date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-01-19 09:30:00,51.72,52.72,51.66,52.57,790372.0,50.8052,51.7875,50.7463,51.6402,790372.0
2021-01-19 09:35:00,52.57,52.68,52.25,52.29,216501.0,51.6402,51.7482,51.3258,51.3651,216501.0
2021-01-19 09:40:00,52.31,52.56,52.12,52.42,239753.0,51.3848,51.6304,51.1981,51.4928,239753.0
2021-01-19 09:45:00,52.44,52.65,52.31,52.55,192546.0,51.5125,51.7188,51.3848,51.6205,192546.0
2021-01-19 09:50:00,52.57,52.8,52.53,52.72,311936.0,51.6402,51.8661,51.6009,51.7875,311936.0
2021-01-19 09:55:00,52.74,52.96,52.72,52.78,233047.0,51.8072,52.0233,51.7875,51.8465,233047.0
2021-01-19 10:00:00,52.79,52.86,52.58,52.86,186935.0,51.8563,51.9251,51.65,51.9251,186935.0
2021-01-19 10:05:00,52.86,52.94,52.64,52.86,256634.0,51.9251,52.0036,51.7089,51.9251,256634.0
2021-01-19 10:10:00,52.85,53.02,52.83,52.95,353174.0,51.9152,52.0822,51.8956,52.0135,353174.0
2021-01-19 10:15:00,52.95,53.12,52.9,53.0,172190.0,52.0135,52.1805,51.9643,52.0626,172190.0
2021-01-19 10:20:00,53.0,53.01,52.89,52.9,123406.0,52.0626,52.0724,51.9545,51.9643,123406.0
2021-01-19 10:25:00,52.9,52.9,52.71,52.72,140720.0,51.9643,51.9643,51.7777,51.7875,140720.0
2021-01-19 10:30:00,52.73,52.89,52.71,52.75,63930.0,51.7974,51.9545,51.7777,51.817,63930.0
2021-01-19 10:35:00,52.75,52.75,52.49,52.57,120206.0,51.817,51.817,51.5616,51.6402,120206.0
2021-01-19 10:40:00,52.57,52.6,52.44,52.59,151524.0,51.6402,51.6697,51.5125,51.6598,151524.0
2021-01-19 10:45:00,52.6,52.81,52.6,52.79,62261.0,51.6697,51.8759,51.6697,51.8563,62261.0
2021-01-19 10:50:00,52.78,52.84,52.51,52.53,79537.0,51.8465,51.9054,51.5812,51.6009,79537.0
2021-01-19 10:55:00,52.54,52.8,52.53,52.8,140519.0,51.6107,51.8661,51.6009,51.8661,140519.0
2021-01-19 11:00:00,52.79,52.97,52.79,52.87,137847.0,51.8563,52.0331,51.8563,51.9349,137847.0
2021-01-19 11:05:00,52.86,53.09,52.73,53.07,108686.0,51.9251,52.151,51.7974,52.1313,108686.0
2021-01-19 11:10:00,53.06,53.27,53.05,53.21,96677.0,52.1215,52.3278,52.1117,52.2689,96677.0
2021-01-19 11:15:00,53.21,53.25,53.08,53.24,70830.0,52.2689,52.3082,52.1412,52.2983,70830.0
2021-01-19 11:20:00,53.23,53.26,52.93,53.02,146459.0,52.2885,52.318,51.9938,52.0822,146459.0
2021-01-19 11:25:00,53.02,53.05,52.88,52.92,50711.0,52.0822,52.1117,51.9447,51.984,50711.0
2021-01-19 11:30:00,52.95,52.97,52.77,52.83,71584.0,52.0135,52.0331,51.8366,51.8956,71584.0
2021-01-19 11:35:00,52.83,52.95,52.74,52.86,84895.0,51.8956,52.0135,51.8072,51.9251,84895.0
2021-01-19 11:40:00,52.87,52.9,52.75,52.75,56918.0,51.9349,51.9643,51.817,51.817,56918.0
2021-01-19 11:45:00,52.76,52.95,52.76,52.94,70324.0,51.8268,52.0135,51.8268,52.0036,70324.0
2021-01-19 11:50:00,52.94,53.09,52.94,53.09,140379.0,52.0036,52.151,52.0036,52.151,140379.0
2021-01-19 11:55:00,53.09,53.16,52.92,52.92,77771.0,52.151,52.2197,51.984,51.984,77771.0
2021-01-19 12:00:00,52.91,52.92,52.75,52.91,94404.0,51.9742,51.984,51.817,51.9742,94404.0
2021-01-19 12:05:00,52.91,52.91,52.69,52.69,51827.0,51.9742,51.9742,51.7581,51.7581,51827.0
2021-01-19 12:10:00,52.69,52.87,52.67,52.83,75882.0,51.7581,51.9349,51.7384,51.8956,75882.0
2021-01-19 12:15:00,52.84,52.89,52.78,52.87,67963.0,51.9054,51.9545,51.8465,51.9349,67963.0
2021-01-19 12:20:00,52.87,52.99,52.8,52.98,64732.0,51.9349,52.0528,51.8661,52.0429,64732.0
2021-01-19 12:25:00,52.98,52.99,52.89,52.95,57745.0,52.0429,52.0528,51.9545,52.0135,57745.0
2021-01-19 12:30:00,52.95,53.05,52.9,52.93,83720.0,52.0135,52.1117,51.9643,51.9938,83720.0
2021-01-19 12:35:00,52.93,52.98,52.91,52.97,40086.0,51.9938,52.0429,51.9742,52.0331,40086.0
2021-01-19 12:40:00,52.97,53.18,52.92,53.09,225251.0,52.0331,52.2394,51.984,52.151,225251.0
2021-01-19 12:45:00,53.09,53.92,53.02,53.47,1557389.0,52.151,52.9663,52.0822,52.5243,1557389.0
2021-01-19 12:50:00,53.47,53.5,53.25,53.34,380447.0,52.5243,52.5537,52.3082,52.3966,380447.0
2021-01-19 12:55:00,53.33,53.67,53.32,53.65,184510.0,52.3867,52.7207,52.3769,52.7011,184510.0
2021-01-19 13:00:00,53.65,53.69,53.44,53.5,155821.0,52.7011,52.7404,52.4948,52.5537,155821.0
2021-01-19 13:05:00,53.5,53.61,53.49,53.58,149633.0,52.5537,52.6618,52.5439,52.6323,149633.0
2021-01-19 13:10:00,53.58,53.61,53.52,53.6,97450.0,52.6323,52.6618,52.5734,52.652,97450.0
2021-01-19 13:15:00,53.6,53.66,53.51,53.55,99755.0,52.652,52.7109,52.5636,52.6029,99755.0
2021-01-19 13:20:00,53.55,53.8,53.55,53.8,88794.0,52.6029,52.8484,52.6029,52.8484,88794.0
2021-01-19 13:25:00,53.8,53.8,53.67,53.75,112250.0,52.8484,52.8484,52.7207,52.7993,112250.0
2021-01-19 13:30:00,53.75,53.77,53.66,53.72,74012.0,52.7993,52.819,52.7109,52.7698,74012.0
2021-01-19 13:35:00,53.73,53.8,53.68,53.77,91501.0,52.7797,52.8484,52.7306,52.819,91501.0
2021-01-19 13:40:00,53.77,53.77,53.69,53.74,66990.0,52.819,52.819,52.7404,52.7895,66990.0
2021-01-19 13:45:00,53.74,53.89,53.73,53.83,103508.0,52.7895,52.9368,52.7797,52.8779,103508.0
2021-01-19 13:50:00,53.83,53.85,53.7,53.7,81731.0,52.8779,52.8975,52.7502,52.7502,81731.0
2021-01-19 13:55:00,53.71,53.74,53.61,53.64,83572.0,52.76,52.7895,52.6618,52.6913,83572.0
2021-01-19 14:00:00,53.63,53.65,53.5,53.54,92083.0,52.6814,52.7011,52.5537,52.593,92083.0
2021-01-19 14:05:00,53.54,53.61,53.49,53.5,95872.0,52.593,52.6618,52.5439,52.5537,95872.0
2021-01-19 14:10:00,53.49,53.91,53.49,53.91,160069.0,52.5439,52.9565,52.5439,52.9565,160069.0
2021-01-19 14:15:00,53.91,54.09,53.79,54.07,198444.0,52.9565,53.1333,52.8386,53.1137,198444.0
2021-01-19 14:20:00,54.05,54.08,53.92,54.03,86799.0,53.094,53.1235,52.9663,53.0744,86799.0
2021-01-19 14:25:00,54.02,54.09,53.9,53.98,64974.0,53.0645,53.1333,52.9467,53.0252,64974.0
2021-01-19 14:30:00,53.98,54.0,53.85,53.91,123267.0,53.0252,53.0449,52.8975,52.9565,123267.0
2021-01-19 14:35:00,53.91,54.15,53.9,53.94,129869.0,52.9565,53.1922,52.9467,52.986,129869.0
2021-01-19 14:40:00,53.95,54.12,53.93,54.1,60116.0,52.9958,53.1628,52.9761,53.1431,60116.0
2021-01-19 14:45:00,54.1,54.22,54.05,54.2,146826.0,53.1431,53.261,53.094,53.2414,146826.0
2021-01-19 14:50:00,54.2,54.2,54.1,54.15,92543.0,53.2414,53.2414,53.1431,53.1922,92543.0
2021-01-19 14:55:00,54.15,54.35,54.09,54.12,323865.0,53.1922,53.3887,53.1333,53.1628,323865.0
2021-01-19 15:00:00,54.12,54.13,54.02,54.1,107270.0,53.1628,53.1726,53.0645,53.1431,107270.0
2021-01-19 15:05:00,54.1,54.11,53.96,54.02,100018.0,53.1431,53.1529,53.0056,53.0645,100018.0
2021-01-19 15:10:00,54.02,54.08,53.93,53.96,85794.0,53.0645,53.1235,52.9761,53.0056,85794.0
2021-01-19 15:15:00,53.95,53.99,53.88,53.88,75292.0,52.9958,53.0351,52.927,52.927,75292.0
2021-01-19 15:20:00,53.89,53.95,53.83,53.87,111163.0,52.9368,52.9958,52.8779,52.9172,111163.0
2021-01-19 15:25:00,53.86,53.95,53.82,53.83,160780.0,52.9074,52.9958,52.8681,52.8779,160780.0
2021-01-19 15:30:00,53.84,53.9,53.78,53.87,116579.0,52.8877,52.9467,52.8288,52.9172,116579.0
2021-01-19 15:35:00,53.87,53.89,53.78,53.82,105485.0,52.9172,52.9368,52.8288,52.8681,105485.0
2021-01-19 15:40:00,53.82,53.88,53.79,53.86,167313.0,52.8681,52.927,52.8386,52.9074,167313.0
2021-01-19 15:45:00,53.86,53.97,53.82,53.86,332957.0,52.9074,53.0154,52.8681,52.9074,332957.0
2021-01-19 15:50:00,53.86,53.98,53.72,53.75,397274.0,52.9074,53.0252,52.7698,52.7993,397274.0
2021-01-19 15:55:00,53.76,53.83,53.72,53.8,731870.0,52.8091,52.8779,52.7698,52.8484,731870.0
2021-01-20 09:30:00,55.19,55.37,54.96,55.23,596767.0,54.2138,54.3907,53.9879,54.2531,596767.0
2021-01-20 09:35:00,55.21,55.7,55.2,55.51,297873.0,54.2335,54.7148,54.2237,54.5282,297873.0
2021-01-20 09:40:00,55.52,55.57,54.9,54.94,203162.0,54.538,54.5871,53.929,53.9683,203162.0
2021-01-20 09:45:00,54.94,54.98,54.68,54.76,127789.0,53.9683,54.0076,53.7129,53.7914,127789.0
2021-01-20 09:50:00,54.76,54.77,54.24,54.26,163436.0,53.7914,53.8013,53.2806,53.3003,163436.0
2021-01-20 09:55:00,54.26,54.47,54.25,54.37,176917.0,53.3003,53.5066,53.2905,53.4083,176917.0
2021-01-20 10:00:00,54.4,54.68,54.29,54.64,161398.0,53.4378,53.7129,53.3298,53.6736,161398.0
2021-01-20 10:05:00,54.66,55.06,54.62,54.94,138548.0,53.6932,54.0861,53.6539,53.9683,138548.0
2021-01-20 10:10:00,54.94,55.22,54.9,55.2,160686.0,53.9683,54.2433,53.929,54.2237,160686.0
2021-01-20 10:15:00,55.19,55.48,55.02,55.42,246984.0,54.2138,54.4987,54.0468,54.4398,246984.0
2021-01-20 10:20:00,55.42,55.49,55.13,55.44,146968.0,54.4398,54.5085,54.1549,54.4594,146968.0
2021-01-20 10:25:00,55.44,55.59,55.26,55.4,211017.0,54.4594,54.6068,54.2826,54.4201,211017.0
2021-01-20 10:30:00,55.4,55.51,55.17,55.37,148236.0,54.4201,54.5282,54.1942,54.3907,148236.0
2021-01-20 10:35:00,55.39,55.49,55.33,55.45,60759.0,54.4103,54.5085,54.3514,54.4692,60759.0
2021-01-20 10:40:00,55.44,55.56,55.23,55.25,90101.0,54.4594,54.5773,54.2531,54.2728,90101.0
2021-01-20 10:45:00,55.25,55.28,55.02,55.02,77899.0,54.2728,54.3023,54.0468,54.0468,77899.0
2021-01-20 10:50:00,55.03,55.18,54.89,55.09,78137.0,54.0567,54.204,53.9191,54.1156,78137.0
2021-01-20 10:55:00,55.1,55.35,55.1,55.34,144565.0,54.1254,54.371,54.1254,54.3612,144565.0
2021-01-20 11:00:00,55.32,55.32,54.86,54.93,176288.0,54.3415,54.3415,53.8897,53.9584,176288.0
2021-01-20 11:05:00,54.92,54.92,54.76,54.8,65184.0,53.9486,53.9486,53.7914,53.8307,65184.0
2021-01-20 11:10:00,54.83,55.0,54.78,54.97,72771.0,53.8602,54.0272,53.8111,53.9977,72771.0
2021-01-20 11:15:00,54.98,55.11,54.89,55.08,90479.0,54.0076,54.1353,53.9191,54.1058,90479.0
2021-01-20 11:20:00,55.08,55.13,54.89,54.9,61656.0,54.1058,54.1549,53.9191,53.929,61656.0
2021-01-20 11:25:00,54.88,54.89,54.71,54.72,92933.0,53.9093,53.9191,53.7423,53.7522,92933.0
2021-01-20 11:30:00,54.71,54.71,54.47,54.52,142226.0,53.7423,53.7423,53.5066,53.5557,142226.0
2021-01-20 11:35:00,54.51,54.56,54.39,54.48,146523.0,53.5459,53.595,53.428,53.5164,146523.0
2021-01-20 11:40:00,54.49,54.65,54.48,54.57,44579.0,53.5262,53.6834,53.5164,53.6048,44579.0
2021-01-20 11:45:00,54.56,54.69,54.47,54.67,39134.0,53.595,53.7227,53.5066,53.703,39134.0
2021-01-20 11:50:00,54.67,54.72,54.46,54.48,69177.0,53.703,53.7522,53.4968,53.5164,69177.0
2021-01-20 11:55:00,54.48,54.69,54.43,54.68,66126.0,53.5164,53.7227,53.4673,53.7129,66126.0
2021-01-20 12:00:00,54.68,54.76,54.56,54.65,64723.0,53.7129,53.7914,53.595,53.6834,64723.0
2021-01-20 12:05:00,54.64,54.86,54.64,54.86,52924.0,53.6736,53.8897,53.6736,53.8897,52924.0
2021-01-20 12:10:00,54.86,54.92,54.82,54.9,62987.0,53.8897,53.9486,53.8504,53.929,62987.0
2021-01-20 12:15:00,54.91,54.95,54.6,54.63,63490.0,53.9388,53.9781,53.6343,53.6637,63490.0
2021-01-20 12:20:00,54.62,54.71,54.55,54.62,48096.0,53.6539,53.7423,53.5852,53.6539,48096.0
2021-01-20 12:25:00,54.63,54.71,54.63,54.65,28396.0,53.6637,53.7423,53.6637,53.6834,28396.0
2021-01-20 12:30:00,54.65,54.72,54.63,54.65,22136.0,53.6834,53.7522,53.6637,53.6834,22136.0
2021-01-20 12:35:00,54.64,54.68,54.6,54.66,30356.0,53.6736,53.7129,53.6343,53.6932,30356.0
2021-01-20 12:40:00,54.67,54.74,54.62,54.74,35509.0,53.703,53.7718,53.6539,53.7718,35509.0
2021-01-20 12:45:00,54.73,54.94,54.71,54.92,41449.0,53.762,53.9683,53.7423,53.9486,41449.0
2021-01-20 12:50:00,54.91,54.97,54.8,54.81,60569.0,53.9388,53.9977,53.8307,53.8406,60569.0
2021-01-20 12:55:00,54.8,54.87,54.79,54.85,37757.0,53.8307,53.8995,53.8209,53.8799,37757.0
2021-01-20 13:00:00,54.85,55.03,54.82,54.95,46896.0,53.8799,54.0567,53.8504,53.9781,46896.0
2021-01-20 13:05:00,54.95,54.98,54.77,54.89,31067.0,53.9781,54.0076,53.8013,53.9191,31067.0
2021-01-20 13:10:00,54.89,54.93,54.81,54.91,41704.0,53.9191,53.9584,53.8406,53.9388,41704.0
2021-01-20 13:15:00,54.9,54.92,54.86,54.92,33093.0,53.929,53.9486,53.8897,53.9486,33093.0
2021-01-20 13:20:00,54.92,54.97,54.89,54.95,31410.0,53.9486,53.9977,53.9191,53.9781,31410.0
2021-01-20 13:25:00,54.95,55.04,54.9,54.97,46958.0,53.9781,54.0665,53.929,53.9977,46958.0
2021-01-20 13:30:00,54.98,55.18,54.98,55.16,50500.0,54.0076,54.204,54.0076,54.1844,50500.0
2021-01-20 13:35:00,55.15,55.15,55.03,55.08,42019.0,54.1746,54.1746,54.0567,54.1058,42019.0
2021-01-20 13:40:00,55.09,55.12,55.0,55.03,73903.0,54.1156,54.1451,54.0272,54.0567,73903.0
2021-01-20 13:45:00,55.02,55.08,55.0,55.0,42285.0,54.0468,54.1058,54.0272,54.0272,42285.0
2021-01-20 13:50:00,55.0,55.0,54.91,54.95,128469.0,54.0272,54.0272,53.9388,53.9781,128469.0
2021-01-20 13:55:00,54.95,54.97,54.79,54.8,152311.0,53.9781,53.9977,53.8209,53.8307,152311.0
2021-01-20 14:00:00,54.79,54.79,54.66,54.68,94695.0,53.8209,53.8209,53.6932,53.7129,94695.0
2021-01-20 14:05:00,54.68,54.83,54.68,54.78,151096.0,53.7129,53.8602,53.7129,53.8111,151096.0
2021-01-20 14:10:00,54.77,54.79,54.63,54.69,67815.0,53.8013,53.8209,53.6637,53.7227,67815.0
2021-01-20 14:15:00,54.69,54.77,54.68,54.77,63102.0,53.7227,53.8013,53.7129,53.8013,63102.0
2021-01-20 14:20:00,54.77,54.78,54.71,54.76,33540.0,53.8013,53.8111,53.7423,53.7914,33540.0
2021-01-20 14:25:00,54.76,54.81,54.71,54.81,54662.0,53.7914,53.8406,53.7423,53.8406,54662.0
2021-01-20 14:30:00,54.81,54.85,54.71,54.78,62122.0,53.8406,53.8799,53.7423,53.8111,62122.0
2021-01-20 14:35:00,54.77,54.84,54.71,54.74,33245.0,53.8013,53.87,53.7423,53.7718,33245.0
2021-01-20 14:40:00,54.75,54.83,54.72,54.77,28899.0,53.7816,53.8602,53.7522,53.8013,28899.0
2021-01-20 14:45:00,54.76,54.83,54.75,54.8,32205.0,53.7914,53.8602,53.7816,53.8307,32205.0
2021-01-20 14:50:00,54.81,54.84,54.77,54.82,25611.0,53.8406,53.87,53.8013,53.8504,25611.0
2021-01-20 14:55:00,54.82,54.88,54.79,54.79,70661.0,53.8504,53.9093,53.8209,53.8209,70661.0
2021-01-20 15:00:00,54.8,54.85,54.67,54.7,71794.0,53.8307,53.8799,53.703,53.7325,71794.0
2021-01-20 15:05:00,54.69,54.79,54.67,54.68,71386.0,53.7227,53.8209,53.703,53.7129,71386.0
2021-01-20 15:10:00,54.68,54.71,54.55,54.59,99263.0,53.7129,53.7423,53.5852,53.6245,99263.0
2021-01-20 15:15:00,54.6,54.62,54.55,54.6,82368.0,53.6343,53.6539,53.5852,53.6343,82368.0
2021-01-20 15:20:00,54.59,54.62,54.43,54.47,126347.0,53.6245,53.6539,53.4673,53.5066,126347.0
2021-01-20 15:25:00,54.47,54.53,54.43,54.44,56460.0,53.5066,53.5655,53.4673,53.4771,56460.0
2021-01-20 15:30:00,54.43,54.47,54.34,54.35,94730.0,53.4673,53.5066,53.3789,53.3887,94730.0
2021-01-20 15:35:00,54.34,54.4,54.19,54.21,120609.0,53.3789,53.4378,53.2315,53.2512,120609.0
2021-01-20 15:40:00,54.21,54.29,54.13,54.23,177255.0,53.2512,53.3298,53.1726,53.2708,177255.0
2021-01-20 15:45:00,54.23,54.35,54.18,54.18,125301.0,53.2708,53.3887,53.2217,53.2217,125301.0
2021-01-20 15:50:00,54.19,54.34,54.13,54.13,326838.0,53.2315,53.3789,53.1726,53.1726,326838.0
2021-01-20 15:55:00,54.13,54.18,53.98,54.05,849752.0,53.1726,53.2217,53.0252,53.094,849752.0
2021-01-21 09:30:00,54.48,54.62,53.56,53.56,241844.0,53.5164,53.6539,52.6127,52.6127,241844.0
2021-01-21 09:35:00,53.57,53.65,53.33,53.43,158379.0,52.6225,52.7011,52.3867,52.485,158379.0
2021-01-21 09:40:00,53.42,53.83,53.38,53.71,244923.0,52.4751,52.8779,52.4359,52.76,244923.0
2021-01-21 09:45:00,53.7,53.71,53.47,53.55,97900.0,52.7502,52.76,52.5243,52.6029,97900.0
2021-01-21 09:50:00,53.56,53.6,53.32,53.32,86902.0,52.6127,52.652,52.3769,52.3769,86902.0
2021-01-21 09:55:00,53.34,53.43,52.97,52.98,188449.0,52.3966,52.485,52.0331,52.0429,188449.0
2021-01-21 10:00:00,53.0,53.14,52.82,53.07,157599.0,52.0626,52.2001,51.8858,52.1313,157599.0
2021-01-21 10:05:00,53.06,53.11,52.9,52.91,97128.0,52.1215,52.1706,51.9643,51.9742,97128.0
2021-01-21 10:10:00,52.91,53.19,52.91,53.14,138582.0,51.9742,52.2492,51.9742,52.2001,138582.0
2021-01-21 10:15:00,53.14,53.39,53.1,53.35,117441.0,52.2001,52.4457,52.1608,52.4064,117441.0
2021-01-21 10:20:00,53.32,53.41,53.28,53.35,53681.0,52.3769,52.4653,52.3376,52.4064,53681.0
2021-01-21 10:25:00,53.35,53.35,53.24,53.3,60659.0,52.4064,52.4064,52.2983,52.3573,60659.0
2021-01-21 10:30:00,53.31,53.39,53.29,53.31,52317.0,52.3671,52.4457,52.3474,52.3671,52317.0
2021-01-21 10:35:00,53.3,53.31,53.16,53.2,54839.0,52.3573,52.3671,52.2197,52.259,54839.0
2021-01-21 10:40:00,53.19,53.36,53.18,53.3,37681.0,52.2492,52.4162,52.2394,52.3573,37681.0
2021-01-21 10:45:00,53.3,53.42,53.3,53.36,46406.0,52.3573,52.4751,52.3573,52.4162,46406.0
2021-01-21 10:50:00,53.38,53.44,53.25,53.3,37844.0,52.4359,52.4948,52.3082,52.3573,37844.0
2021-01-21 10:55:00,53.3,53.31,53.24,53.25,40400.0,52.3573,52.3671,52.2983,52.3082,40400.0
2021-01-21 11:00:00,53.25,53.26,53.09,53.13,83887.0,52.3082,52.318,52.151,52.1903,83887.0
2021-01-21 11:05:00,53.13,53.15,53.0,53.02,57836.0,52.1903,52.2099,52.0626,52.0822,57836.0
2021-01-21 11:10:00,53.02,53.37,52.97,53.35,130660.0,52.0822,52.426,52.0331,52.4064,130660.0
2021-01-21 11:15:00,53.35,53.47,53.32,53.39,50640.0,52.4064,52.5243,52.3769,52.4457,50640.0
2021-01-21 11:20:00,53.38,53.68,53.37,53.64,81649.0,52.4359,52.7306,52.426,52.6913,81649.0
2021-01-21 11:25:00,53.64,53.71,53.62,53.69,59108.0,52.6913,52.76,52.6716,52.7404,59108.0
2021-01-21 11:30:00,53.68,53.81,53.67,53.77,49686.0,52.7306,52.8583,52.7207,52.819,49686.0
2021-01-21 11:35:00,53.76,53.77,53.61,53.64,91638.0,52.8091,52.819,52.6618,52.6913,91638.0
2021-01-21 11:40:00,53.64,53.79,53.59,53.78,39290.0,52.6913,52.8386,52.6421,52.8288,39290.0
2021-01-21 11:45:00,53.78,53.83,53.62,53.68,24477.0,52.8288,52.8779,52.6716,52.7306,24477.0
2021-01-21 11:50:00,53.69,53.71,53.53,53.58,33819.0,52.7404,52.76,52.5832,52.6323,33819.0
2021-01-21 11:55:00,53.59,53.62,53.53,53.57,32693.0,52.6421,52.6716,52.5832,52.6225,32693.0
2021-01-21 12:00:00,53.57,53.59,53.54,53.56,42115.0,52.6225,52.6421,52.593,52.6127,42115.0
2021-01-21 12:05:00,53.55,53.57,53.51,53.51,53308.0,52.6029,52.6225,52.5636,52.5636,53308.0
2021-01-21 12:10:00,53.52,53.6,53.34,53.34,76646.0,52.5734,52.652,52.3966,52.3966,76646.0
2021-01-21 12:15:00,53.35,53.35,53.17,53.17,42638.0,52.4064,52.4064,52.2296,52.2296,42638.0
2021-01-21 12:20:00,53.16,53.28,53.1,53.27,61179.0,52.2197,52.3376,52.1608,52.3278,61179.0
2021-01-21 12:25:00,53.26,53.35,53.21,53.34,81809.0,52.318,52.4064,52.2689,52.3966,81809.0
2021-01-21 12:30:00,53.34,53.5,53.28,53.5,128054.0,52.3966,52.5537,52.3376,52.5537,128054.0
2021-01-21 12:35:00,53.5,53.57,53.31,53.36,53168.0,52.5537,52.6225,52.3671,52.4162,53168.0
2021-01-21 12:40:00,53.37,53.42,53.28,53.32,35380.0,52.426,52.4751,52.3376,52.3769,35380.0
2021-01-21 12:45:00,53.34,53.39,53.24,53.24,41373.0,52.3966,52.4457,52.2983,52.2983,41373.0
2021-01-21 12:50:00,53.25,53.26,53.11,53.19,48571.0,52.3082,52.318,52.1706,52.2492,48571.0
2021-01-21 12:55:00,53.19,53.3,53.18,53.25,44433.0,52.2492,52.3573,52.2394,52.3082,44433.0
2021-01-21 13:00:00,53.26,53.46,53.2,53.46,63594.0,52.318,52.5144,52.259,52.5144,63594.0
2021-01-21 13:05:00,53.47,53.58,53.46,53.58,45531.0,52.5243,52.6323,52.5144,52.6323,45531.0
2021-01-21 13:10:00,53.58,53.6,53.49,53.51,29733.0,52.6323,52.652,52.5439,52.5636,29733.0
2021-01-21 13:15:00,53.52,53.54,53.46,53.51,24054.0,52.5734,52.593,52.5144,52.5636,24054.0
2021-01-21 13:20:00,53.51,53.62,53.49,53.57,21254.0,52.5636,52.6716,52.5439,52.6225,21254.0
2021-01-21 13:25:00,53.57,53.6,53.5,53.51,23854.0,52.6225,52.652,52.5537,52.5636,23854.0
2021-01-21 13:30:00,53.51,53.56,53.46,53.51,31899.0,52.5636,52.6127,52.5144,52.5636,31899.0
2021-01-21 13:35:00,53.51,53.51,53.42,53.44,29884.0,52.5636,52.5636,52.4751,52.4948,29884.0
2021-01-21 13:40:00,53.44,53.46,53.4,53.41,33963.0,52.4948,52.5144,52.4555,52.4653,33963.0
2021-01-21 13:45:00,53.41,53.43,53.34,53.38,95886.0,52.4653,52.485,52.3966,52.4359,95886.0
2021-01-21 13:50:00,53.39,53.42,53.34,53.34,70611.0,52.4457,52.4751,52.3966,52.3966,70611.0
2021-01-21 13:55:00,53.35,53.45,53.32,53.37,41701.0,52.4064,52.5046,52.3769,52.426,41701.0
2021-01-21 14:00:00,53.37,53.42,53.33,53.33,118669.0,52.426,52.4751,52.3867,52.3867,118669.0
2021-01-21 14:05:00,53.34,53.41,53.32,53.38,68876.0,52.3966,52.4653,52.3769,52.4359,68876.0
2021-01-21 14:10:00,53.39,53.39,53.31,53.33,36521.0,52.4457,52.4457,52.3671,52.3867,36521.0
2021-01-21 14:15:00,53.33,53.36,53.26,53.32,54680.0,52.3867,52.4162,52.318,52.3769,54680.0
2021-01-21 14:20:00,53.32,53.37,53.27,53.34,37242.0,52.3769,52.426,52.3278,52.3966,37242.0
2021-01-21 14:25:00,53.34,53.35,53.25,53.27,35259.0,52.3966,52.4064,52.3082,52.3278,35259.0
2021-01-21 14:30:00,53.26,53.31,53.22,53.28,28320.0,52.318,52.3671,52.2787,52.3376,28320.0
2021-01-21 14:35:00,53.28,53.34,53.26,53.27,39276.0,52.3376,52.3966,52.318,52.3278,39276.0
2021-01-21 14:40:00,53.28,53.3,53.23,53.25,26257.0,52.3376,52.3573,52.2885,52.3082,26257.0
2021-01-21 14:45:00,53.25,53.34,53.21,53.34,45532.0,52.3082,52.3966,52.2689,52.3966,45532.0
2021-01-21 14:50:00,53.35,53.42,53.33,53.4,48731.0,52.4064,52.4751,52.3867,52.4555,48731.0
2021-01-21 14:55:00,53.41,53.46,53.36,53.45,57380.0,52.4653,52.5144,52.4162,52.5046,57380.0
2021-01-21 15:00:00,53.45,53.49,53.42,53.46,64801.0,52.5046,52.5439,52.4751,52.5144,64801.0
2021-01-21 15:05:00,53.46,53.5,53.42,53.46,46981.0,52.5144,52.5537,52.4751,52.5144,46981.0
2021-01-21 15:10:00,53.45,53.45,53.3,53.35,59883.0,52.5046,52.5046,52.3573,52.4064,59883.0
2021-01-21 15:15:00,53.35,53.38,53.28,53.37,39473.0,52.4064,52.4359,52.3376,52.426,39473.0
2021-01-21 15:20:00,53.37,53.42,53.34,53.41,58012.0,52.426,52.4751,52.3966,52.4653,58012.0
2021-01-21 15:25:00,53.41,53.42,53.34,53.41,53547.0,52.4653,52.4751,52.3966,52.4653,53547.0
2021-01-21 15:30:00,53.41,53.42,53.3,53.34,66736.0,52.4653,52.4751,52.3573,52.3966,66736.0
2021-01-21 15:35:00,53.34,53.44,53.32,53.43,65165.0,52.3966,52.4948,52.3769,52.485,65165.0
2021-01-21 15:40:00,53.42,53.58,53.36,53.45,113788.0,52.4751,52.6323,52.4162,52.5046,113788.0
2021-01-21 15:45:00,53.45,53.66,53.43,53.59,204158.0,52.5046,52.7109,52.485,52.6421,204158.0
2021-01-21 15:50:00,53.58,53.69,53.35,53.58,461194.0,52.6323,52.7404,52.4064,52.6323,461194.0
2021-01-21 15:55:00,53.59,53.72,53.27,53.49,1130398.0,52.6421,52.7698,52.3278,52.5439,1130398.0
2021-01-22 09:30:00,52.95,53.18,52.75,52.91,216327.0,52.0135,52.2394,51.817,51.9742,216327.0
2021-01-22 09:35:00,52.9,53.15,52.9,53.02,124104.0,51.9643,52.2099,51.9643,52.0822,124104.0
2021-01-22 09:40:00,53.01,53.24,52.84,53.22,121406.0,52.0724,52.2983,51.9054,52.2787,121406.0
2021-01-22 09:45:00,53.2,53.3,53.11,53.14,85053.0,52.259,52.3573,52.1706,52.2001,85053.0
2021-01-22 09:50:00,53.13,53.37,53.09,53.26,64555.0,52.1903,52.426,52.151,52.318,64555.0
2021-01-22 09:55:00,53.26,53.26,53.06,53.16,93053.0,52.318,52.318,52.1215,52.2197,93053.0
2021-01-22 10:00:00,53.16,53.24,53.15,53.17,45607.0,52.2197,52.2983,52.2099,52.2296,45607.0
2021-01-22 10:05:00,53.18,53.3,53.11,53.23,60567.0,52.2394,52.3573,52.1706,52.2885,60567.0
2021-01-22 10:10:00,53.24,53.26,52.97,53.06,47165.0,52.2983,52.318,52.0331,52.1215,47165.0
2021-01-22 10:15:00,53.06,53.3,53.0,53.23,43119.0,52.1215,52.3573,52.0626,52.2885,43119.0
2021-01-22 10:20:00,53.25,53.29,53.11,53.13,33103.0,52.3082,52.3474,52.1706,52.1903,33103.0
2021-01-22 10:25:00,53.13,53.21,53.1,53.15,27010.0,52.1903,52.2689,52.1608,52.2099,27010.0
2021-01-22 10:30:00,53.16,53.23,53.12,53.17,50825.0,52.2197,52.2885,52.1805,52.2296,50825.0
2021-01-22 10:35:00,53.2,53.25,53.13,53.25,47729.0,52.259,52.3082,52.1903,52.3082,47729.0
2021-01-22 10:40:00,53.24,53.3,53.18,53.23,34053.0,52.2983,52.3573,52.2394,52.2885,34053.0
2021-01-22 10:45:00,53.23,53.27,53.11,53.18,33330.0,52.2885,52.3278,52.1706,52.2394,33330.0
2021-01-22 10:50:00,53.19,53.25,53.15,53.24,34493.0,52.2492,52.3082,52.2099,52.2983,34493.0
2021-01-22 10:55:00,53.23,53.26,53.2,53.23,43197.0,52.2885,52.318,52.259,52.2885,43197.0
2021-01-22 11:00:00,53.23,53.26,53.19,53.22,32915.0,52.2885,52.318,52.2492,52.2787,32915.0
2021-01-22 11:05:00,53.22,53.23,53.13,53.22,52438.0,52.2787,52.2885,52.1903,52.2787,52438.0
2021-01-22 11:10:00,53.21,53.28,53.17,53.2,50927.0,52.2689,52.3376,52.2296,52.259,50927.0
2021-01-22 11:15:00,53.2,53.22,53.15,53.17,21214.0,52.259,52.2787,52.2099,52.2296,21214.0
2021-01-22 11:20:00,53.17,53.2,53.09,53.16,46019.0,52.2296,52.259,52.151,52.2197,46019.0
2021-01-22 11:25:00,53.16,53.29,53.15,53.21,72261.0,52.2197,52.3474,52.2099,52.2689,72261.0
2021-01-22 11:30:00,53.21,53.34,53.2,53.3,114846.0,52.2689,52.3966,52.259,52.3573,114846.0
2021-01-22 11:35:00,53.3,53.3,53.09,53.09,52247.0,52.3573,52.3573,52.151,52.151,52247.0
2021-01-22 11:40:00,53.1,53.23,53.04,53.21,56434.0,52.1608,52.2885,52.1019,52.2689,56434.0
2021-01-22 11:45:00,53.2,53.23,53.17,53.22,29143.0,52.259,52.2885,52.2296,52.2787,29143.0
2021-01-22 11:50:00,53.21,53.37,53.19,53.27,107293.0,52.2689,52.426,52.2492,52.3278,107293.0
2021-01-22 11:55:00,53.28,53.28,53.21,53.26,35412.0,52.3376,52.3376,52.2689,52.318,35412.0
2021-01-22 12:00:00,53.26,53.3,53.25,53.26,39217.0,52.318,52.3573,52.3082,52.318,39217.0
2021-01-22 12:05:00,53.26,53.36,53.25,53.34,40415.0,52.318,52.4162,52.3082,52.3966,40415.0
2021-01-22 12:10:00,53.35,53.37,53.25,53.25,33454.0,52.4064,52.426,52.3082,52.3082,33454.0
2021-01-22 12:15:00,53.26,53.3,53.25,53.26,22573.0,52.318,52.3573,52.3082,52.318,22573.0
2021-01-22 12:20:00,53.25,53.26,53.12,53.13,30206.0,52.3082,52.318,52.1805,52.1903,30206.0
2021-01-22 12:25:00,53.13,53.16,52.98,53.07,53042.0,52.1903,52.2197,52.0429,52.1313,53042.0
2021-01-22 12:30:00,53.07,53.12,53.02,53.05,35762.0,52.1313,52.1805,52.0822,52.1117,35762.0
2021-01-22 12:35:00,53.05,53.14,53.04,53.12,25993.0,52.1117,52.2001,52.1019,52.1805,25993.0
2021-01-22 12:40:00,53.11,53.12,53.03,53.05,47619.0,52.1706,52.1805,52.092,52.1117,47619.0
2021-01-22 12:45:00,53.06,53.11,53.05,53.11,42803.0,52.1215,52.1706,52.1117,52.1706,42803.0
2021-01-22 12:50:00,53.11,53.15,53.05,53.15,46099.0,52.1706,52.2099,52.1117,52.2099,46099.0
2021-01-22 12:55:00,53.14,53.15,53.08,53.1,46271.0,52.2001,52.2099,52.1412,52.1608,46271.0
2021-01-22 13:00:00,53.1,53.13,53.04,53.11,22956.0,52.1608,52.1903,52.1019,52.1706,22956.0
2021-01-22 13:05:00,53.1,53.11,52.89,52.91,55911.0,52.1608,52.1706,51.9545,51.9742,55911.0
2021-01-22 13:10:00,52.91,52.99,52.88,52.96,52879.0,51.9742,52.0528,51.9447,52.0233,52879.0
2021-01-22 13:15:00,52.96,52.97,52.9,52.93,35150.0,52.0233,52.0331,51.9643,51.9938,35150.0
2021-01-22 13:20:00,52.94,52.98,52.88,52.98,41648.0,52.0036,52.0429,51.9447,52.0429,41648.0
2021-01-22 13:25:00,52.98,53.06,52.97,52.99,37769.0,52.0429,52.1215,52.0331,52.0528,37769.0
2021-01-22 13:30:00,52.99,52.99,52.89,52.97,42923.0,52.0528,52.0528,51.9545,52.0331,42923.0
2021-01-22 13:35:00,52.97,53.03,52.96,53.0,24790.0,52.0331,52.092,52.0233,52.0626,24790.0
2021-01-22 13:40:00,52.99,53.02,52.98,52.99,22182.0,52.0528,52.0822,52.0429,52.0528,22182.0
2021-01-22 13:45:00,53.0,53.03,52.94,52.96,31777.0,52.0626,52.092,52.0036,52.0233,31777.0
2021-01-22 13:50:00,52.95,52.97,52.93,52.95,22056.0,52.0135,52.0331,51.9938,52.0135,22056.0
2021-01-22 13:55:00,52.95,52.95,52.89,52.9,35774.0,52.0135,52.0135,51.9545,51.9643,35774.0
2021-01-22 14:00:00,52.89,52.95,52.87,52.94,36643.0,51.9545,52.0135,51.9349,52.0036,36643.0
2021-01-22 14:05:00,52.93,52.95,52.9,52.94,24359.0,51.9938,52.0135,51.9643,52.0036,24359.0
2021-01-22 14:10:00,52.94,52.94,52.81,52.86,45000.0,52.0036,52.0036,51.8759,51.9251,45000.0
2021-01-22 14:15:00,52.87,52.92,52.87,52.91,29941.0,51.9349,51.984,51.9349,51.9742,29941.0
2021-01-22 14:20:00,52.92,52.95,52.91,52.94,29232.0,51.984,52.0135,51.9742,52.0036,29232.0
2021-01-22 14:25:00,52.93,53.01,52.91,52.99,28504.0,51.9938,52.0724,51.9742,52.0528,28504.0
2021-01-22 14:30:00,52.99,52.99,52.91,52.92,29643.0,52.0528,52.0528,51.9742,51.984,29643.0
2021-01-22 14:35:00,52.93,52.93,52.87,52.9,28938.0,51.9938,51.9938,51.9349,51.9643,28938.0
2021-01-22 14:40:00,52.9,52.98,52.88,52.91,71703.0,51.9643,52.0429,51.9447,51.9742,71703.0
2021-01-22 14:45:00,52.91,52.91,52.81,52.82,45681.0,51.9742,51.9742,51.8759,51.8858,45681.0
2021-01-22 14:50:00,52.82,52.9,52.81,52.9,67893.0,51.8858,51.9643,51.8759,51.9643,67893.0
2021-01-22 14:55:00,52.9,52.94,52.88,52.94,56886.0,51.9643,52.0036,51.9447,52.0036,56886.0
2021-01-22 15:00:00,52.94,52.94,52.84,52.84,78861.0,52.0036,52.0036,51.9054,51.9054,78861.0
2021-01-22 15:05:00,52.84,52.9,52.84,52.85,37386.0,51.9054,51.9643,51.9054,51.9152,37386.0
2021-01-22 15:10:00,52.84,52.87,52.8,52.83,33184.0,51.9054,51.9349,51.8661,51.8956,33184.0
2021-01-22 15:15:00,52.83,52.87,52.8,52.84,50885.0,51.8956,51.9349,51.8661,51.9054,50885.0
2021-01-22 15:20:00,52.84,52.85,52.81,52.82,49085.0,51.9054,51.9152,51.8759,51.8858,49085.0
2021-01-22 15:25:00,52.82,52.82,52.75,52.79,65052.0,51.8858,51.8858,51.817,51.8563,65052.0
2021-01-22 15:30:00,52.79,52.79,52.69,52.77,130228.0,51.8563,51.8563,51.7581,51.8366,130228.0
2021-01-22 15:35:00,52.77,52.88,52.76,52.82,110496.0,51.8366,51.9447,51.8268,51.8858,110496.0
2021-01-22 15:40:00,52.82,52.9,52.81,52.88,116472.0,51.8858,51.9643,51.8759,51.9447,116472.0
2021-01-22 15:45:00,52.89,52.9,52.85,52.87,77904.0,51.9545,51.9643,51.9152,51.9349,77904.0
2021-01-22 15:50:00,52.86,52.86,52.73,52.79,198929.0,51.9251,51.9251,51.7974,51.8563,198929.0
2021-01-22 15:55:00,52.79,52.79,52.58,52.6,562033.0,51.8563,51.8563,51.65,51.6697,562033.0
2021-01-25 09:30:00,53.34,53.65,53.25,53.48,175479.0,52.3966,52.7011,52.3082,52.5341,175479.0
2021-01-25 09:35:00,53.66,53.88,53.48,53.74,100848.0,52.7109,52.927,52.5341,52.7895,100848.0
2021-01-25 09:40:00,53.75,53.98,53.6,53.98,88116.0,52.7993,53.0252,52.652,53.0252,88116.0
2021-01-25 09:45:00,53.98,54.31,53.97,54.28,94499.0,53.0252,53.3494,53.0154,53.3199,94499.0
2021-01-25 09:50:00,54.28,54.6,54.28,54.4,123854.0,53.3199,53.6343,53.3199,53.4378,123854.0
2021-01-25 09:55:00,54.4,54.68,54.01,54.64,274504.0,53.4378,53.7129,53.0547,53.6736,274504.0
2021-01-25 10:00:00,54.65,54.73,54.3,54.42,131797.0,53.6834,53.762,53.3396,53.4575,131797.0
2021-01-25 10:05:00,54.43,54.53,54.22,54.42,78506.0,53.4673,53.5655,53.261,53.4575,78506.0
2021-01-25 10:10:00,54.43,54.48,54.19,54.24,74157.0,53.4673,53.5164,53.2315,53.2806,74157.0
2021-01-25 10:15:00,54.24,54.56,54.22,54.54,81199.0,53.2806,53.595,53.261,53.5753,81199.0
2021-01-25 10:20:00,54.55,54.55,54.36,54.45,52113.0,53.5852,53.5852,53.3985,53.4869,52113.0
2021-01-25 10:25:00,54.44,54.45,54.21,54.39,67703.0,53.4771,53.4869,53.2512,53.428,67703.0
2021-01-25 10:30:00,54.39,54.42,54.22,54.42,71577.0,53.428,53.4575,53.261,53.4575,71577.0
2021-01-25 10:35:00,54.43,54.67,54.4,54.62,80719.0,53.4673,53.703,53.4378,53.6539,80719.0
2021-01-25 10:40:00,54.62,54.65,54.52,54.54,55390.0,53.6539,53.6834,53.5557,53.5753,55390.0
2021-01-25 10:45:00,54.55,54.61,54.3,54.31,50473.0,53.5852,53.6441,53.3396,53.3494,50473.0
2021-01-25 10:50:00,54.32,54.36,54.01,54.17,51200.0,53.3592,53.3985,53.0547,53.2119,51200.0
2021-01-25 10:55:00,54.16,54.16,53.51,53.62,127069.0,53.2021,53.2021,52.5636,52.6716,127069.0
2021-01-25 11:00:00,53.58,53.69,53.01,53.08,58331.0,52.6323,52.7404,52.0724,52.1412,58331.0
2021-01-25 11:05:00,53.06,53.07,52.46,52.54,150373.0,52.1215,52.1313,51.5321,51.6107,150373.0
2021-01-25 11:10:00,52.54,53.01,52.49,53.0,72522.0,51.6107,52.0724,51.5616,52.0626,72522.0
2021-01-25 11:15:00,52.97,53.24,52.79,53.2,76398.0,52.0331,52.2983,51.8563,52.259,76398.0
2021-01-25 11:20:00,53.2,53.33,53.02,53.27,68466.0,52.259,52.3867,52.0822,52.3278,68466.0
2021-01-25 11:25:00,53.26,53.26,53.06,53.1,32624.0,52.318,52.318,52.1215,52.1608,32624.0
2021-01-25 11:30:00,53.12,53.37,53.06,53.35,45853.0,52.1805,52.426,52.1215,52.4064,45853.0
2021-01-25 11:35:00,53.35,53.37,53.14,53.24,33625.0,52.4064,52.426,52.2001,52.2983,33625.0
2021-01-25 11:40:00,53.23,53.98,53.21,53.92,544079.0,52.2885,53.0252,52.2689,52.9663,544079.0
2021-01-25 11:45:00,53.95,53.97,53.63,53.66,104894.0,52.9958,53.0154,52.6814,52.7109,104894.0
2021-01-25 11:50:00,53.66,53.88,53.65,53.82,59639.0,52.7109,52.927,52.7011,52.8681,59639.0
2021-01-25 11:55:00,53.85,53.85,53.74,53.84,70328.0,52.8975,52.8975,52.7895,52.8877,70328.0
2021-01-25 12:00:00,53.85,53.91,53.77,53.86,31932.0,52.8975,52.9565,52.819,52.9074,31932.0
2021-01-25 12:05:00,53.86,54.06,53.83,54.06,66278.0,52.9074,53.1038,52.8779,53.1038,66278.0
2021-01-25 12:10:00,54.05,54.12,53.55,53.55,158591.0,53.094,53.1628,52.6029,52.6029,158591.0
2021-01-25 12:15:00,53.56,53.65,53.25,53.42,68661.0,52.6127,52.7011,52.3082,52.4751,68661.0
2021-01-25 12:20:00,53.43,53.51,53.24,53.28,37851.0,52.485,52.5636,52.2983,52.3376,37851.0
2021-01-25 12:25:00,53.27,53.48,53.26,53.41,32614.0,52.3278,52.5341,52.318,52.4653,32614.0
2021-01-25 12:30:00,53.39,53.62,53.33,53.61,31614.0,52.4457,52.6716,52.3867,52.6618,31614.0
2021-01-25 12:35:00,53.62,53.71,53.51,53.55,49576.0,52.6716,52.76,52.5636,52.6029,49576.0
2021-01-25 12:40:00,53.56,53.66,53.55,53.56,36034.0,52.6127,52.7109,52.6029,52.6127,36034.0
2021-01-25 12:45:00,53.56,53.6,53.51,53.53,31922.0,52.6127,52.652,52.5636,52.5832,31922.0
2021-01-25 12:50:00,53.53,53.6,53.45,53.55,39813.0,52.5832,52.652,52.5046,52.6029,39813.0
2021-01-25 12:55:00,53.54,54.1,53.45,54.05,544170.0,52.593,53.1431,52.5046,53.094,544170.0
2021-01-25 13:00:00,54.08,54.64,54.05,54.63,671996.0,53.1235,53.6736,53.094,53.6637,671996.0
2021-01-25 13:05:00,54.63,54.66,54.25,54.57,195477.0,53.6637,53.6932,53.2905,53.6048,195477.0
2021-01-25 13:10:00,54.58,54.88,54.54,54.66,216267.0,53.6146,53.9093,53.5753,53.6932,216267.0
2021-01-25 13:15:00,54.66,54.67,54.44,54.48,95935.0,53.6932,53.703,53.4771,53.5164,95935.0
2021-01-25 13:20:00,54.48,54.67,54.46,54.63,104570.0,53.5164,53.703,53.4968,53.6637,104570.0
2021-01-25 13:25:00,54.61,54.64,54.45,54.52,92904.0,53.6441,53.6736,53.4869,53.5557,92904.0
2021-01-25 13:30:00,54.53,54.53,54.36,54.44,69394.0,53.5655,53.5655,53.3985,53.4771,69394.0
2021-01-25 13:35:00,54.43,54.65,54.4,54.63,88613.0,53.4673,53.6834,53.4378,53.6637,88613.0
2021-01-25 13:40:00,54.64,54.71,54.44,54.44,85908.0,53.6736,53.7423,53.4771,53.4771,85908.0
2021-01-25 13:45:00,54.44,54.48,54.34,54.4,81846.0,53.4771,53.5164,53.3789,53.4378,81846.0
2021-01-25 13:50:00,54.39,54.61,54.35,54.54,126103.0,53.428,53.6441,53.3887,53.5753,126103.0
2021-01-25 13:55:00,54.54,54.61,54.38,54.5,65130.0,53.5753,53.6441,53.4182,53.536,65130.0
2021-01-25 14:00:00,54.5,54.51,54.36,54.46,45352.0,53.536,53.5459,53.3985,53.4968,45352.0
2021-01-25 14:05:00,54.47,54.55,54.37,54.47,72278.0,53.5066,53.5852,53.4083,53.5066,72278.0
2021-01-25 14:10:00,54.45,54.45,54.3,54.36,46501.0,53.4869,53.4869,53.3396,53.3985,46501.0
2021-01-25 14:15:00,54.36,54.42,54.26,54.41,75956.0,53.3985,53.4575,53.3003,53.4476,75956.0
2021-01-25 14:20:00,54.44,54.53,54.37,54.52,51717.0,53.4771,53.5655,53.4083,53.5557,51717.0
2021-01-25 14:25:00,54.52,54.64,54.51,54.63,83938.0,53.5557,53.6736,53.5459,53.6637,83938.0
2021-01-25 14:30:00,54.63,54.67,54.57,54.63,90603.0,53.6637,53.703,53.6048,53.6637,90603.0
2021-01-25 14:35:00,54.62,54.65,54.51,54.52,86928.0,53.6539,53.6834,53.5459,53.5557,86928.0
2021-01-25 14:40:00,54.52,54.59,54.48,54.59,62296.0,53.5557,53.6245,53.5164,53.6245,62296.0
2021-01-25 14:45:00,54.58,54.73,54.56,54.69,106496.0,53.6146,53.762,53.595,53.7227,106496.0
2021-01-25 14:50:00,54.7,54.72,54.56,54.65,81594.0,53.7325,53.7522,53.595,53.6834,81594.0
2021-01-25 14:55:00,54.65,54.73,54.61,54.72,89363.0,53.6834,53.762,53.6441,53.7522,89363.0
2021-01-25 15:00:00,54.72,54.73,54.44,54.45,81254.0,53.7522,53.762,53.4771,53.4869,81254.0
2021-01-25 15:05:00,54.45,54.51,54.35,54.41,87248.0,53.4869,53.5459,53.3887,53.4476,87248.0
2021-01-25 15:10:00,54.41,54.42,54.23,54.24,85283.0,53.4476,53.4575,53.2708,53.2806,85283.0
2021-01-25 15:15:00,54.25,54.4,54.13,54.4,143327.0,53.2905,53.4378,53.1726,53.4378,143327.0
2021-01-25 15:20:00,54.4,54.41,54.26,54.28,88464.0,53.4378,53.4476,53.3003,53.3199,88464.0
2021-01-25 15:25:00,54.27,54.34,54.24,54.24,57798.0,53.3101,53.3789,53.2806,53.2806,57798.0
2021-01-25 15:30:00,54.24,54.28,54.17,54.25,84181.0,53.2806,53.3199,53.2119,53.2905,84181.0
2021-01-25 15:35:00,54.24,54.3,54.12,54.18,116787.0,53.2806,53.3396,53.1628,53.2217,116787.0
2021-01-25 15:40:00,54.17,54.21,54.07,54.17,108006.0,53.2119,53.2512,53.1137,53.2119,108006.0
2021-01-25 15:45:00,54.18,54.27,54.14,54.15,122368.0,53.2217,53.3101,53.1824,53.1922,122368.0
2021-01-25 15:50:00,54.15,54.3,54.15,54.27,166149.0,53.1922,53.3396,53.1922,53.3101,166149.0
2021-01-25 15:55:00,54.27,54.52,54.25,54.42,571235.0,53.3101,53.5557,53.2905,53.4575,571235.0
2021-01-26 09:30:00,54.55,54.91,54.35,54.71,273111.0,53.5852,53.9388,53.3887,53.7423,273111.0
2021-01-26 09:35:00,54.71,54.9,54.53,54.72,174707.0,53.7423,53.929,53.5655,53.7522,174707.0
2021-01-26 09:40:00,54.72,54.94,54.65,54.87,154402.0,53.7522,53.9683,53.6834,53.8995,154402.0
2021-01-26 09:45:00,54.87,54.94,54.13,54.15,239797.0,53.8995,53.9683,53.1726,53.1922,239797.0
2021-01-26 09:50:00,54.16,54.45,54.0,54.32,81147.0,53.2021,53.4869,53.0449,53.3592,81147.0
2021-01-26 09:55:00,54.35,54.77,54.35,54.68,81976.0,53.3887,53.8013,53.3887,53.7129,81976.0
2021-01-26 10:00:00,54.71,54.72,54.59,54.7,48110.0,53.7423,53.7522,53.6245,53.7325,48110.0
2021-01-26 10:05:00,54.7,54.85,54.67,54.71,80344.0,53.7325,53.8799,53.703,53.7423,80344.0
2021-01-26 10:10:00,54.7,54.7,54.28,54.38,39617.0,53.7325,53.7325,53.3199,53.4182,39617.0
2021-01-26 10:15:00,54.33,54.36,54.04,54.18,86871.0,53.3691,53.3985,53.0842,53.2217,86871.0
2021-01-26 10:20:00,54.19,54.33,54.12,54.22,45705.0,53.2315,53.3691,53.1628,53.261,45705.0
2021-01-26 10:25:00,54.21,54.37,54.18,54.27,51540.0,53.2512,53.4083,53.2217,53.3101,51540.0
2021-01-26 10:30:00,54.27,54.37,54.23,54.33,58455.0,53.3101,53.4083,53.2708,53.3691,58455.0
2021-01-26 10:35:00,54.34,54.41,54.17,54.25,63459.0,53.3789,53.4476,53.2119,53.2905,63459.0
2021-01-26 10:40:00,54.25,54.3,54.2,54.24,55002.0,53.2905,53.3396,53.2414,53.2806,55002.0
2021-01-26 10:45:00,54.25,54.29,54.2,54.2,53345.0,53.2905,53.3298,53.2414,53.2414,53345.0
2021-01-26 10:50:00,54.19,54.19,53.98,54.05,99680.0,53.2315,53.2315,53.0252,53.094,99680.0
2021-01-26 10:55:00,54.05,54.26,54.05,54.25,91498.0,53.094,53.3003,53.094,53.2905,91498.0
2021-01-26 11:00:00,54.25,54.28,54.0,54.15,88406.0,53.2905,53.3199,53.0449,53.1922,88406.0
2021-01-26 11:05:00,54.15,54.29,54.02,54.03,56819.0,53.1922,53.3298,53.0645,53.0744,56819.0
2021-01-26 11:10:00,54.02,54.1,54.02,54.03,37516.0,53.0645,53.1431,53.0645,53.0744,37516.0
2021-01-26 11:15:00,54.04,54.4,54.04,54.39,90168.0,53.0842,53.4378,53.0842,53.428,90168.0
2021-01-26 11:20:00,54.38,54.41,54.17,54.24,79439.0,53.4182,53.4476,53.2119,53.2806,79439.0
2021-01-26 11:25:00,54.24,54.26,53.88,53.88,107696.0,53.2806,53.3003,52.927,52.927,107696.0
2021-01-26 11:30:00,53.88,54.0,53.82,53.93,70018.0,52.927,53.0449,52.8681,52.9761,70018.0
2021-01-26 11:35:00,53.93,54.01,53.83,53.89,99274.0,52.9761,53.0547,52.8779,52.9368,99274.0
2021-01-26 11:40:00,53.89,53.94,53.66,53.66,72733.0,52.9368,52.986,52.7109,52.7109,72733.0
2021-01-26 11:45:00,53.66,53.68,53.4,53.42,125717.0,52.7109,52.7306,52.4555,52.4751,125717.0
2021-01-26 11:50:00,53.44,53.61,53.4,53.45,54549.0,52.4948,52.6618,52.4555,52.5046,54549.0
2021-01-26 11:55:00,53.43,53.48,53.26,53.29,88818.0,52.485,52.5341,52.318,52.3474,88818.0
2021-01-26 12:00:00,53.3,53.48,53.29,53.41,90399.0,52.3573,52.5341,52.3474,52.4653,90399.0
2021-01-26 12:05:00,53.42,53.45,53.38,53.44,48468.0,52.4751,52.5046,52.4359,52.4948,48468.0
2021-01-26 12:10:00,53.43,53.52,53.36,53.51,155356.0,52.485,52.5734,52.4162,52.5636,155356.0
2021-01-26 12:15:00,53.51,53.57,53.36,53.45,44591.0,52.5636,52.6225,52.4162,52.5046,44591.0
2021-01-26 12:20:00,53.45,53.45,53.28,53.29,37256.0,52.5046,52.5046,52.3376,52.3474,37256.0
2021-01-26 12:25:00,53.3,53.38,53.25,53.34,86372.0,52.3573,52.4359,52.3082,52.3966,86372.0
2021-01-26 12:30:00,53.36,53.43,53.29,53.42,52657.0,52.4162,52.485,52.3474,52.4751,52657.0
2021-01-26 12:35:00,53.43,53.45,53.27,53.32,120838.0,52.485,52.5046,52.3278,52.3769,120838.0
2021-01-26 12:40:00,53.31,53.33,53.2,53.21,55715.0,52.3671,52.3867,52.259,52.2689,55715.0
2021-01-26 12:45:00,53.22,53.3,53.21,53.28,47596.0,52.2787,52.3573,52.2689,52.3376,47596.0
2021-01-26 12:50:00,53.28,53.46,53.27,53.46,41467.0,52.3376,52.5144,52.3278,52.5144,41467.0
2021-01-26 12:55:00,53.46,53.46,53.36,53.41,40632.0,52.5144,52.5144,52.4162,52.4653,40632.0
2021-01-26 13:00:00,53.41,53.45,53.36,53.45,45028.0,52.4653,52.5046,52.4162,52.5046,45028.0
2021-01-26 13:05:00,53.45,53.58,53.4,53.56,24318.0,52.5046,52.6323,52.4555,52.6127,24318.0
2021-01-26 13:10:00,53.56,53.71,53.55,53.71,30336.0,52.6127,52.76,52.6029,52.76,30336.0
2021-01-26 13:15:00,53.72,53.86,53.71,53.83,38472.0,52.7698,52.9074,52.76,52.8779,38472.0
2021-01-26 13:20:00,53.82,53.89,53.79,53.89,19282.0,52.8681,52.9368,52.8386,52.9368,19282.0
2021-01-26 13:25:00,53.88,53.88,53.81,53.81,25331.0,52.927,52.927,52.8583,52.8583,25331.0
2021-01-26 13:30:00,53.8,53.83,53.69,53.72,26929.0,52.8484,52.8779,52.7404,52.7698,26929.0
2021-01-26 13:35:00,53.72,53.76,53.69,53.76,17996.0,52.7698,52.8091,52.7404,52.8091,17996.0
2021-01-26 13:40:00,53.75,53.79,53.73,53.75,26397.0,52.7993,52.8386,52.7797,52.7993,26397.0
2021-01-26 13:45:00,53.75,53.76,53.65,53.7,17340.0,52.7993,52.8091,52.7011,52.7502,17340.0
2021-01-26 13:50:00,53.7,53.73,53.66,53.7,19576.0,52.7502,52.7797,52.7109,52.7502,19576.0
2021-01-26 13:55:00,53.7,53.73,53.66,53.7,50344.0,52.7502,52.7797,52.7109,52.7502,50344.0
2021-01-26 14:00:00,53.7,53.71,53.67,53.7,15336.0,52.7502,52.76,52.7207,52.7502,15336.0
2021-01-26 14:05:00,53.69,53.77,53.66,53.77,21367.0,52.7404,52.819,52.7109,52.819,21367.0
2021-01-26 14:10:00,53.78,53.83,53.75,53.81,16669.0,52.8288,52.8779,52.7993,52.8583,16669.0
2021-01-26 14:15:00,53.82,53.84,53.74,53.75,21366.0,52.8681,52.8877,52.7895,52.7993,21366.0
2021-01-26 14:20:00,53.76,53.83,53.73,53.78,30821.0,52.8091,52.8779,52.7797,52.8288,30821.0
2021-01-26 14:25:00,53.77,53.84,53.64,53.83,40914.0,52.819,52.8877,52.6913,52.8779,40914.0
2021-01-26 14:30:00,53.82,53.92,53.8,53.91,53892.0,52.8681,52.9663,52.8484,52.9565,53892.0
2021-01-26 14:35:00,53.91,53.94,53.81,53.82,47191.0,52.9565,52.986,52.8583,52.8681,47191.0
2021-01-26 14:40:00,53.83,53.86,53.75,53.79,40620.0,52.8779,52.9074,52.7993,52.8386,40620.0
2021-01-26 14:45:00,53.79,53.87,53.75,53.87,61333.0,52.8386,52.9172,52.7993,52.9172,61333.0
2021-01-26 14:50:00,53.86,53.88,53.76,53.86,146695.0,52.9074,52.927,52.8091,52.9074,146695.0
2021-01-26 14:55:00,53.87,53.97,53.82,53.93,55450.0,52.9172,53.0154,52.8681,52.9761,55450.0
2021-01-26 15:00:00,53.91,53.99,53.88,53.94,57344.0,52.9565,53.0351,52.927,52.986,57344.0
2021-01-26 15:05:00,53.94,54.01,53.89,54.0,63787.0,52.986,53.0547,52.9368,53.0449,63787.0
2021-01-26 15:10:00,54.01,54.13,54.0,54.13,65830.0,53.0547,53.1726,53.0449,53.1726,65830.0
2021-01-26 15:15:00,54.13,54.16,54.08,54.12,84604.0,53.1726,53.2021,53.1235,53.1628,84604.0
2021-01-26 15:20:00,54.11,54.16,53.95,54.01,56273.0,53.1529,53.2021,52.9958,53.0547,56273.0
2021-01-26 15:25:00,54.01,54.12,53.94,54.0,175149.0,53.0547,53.1628,52.986,53.0449,175149.0
2021-01-26 15:30:00,53.98,54.06,53.93,54.01,76423.0,53.0252,53.1038,52.9761,53.0547,76423.0
2021-01-26 15:35:00,54.01,54.06,53.98,54.04,249556.0,53.0547,53.1038,53.0252,53.0842,249556.0
2021-01-26 15:40:00,54.04,54.21,53.97,54.21,171043.0,53.0842,53.2512,53.0154,53.2512,171043.0
2021-01-26 15:45:00,54.23,54.25,53.97,53.99,169311.0,53.2708,53.2905,53.0154,53.0351,169311.0
2021-01-26 15:50:00,53.99,54.11,53.86,54.0,208898.0,53.0351,53.1529,52.9074,53.0449,208898.0
2021-01-26 15:55:00,54.01,54.04,53.87,54.01,365374.0,53.0547,53.0842,52.9172,53.0547,365374.0
2021-01-27 09:30:00,53.01,53.21,51.9,52.22,513261.0,52.0724,52.2689,50.982,51.2964,513261.0
2021-01-27 09:35:00,52.2,52.7,52.05,52.68,235478.0,51.2767,51.7679,51.1294,51.7482,235478.0
2021-01-27 09:40:00,52.66,52.75,52.41,52.41,596477.0,51.7286,51.817,51.483,51.483,596477.0
2021-01-27 09:45:00,52.41,53.09,52.29,52.7,501238.0,51.483,52.151,51.3651,51.7679,501238.0
2021-01-27 09:50:00,52.71,52.73,52.25,52.35,395274.0,51.7777,51.7974,51.3258,51.4241,395274.0
2021-01-27 09:55:00,52.35,52.77,52.28,52.66,514869.0,51.4241,51.8366,51.3553,51.7286,514869.0
2021-01-27 10:00:00,52.66,53.18,52.6,53.16,241957.0,51.7286,52.2394,51.6697,52.2197,241957.0
2021-01-27 10:05:00,53.15,53.41,52.8,53.39,182579.0,52.2099,52.4653,51.8661,52.4457,182579.0
2021-01-27 10:10:00,53.39,53.44,53.09,53.23,103097.0,52.4457,52.4948,52.151,52.2885,103097.0
2021-01-27 10:15:00,53.2,53.29,53.01,53.23,60666.0,52.259,52.3474,52.0724,52.2885,60666.0
2021-01-27 10:20:00,53.28,53.59,53.24,53.48,130741.0,52.3376,52.6421,52.2983,52.5341,130741.0
2021-01-27 10:25:00,53.47,53.47,53.3,53.33,99553.0,52.5243,52.5243,52.3573,52.3867,99553.0
2021-01-27 10:30:00,53.32,53.47,53.02,53.22,101312.0,52.3769,52.5243,52.0822,52.2787,101312.0
2021-01-27 10:35:00,53.22,53.27,52.98,53.01,49295.0,52.2787,52.3278,52.0429,52.0724,49295.0
2021-01-27 10:40:00,53.01,53.18,52.93,53.08,42424.0,52.0724,52.2394,51.9938,52.1412,42424.0
2021-01-27 10:45:00,53.06,53.33,53.06,53.31,204805.0,52.1215,52.3867,52.1215,52.3671,204805.0
2021-01-27 10:50:00,53.33,53.38,53.12,53.21,56397.0,52.3867,52.4359,52.1805,52.2689,56397.0
2021-01-27 10:55:00,53.19,53.27,53.08,53.23,44008.0,52.2492,52.3278,52.1412,52.2885,44008.0
2021-01-27 11:00:00,53.25,53.29,52.9,53.08,62366.0,52.3082,52.3474,51.9643,52.1412,62366.0
2021-01-27 11:05:00,53.08,53.09,52.95,52.96,145391.0,52.1412,52.151,52.0135,52.0233,145391.0
2021-01-27 11:10:00,52.95,52.99,52.8,52.9,78772.0,52.0135,52.0528,51.8661,51.9643,78772.0
2021-01-27 11:15:00,52.9,52.91,52.64,52.69,195255.0,51.9643,51.9742,51.7089,51.7581,195255.0
2021-01-27 11:20:00,52.68,52.75,52.51,52.63,255265.0,51.7482,51.817,51.5812,51.6991,255265.0
2021-01-27 11:25:00,52.62,52.83,52.58,52.66,112481.0,51.6893,51.8956,51.65,51.7286,112481.0
2021-01-27 11:30:00,52.67,52.81,52.66,52.72,166450.0,51.7384,51.8759,51.7286,51.7875,166450.0
2021-01-27 11:35:00,52.72,52.81,52.68,52.71,67566.0,51.7875,51.8759,51.7482,51.7777,67566.0
2021-01-27 11:40:00,52.7,52.82,52.68,52.72,59444.0,51.7679,51.8858,51.7482,51.7875,59444.0
2021-01-27 11:45:00,52.71,53.19,52.64,52.64,90500.0,51.7777,52.2492,51.7089,51.7089,90500.0
2021-01-27 11:50:00,52.65,52.83,52.64,52.74,143516.0,51.7188,51.8956,51.7089,51.8072,143516.0
2021-01-27 11:55:00,52.73,52.76,52.62,52.67,203494.0,51.7974,51.8268,51.6893,51.7384,203494.0
2021-01-27 12:00:00,52.67,52.7,52.48,52.59,110486.0,51.7384,51.7679,51.5518,51.6598,110486.0
2021-01-27 12:05:00,52.6,52.82,52.59,52.66,71495.0,51.6697,51.8858,51.6598,51.7286,71495.0
2021-01-27 12:10:00,52.67,53.01,52.67,52.95,166581.0,51.7384,52.0724,51.7384,52.0135,166581.0
2021-01-27 12:15:00,52.95,53.02,52.85,52.86,43965.0,52.0135,52.0822,51.9152,51.9251,43965.0
2021-01-27 12:20:00,52.84,53.0,52.83,52.97,28459.0,51.9054,52.0626,51.8956,52.0331,28459.0
2021-01-27 12:25:00,52.98,53.08,52.91,52.98,124838.0,52.0429,52.1412,51.9742,52.0429,124838.0
2021-01-27 12:30:00,52.95,52.96,52.78,52.78,66259.0,52.0135,52.0233,51.8465,51.8465,66259.0
2021-01-27 12:35:00,52.78,52.93,52.68,52.93,51625.0,51.8465,51.9938,51.7482,51.9938,51625.0
2021-01-27 12:40:00,52.92,53.07,52.9,53.0,80324.0,51.984,52.1313,51.9643,52.0626,80324.0
2021-01-27 12:45:00,53.01,53.1,52.97,53.09,76975.0,52.0724,52.1608,52.0331,52.151,76975.0
2021-01-27 12:50:00,53.08,53.1,53.04,53.07,40666.0,52.1412,52.1608,52.1019,52.1313,40666.0
2021-01-27 12:55:00,53.08,53.22,53.08,53.14,67730.0,52.1412,52.2787,52.1412,52.2001,67730.0
2021-01-27 13:00:00,53.13,53.14,53.03,53.07,47232.0,52.1903,52.2001,52.092,52.1313,47232.0
2021-01-27 13:05:00,53.06,53.08,52.96,53.03,38279.0,52.1215,52.1412,52.0233,52.092,38279.0
2021-01-27 13:10:00,53.03,53.04,52.85,52.87,40432.0,52.092,52.1019,51.9152,51.9349,40432.0
2021-01-27 13:15:00,52.87,52.93,52.8,52.83,43202.0,51.9349,51.9938,51.8661,51.8956,43202.0
2021-01-27 13:20:00,52.83,52.87,52.7,52.81,52737.0,51.8956,51.9349,51.7679,51.8759,52737.0
2021-01-27 13:25:00,52.82,53.05,52.82,53.04,40727.0,51.8858,52.1117,51.8858,52.1019,40727.0
2021-01-27 13:30:00,53.03,53.11,52.84,52.91,40921.0,52.092,52.1706,51.9054,51.9742,40921.0
2021-01-27 13:35:00,52.9,52.93,52.78,52.92,42046.0,51.9643,51.9938,51.8465,51.984,42046.0
2021-01-27 13:40:00,52.92,52.96,52.81,52.81,17670.0,51.984,52.0233,51.8759,51.8759,17670.0
2021-01-27 13:45:00,52.8,52.85,52.75,52.8,42623.0,51.8661,51.9152,51.817,51.8661,42623.0
2021-01-27 13:50:00,52.79,52.84,52.7,52.72,55396.0,51.8563,51.9054,51.7679,51.7875,55396.0
2021-01-27 13:55:00,52.73,52.79,52.6,52.71,46587.0,51.7974,51.8563,51.6697,51.7777,46587.0
2021-01-27 14:00:00,52.7,52.97,52.69,52.89,35643.0,51.7679,52.0331,51.7581,51.9545,35643.0
2021-01-27 14:05:00,52.87,52.89,52.78,52.87,24935.0,51.9349,51.9545,51.8465,51.9349,24935.0
2021-01-27 14:10:00,52.87,52.93,52.79,52.82,37312.0,51.9349,51.9938,51.8563,51.8858,37312.0
2021-01-27 14:15:00,52.81,52.83,52.57,52.62,56867.0,51.8759,51.8956,51.6402,51.6893,56867.0
2021-01-27 14:20:00,52.62,52.64,52.44,52.51,117793.0,51.6893,51.7089,51.5125,51.5812,117793.0
2021-01-27 14:25:00,52.52,52.52,52.31,52.31,164634.0,51.5911,51.5911,51.3848,51.3848,164634.0
2021-01-27 14:30:00,52.3,52.39,52.08,52.12,111927.0,51.375,51.4634,51.1589,51.1981,111927.0
2021-01-27 14:35:00,52.11,52.17,51.98,52.1,115240.0,51.1883,51.2473,51.0606,51.1785,115240.0
2021-01-27 14:40:00,52.08,52.31,52.03,52.22,114523.0,51.1589,51.3848,51.1097,51.2964,114523.0
2021-01-27 14:45:00,52.2,52.29,52.01,52.1,113359.0,51.2767,51.3651,51.0901,51.1785,113359.0
2021-01-27 14:50:00,52.09,52.14,51.69,51.76,152272.0,51.1687,51.2178,50.7757,50.8445,152272.0
2021-01-27 14:55:00,51.75,51.89,51.55,51.61,161781.0,50.8347,50.9722,50.6382,50.6972,161781.0
2021-01-27 15:00:00,51.6,51.86,51.48,51.7,171751.0,50.6873,50.9427,50.5695,50.7856,171751.0
2021-01-27 15:05:00,51.7,51.75,51.5,51.54,123592.0,50.7856,50.8347,50.5891,50.6284,123592.0
2021-01-27 15:10:00,51.54,51.62,51.34,51.5,161819.0,50.6284,50.707,50.4319,50.5891,161819.0
2021-01-27 15:15:00,51.51,51.54,51.32,51.36,142869.0,50.5989,50.6284,50.4123,50.4516,142869.0
2021-01-27 15:20:00,51.34,51.45,51.12,51.15,175034.0,50.4319,50.54,50.2158,50.2453,175034.0
2021-01-27 15:25:00,51.16,51.38,51.15,51.23,202318.0,50.2551,50.4712,50.2453,50.3239,202318.0
2021-01-27 15:30:00,51.22,51.36,51.12,51.14,144088.0,50.3141,50.4516,50.2158,50.2355,144088.0
2021-01-27 15:35:00,51.14,51.24,50.94,51.05,357877.0,50.2355,50.3337,50.039,50.1471,357877.0
2021-01-27 15:40:00,51.05,51.18,51.01,51.12,181124.0,50.1471,50.2748,50.1078,50.2158,181124.0
2021-01-27 15:45:00,51.11,51.47,51.08,51.31,213347.0,50.206,50.5596,50.1765,50.4025,213347.0
2021-01-27 15:50:00,51.31,51.45,51.2,51.25,247909.0,50.4025,50.54,50.2944,50.3435,247909.0
2021-01-27 15:55:00,51.25,51.33,51.06,51.15,543745.0,50.3435,50.4221,50.1569,50.2453,543745.0
2021-01-28 09:30:00,51.35,52.2,51.35,52.11,221696.0,50.4418,51.2767,50.4418,51.1883,221696.0
2021-01-28 09:35:00,52.13,52.6,52.13,52.31,161253.0,51.208,51.6697,51.208,51.3848,161253.0
2021-01-28 09:40:00,52.27,52.69,52.21,52.69,97796.0,51.3455,51.7581,51.2866,51.7581,97796.0
2021-01-28 09:45:00,52.67,52.93,52.14,52.37,92487.0,51.7384,51.9938,51.2178,51.4437,92487.0
2021-01-28 09:50:00,52.36,52.53,52.2,52.49,46178.0,51.4339,51.6009,51.2767,51.5616,46178.0
2021-01-28 09:55:00,52.47,52.74,51.81,51.94,137379.0,51.542,51.8072,50.8936,51.0213,137379.0
2021-01-28 10:00:00,51.95,51.99,51.71,51.95,47144.0,51.0311,51.0704,50.7954,51.0311,47144.0
2021-01-28 10:05:00,51.9,52.16,51.85,51.99,53098.0,50.982,51.2374,50.9329,51.0704,53098.0
2021-01-28 10:10:00,51.99,52.1,51.88,51.97,64175.0,51.0704,51.1785,50.9624,51.0508,64175.0
2021-01-28 10:15:00,51.96,52.28,51.96,52.11,174468.0,51.041,51.3553,51.041,51.1883,174468.0
2021-01-28 10:20:00,52.11,52.45,52.11,52.32,100858.0,51.1883,51.5223,51.1883,51.3946,100858.0
2021-01-28 10:25:00,52.32,52.66,52.3,52.54,185564.0,51.3946,51.7286,51.375,51.6107,185564.0
2021-01-28 10:30:00,52.54,52.6,52.42,52.53,86052.0,51.6107,51.6697,51.4928,51.6009,86052.0
2021-01-28 10:35:00,52.52,52.56,52.29,52.4,92151.0,51.5911,51.6304,51.3651,51.4732,92151.0
2021-01-28 10:40:00,52.38,52.43,52.01,52.22,80072.0,51.4535,51.5027,51.0901,51.2964,80072.0
2021-01-28 10:45:00,52.23,52.59,52.23,52.55,130462.0,51.3062,51.6598,51.3062,51.6205,130462.0
2021-01-28 10:50:00,52.55,52.7,52.46,52.48,116259.0,51.6205,51.7679,51.5321,51.5518,116259.0
2021-01-28 10:55:00,52.48,52.68,52.47,52.55,78657.0,51.5518,51.7482,51.542,51.6205,78657.0
2021-01-28 11:00:00,52.56,52.75,52.55,52.72,79748.0,51.6304,51.817,51.6205,51.7875,79748.0
2021-01-28 11:05:00,52.71,52.93,52.7,52.91,73812.0,51.7777,51.9938,51.7679,51.9742,73812.0
2021-01-28 11:10:00,52.91,52.92,52.78,52.84,77180.0,51.9742,51.984,51.8465,51.9054,77180.0
2021-01-28 11:15:00,52.84,52.85,52.41,52.43,82580.0,51.9054,51.9152,51.483,51.5027,82580.0
2021-01-28 11:20:00,52.43,52.46,52.26,52.32,75033.0,51.5027,51.5321,51.3357,51.3946,75033.0
2021-01-28 11:25:00,52.32,52.34,52.07,52.24,77714.0,51.3946,51.4143,51.149,51.316,77714.0
2021-01-28 11:30:00,52.24,52.53,52.2,52.48,58157.0,51.316,51.6009,51.2767,51.5518,58157.0
2021-01-28 11:35:00,52.48,52.54,52.38,52.52,47784.0,51.5518,51.6107,51.4535,51.5911,47784.0
2021-01-28 11:40:00,52.52,52.63,52.48,52.52,54169.0,51.5911,51.6991,51.5518,51.5911,54169.0
2021-01-28 11:45:00,52.54,52.59,52.35,52.57,53582.0,51.6107,51.6598,51.4241,51.6402,53582.0
2021-01-28 11:50:00,52.58,52.63,52.46,52.5,95568.0,51.65,51.6991,51.5321,51.5714,95568.0
2021-01-28 11:55:00,52.51,52.6,52.47,52.59,68316.0,51.5812,51.6697,51.542,51.6598,68316.0
2021-01-28 12:00:00,52.61,52.67,52.43,52.53,56312.0,51.6795,51.7384,51.5027,51.6009,56312.0
2021-01-28 12:05:00,52.52,52.56,52.35,52.38,71982.0,51.5911,51.6304,51.4241,51.4535,71982.0
2021-01-28 12:10:00,52.38,52.38,52.22,52.28,119288.0,51.4535,51.4535,51.2964,51.3553,119288.0
2021-01-28 12:15:00,52.29,52.52,52.28,52.5,68928.0,51.3651,51.5911,51.3553,51.5714,68928.0
2021-01-28 12:20:00,52.5,52.59,52.48,52.56,35625.0,51.5714,51.6598,51.5518,51.6304,35625.0
2021-01-28 12:25:00,52.55,52.55,52.42,52.48,32994.0,51.6205,51.6205,51.4928,51.5518,32994.0
2021-01-28 12:30:00,52.5,52.68,52.49,52.67,58111.0,51.5714,51.7482,51.5616,51.7384,58111.0
2021-01-28 12:35:00,52.67,52.73,52.61,52.69,40783.0,51.7384,51.7974,51.6795,51.7581,40783.0
2021-01-28 12:40:00,52.69,52.87,52.63,52.82,74125.0,51.7581,51.9349,51.6991,51.8858,74125.0
2021-01-28 12:45:00,52.82,52.94,52.78,52.94,265419.0,51.8858,52.0036,51.8465,52.0036,265419.0
2021-01-28 12:50:00,52.95,52.99,52.74,52.85,96930.0,52.0135,52.0528,51.8072,51.9152,96930.0
2021-01-28 12:55:00,52.85,52.89,52.78,52.86,100775.0,51.9152,51.9545,51.8465,51.9251,100775.0
2021-01-28 13:00:00,52.87,53.01,52.85,52.87,100542.0,51.9349,52.0724,51.9152,51.9349,100542.0
2021-01-28 13:05:00,52.86,52.89,52.66,52.7,75669.0,51.9251,51.9545,51.7286,51.7679,75669.0
2021-01-28 13:10:00,52.69,52.7,52.49,52.53,31400.0,51.7581,51.7679,51.5616,51.6009,31400.0
2021-01-28 13:15:00,52.52,52.7,52.48,52.69,40100.0,51.5911,51.7679,51.5518,51.7581,40100.0
2021-01-28 13:20:00,52.69,52.77,52.64,52.76,34840.0,51.7581,51.8366,51.7089,51.8268,34840.0
2021-01-28 13:25:00,52.78,52.85,52.73,52.75,32620.0,51.8465,51.9152,51.7974,51.817,32620.0
2021-01-28 13:30:00,52.76,52.91,52.73,52.9,27886.0,51.8268,51.9742,51.7974,51.9643,27886.0
2021-01-28 13:35:00,52.9,53.06,52.86,53.0,44589.0,51.9643,52.1215,51.9251,52.0626,44589.0
2021-01-28 13:40:00,53.0,53.02,52.93,52.98,44044.0,52.0626,52.0822,51.9938,52.0429,44044.0
2021-01-28 13:45:00,52.97,53.03,52.88,53.0,67416.0,52.0331,52.092,51.9447,52.0626,67416.0
2021-01-28 13:50:00,52.99,53.02,52.85,52.89,31861.0,52.0528,52.0822,51.9152,51.9545,31861.0
2021-01-28 13:55:00,52.89,52.94,52.85,52.9,34208.0,51.9545,52.0036,51.9152,51.9643,34208.0
2021-01-28 14:00:00,52.9,53.05,52.9,53.03,37395.0,51.9643,52.1117,51.9643,52.092,37395.0
2021-01-28 14:05:00,53.03,53.06,52.93,53.02,59295.0,52.092,52.1215,51.9938,52.0822,59295.0
2021-01-28 14:10:00,53.02,53.03,52.88,52.88,49385.0,52.0822,52.092,51.9447,51.9447,49385.0
2021-01-28 14:15:00,52.88,52.92,52.78,52.82,146548.0,51.9447,51.984,51.8465,51.8858,146548.0
2021-01-28 14:20:00,52.82,52.83,52.71,52.73,66355.0,51.8858,51.8956,51.7777,51.7974,66355.0
2021-01-28 14:25:00,52.75,52.83,52.75,52.77,173162.0,51.817,51.8956,51.817,51.8366,173162.0
2021-01-28 14:30:00,52.78,52.82,52.69,52.74,107625.0,51.8465,51.8858,51.7581,51.8072,107625.0
2021-01-28 14:35:00,52.75,52.81,52.74,52.76,75840.0,51.817,51.8759,51.8072,51.8268,75840.0
2021-01-28 14:40:00,52.78,52.81,52.71,52.73,108412.0,51.8465,51.8759,51.7777,51.7974,108412.0
2021-01-28 14:45:00,52.73,52.8,52.7,52.78,86321.0,51.7974,51.8661,51.7679,51.8465,86321.0
2021-01-28 14:50:00,52.78,52.81,52.58,52.63,79742.0,51.8465,51.8759,51.65,51.6991,79742.0
2021-01-28 14:55:00,52.61,52.72,52.5,52.66,60840.0,51.6795,51.7875,51.5714,51.7286,60840.0
2021-01-28 15:00:00,52.65,52.66,52.52,52.58,52065.0,51.7188,51.7286,51.5911,51.65,52065.0
2021-01-28 15:05:00,52.58,52.63,52.57,52.6,50916.0,51.65,51.6991,51.6402,51.6697,50916.0
2021-01-28 15:10:00,52.6,52.62,52.51,52.61,51285.0,51.6697,51.6893,51.5812,51.6795,51285.0
2021-01-28 15:15:00,52.61,52.69,52.52,52.6,146450.0,51.6795,51.7581,51.5911,51.6697,146450.0
2021-01-28 15:20:00,52.6,52.61,52.5,52.52,97766.0,51.6697,51.6795,51.5714,51.5911,97766.0
2021-01-28 15:25:00,52.52,52.58,52.48,52.5,70689.0,51.5911,51.65,51.5518,51.5714,70689.0
2021-01-28 15:30:00,52.5,52.69,52.49,52.57,86506.0,51.5714,51.7581,51.5616,51.6402,86506.0
2021-01-28 15:35:00,52.56,52.7,52.51,52.67,65140.0,51.6304,51.7679,51.5812,51.7384,65140.0
2021-01-28 15:40:00,52.65,52.69,52.61,52.66,57884.0,51.7188,51.7581,51.6795,51.7286,57884.0
2021-01-28 15:45:00,52.66,52.7,52.52,52.66,119473.0,51.7286,51.7679,51.5911,51.7286,119473.0
2021-01-28 15:50:00,52.66,52.67,52.44,52.47,201723.0,51.7286,51.7384,51.5125,51.542,201723.0
2021-01-28 15:55:00,52.47,52.47,52.1,52.17,429112.0,51.542,51.542,51.1785,51.2473,429112.0
2021-01-29 09:30:00,51.84,52.5,51.84,52.18,159024.0,50.9231,51.5714,50.9231,51.2571,159024.0
2021-01-29 09:35:00,52.16,52.29,51.68,51.68,141525.0,51.2374,51.3651,50.7659,50.7659,141525.0
2021-01-29 09:40:00,51.71,51.73,51.36,51.45,98487.0,50.7954,50.815,50.4516,50.54,98487.0
2021-01-29 09:45:00,51.48,51.8,51.42,51.43,112491.0,50.5695,50.8838,50.5105,50.5203,112491.0
2021-01-29 09:50:00,51.4,51.65,51.31,51.55,116066.0,50.4909,50.7365,50.4025,50.6382,116066.0
2021-01-29 09:55:00,51.6,51.87,51.56,51.85,96541.0,50.6873,50.9526,50.648,50.9329,96541.0
2021-01-29 10:00:00,51.85,52.0,51.76,51.94,64018.0,50.9329,51.0803,50.8445,51.0213,64018.0
2021-01-29 10:05:00,51.94,51.94,51.53,51.81,78086.0,51.0213,51.0213,50.6186,50.8936,78086.0
2021-01-29 10:10:00,51.8,52.0,51.78,51.98,50037.0,50.8838,51.0803,50.8642,51.0606,50037.0
2021-01-29 10:15:00,51.98,52.0,51.89,51.95,37846.0,51.0606,51.0803,50.9722,51.0311,37846.0
2021-01-29 10:20:00,51.94,52.15,51.91,52.13,62139.0,51.0213,51.2276,50.9919,51.208,62139.0
2021-01-29 10:25:00,52.14,52.32,52.05,52.18,62099.0,51.2178,51.3946,51.1294,51.2571,62099.0
2021-01-29 10:30:00,52.18,52.23,51.92,52.05,98768.0,51.2571,51.3062,51.0017,51.1294,98768.0
2021-01-29 10:35:00,52.06,52.08,51.81,51.96,136415.0,51.1392,51.1589,50.8936,51.041,136415.0
2021-01-29 10:40:00,51.96,52.09,51.94,51.94,53467.0,51.041,51.1687,51.0213,51.0213,53467.0
2021-01-29 10:45:00,51.92,52.16,51.82,52.14,43755.0,51.0017,51.2374,50.9034,51.2178,43755.0
2021-01-29 10:50:00,52.14,52.4,52.13,52.4,45258.0,51.2178,51.4732,51.208,51.4732,45258.0
2021-01-29 10:55:00,52.41,52.43,52.19,52.39,51079.0,51.483,51.5027,51.2669,51.4634,51079.0
2021-01-29 11:00:00,52.39,52.48,52.28,52.32,40481.0,51.4634,51.5518,51.3553,51.3946,40481.0
2021-01-29 11:05:00,52.34,52.42,52.26,52.4,46943.0,51.4143,51.4928,51.3357,51.4732,46943.0
2021-01-29 11:10:00,52.39,52.39,52.19,52.21,42403.0,51.4634,51.4634,51.2669,51.2866,42403.0
2021-01-29 11:15:00,52.2,52.26,52.14,52.14,33551.0,51.2767,51.3357,51.2178,51.2178,33551.0
2021-01-29 11:20:00,52.12,52.13,51.9,51.98,79021.0,51.1981,51.208,50.982,51.0606,79021.0
2021-01-29 11:25:00,51.98,52.14,51.86,51.95,67821.0,51.0606,51.2178,50.9427,51.0311,67821.0
2021-01-29 11:30:00,51.93,52.12,51.9,51.9,40078.0,51.0115,51.1981,50.982,50.982,40078.0
2021-01-29 11:35:00,51.91,51.98,51.77,51.92,100880.0,50.9919,51.0606,50.8543,51.0017,100880.0
2021-01-29 11:40:00,51.9,52.05,51.89,51.98,26630.0,50.982,51.1294,50.9722,51.0606,26630.0
2021-01-29 11:45:00,51.98,52.03,51.85,51.98,61641.0,51.0606,51.1097,50.9329,51.0606,61641.0
2021-01-29 11:50:00,51.97,52.06,51.93,52.04,36003.0,51.0508,51.1392,51.0115,51.1196,36003.0
2021-01-29 11:55:00,52.03,52.22,51.99,52.18,47970.0,51.1097,51.2964,51.0704,51.2571,47970.0
2021-01-29 12:00:00,52.17,52.33,52.15,52.26,48413.0,51.2473,51.4044,51.2276,51.3357,48413.0
2021-01-29 12:05:00,52.25,52.27,52.12,52.13,78309.0,51.3258,51.3455,51.1981,51.208,78309.0
2021-01-29 12:10:00,52.13,52.22,51.93,51.94,52502.0,51.208,51.2964,51.0115,51.0213,52502.0
2021-01-29 12:15:00,51.92,51.96,51.78,51.93,65035.0,51.0017,51.041,50.8642,51.0115,65035.0
2021-01-29 12:20:00,51.93,51.93,51.63,51.67,67213.0,51.0115,51.0115,50.7168,50.7561,67213.0
2021-01-29 12:25:00,51.65,51.85,51.65,51.79,43695.0,50.7365,50.9329,50.7365,50.874,43695.0
2021-01-29 12:30:00,51.78,51.82,51.61,51.65,51674.0,50.8642,50.9034,50.6972,50.7365,51674.0
2021-01-29 12:35:00,51.65,51.7,51.35,51.39,63179.0,50.7365,50.7856,50.4418,50.4811,63179.0
2021-01-29 12:40:00,51.39,51.51,51.29,51.29,78107.0,50.4811,50.5989,50.3828,50.3828,78107.0
2021-01-29 12:45:00,51.3,51.32,51.04,51.05,73698.0,50.3926,50.4123,50.1372,50.1471,73698.0
2021-01-29 12:50:00,51.05,51.49,51.03,51.45,108794.0,50.1471,50.5793,50.1274,50.54,108794.0
2021-01-29 12:55:00,51.44,51.49,51.19,51.22,81508.0,50.5302,50.5793,50.2846,50.3141,81508.0
2021-01-29 13:00:00,51.2,51.32,51.11,51.21,172145.0,50.2944,50.4123,50.206,50.3042,172145.0
2021-01-29 13:05:00,51.19,51.44,51.12,51.4,76563.0,50.2846,50.5302,50.2158,50.4909,76563.0
2021-01-29 13:10:00,51.39,51.39,51.24,51.3,33161.0,50.4811,50.4811,50.3337,50.3926,33161.0
2021-01-29 13:15:00,51.29,51.29,51.02,51.05,31995.0,50.3828,50.3828,50.1176,50.1471,31995.0
2021-01-29 13:20:00,51.05,51.4,51.04,51.38,42585.0,50.1471,50.4909,50.1372,50.4712,42585.0
2021-01-29 13:25:00,51.36,51.67,51.33,51.65,38944.0,50.4516,50.7561,50.4221,50.7365,38944.0
2021-01-29 13:30:00,51.64,51.66,51.49,51.57,38706.0,50.7266,50.7463,50.5793,50.6579,38706.0
2021-01-29 13:35:00,51.59,51.7,51.56,51.64,41943.0,50.6775,50.7856,50.648,50.7266,41943.0
2021-01-29 13:40:00,51.62,51.65,51.54,51.54,28065.0,50.707,50.7365,50.6284,50.6284,28065.0
2021-01-29 13:45:00,51.54,51.62,51.39,51.4,43135.0,50.6284,50.707,50.4811,50.4909,43135.0
2021-01-29 13:50:00,51.42,51.58,51.39,51.5,34568.0,50.5105,50.6677,50.4811,50.5891,34568.0
2021-01-29 13:55:00,51.51,51.51,51.32,51.34,34844.0,50.5989,50.5989,50.4123,50.4319,34844.0
2021-01-29 14:00:00,51.34,51.64,51.33,51.51,37496.0,50.4319,50.7266,50.4221,50.5989,37496.0
2021-01-29 14:05:00,51.5,51.71,51.43,51.71,30719.0,50.5891,50.7954,50.5203,50.7954,30719.0
2021-01-29 14:10:00,51.7,51.78,51.67,51.78,45412.0,50.7856,50.8642,50.7561,50.8642,45412.0
2021-01-29 14:15:00,51.77,51.78,51.64,51.65,28257.0,50.8543,50.8642,50.7266,50.7365,28257.0
2021-01-29 14:20:00,51.66,51.69,51.58,51.62,24104.0,50.7463,50.7757,50.6677,50.707,24104.0
2021-01-29 14:25:00,51.62,51.63,51.53,51.56,35708.0,50.707,50.7168,50.6186,50.648,35708.0
2021-01-29 14:30:00,51.57,51.57,51.32,51.39,45537.0,50.6579,50.6579,50.4123,50.4811,45537.0
2021-01-29 14:35:00,51.39,51.48,51.36,51.41,49512.0,50.4811,50.5695,50.4516,50.5007,49512.0
2021-01-29 14:40:00,51.41,51.58,51.27,51.46,43034.0,50.5007,50.6677,50.3632,50.5498,43034.0
2021-01-29 14:45:00,51.47,51.52,51.36,51.4,30072.0,50.5596,50.6088,50.4516,50.4909,30072.0
2021-01-29 14:50:00,51.4,51.51,51.39,51.42,30733.0,50.4909,50.5989,50.4811,50.5105,30733.0
2021-01-29 14:55:00,51.42,51.58,51.39,51.49,49460.0,50.5105,50.6677,50.4811,50.5793,49460.0
2021-01-29 15:00:00,51.5,51.84,51.49,51.79,92494.0,50.5891,50.9231,50.5793,50.874,92494.0
2021-01-29 15:05:00,51.77,51.82,51.69,51.71,61707.0,50.8543,50.9034,50.7757,50.7954,61707.0
2021-01-29 15:10:00,51.7,51.84,51.69,51.76,52432.0,50.7856,50.9231,50.7757,50.8445,52432.0
2021-01-29 15:15:00,51.77,51.94,51.73,51.92,103324.0,50.8543,51.0213,50.815,51.0017,103324.0
2021-01-29 15:20:00,51.92,52.07,51.9,51.92,84546.0,51.0017,51.149,50.982,51.0017,84546.0
2021-01-29 15:25:00,51.92,51.99,51.8,51.81,51145.0,51.0017,51.0704,50.8838,50.8936,51145.0
2021-01-29 15:30:00,51.82,52.11,51.82,52.05,79004.0,50.9034,51.1883,50.9034,51.1294,79004.0
2021-01-29 15:35:00,52.04,52.05,51.82,51.83,65459.0,51.1196,51.1294,50.9034,50.9133,65459.0
2021-01-29 15:40:00,51.83,51.9,51.79,51.82,128992.0,50.9133,50.982,50.874,50.9034,128992.0
2021-01-29 15:45:00,51.8,51.92,51.71,51.88,129634.0,50.8838,51.0017,50.7954,50.9624,129634.0
2021-01-29 15:50:00,51.87,51.92,51.67,51.69,204179.0,50.9526,51.0017,50.7561,50.7757,204179.0
2021-01-29 15:55:00,51.7,51.86,51.39,51.42,574226.0,50.7856,50.9427,50.4811,50.5105,574226.0
2021-02-01 09:30:00,52.06,52.54,52.0,52.49,184088.0,51.1392,51.6107,51.0803,51.5616,184088.0
2021-02-01 09:35:00,52.42,52.57,52.26,52.55,84834.0,51.4928,51.6402,51.3357,51.6205,84834.0
2021-02-01 09:40:00,52.54,52.69,52.16,52.23,69068.0,51.6107,51.7581,51.2374,51.3062,69068.0
2021-02-01 09:45:00,52.2,52.2,52.0,52.01,78205.0,51.2767,51.2767,51.0803,51.0901,78205.0
2021-02-01 09:50:00,52.02,52.16,51.82,51.83,62049.0,51.0999,51.2374,50.9034,50.9133,62049.0
2021-02-01 09:55:00,51.85,51.96,51.73,51.86,102596.0,50.9329,51.041,50.815,50.9427,102596.0
2021-02-01 10:00:00,51.87,51.97,51.61,51.96,84437.0,50.9526,51.0508,50.6972,51.041,84437.0
2021-02-01 10:05:00,51.99,51.99,51.66,51.66,31221.0,51.0704,51.0704,50.7463,50.7463,31221.0
2021-02-01 10:10:00,51.66,52.05,51.66,51.99,39366.0,50.7463,51.1294,50.7463,51.0704,39366.0
2021-02-01 10:15:00,52.0,52.18,51.95,52.07,60531.0,51.0803,51.2571,51.0311,51.149,60531.0
2021-02-01 10:20:00,52.05,52.17,51.99,52.17,25792.0,51.1294,51.2473,51.0704,51.2473,25792.0
2021-02-01 10:25:00,52.18,52.33,52.13,52.23,36172.0,51.2571,51.4044,51.208,51.3062,36172.0
2021-02-01 10:30:00,52.23,52.32,52.1,52.15,35284.0,51.3062,51.3946,51.1785,51.2276,35284.0
2021-02-01 10:35:00,52.15,52.18,51.91,51.92,40158.0,51.2276,51.2571,50.9919,51.0017,40158.0
2021-02-01 10:40:00,51.93,52.1,51.8,52.04,33819.0,51.0115,51.1785,50.8838,51.1196,33819.0
2021-02-01 10:45:00,52.03,52.09,51.96,52.05,26087.0,51.1097,51.1687,51.041,51.1294,26087.0
2021-02-01 10:50:00,52.05,52.08,51.75,51.78,42949.0,51.1294,51.1589,50.8347,50.8642,42949.0
2021-02-01 10:55:00,51.78,51.81,51.69,51.8,24886.0,50.8642,50.8936,50.7757,50.8838,24886.0
2021-02-01 11:00:00,51.81,51.82,51.66,51.78,44012.0,50.8936,50.9034,50.7463,50.8642,44012.0
2021-02-01 11:05:00,51.79,51.94,51.74,51.94,34684.0,50.874,51.0213,50.8249,51.0213,34684.0
2021-02-01 11:10:00,51.94,52.07,51.86,52.04,34159.0,51.0213,51.149,50.9427,51.1196,34159.0
2021-02-01 11:15:00,52.05,52.24,52.0,52.23,33637.0,51.1294,51.316,51.0803,51.3062,33637.0
2021-02-01 11:20:00,52.23,52.38,52.17,52.33,55562.0,51.3062,51.4535,51.2473,51.4044,55562.0
2021-02-01 11:25:00,52.35,52.36,52.23,52.26,22323.0,51.4241,51.4339,51.3062,51.3357,22323.0
2021-02-01 11:30:00,52.25,52.28,52.07,52.18,26690.0,51.3258,51.3553,51.149,51.2571,26690.0
2021-02-01 11:35:00,52.16,52.27,52.14,52.17,27521.0,51.2374,51.3455,51.2178,51.2473,27521.0
2021-02-01 11:40:00,52.18,52.29,52.17,52.26,21968.0,51.2571,51.3651,51.2473,51.3357,21968.0
2021-02-01 11:45:00,52.26,52.31,52.22,52.29,28885.0,51.3357,51.3848,51.2964,51.3651,28885.0
2021-02-01 11:50:00,52.28,52.3,52.21,52.25,20087.0,51.3553,51.375,51.2866,51.3258,20087.0
2021-02-01 11:55:00,52.26,52.36,52.2,52.31,45795.0,51.3357,51.4339,51.2767,51.3848,45795.0
2021-02-01 12:00:00,52.32,52.5,52.31,52.35,38626.0,51.3946,51.5714,51.3848,51.4241,38626.0
2021-02-01 12:05:00,52.37,52.41,52.33,52.4,24159.0,51.4437,51.483,51.4044,51.4732,24159.0
2021-02-01 12:10:00,52.41,52.53,52.39,52.51,28892.0,51.483,51.6009,51.4634,51.5812,28892.0
2021-02-01 12:15:00,52.52,52.56,52.38,52.4,49693.0,51.5911,51.6304,51.4535,51.4732,49693.0
2021-02-01 12:20:00,52.4,52.46,52.34,52.4,54128.0,51.4732,51.5321,51.4143,51.4732,54128.0
2021-02-01 12:25:00,52.4,52.5,52.3,52.33,100525.0,51.4732,51.5714,51.375,51.4044,100525.0
2021-02-01 12:30:00,52.36,52.36,52.25,52.25,56646.0,51.4339,51.4339,51.3258,51.3258,56646.0
2021-02-01 12:35:00,52.26,52.41,52.26,52.4,85861.0,51.3357,51.483,51.3357,51.4732,85861.0
2021-02-01 12:40:00,52.4,52.52,52.4,52.47,33050.0,51.4732,51.5911,51.4732,51.542,33050.0
2021-02-01 12:45:00,52.46,52.57,52.46,52.57,27622.0,51.5321,51.6402,51.5321,51.6402,27622.0
2021-02-01 12:50:00,52.57,52.68,52.52,52.55,57767.0,51.6402,51.7482,51.5911,51.6205,57767.0
2021-02-01 12:55:00,52.55,52.58,52.46,52.58,52469.0,51.6205,51.65,51.5321,51.65,52469.0
2021-02-01 13:00:00,52.58,52.7,52.56,52.66,47052.0,51.65,51.7679,51.6304,51.7286,47052.0
2021-02-01 13:05:00,52.67,52.68,52.55,52.58,67831.0,51.7384,51.7482,51.6205,51.65,67831.0
2021-02-01 13:10:00,52.58,52.63,52.54,52.6,45904.0,51.65,51.6991,51.6107,51.6697,45904.0
2021-02-01 13:15:00,52.6,52.66,52.56,52.61,44304.0,51.6697,51.7286,51.6304,51.6795,44304.0
2021-02-01 13:20:00,52.61,52.66,52.57,52.65,68993.0,51.6795,51.7286,51.6402,51.7188,68993.0
2021-02-01 13:25:00,52.64,52.66,52.55,52.57,31890.0,51.7089,51.7286,51.6205,51.6402,31890.0
2021-02-01 13:30:00,52.57,52.65,52.53,52.59,52886.0,51.6402,51.7188,51.6009,51.6598,52886.0
2021-02-01 13:35:00,52.58,52.68,52.54,52.61,47227.0,51.65,51.7482,51.6107,51.6795,47227.0
2021-02-01 13:40:00,52.63,52.63,52.5,52.59,31804.0,51.6991,51.6991,51.5714,51.6598,31804.0
2021-02-01 13:45:00,52.58,52.64,52.49,52.53,57837.0,51.65,51.7089,51.5616,51.6009,57837.0
2021-02-01 13:50:00,52.53,52.62,52.52,52.61,37893.0,51.6009,51.6893,51.5911,51.6795,37893.0
2021-02-01 13:55:00,52.61,52.7,52.59,52.66,78111.0,51.6795,51.7679,51.6598,51.7286,78111.0
2021-02-01 14:00:00,52.67,52.72,52.64,52.66,34246.0,51.7384,51.7875,51.7089,51.7286,34246.0
2021-02-01 14:05:00,52.66,52.81,52.62,52.77,34615.0,51.7286,51.8759,51.6893,51.8366,34615.0
2021-02-01 14:10:00,52.77,52.83,52.71,52.82,36430.0,51.8366,51.8956,51.7777,51.8858,36430.0
2021-02-01 14:15:00,52.83,52.9,52.74,52.79,57084.0,51.8956,51.9643,51.8072,51.8563,57084.0
2021-02-01 14:20:00,52.79,52.83,52.72,52.74,47133.0,51.8563,51.8956,51.7875,51.8072,47133.0
2021-02-01 14:25:00,52.74,52.84,52.73,52.8,58213.0,51.8072,51.9054,51.7974,51.8661,58213.0
2021-02-01 14:30:00,52.81,52.82,52.72,52.79,38853.0,51.8759,51.8858,51.7875,51.8563,38853.0
2021-02-01 14:35:00,52.79,52.85,52.75,52.8,48713.0,51.8563,51.9152,51.817,51.8661,48713.0
2021-02-01 14:40:00,52.81,52.99,52.81,52.94,53441.0,51.8759,52.0528,51.8759,52.0036,53441.0
2021-02-01 14:45:00,52.95,52.97,52.84,52.85,27049.0,52.0135,52.0331,51.9054,51.9152,27049.0
2021-02-01 14:50:00,52.85,52.97,52.85,52.9,39824.0,51.9152,52.0331,51.9152,51.9643,39824.0
2021-02-01 14:55:00,52.9,52.9,52.76,52.8,36617.0,51.9643,51.9643,51.8268,51.8661,36617.0
2021-02-01 15:00:00,52.8,52.85,52.79,52.85,53517.0,51.8661,51.9152,51.8563,51.9152,53517.0
2021-02-01 15:05:00,52.86,52.88,52.77,52.78,64889.0,51.9251,51.9447,51.8366,51.8465,64889.0
2021-02-01 15:10:00,52.78,52.83,52.72,52.8,47743.0,51.8465,51.8956,51.7875,51.8661,47743.0
2021-02-01 15:15:00,52.8,52.84,52.75,52.79,68374.0,51.8661,51.9054,51.817,51.8563,68374.0
2021-02-01 15:20:00,52.8,52.85,52.77,52.8,58909.0,51.8661,51.9152,51.8366,51.8661,58909.0
2021-02-01 15:25:00,52.8,52.88,52.79,52.84,68457.0,51.8661,51.9447,51.8563,51.9054,68457.0
2021-02-01 15:30:00,52.84,52.89,52.78,52.89,73361.0,51.9054,51.9545,51.8465,51.9545,73361.0
2021-02-01 15:35:00,52.89,52.95,52.85,52.9,82852.0,51.9545,52.0135,51.9152,51.9643,82852.0
2021-02-01 15:40:00,52.91,53.06,52.88,53.03,88460.0,51.9742,52.1215,51.9447,52.092,88460.0
2021-02-01 15:45:00,53.02,53.05,52.85,52.89,99378.0,52.0822,52.1117,51.9152,51.9545,99378.0
2021-02-01 15:50:00,52.88,53.05,52.84,53.03,173279.0,51.9447,52.1117,51.9054,52.092,173279.0
2021-02-01 15:55:00,53.02,53.03,52.76,52.85,396261.0,52.0822,52.092,51.8268,51.9152,396261.0
2021-02-02 09:30:00,54.02,54.02,53.08,53.16,258681.0,53.0645,53.0645,52.1412,52.2197,258681.0
2021-02-02 09:35:00,53.15,53.47,52.91,53.02,242175.0,52.2099,52.5243,51.9742,52.0822,242175.0
2021-02-02 09:40:00,53.02,53.26,52.92,53.19,179899.0,52.0822,52.318,51.984,52.2492,179899.0
2021-02-02 09:45:00,53.21,53.39,52.98,52.99,85498.0,52.2689,52.4457,52.0429,52.0528,85498.0
2021-02-02 09:50:00,52.99,53.04,52.68,52.73,169393.0,52.0528,52.1019,51.7482,51.7974,169393.0
2021-02-02 09:55:00,52.74,52.78,52.44,52.51,188898.0,51.8072,51.8465,51.5125,51.5812,188898.0
2021-02-02 10:00:00,52.52,52.58,52.23,52.29,102116.0,51.5911,51.65,51.3062,51.3651,102116.0
2021-02-02 10:05:00,52.29,52.38,52.09,52.23,78173.0,51.3651,51.4535,51.1687,51.3062,78173.0
2021-02-02 10:10:00,52.24,52.29,52.01,52.17,66834.0,51.316,51.3651,51.0901,51.2473,66834.0
2021-02-02 10:15:00,52.18,52.41,52.15,52.3,76832.0,51.2571,51.483,51.2276,51.375,76832.0
2021-02-02 10:20:00,52.35,52.35,52.12,52.18,64411.0,51.4241,51.4241,51.1981,51.2571,64411.0
2021-02-02 10:25:00,52.2,52.3,52.12,52.12,44377.0,51.2767,51.375,51.1981,51.1981,44377.0
2021-02-02 10:30:00,52.12,52.17,52.07,52.16,49760.0,51.1981,51.2473,51.149,51.2374,49760.0
2021-02-02 10:35:00,52.16,52.2,52.06,52.11,64255.0,51.2374,51.2767,51.1392,51.1883,64255.0
2021-02-02 10:40:00,52.13,52.18,51.9,51.93,100024.0,51.208,51.2571,50.982,51.0115,100024.0
2021-02-02 10:45:00,51.92,52.11,51.85,52.06,92751.0,51.0017,51.1883,50.9329,51.1392,92751.0
2021-02-02 10:50:00,52.04,52.15,51.94,52.01,32749.0,51.1196,51.2276,51.0213,51.0901,32749.0
2021-02-02 10:55:00,52.03,52.06,51.97,52.04,42349.0,51.1097,51.1392,51.0508,51.1196,42349.0
2021-02-02 11:00:00,52.01,52.05,51.9,52.0,29269.0,51.0901,51.1294,50.982,51.0803,29269.0
2021-02-02 11:05:00,51.99,52.07,51.93,52.07,72788.0,51.0704,51.149,51.0115,51.149,72788.0
2021-02-02 11:10:00,52.08,52.11,51.97,52.02,34285.0,51.1589,51.1883,51.0508,51.0999,34285.0
2021-02-02 11:15:00,52.05,52.17,52.03,52.15,37517.0,51.1294,51.2473,51.1097,51.2276,37517.0
2021-02-02 11:20:00,52.15,52.32,52.1,52.27,52655.0,51.2276,51.3946,51.1785,51.3455,52655.0
2021-02-02 11:25:00,52.27,52.32,52.25,52.3,33369.0,51.3455,51.3946,51.3258,51.375,33369.0
2021-02-02 11:30:00,52.3,52.33,52.06,52.09,51523.0,51.375,51.4044,51.1392,51.1687,51523.0
2021-02-02 11:35:00,52.1,52.23,52.1,52.17,34418.0,51.1785,51.3062,51.1785,51.2473,34418.0
2021-02-02 11:40:00,52.18,52.26,52.18,52.25,24068.0,51.2571,51.3357,51.2571,51.3258,24068.0
2021-02-02 11:45:00,52.25,52.3,52.21,52.23,35370.0,51.3258,51.375,51.2866,51.3062,35370.0
2021-02-02 11:50:00,52.23,52.24,52.09,52.1,23887.0,51.3062,51.316,51.1687,51.1785,23887.0
2021-02-02 11:55:00,52.09,52.17,52.07,52.14,32370.0,51.1687,51.2473,51.149,51.2178,32370.0
2021-02-02 12:00:00,52.14,52.16,52.03,52.06,30430.0,51.2178,51.2374,51.1097,51.1392,30430.0
2021-02-02 12:05:00,52.06,52.16,52.03,52.16,50581.0,51.1392,51.2374,51.1097,51.2374,50581.0
2021-02-02 12:10:00,52.15,52.16,52.07,52.13,56652.0,51.2276,51.2374,51.149,51.208,56652.0
2021-02-02 12:15:00,52.14,52.29,52.12,52.22,25637.0,51.2178,51.3651,51.1981,51.2964,25637.0
2021-02-02 12:20:00,52.23,52.27,52.21,52.23,28833.0,51.3062,51.3455,51.2866,51.3062,28833.0
2021-02-02 12:25:00,52.24,52.24,52.14,52.2,32363.0,51.316,51.316,51.2178,51.2767,32363.0
2021-02-02 12:30:00,52.22,52.22,52.15,52.17,46302.0,51.2964,51.2964,51.2276,51.2473,46302.0
2021-02-02 12:35:00,52.18,52.26,52.17,52.25,58652.0,51.2571,51.3357,51.2473,51.3258,58652.0
2021-02-02 12:40:00,52.24,52.29,52.24,52.24,26373.0,51.316,51.3651,51.316,51.316,26373.0
2021-02-02 12:45:00,52.25,52.32,52.21,52.26,64767.0,51.3258,51.3946,51.2866,51.3357,64767.0
2021-02-02 12:50:00,52.27,52.29,52.17,52.24,20113.0,51.3455,51.3651,51.2473,51.316,20113.0
2021-02-02 12:55:00,52.25,52.26,52.17,52.23,28889.0,51.3258,51.3357,51.2473,51.3062,28889.0
2021-02-02 13:00:00,52.23,52.24,52.18,52.19,27189.0,51.3062,51.316,51.2571,51.2669,27189.0
2021-02-02 13:05:00,52.2,52.26,52.15,52.22,37107.0,51.2767,51.3357,51.2276,51.2964,37107.0
2021-02-02 13:10:00,52.22,52.31,52.22,52.31,40572.0,51.2964,51.3848,51.2964,51.3848,40572.0
2021-02-02 13:15:00,52.3,52.33,52.16,52.16,32112.0,51.375,51.4044,51.2374,51.2374,32112.0
2021-02-02 13:20:00,52.16,52.31,52.16,52.3,35829.0,51.2374,51.3848,51.2374,51.375,35829.0
2021-02-02 13:25:00,52.3,52.31,52.18,52.19,41495.0,51.375,51.3848,51.2571,51.2669,41495.0
2021-02-02 13:30:00,52.19,52.25,52.16,52.22,37353.0,51.2669,51.3258,51.2374,51.2964,37353.0
2021-02-02 13:35:00,52.22,52.37,52.21,52.36,62518.0,51.2964,51.4437,51.2866,51.4339,62518.0
2021-02-02 13:40:00,52.36,52.4,52.33,52.39,42557.0,51.4339,51.4732,51.4044,51.4634,42557.0
2021-02-02 13:45:00,52.39,52.43,52.37,52.39,44532.0,51.4634,51.5027,51.4437,51.4634,44532.0
2021-02-02 13:50:00,52.4,52.46,52.35,52.39,43093.0,51.4732,51.5321,51.4241,51.4634,43093.0
2021-02-02 13:55:00,52.39,52.45,52.33,52.36,35361.0,51.4634,51.5223,51.4044,51.4339,35361.0
2021-02-02 14:00:00,52.36,52.38,52.28,52.31,33126.0,51.4339,51.4535,51.3553,51.3848,33126.0
2021-02-02 14:05:00,52.31,52.44,52.28,52.38,24104.0,51.3848,51.5125,51.3553,51.4535,24104.0
2021-02-02 14:10:00,52.38,52.39,52.32,52.36,18299.0,51.4535,51.4634,51.3946,51.4339,18299.0
2021-02-02 14:15:00,52.35,52.48,52.34,52.47,48406.0,51.4241,51.5518,51.4143,51.542,48406.0
2021-02-02 14:20:00,52.48,52.53,52.38,52.42,79590.0,51.5518,51.6009,51.4535,51.4928,79590.0
2021-02-02 14:25:00,52.42,52.6,52.4,52.6,33192.0,51.4928,51.6697,51.4732,51.6697,33192.0
2021-02-02 14:30:00,52.6,52.73,52.58,52.73,66308.0,51.6697,51.7974,51.65,51.7974,66308.0
2021-02-02 14:35:00,52.72,52.82,52.65,52.78,55741.0,51.7875,51.8858,51.7188,51.8465,55741.0
2021-02-02 14:40:00,52.78,52.83,52.75,52.79,45624.0,51.8465,51.8956,51.817,51.8563,45624.0
2021-02-02 14:45:00,52.79,52.82,52.74,52.81,187461.0,51.8563,51.8858,51.8072,51.8759,187461.0
2021-02-02 14:50:00,52.8,52.82,52.68,52.69,41985.0,51.8661,51.8858,51.7482,51.7581,41985.0
2021-02-02 14:55:00,52.69,52.76,52.69,52.76,32347.0,51.7581,51.8268,51.7581,51.8268,32347.0
2021-02-02 15:00:00,52.76,52.76,52.7,52.71,28838.0,51.8268,51.8268,51.7679,51.7777,28838.0
2021-02-02 15:05:00,52.71,52.75,52.68,52.74,27480.0,51.7777,51.817,51.7482,51.8072,27480.0
2021-02-02 15:10:00,52.74,52.83,52.72,52.79,94446.0,51.8072,51.8956,51.7875,51.8563,94446.0
2021-02-02 15:15:00,52.77,52.82,52.74,52.77,50213.0,51.8366,51.8858,51.8072,51.8366,50213.0
2021-02-02 15:20:00,52.78,52.82,52.76,52.78,69984.0,51.8465,51.8858,51.8268,51.8465,69984.0
2021-02-02 15:25:00,52.78,52.79,52.72,52.78,70436.0,51.8465,51.8563,51.7875,51.8465,70436.0
2021-02-02 15:30:00,52.78,52.82,52.67,52.75,63710.0,51.8465,51.8858,51.7384,51.817,63710.0
2021-02-02 15:35:00,52.76,52.8,52.71,52.8,57744.0,51.8268,51.8661,51.7777,51.8661,57744.0
2021-02-02 15:40:00,52.8,52.87,52.73,52.83,80002.0,51.8661,51.9349,51.7974,51.8956,80002.0
2021-02-02 15:45:00,52.83,52.89,52.81,52.85,109804.0,51.8956,51.9545,51.8759,51.9152,109804.0
2021-02-02 15:50:00,52.85,52.96,52.82,52.93,248287.0,51.9152,52.0233,51.8858,51.9938,248287.0
2021-02-02 15:55:00,52.94,52.95,52.72,52.86,588929.0,52.0036,52.0135,51.7875,51.9251,588929.0
2021-02-03 09:30:00,52.84,52.92,52.26,52.72,190469.0,51.9054,51.984,51.3357,51.7875,190469.0
2021-02-03 09:35:00,52.72,52.99,52.37,52.51,150505.0,51.7875,52.0528,51.4437,51.5812,150505.0
2021-02-03 09:40:00,52.48,52.53,52.21,52.22,65220.0,51.5518,51.6009,51.2866,51.2964,65220.0
2021-02-03 09:45:00,52.23,52.28,52.09,52.21,74932.0,51.3062,51.3553,51.1687,51.2866,74932.0
2021-02-03 09:50:00,52.22,52.29,51.96,52.05,119837.0,51.2964,51.3651,51.041,51.1294,119837.0
2021-02-03 09:55:00,52.06,52.31,52.04,52.31,53168.0,51.1392,51.3848,51.1196,51.3848,53168.0
2021-02-03 10:00:00,52.31,52.38,52.2,52.24,68734.0,51.3848,51.4535,51.2767,51.316,68734.0
2021-02-03 10:05:00,52.24,52.33,52.04,52.05,38505.0,51.316,51.4044,51.1196,51.1294,38505.0
2021-02-03 10:10:00,52.06,52.15,51.88,51.95,74426.0,51.1392,51.2276,50.9624,51.0311,74426.0
2021-02-03 10:15:00,51.96,52.05,51.85,51.85,67873.0,51.041,51.1294,50.9329,50.9329,67873.0
2021-02-03 10:20:00,51.85,51.92,51.68,51.81,98574.0,50.9329,51.0017,50.7659,50.8936,98574.0
2021-02-03 10:25:00,51.79,51.83,51.47,51.49,123719.0,50.874,50.9133,50.5596,50.5793,123719.0
2021-02-03 10:30:00,51.51,51.72,51.4,51.58,110583.0,50.5989,50.8052,50.4909,50.6677,110583.0
2021-02-03 10:35:00,51.59,51.6,51.42,51.53,55969.0,50.6775,50.6873,50.5105,50.6186,55969.0
2021-02-03 10:40:00,51.51,51.71,51.49,51.66,50604.0,50.5989,50.7954,50.5793,50.7463,50604.0
2021-02-03 10:45:00,51.66,51.76,51.61,51.66,67119.0,50.7463,50.8445,50.6972,50.7463,67119.0
2021-02-03 10:50:00,51.66,51.75,51.55,51.65,65851.0,50.7463,50.8347,50.6382,50.7365,65851.0
2021-02-03 10:55:00,51.65,51.72,51.55,51.59,69592.0,50.7365,50.8052,50.6382,50.6775,69592.0
2021-02-03 11:00:00,51.6,51.71,51.57,51.64,87163.0,50.6873,50.7954,50.6579,50.7266,87163.0
2021-02-03 11:05:00,51.64,51.68,51.52,51.66,61928.0,50.7266,50.7659,50.6088,50.7463,61928.0
2021-02-03 11:10:00,51.67,51.68,51.38,51.44,96748.0,50.7561,50.7659,50.4712,50.5302,96748.0
2021-02-03 11:15:00,51.43,51.46,51.3,51.32,84898.0,50.5203,50.5498,50.3926,50.4123,84898.0
2021-02-03 11:20:00,51.32,51.5,51.29,51.38,104035.0,50.4123,50.5891,50.3828,50.4712,104035.0
2021-02-03 11:25:00,51.37,51.42,51.26,51.32,87530.0,50.4614,50.5105,50.3534,50.4123,87530.0
2021-02-03 11:30:00,51.33,51.41,51.33,51.38,97835.0,50.4221,50.5007,50.4221,50.4712,97835.0
2021-02-03 11:35:00,51.38,51.42,51.3,51.36,39860.0,50.4712,50.5105,50.3926,50.4516,39860.0
2021-02-03 11:40:00,51.36,51.41,51.31,51.41,29075.0,50.4516,50.5007,50.4025,50.5007,29075.0
2021-02-03 11:45:00,51.41,51.42,51.18,51.18,110619.0,50.5007,50.5105,50.2748,50.2748,110619.0
2021-02-03 11:50:00,51.19,51.2,51.13,51.17,110714.0,50.2846,50.2944,50.2257,50.2649,110714.0
2021-02-03 11:55:00,51.18,51.2,51.1,51.13,184398.0,50.2748,50.2944,50.1962,50.2257,184398.0
2021-02-03 12:00:00,51.13,51.23,51.08,51.22,162296.0,50.2257,50.3239,50.1765,50.3141,162296.0
2021-02-03 12:05:00,51.2,51.46,51.2,51.45,95045.0,50.2944,50.5498,50.2944,50.54,95045.0
2021-02-03 12:10:00,51.46,51.46,51.23,51.25,117153.0,50.5498,50.5498,50.3239,50.3435,117153.0
2021-02-03 12:15:00,51.25,51.29,51.16,51.18,82703.0,50.3435,50.3828,50.2551,50.2748,82703.0
2021-02-03 12:20:00,51.17,51.22,51.15,51.19,109784.0,50.2649,50.3141,50.2453,50.2846,109784.0
2021-02-03 12:25:00,51.19,51.24,51.13,51.15,86895.0,50.2846,50.3337,50.2257,50.2453,86895.0
2021-02-03 12:30:00,51.13,51.22,51.05,51.08,81441.0,50.2257,50.3141,50.1471,50.1765,81441.0
2021-02-03 12:35:00,51.08,51.29,51.05,51.27,54404.0,50.1765,50.3828,50.1471,50.3632,54404.0
2021-02-03 12:40:00,51.27,51.39,51.22,51.35,73129.0,50.3632,50.4811,50.3141,50.4418,73129.0
2021-02-03 12:45:00,51.34,51.44,51.26,51.38,137471.0,50.4319,50.5302,50.3534,50.4712,137471.0
2021-02-03 12:50:00,51.38,51.4,51.25,51.26,61110.0,50.4712,50.4909,50.3435,50.3534,61110.0
2021-02-03 12:55:00,51.27,51.31,51.2,51.22,40177.0,50.3632,50.4025,50.2944,50.3141,40177.0
2021-02-03 13:00:00,51.22,51.31,51.22,51.29,128697.0,50.3141,50.4025,50.3141,50.3828,128697.0
2021-02-03 13:05:00,51.3,51.33,51.26,51.27,46456.0,50.3926,50.4221,50.3534,50.3632,46456.0
2021-02-03 13:10:00,51.28,51.28,51.17,51.23,68956.0,50.373,50.373,50.2649,50.3239,68956.0
2021-02-03 13:15:00,51.22,51.27,51.14,51.15,98824.0,50.3141,50.3632,50.2355,50.2453,98824.0
2021-02-03 13:20:00,51.15,51.15,51.06,51.11,81301.0,50.2453,50.2453,50.1569,50.206,81301.0
2021-02-03 13:25:00,51.11,51.14,51.07,51.11,55023.0,50.206,50.2355,50.1667,50.206,55023.0
2021-02-03 13:30:00,51.11,51.17,51.07,51.11,70673.0,50.206,50.2649,50.1667,50.206,70673.0
2021-02-03 13:35:00,51.1,51.26,51.1,51.24,52660.0,50.1962,50.3534,50.1962,50.3337,52660.0
2021-02-03 13:40:00,51.24,51.26,51.2,51.25,49832.0,50.3337,50.3534,50.2944,50.3435,49832.0
2021-02-03 13:45:00,51.26,51.34,51.26,51.33,58733.0,50.3534,50.4319,50.3534,50.4221,58733.0
2021-02-03 13:50:00,51.33,51.39,51.32,51.34,83802.0,50.4221,50.4811,50.4123,50.4319,83802.0
2021-02-03 13:55:00,51.34,51.35,51.28,51.3,45910.0,50.4319,50.4418,50.373,50.3926,45910.0
2021-02-03 14:00:00,51.3,51.33,51.26,51.27,50561.0,50.3926,50.4221,50.3534,50.3632,50561.0
2021-02-03 14:05:00,51.27,51.35,51.23,51.34,72621.0,50.3632,50.4418,50.3239,50.4319,72621.0
2021-02-03 14:10:00,51.34,51.35,51.25,51.28,42517.0,50.4319,50.4418,50.3435,50.373,42517.0
2021-02-03 14:15:00,51.28,51.35,51.19,51.21,120429.0,50.373,50.4418,50.2846,50.3042,120429.0
2021-02-03 14:20:00,51.22,51.26,51.15,51.16,45911.0,50.3141,50.3534,50.2453,50.2551,45911.0
2021-02-03 14:25:00,51.16,51.19,51.14,51.14,28844.0,50.2551,50.2846,50.2355,50.2355,28844.0
2021-02-03 14:30:00,51.15,51.22,51.13,51.13,53501.0,50.2453,50.3141,50.2257,50.2257,53501.0
2021-02-03 14:35:00,51.13,51.18,51.09,51.1,85346.0,50.2257,50.2748,50.1864,50.1962,85346.0
2021-02-03 14:40:00,51.1,51.15,51.06,51.09,70251.0,50.1962,50.2453,50.1569,50.1864,70251.0
2021-02-03 14:45:00,51.1,51.18,51.09,51.16,36488.0,50.1962,50.2748,50.1864,50.2551,36488.0
2021-02-03 14:50:00,51.15,51.21,51.15,51.16,46579.0,50.2453,50.3042,50.2453,50.2551,46579.0
2021-02-03 14:55:00,51.16,51.17,51.09,51.1,45171.0,50.2551,50.2649,50.1864,50.1962,45171.0
2021-02-03 15:00:00,51.09,51.13,51.04,51.05,76352.0,50.1864,50.2257,50.1372,50.1471,76352.0
2021-02-03 15:05:00,51.06,51.09,50.96,50.97,226947.0,50.1569,50.1864,50.0587,50.0685,226947.0
2021-02-03 15:10:00,50.97,50.97,50.8,50.88,199015.0,50.0685,50.0685,49.9015,49.9801,199015.0
2021-02-03 15:15:00,50.88,50.98,50.76,50.77,179093.0,49.9801,50.0783,49.8622,49.872,179093.0
2021-02-03 15:20:00,50.77,51.05,50.73,51.01,141028.0,49.872,50.1471,49.8327,50.1078,141028.0
2021-02-03 15:25:00,51.02,51.08,50.98,51.01,67953.0,50.1176,50.1765,50.0783,50.1078,67953.0
2021-02-03 15:30:00,51.01,51.27,50.97,51.27,132750.0,50.1078,50.3632,50.0685,50.3632,132750.0
2021-02-03 15:35:00,51.26,51.44,51.25,51.38,104608.0,50.3534,50.5302,50.3435,50.4712,104608.0
2021-02-03 15:40:00,51.37,51.48,51.3,51.3,100343.0,50.4614,50.5695,50.3926,50.3926,100343.0
2021-02-03 15:45:00,51.3,51.32,51.14,51.2,111991.0,50.3926,50.4123,50.2355,50.2944,111991.0
2021-02-03 15:50:00,51.2,51.35,51.12,51.34,244110.0,50.2944,50.4418,50.2158,50.4319,244110.0
2021-02-03 15:55:00,51.34,51.36,51.01,51.11,604804.0,50.4319,50.4516,50.1078,50.206,604804.0
2021-02-04 09:30:00,51.25,51.36,50.86,50.94,187524.0,50.3435,50.4516,49.9604,50.039,187524.0
2021-02-04 09:35:00,50.94,50.98,50.39,50.63,318933.0,50.039,50.0783,49.4987,49.7345,318933.0
2021-02-04 09:40:00,50.62,50.77,50.44,50.67,191036.0,49.7247,49.872,49.5479,49.7738,191036.0
2021-02-04 09:45:00,50.64,50.88,50.63,50.87,132113.0,49.7443,49.9801,49.7345,49.9703,132113.0
2021-02-04 09:50:00,50.88,50.88,50.54,50.79,106495.0,49.9801,49.9801,49.6461,49.8917,106495.0
2021-02-04 09:55:00,50.79,50.88,50.62,50.7,115999.0,49.8917,49.9801,49.7247,49.8033,115999.0
2021-02-04 10:00:00,50.69,50.73,50.45,50.45,79459.0,49.7934,49.8327,49.5577,49.5577,79459.0
2021-02-04 10:05:00,50.46,50.77,50.44,50.64,70346.0,49.5675,49.872,49.5479,49.7443,70346.0
2021-02-04 10:10:00,50.66,50.91,50.64,50.82,107705.0,49.764,50.0095,49.7443,49.9211,107705.0
2021-02-04 10:15:00,50.85,50.93,50.82,50.84,106049.0,49.9506,50.0292,49.9211,49.9408,106049.0
2021-02-04 10:20:00,50.83,50.89,50.78,50.82,51696.0,49.931,49.9899,49.8818,49.9211,51696.0
2021-02-04 10:25:00,50.83,50.83,50.65,50.68,40510.0,49.931,49.931,49.7541,49.7836,40510.0
2021-02-04 10:30:00,50.66,50.79,50.63,50.72,44863.0,49.764,49.8917,49.7345,49.8229,44863.0
2021-02-04 10:35:00,50.72,50.77,50.61,50.77,74615.0,49.8229,49.872,49.7149,49.872,74615.0
2021-02-04 10:40:00,50.77,50.89,50.67,50.73,64366.0,49.872,49.9899,49.7738,49.8327,64366.0
2021-02-04 10:45:00,50.73,50.81,50.67,50.74,180001.0,49.8327,49.9113,49.7738,49.8426,180001.0
2021-02-04 10:50:00,50.75,50.81,50.72,50.8,129229.0,49.8524,49.9113,49.8229,49.9015,129229.0
2021-02-04 10:55:00,50.79,50.82,50.62,50.65,60034.0,49.8917,49.9211,49.7247,49.7541,60034.0
2021-02-04 11:00:00,50.64,50.7,50.54,50.55,91667.0,49.7443,49.8033,49.6461,49.6559,91667.0
2021-02-04 11:05:00,50.56,50.63,50.55,50.63,38951.0,49.6657,49.7345,49.6559,49.7345,38951.0
2021-02-04 11:10:00,50.64,50.69,50.57,50.67,38923.0,49.7443,49.7934,49.6756,49.7738,38923.0
2021-02-04 11:15:00,50.68,50.72,50.64,50.71,64264.0,49.7836,49.8229,49.7443,49.8131,64264.0
2021-02-04 11:20:00,50.71,50.76,50.66,50.7,68282.0,49.8131,49.8622,49.764,49.8033,68282.0
2021-02-04 11:25:00,50.71,50.73,50.55,50.69,129751.0,49.8131,49.8327,49.6559,49.7934,129751.0
2021-02-04 11:30:00,50.69,50.71,50.63,50.65,35422.0,49.7934,49.8131,49.7345,49.7541,35422.0
2021-02-04 11:35:00,50.65,50.71,50.62,50.64,38424.0,49.7541,49.8131,49.7247,49.7443,38424.0
2021-02-04 11:40:00,50.63,50.7,50.6,50.61,37231.0,49.7345,49.8033,49.705,49.7149,37231.0
2021-02-04 11:45:00,50.61,50.9,50.58,50.81,164268.0,49.7149,49.9997,49.6854,49.9113,164268.0
2021-02-04 11:50:00,50.81,50.85,50.78,50.85,117235.0,49.9113,49.9506,49.8818,49.9506,117235.0
2021-02-04 11:55:00,50.85,50.92,50.82,50.87,59959.0,49.9506,50.0194,49.9211,49.9703,59959.0
2021-02-04 12:00:00,50.86,50.89,50.81,50.82,69698.0,49.9604,49.9899,49.9113,49.9211,69698.0
2021-02-04 12:05:00,50.82,50.83,50.77,50.78,46305.0,49.9211,49.931,49.872,49.8818,46305.0
2021-02-04 12:10:00,50.78,50.87,50.77,50.8,63539.0,49.8818,49.9703,49.872,49.9015,63539.0
2021-02-04 12:15:00,50.8,50.88,50.79,50.8,90174.0,49.9015,49.9801,49.8917,49.9015,90174.0
2021-02-04 12:20:00,50.8,50.96,50.79,50.83,143622.0,49.9015,50.0587,49.8917,49.931,143622.0
2021-02-04 12:25:00,50.84,50.84,50.74,50.78,46803.0,49.9408,49.9408,49.8426,49.8818,46803.0
2021-02-04 12:30:00,50.78,50.87,50.74,50.87,61392.0,49.8818,49.9703,49.8426,49.9703,61392.0
2021-02-04 12:35:00,50.86,50.97,50.83,50.94,77018.0,49.9604,50.0685,49.931,50.039,77018.0
2021-02-04 12:40:00,50.94,50.95,50.88,50.92,54788.0,50.039,50.0488,49.9801,50.0194,54788.0
2021-02-04 12:45:00,50.92,51.02,50.9,50.96,66726.0,50.0194,50.1176,49.9997,50.0587,66726.0
2021-02-04 12:50:00,50.96,50.96,50.81,50.82,32858.0,50.0587,50.0587,49.9113,49.9211,32858.0
2021-02-04 12:55:00,50.83,50.85,50.76,50.81,42767.0,49.931,49.9506,49.8622,49.9113,42767.0
2021-02-04 13:00:00,50.8,50.96,50.79,50.93,57656.0,49.9015,50.0587,49.8917,50.0292,57656.0
2021-02-04 13:05:00,50.94,50.96,50.86,50.9,30082.0,50.039,50.0587,49.9604,49.9997,30082.0
2021-02-04 13:10:00,50.9,50.9,50.81,50.88,41101.0,49.9997,49.9997,49.9113,49.9801,41101.0
2021-02-04 13:15:00,50.89,50.89,50.84,50.87,26969.0,49.9899,49.9899,49.9408,49.9703,26969.0
2021-02-04 13:20:00,50.87,50.87,50.81,50.83,56669.0,49.9703,49.9703,49.9113,49.931,56669.0
2021-02-04 13:25:00,50.82,50.84,50.72,50.76,42256.0,49.9211,49.9408,49.8229,49.8622,42256.0
2021-02-04 13:30:00,50.76,50.81,50.75,50.76,64351.0,49.8622,49.9113,49.8524,49.8622,64351.0
2021-02-04 13:35:00,50.76,50.76,50.67,50.68,74254.0,49.8622,49.8622,49.7738,49.7836,74254.0
2021-02-04 13:40:00,50.68,50.72,50.58,50.62,57953.0,49.7836,49.8229,49.6854,49.7247,57953.0
2021-02-04 13:45:00,50.62,50.65,50.61,50.63,33521.0,49.7247,49.7541,49.7149,49.7345,33521.0
2021-02-04 13:50:00,50.63,50.67,50.58,50.67,65012.0,49.7345,49.7738,49.6854,49.7738,65012.0
2021-02-04 13:55:00,50.66,50.66,50.57,50.57,47101.0,49.764,49.764,49.6756,49.6756,47101.0
2021-02-04 14:00:00,50.58,50.6,50.48,50.48,111170.0,49.6854,49.705,49.5871,49.5871,111170.0
2021-02-04 14:05:00,50.48,50.56,50.39,50.4,54019.0,49.5871,49.6657,49.4987,49.5086,54019.0
2021-02-04 14:10:00,50.41,50.41,50.23,50.25,161591.0,49.5184,49.5184,49.3416,49.3612,161591.0
2021-02-04 14:15:00,50.25,50.28,50.09,50.09,206125.0,49.3612,49.3907,49.204,49.204,206125.0
2021-02-04 14:20:00,50.1,50.25,50.09,50.17,135904.0,49.2139,49.3612,49.204,49.2826,135904.0
2021-02-04 14:25:00,50.18,50.25,50.03,50.04,154819.0,49.2925,49.3612,49.1451,49.1549,154819.0
2021-02-04 14:30:00,50.03,50.11,50.01,50.05,177019.0,49.1451,49.2237,49.1255,49.1648,177019.0
2021-02-04 14:35:00,50.05,50.05,49.94,49.98,265061.0,49.1648,49.1648,49.0567,49.096,265061.0
2021-02-04 14:40:00,49.99,50.06,49.98,50.04,95227.0,49.1058,49.1746,49.096,49.1549,95227.0
2021-02-04 14:45:00,50.04,50.04,49.97,49.99,76635.0,49.1549,49.1549,49.0862,49.1058,76635.0
2021-02-04 14:50:00,50.0,50.05,49.97,49.97,81126.0,49.1156,49.1648,49.0862,49.0862,81126.0
2021-02-04 14:55:00,49.98,50.15,49.97,50.09,185160.0,49.096,49.263,49.0862,49.204,185160.0
2021-02-04 15:00:00,50.09,50.15,50.08,50.14,101360.0,49.204,49.263,49.1942,49.2532,101360.0
2021-02-04 15:05:00,50.14,50.3,50.11,50.21,106826.0,49.2532,49.4103,49.2237,49.3219,106826.0
2021-02-04 15:10:00,50.21,50.23,50.13,50.14,86598.0,49.3219,49.3416,49.2433,49.2532,86598.0
2021-02-04 15:15:00,50.14,50.2,50.03,50.07,105912.0,49.2532,49.3121,49.1451,49.1844,105912.0
2021-02-04 15:20:00,50.07,50.11,50.02,50.08,133356.0,49.1844,49.2237,49.1353,49.1942,133356.0
2021-02-04 15:25:00,50.08,50.21,50.05,50.13,340817.0,49.1942,49.3219,49.1648,49.2433,340817.0
2021-02-04 15:30:00,50.13,50.16,50.08,50.16,158317.0,49.2433,49.2728,49.1942,49.2728,158317.0
2021-02-04 15:35:00,50.16,50.27,50.15,50.2,175502.0,49.2728,49.3809,49.263,49.3121,175502.0
2021-02-04 15:40:00,50.19,50.21,50.15,50.16,119513.0,49.3023,49.3219,49.263,49.2728,119513.0
2021-02-04 15:45:00,50.17,50.19,50.11,50.15,185146.0,49.2826,49.3023,49.2237,49.263,185146.0
2021-02-04 15:50:00,50.16,50.24,50.12,50.19,563928.0,49.2728,49.3514,49.2335,49.3023,563928.0
2021-02-04 15:55:00,50.19,50.31,50.09,50.3,890330.0,49.3023,49.4202,49.204,49.4103,890330.0
2021-02-05 09:30:00,50.69,50.69,49.96,49.97,287756.0,49.7934,49.7934,49.0763,49.0862,287756.0
2021-02-05 09:35:00,49.96,50.11,49.88,50.02,168352.0,49.0763,49.2237,48.9978,49.1353,168352.0
2021-02-05 09:40:00,50.01,50.28,49.99,50.02,177975.0,49.1255,49.3907,49.1058,49.1353,177975.0
2021-02-05 09:45:00,50.01,50.37,49.97,50.31,247359.0,49.1255,49.4791,49.0862,49.4202,247359.0
2021-02-05 09:50:00,50.31,50.31,50.04,50.13,166016.0,49.4202,49.4202,49.1549,49.2433,166016.0
2021-02-05 09:55:00,50.12,50.13,49.97,50.01,132820.0,49.2335,49.2433,49.0862,49.1255,132820.0
2021-02-05 10:00:00,50.01,50.03,49.73,49.74,124676.0,49.1255,49.1451,48.8504,48.8602,124676.0
2021-02-05 10:05:00,49.74,49.94,49.7,49.92,127300.0,48.8602,49.0567,48.8209,49.0371,127300.0
2021-02-05 10:10:00,49.94,50.11,49.84,50.06,122821.0,49.0567,49.2237,48.9585,49.1746,122821.0
2021-02-05 10:15:00,50.06,50.07,49.77,49.78,103822.0,49.1746,49.1844,48.8897,48.8995,103822.0
2021-02-05 10:20:00,49.79,49.82,49.71,49.74,125888.0,48.9094,48.9388,48.8308,48.8602,125888.0
2021-02-05 10:25:00,49.74,50.0,49.73,49.88,81701.0,48.8602,49.1156,48.8504,48.9978,81701.0
2021-02-05 10:30:00,49.88,49.88,49.71,49.76,87518.0,48.9978,48.9978,48.8308,48.8799,87518.0
2021-02-05 10:35:00,49.76,49.87,49.69,49.86,149001.0,48.8799,48.9879,48.8111,48.9781,149001.0
2021-02-05 10:40:00,49.86,49.95,49.79,49.94,122859.0,48.9781,49.0665,48.9094,49.0567,122859.0
2021-02-05 10:45:00,49.94,50.04,49.84,50.04,71057.0,49.0567,49.1549,48.9585,49.1549,71057.0
2021-02-05 10:50:00,50.04,50.04,49.93,49.96,67710.0,49.1549,49.1549,49.0469,49.0763,67710.0
2021-02-05 10:55:00,49.97,49.97,49.8,49.83,92429.0,49.0862,49.0862,48.9192,48.9486,92429.0
2021-02-05 11:00:00,49.84,49.88,49.77,49.86,95800.0,48.9585,48.9978,48.8897,48.9781,95800.0
2021-02-05 11:05:00,49.86,49.91,49.8,49.81,70737.0,48.9781,49.0272,48.9192,48.929,70737.0
2021-02-05 11:10:00,49.82,49.82,49.77,49.78,47217.0,48.9388,48.9388,48.8897,48.8995,47217.0
2021-02-05 11:15:00,49.78,49.82,49.73,49.77,171787.0,48.8995,48.9388,48.8504,48.8897,171787.0
2021-02-05 11:20:00,49.77,49.84,49.76,49.76,52582.0,48.8897,48.9585,48.8799,48.8799,52582.0
2021-02-05 11:25:00,49.77,49.8,49.75,49.77,63626.0,48.8897,48.9192,48.8701,48.8897,63626.0
2021-02-05 11:30:00,49.78,49.84,49.76,49.81,66720.0,48.8995,48.9585,48.8799,48.929,66720.0
2021-02-05 11:35:00,49.81,49.82,49.65,49.66,83747.0,48.929,48.9388,48.7718,48.7817,83747.0
2021-02-05 11:40:00,49.66,49.66,49.58,49.65,110546.0,48.7817,48.7817,48.7031,48.7718,110546.0
2021-02-05 11:45:00,49.65,49.77,49.64,49.76,167823.0,48.7718,48.8897,48.762,48.8799,167823.0
2021-02-05 11:50:00,49.76,49.78,49.72,49.72,42217.0,48.8799,48.8995,48.8406,48.8406,42217.0
2021-02-05 11:55:00,49.73,49.73,49.63,49.68,43714.0,48.8504,48.8504,48.7522,48.8013,43714.0
2021-02-05 12:00:00,49.68,49.79,49.66,49.77,71735.0,48.8013,48.9094,48.7817,48.8897,71735.0
2021-02-05 12:05:00,49.79,49.97,49.76,49.97,144581.0,48.9094,49.0862,48.8799,49.0862,144581.0
2021-02-05 12:10:00,49.96,50.07,49.95,50.07,55507.0,49.0763,49.1844,49.0665,49.1844,55507.0
2021-02-05 12:15:00,50.07,50.14,50.03,50.12,62081.0,49.1844,49.2532,49.1451,49.2335,62081.0
2021-02-05 12:20:00,50.12,50.26,50.1,50.25,65149.0,49.2335,49.371,49.2139,49.3612,65149.0
2021-02-05 12:25:00,50.24,50.24,50.07,50.07,43850.0,49.3514,49.3514,49.1844,49.1844,43850.0
2021-02-05 12:30:00,50.06,50.08,50.02,50.05,61171.0,49.1746,49.1942,49.1353,49.1648,61171.0
2021-02-05 12:35:00,50.05,50.07,50.03,50.05,326145.0,49.1648,49.1844,49.1451,49.1648,326145.0
2021-02-05 12:40:00,50.05,50.08,50.01,50.08,108533.0,49.1648,49.1942,49.1255,49.1942,108533.0
2021-02-05 12:45:00,50.08,50.1,50.03,50.05,68535.0,49.1942,49.2139,49.1451,49.1648,68535.0
2021-02-05 12:50:00,50.05,50.08,50.05,50.08,50865.0,49.1648,49.1942,49.1648,49.1942,50865.0
2021-02-05 12:55:00,50.08,50.18,50.05,50.08,74289.0,49.1942,49.2925,49.1648,49.1942,74289.0
2021-02-05 13:00:00,50.07,50.08,50.02,50.06,45843.0,49.1844,49.1942,49.1353,49.1746,45843.0
2021-02-05 13:05:00,50.06,50.07,50.04,50.07,43664.0,49.1746,49.1844,49.1549,49.1844,43664.0
2021-02-05 13:10:00,50.07,50.12,50.04,50.05,64959.0,49.1844,49.2335,49.1549,49.1648,64959.0
2021-02-05 13:15:00,50.05,50.08,50.02,50.05,183298.0,49.1648,49.1942,49.1353,49.1648,183298.0
2021-02-05 13:20:00,50.07,50.08,50.01,50.03,52703.0,49.1844,49.1942,49.1255,49.1451,52703.0
2021-02-05 13:25:00,50.03,50.09,50.02,50.09,56582.0,49.1451,49.204,49.1353,49.204,56582.0
2021-02-05 13:30:00,50.09,50.09,50.02,50.08,48768.0,49.204,49.204,49.1353,49.1942,48768.0
2021-02-05 13:35:00,50.09,50.16,50.08,50.12,50892.0,49.204,49.2728,49.1942,49.2335,50892.0
2021-02-05 13:40:00,50.11,50.11,49.98,50.04,92232.0,49.2237,49.2237,49.096,49.1549,92232.0
2021-02-05 13:45:00,50.03,50.03,49.98,50.02,38811.0,49.1451,49.1451,49.096,49.1353,38811.0
2021-02-05 13:50:00,50.01,50.01,49.97,50.01,32742.0,49.1255,49.1255,49.0862,49.1255,32742.0
2021-02-05 13:55:00,50.01,50.08,49.99,50.05,60174.0,49.1255,49.1942,49.1058,49.1648,60174.0
2021-02-05 14:00:00,50.04,50.05,49.99,50.03,51382.0,49.1549,49.1648,49.1058,49.1451,51382.0
2021-02-05 14:05:00,50.05,50.08,50.01,50.06,54518.0,49.1648,49.1942,49.1255,49.1746,54518.0
2021-02-05 14:10:00,50.06,50.25,50.05,50.22,63877.0,49.1746,49.3612,49.1648,49.3317,63877.0
2021-02-05 14:15:00,50.22,50.25,50.18,50.22,60915.0,49.3317,49.3612,49.2925,49.3317,60915.0
2021-02-05 14:20:00,50.22,50.24,50.17,50.22,35687.0,49.3317,49.3514,49.2826,49.3317,35687.0
2021-02-05 14:25:00,50.21,50.32,50.2,50.3,114763.0,49.3219,49.43,49.3121,49.4103,114763.0
2021-02-05 14:30:00,50.31,50.32,50.19,50.2,44656.0,49.4202,49.43,49.3023,49.3121,44656.0
2021-02-05 14:35:00,50.21,50.25,50.19,50.23,54099.0,49.3219,49.3612,49.3023,49.3416,54099.0
2021-02-05 14:40:00,50.23,50.29,50.19,50.28,48914.0,49.3416,49.4005,49.3023,49.3907,48914.0
2021-02-05 14:45:00,50.28,50.28,50.15,50.16,47862.0,49.3907,49.3907,49.263,49.2728,47862.0
2021-02-05 14:50:00,50.16,50.18,50.12,50.16,44421.0,49.2728,49.2925,49.2335,49.2728,44421.0
2021-02-05 14:55:00,50.16,50.18,50.14,50.15,33017.0,49.2728,49.2925,49.2532,49.263,33017.0
2021-02-05 15:00:00,50.15,50.2,50.07,50.09,64834.0,49.263,49.3121,49.1844,49.204,64834.0
2021-02-05 15:05:00,50.1,50.19,50.07,50.17,56537.0,49.2139,49.3023,49.1844,49.2826,56537.0
2021-02-05 15:10:00,50.18,50.2,50.14,50.16,59886.0,49.2925,49.3121,49.2532,49.2728,59886.0
2021-02-05 15:15:00,50.17,50.22,50.14,50.16,56438.0,49.2826,49.3317,49.2532,49.2728,56438.0
2021-02-05 15:20:00,50.16,50.21,50.09,50.21,62144.0,49.2728,49.3219,49.204,49.3219,62144.0
2021-02-05 15:25:00,50.22,50.27,50.12,50.13,59935.0,49.3317,49.3809,49.2335,49.2433,59935.0
2021-02-05 15:30:00,50.14,50.17,50.1,50.15,73632.0,49.2532,49.2826,49.2139,49.263,73632.0
2021-02-05 15:35:00,50.15,50.19,50.07,50.09,212683.0,49.263,49.3023,49.1844,49.204,212683.0
2021-02-05 15:40:00,50.08,50.15,50.07,50.15,95728.0,49.1942,49.263,49.1844,49.263,95728.0
2021-02-05 15:45:00,50.15,50.2,50.12,50.13,305289.0,49.263,49.3121,49.2335,49.2433,305289.0
2021-02-05 15:50:00,50.12,50.16,50.07,50.09,205515.0,49.2335,49.2728,49.1844,49.204,205515.0
2021-02-05 15:55:00,50.09,50.11,50.04,50.05,431953.0,49.204,49.2237,49.1549,49.1648,431953.0
2021-02-08 09:30:00,50.58,50.71,50.44,50.5,263573.0,49.6854,49.8131,49.5479,49.6068,263573.0
2021-02-08 09:35:00,50.52,50.6,50.44,50.47,210089.0,49.6264,49.705,49.5479,49.5773,210089.0
2021-02-08 09:40:00,50.48,50.72,50.4,50.58,235558.0,49.5871,49.8229,49.5086,49.6854,235558.0
2021-02-08 09:45:00,50.58,50.9,50.57,50.9,173885.0,49.6854,49.9997,49.6756,49.9997,173885.0
2021-02-08 09:50:00,50.9,51.01,50.88,50.93,219937.0,49.9997,50.1078,49.9801,50.0292,219937.0
2021-02-08 09:55:00,50.93,50.99,50.87,50.9,71967.0,50.0292,50.0881,49.9703,49.9997,71967.0
2021-02-08 10:00:00,50.91,50.91,50.77,50.82,92394.0,50.0095,50.0095,49.872,49.9211,92394.0
2021-02-08 10:05:00,50.84,50.98,50.83,50.92,80139.0,49.9408,50.0783,49.931,50.0194,80139.0
2021-02-08 10:10:00,50.93,50.96,50.81,50.86,49074.0,50.0292,50.0587,49.9113,49.9604,49074.0
2021-02-08 10:15:00,50.85,50.9,50.66,50.79,95626.0,49.9506,49.9997,49.764,49.8917,95626.0
2021-02-08 10:20:00,50.81,50.83,50.75,50.81,59896.0,49.9113,49.931,49.8524,49.9113,59896.0
2021-02-08 10:25:00,50.8,50.9,50.72,50.9,70948.0,49.9015,49.9997,49.8229,49.9997,70948.0
2021-02-08 10:30:00,50.9,50.92,50.84,50.87,45377.0,49.9997,50.0194,49.9408,49.9703,45377.0
2021-02-08 10:35:00,50.87,50.9,50.8,50.85,61188.0,49.9703,49.9997,49.9015,49.9506,61188.0
2021-02-08 10:40:00,50.84,50.94,50.82,50.88,101951.0,49.9408,50.039,49.9211,49.9801,101951.0
2021-02-08 10:45:00,50.88,51.2,50.88,51.19,91096.0,49.9801,50.2944,49.9801,50.2846,91096.0
2021-02-08 10:50:00,51.19,51.43,51.15,51.36,150879.0,50.2846,50.5203,50.2453,50.4516,150879.0
2021-02-08 10:55:00,51.37,51.42,51.34,51.4,52022.0,50.4614,50.5105,50.4319,50.4909,52022.0
2021-02-08 11:00:00,51.41,51.46,51.35,51.44,62405.0,50.5007,50.5498,50.4418,50.5302,62405.0
2021-02-08 11:05:00,51.44,51.49,51.39,51.44,54999.0,50.5302,50.5793,50.4811,50.5302,54999.0
2021-02-08 11:10:00,51.44,51.44,51.27,51.29,127133.0,50.5302,50.5302,50.3632,50.3828,127133.0
2021-02-08 11:15:00,51.3,51.31,51.2,51.26,47475.0,50.3926,50.4025,50.2944,50.3534,47475.0
2021-02-08 11:20:00,51.28,51.3,51.21,51.22,38252.0,50.373,50.3926,50.3042,50.3141,38252.0
2021-02-08 11:25:00,51.21,51.21,51.11,51.17,58292.0,50.3042,50.3042,50.206,50.2649,58292.0
2021-02-08 11:30:00,51.17,51.2,51.01,51.09,88932.0,50.2649,50.2944,50.1078,50.1864,88932.0
2021-02-08 11:35:00,51.1,51.23,51.07,51.22,53290.0,50.1962,50.3239,50.1667,50.3141,53290.0
2021-02-08 11:40:00,51.21,51.28,51.19,51.27,60977.0,50.3042,50.373,50.2846,50.3632,60977.0
2021-02-08 11:45:00,51.27,51.34,51.23,51.34,64281.0,50.3632,50.4319,50.3239,50.4319,64281.0
2021-02-08 11:50:00,51.33,51.34,51.27,51.29,52696.0,50.4221,50.4319,50.3632,50.3828,52696.0
2021-02-08 11:55:00,51.28,51.3,51.23,51.3,33208.0,50.373,50.3926,50.3239,50.3926,33208.0
2021-02-08 12:00:00,51.3,51.34,51.28,51.33,46893.0,50.3926,50.4319,50.373,50.4221,46893.0
2021-02-08 12:05:00,51.33,51.34,51.26,51.32,51280.0,50.4221,50.4319,50.3534,50.4123,51280.0
2021-02-08 12:10:00,51.34,51.41,51.3,51.4,75524.0,50.4319,50.5007,50.3926,50.4909,75524.0
2021-02-08 12:15:00,51.39,51.43,51.37,51.39,37844.0,50.4811,50.5203,50.4614,50.4811,37844.0
2021-02-08 12:20:00,51.39,51.49,51.37,51.47,41026.0,50.4811,50.5793,50.4614,50.5596,41026.0
2021-02-08 12:25:00,51.46,51.55,51.43,51.51,84225.0,50.5498,50.6382,50.5203,50.5989,84225.0
2021-02-08 12:30:00,51.51,51.59,51.42,51.55,95015.0,50.5989,50.6775,50.5105,50.6382,95015.0
2021-02-08 12:35:00,51.56,51.56,51.5,51.5,73470.0,50.648,50.648,50.5891,50.5891,73470.0
2021-02-08 12:40:00,51.51,51.52,51.43,51.43,23767.0,50.5989,50.6088,50.5203,50.5203,23767.0
2021-02-08 12:45:00,51.43,51.5,51.42,51.45,24933.0,50.5203,50.5891,50.5105,50.54,24933.0
2021-02-08 12:50:00,51.45,51.49,51.35,51.36,31640.0,50.54,50.5793,50.4418,50.4516,31640.0
2021-02-08 12:55:00,51.37,51.4,51.3,51.39,37410.0,50.4614,50.4909,50.3926,50.4811,37410.0
2021-02-08 13:00:00,51.38,51.38,51.32,51.34,22607.0,50.4712,50.4712,50.4123,50.4319,22607.0
2021-02-08 13:05:00,51.34,51.4,51.31,51.38,30007.0,50.4319,50.4909,50.4025,50.4712,30007.0
2021-02-08 13:10:00,51.38,51.41,51.35,51.38,21206.0,50.4712,50.5007,50.4418,50.4712,21206.0
2021-02-08 13:15:00,51.38,51.47,51.37,51.45,31941.0,50.4712,50.5596,50.4614,50.54,31941.0
2021-02-08 13:20:00,51.45,51.46,51.36,51.37,18783.0,50.54,50.5498,50.4516,50.4614,18783.0
2021-02-08 13:25:00,51.37,51.45,51.37,51.42,49309.0,50.4614,50.54,50.4614,50.5105,49309.0
2021-02-08 13:30:00,51.43,51.55,51.42,51.54,89826.0,50.5203,50.6382,50.5105,50.6284,89826.0
2021-02-08 13:35:00,51.54,51.55,51.49,51.51,31849.0,50.6284,50.6382,50.5793,50.5989,31849.0
2021-02-08 13:40:00,51.51,51.51,51.49,51.51,27706.0,50.5989,50.5989,50.5793,50.5989,27706.0
2021-02-08 13:45:00,51.51,51.61,51.5,51.56,89413.0,50.5989,50.6972,50.5891,50.648,89413.0
2021-02-08 13:50:00,51.57,51.58,51.48,51.48,49841.0,50.6579,50.6677,50.5695,50.5695,49841.0
2021-02-08 13:55:00,51.48,51.49,51.42,51.48,63821.0,50.5695,50.5793,50.5105,50.5695,63821.0
2021-02-08 14:00:00,51.48,51.55,51.48,51.55,47819.0,50.5695,50.6382,50.5695,50.6382,47819.0
2021-02-08 14:05:00,51.55,51.62,51.48,51.61,38922.0,50.6382,50.707,50.5695,50.6972,38922.0
2021-02-08 14:10:00,51.61,51.61,51.54,51.58,18060.0,50.6972,50.6972,50.6284,50.6677,18060.0
2021-02-08 14:15:00,51.58,51.59,51.53,51.53,18013.0,50.6677,50.6775,50.6186,50.6186,18013.0
2021-02-08 14:20:00,51.54,51.56,51.47,51.5,48005.0,50.6284,50.648,50.5596,50.5891,48005.0
2021-02-08 14:25:00,51.51,51.51,51.48,51.49,22494.0,50.5989,50.5989,50.5695,50.5793,22494.0
2021-02-08 14:30:00,51.5,51.51,51.47,51.48,38713.0,50.5891,50.5989,50.5596,50.5695,38713.0
2021-02-08 14:35:00,51.48,51.49,51.41,51.46,34815.0,50.5695,50.5793,50.5007,50.5498,34815.0
2021-02-08 14:40:00,51.46,51.47,51.42,51.44,45589.0,50.5498,50.5596,50.5105,50.5302,45589.0
2021-02-08 14:45:00,51.44,51.44,51.41,51.44,32197.0,50.5302,50.5302,50.5007,50.5302,32197.0
2021-02-08 14:50:00,51.44,51.54,51.44,51.53,25794.0,50.5302,50.6284,50.5302,50.6186,25794.0
2021-02-08 14:55:00,51.53,51.6,51.52,51.52,43866.0,50.6186,50.6873,50.6088,50.6088,43866.0
2021-02-08 15:00:00,51.52,51.56,51.48,51.49,27344.0,50.6088,50.648,50.5695,50.5793,27344.0
2021-02-08 15:05:00,51.49,51.49,51.46,51.48,31869.0,50.5793,50.5793,50.5498,50.5695,31869.0
2021-02-08 15:10:00,51.47,51.52,51.46,51.51,48120.0,50.5596,50.6088,50.5498,50.5989,48120.0
2021-02-08 15:15:00,51.5,51.5,51.44,51.45,40684.0,50.5891,50.5891,50.5302,50.54,40684.0
2021-02-08 15:20:00,51.45,51.49,51.43,51.48,45149.0,50.54,50.5793,50.5203,50.5695,45149.0
2021-02-08 15:25:00,51.48,51.49,51.38,51.41,72066.0,50.5695,50.5793,50.4712,50.5007,72066.0
2021-02-08 15:30:00,51.41,51.44,51.37,51.4,52700.0,50.5007,50.5302,50.4614,50.4909,52700.0
2021-02-08 15:35:00,51.4,51.55,51.39,51.52,147880.0,50.4909,50.6382,50.4811,50.6088,147880.0
2021-02-08 15:40:00,51.53,51.54,51.51,51.52,76821.0,50.6186,50.6284,50.5989,50.6088,76821.0
2021-02-08 15:45:00,51.52,51.53,51.47,51.48,78584.0,50.6088,50.6186,50.5596,50.5695,78584.0
2021-02-08 15:50:00,51.47,51.61,51.46,51.57,346567.0,50.5596,50.6972,50.5498,50.6579,346567.0
2021-02-08 15:55:00,51.57,51.6,51.5,51.58,459169.0,50.6579,50.6873,50.5891,50.6677,459169.0
2021-02-09 09:30:00,51.43,51.79,51.21,51.49,416109.0,50.5203,50.874,50.3042,50.5793,416109.0
2021-02-09 09:35:00,51.5,51.62,51.26,51.28,184843.0,50.5891,50.707,50.3534,50.373,184843.0
2021-02-09 09:40:00,51.29,51.34,51.05,51.24,91954.0,50.3828,50.4319,50.1471,50.3337,91954.0
2021-02-09 09:45:00,51.24,51.36,51.22,51.29,55625.0,50.3337,50.4516,50.3141,50.3828,55625.0
2021-02-09 09:50:00,51.29,51.36,51.2,51.3,66188.0,50.3828,50.4516,50.2944,50.3926,66188.0
2021-02-09 09:55:00,51.29,51.36,51.19,51.31,42758.0,50.3828,50.4516,50.2846,50.4025,42758.0
2021-02-09 10:00:00,51.32,51.43,51.27,51.39,59499.0,50.4123,50.5203,50.3632,50.4811,59499.0
2021-02-09 10:05:00,51.38,51.39,51.22,51.22,51488.0,50.4712,50.4811,50.3141,50.3141,51488.0
2021-02-09 10:10:00,51.22,51.51,51.22,51.49,63584.0,50.3141,50.5989,50.3141,50.5793,63584.0
2021-02-09 10:15:00,51.49,51.65,51.46,51.59,121965.0,50.5793,50.7365,50.5498,50.6775,121965.0
2021-02-09 10:20:00,51.58,51.59,51.41,51.5,70371.0,50.6677,50.6775,50.5007,50.5891,70371.0
2021-02-09 10:25:00,51.52,51.53,51.44,51.44,60575.0,50.6088,50.6186,50.5302,50.5302,60575.0
2021-02-09 10:30:00,51.44,51.56,51.37,51.43,52265.0,50.5302,50.648,50.4614,50.5203,52265.0
2021-02-09 10:35:00,51.44,51.66,51.44,51.66,55600.0,50.5302,50.7463,50.5302,50.7463,55600.0
2021-02-09 10:40:00,51.66,51.7,51.61,51.7,40411.0,50.7463,50.7856,50.6972,50.7856,40411.0
2021-02-09 10:45:00,51.7,51.7,51.56,51.6,64021.0,50.7856,50.7856,50.648,50.6873,64021.0
2021-02-09 10:50:00,51.6,51.61,51.52,51.55,25907.0,50.6873,50.6972,50.6088,50.6382,25907.0
2021-02-09 10:55:00,51.55,51.63,51.52,51.59,34168.0,50.6382,50.7168,50.6088,50.6775,34168.0
2021-02-09 11:00:00,51.59,51.64,51.55,51.57,45876.0,50.6775,50.7266,50.6382,50.6579,45876.0
2021-02-09 11:05:00,51.58,51.58,51.44,51.44,33999.0,50.6677,50.6677,50.5302,50.5302,33999.0
2021-02-09 11:10:00,51.43,51.43,51.24,51.25,86780.0,50.5203,50.5203,50.3337,50.3435,86780.0
2021-02-09 11:15:00,51.25,51.25,51.01,51.02,107544.0,50.3435,50.3435,50.1078,50.1176,107544.0
2021-02-09 11:20:00,51.02,51.15,51.01,51.14,118706.0,50.1176,50.2453,50.1078,50.2355,118706.0
2021-02-09 11:25:00,51.13,51.15,51.06,51.08,75299.0,50.2257,50.2453,50.1569,50.1765,75299.0
2021-02-09 11:30:00,51.09,51.24,51.08,51.24,114521.0,50.1864,50.3337,50.1765,50.3337,114521.0
2021-02-09 11:35:00,51.25,51.39,51.23,51.37,63888.0,50.3435,50.4811,50.3239,50.4614,63888.0
2021-02-09 11:40:00,51.37,51.46,51.35,51.43,32980.0,50.4614,50.5498,50.4418,50.5203,32980.0
2021-02-09 11:45:00,51.43,51.53,51.41,51.52,33194.0,50.5203,50.6186,50.5007,50.6088,33194.0
2021-02-09 11:50:00,51.52,51.58,51.51,51.53,52143.0,50.6088,50.6677,50.5989,50.6186,52143.0
2021-02-09 11:55:00,51.54,51.56,51.51,51.52,27340.0,50.6284,50.648,50.5989,50.6088,27340.0
2021-02-09 12:00:00,51.52,51.55,51.42,51.49,46775.0,50.6088,50.6382,50.5105,50.5793,46775.0
2021-02-09 12:05:00,51.5,51.54,51.46,51.5,51262.0,50.5891,50.6284,50.5498,50.5891,51262.0
2021-02-09 12:10:00,51.5,51.52,51.47,51.51,25266.0,50.5891,50.6088,50.5596,50.5989,25266.0
2021-02-09 12:15:00,51.51,51.55,51.37,51.37,39553.0,50.5989,50.6382,50.4614,50.4614,39553.0
2021-02-09 12:20:00,51.38,51.39,51.31,51.37,28344.0,50.4712,50.4811,50.4025,50.4614,28344.0
2021-02-09 12:25:00,51.37,51.4,51.32,51.33,27780.0,50.4614,50.4909,50.4123,50.4221,27780.0
2021-02-09 12:30:00,51.33,51.4,51.28,51.38,40402.0,50.4221,50.4909,50.373,50.4712,40402.0
2021-02-09 12:35:00,51.38,51.4,51.29,51.4,43128.0,50.4712,50.4909,50.3828,50.4909,43128.0
2021-02-09 12:40:00,51.4,51.43,51.33,51.41,44387.0,50.4909,50.5203,50.4221,50.5007,44387.0
2021-02-09 12:45:00,51.41,51.42,51.38,51.38,58411.0,50.5007,50.5105,50.4712,50.4712,58411.0
2021-02-09 12:50:00,51.37,51.42,51.34,51.41,38677.0,50.4614,50.5105,50.4319,50.5007,38677.0
2021-02-09 12:55:00,51.41,51.42,51.31,51.35,51773.0,50.5007,50.5105,50.4025,50.4418,51773.0
2021-02-09 13:00:00,51.36,51.39,51.32,51.38,37637.0,50.4516,50.4811,50.4123,50.4712,37637.0
2021-02-09 13:05:00,51.38,51.46,51.37,51.44,47828.0,50.4712,50.5498,50.4614,50.5302,47828.0
2021-02-09 13:10:00,51.44,51.45,51.37,51.38,41875.0,50.5302,50.54,50.4614,50.4712,41875.0
2021-02-09 13:15:00,51.37,51.37,51.25,51.33,28906.0,50.4614,50.4614,50.3435,50.4221,28906.0
2021-02-09 13:20:00,51.33,51.34,51.23,51.23,29955.0,50.4221,50.4319,50.3239,50.3239,29955.0
2021-02-09 13:25:00,51.23,51.23,51.12,51.15,63101.0,50.3239,50.3239,50.2158,50.2453,63101.0
2021-02-09 13:30:00,51.16,51.24,51.15,51.18,50435.0,50.2551,50.3337,50.2453,50.2748,50435.0
2021-02-09 13:35:00,51.19,51.2,51.06,51.09,88177.0,50.2846,50.2944,50.1569,50.1864,88177.0
2021-02-09 13:40:00,51.09,51.16,51.07,51.09,62401.0,50.1864,50.2551,50.1667,50.1864,62401.0
2021-02-09 13:45:00,51.11,51.14,51.08,51.13,37488.0,50.206,50.2355,50.1765,50.2257,37488.0
2021-02-09 13:50:00,51.13,51.2,51.07,51.13,46112.0,50.2257,50.2944,50.1667,50.2257,46112.0
2021-02-09 13:55:00,51.13,51.15,51.08,51.11,36590.0,50.2257,50.2453,50.1765,50.206,36590.0
2021-02-09 14:00:00,51.12,51.13,51.02,51.09,40385.0,50.2158,50.2257,50.1176,50.1864,40385.0
2021-02-09 14:05:00,51.09,51.15,51.07,51.08,81369.0,50.1864,50.2453,50.1667,50.1765,81369.0
2021-02-09 14:10:00,51.08,51.13,51.06,51.12,29775.0,50.1765,50.2257,50.1569,50.2158,29775.0
2021-02-09 14:15:00,51.11,51.12,51.08,51.09,34866.0,50.206,50.2158,50.1765,50.1864,34866.0
2021-02-09 14:20:00,51.09,51.14,51.08,51.14,32916.0,50.1864,50.2355,50.1765,50.2355,32916.0
2021-02-09 14:25:00,51.14,51.17,51.11,51.13,31203.0,50.2355,50.2649,50.206,50.2257,31203.0
2021-02-09 14:30:00,51.13,51.18,51.11,51.16,30558.0,50.2257,50.2748,50.206,50.2551,30558.0
2021-02-09 14:35:00,51.16,51.18,51.14,51.15,41515.0,50.2551,50.2748,50.2355,50.2453,41515.0
2021-02-09 14:40:00,51.15,51.19,51.13,51.13,46112.0,50.2453,50.2846,50.2257,50.2257,46112.0
2021-02-09 14:45:00,51.13,51.15,51.09,51.1,33759.0,50.2257,50.2453,50.1864,50.1962,33759.0
2021-02-09 14:50:00,51.11,51.16,51.08,51.15,36817.0,50.206,50.2551,50.1765,50.2453,36817.0
2021-02-09 14:55:00,51.15,51.17,51.13,51.16,35073.0,50.2453,50.2649,50.2257,50.2551,35073.0
2021-02-09 15:00:00,51.16,51.17,51.08,51.1,53046.0,50.2551,50.2649,50.1765,50.1962,53046.0
2021-02-09 15:05:00,51.1,51.15,51.1,51.12,43157.0,50.1962,50.2453,50.1962,50.2158,43157.0
2021-02-09 15:10:00,51.12,51.19,51.11,51.17,90262.0,50.2158,50.2846,50.206,50.2649,90262.0
2021-02-09 15:15:00,51.18,51.29,51.16,51.29,91924.0,50.2748,50.3828,50.2551,50.3828,91924.0
2021-02-09 15:20:00,51.29,51.29,51.19,51.22,81273.0,50.3828,50.3828,50.2846,50.3141,81273.0
2021-02-09 15:25:00,51.23,51.23,51.17,51.18,63787.0,50.3239,50.3239,50.2649,50.2748,63787.0
2021-02-09 15:30:00,51.17,51.3,51.17,51.28,98107.0,50.2649,50.3926,50.2649,50.373,98107.0
2021-02-09 15:35:00,51.28,51.37,51.26,51.33,75006.0,50.373,50.4614,50.3534,50.4221,75006.0
2021-02-09 15:40:00,51.33,51.39,51.31,51.32,90609.0,50.4221,50.4811,50.4025,50.4123,90609.0
2021-02-09 15:45:00,51.32,51.35,51.18,51.19,125533.0,50.4123,50.4418,50.2748,50.2846,125533.0
2021-02-09 15:50:00,51.18,51.3,51.16,51.24,204205.0,50.2748,50.3926,50.2551,50.3337,204205.0
2021-02-09 15:55:00,51.24,51.3,51.19,51.25,333958.0,50.3337,50.3926,50.2846,50.3435,333958.0
2021-02-10 09:30:00,51.27,51.38,50.78,50.83,242293.0,50.3632,50.4712,49.8818,49.931,242293.0
2021-02-10 09:35:00,50.85,51.01,50.72,51.01,126952.0,49.9506,50.1078,49.8229,50.1078,126952.0
2021-02-10 09:40:00,51.02,51.25,50.96,51.22,115653.0,50.1176,50.3435,50.0587,50.3141,115653.0
2021-02-10 09:45:00,51.22,51.3,51.21,51.22,125500.0,50.3141,50.3926,50.3042,50.3141,125500.0
2021-02-10 09:50:00,51.21,51.22,51.0,51.13,60915.0,50.3042,50.3141,50.098,50.2257,60915.0
2021-02-10 09:55:00,51.14,51.23,51.1,51.19,104801.0,50.2355,50.3239,50.1962,50.2846,104801.0
2021-02-10 10:00:00,51.19,51.32,51.18,51.25,54559.0,50.2846,50.4123,50.2748,50.3435,54559.0
2021-02-10 10:05:00,51.25,51.25,50.94,50.97,106525.0,50.3435,50.3435,50.039,50.0685,106525.0
2021-02-10 10:10:00,50.97,51.04,50.86,50.89,63334.0,50.0685,50.1372,49.9604,49.9899,63334.0
2021-02-10 10:15:00,50.88,50.88,50.68,50.7,110453.0,49.9801,49.9801,49.7836,49.8033,110453.0
2021-02-10 10:20:00,50.69,50.69,50.12,50.14,138173.0,49.7934,49.7934,49.2335,49.2532,138173.0
2021-02-10 10:25:00,50.12,50.49,50.08,50.34,165884.0,49.2335,49.597,49.1942,49.4496,165884.0
2021-02-10 10:30:00,50.31,50.4,50.21,50.24,88950.0,49.4202,49.5086,49.3219,49.3514,88950.0
2021-02-10 10:35:00,50.26,50.44,50.18,50.33,92316.0,49.371,49.5479,49.2925,49.4398,92316.0
2021-02-10 10:40:00,50.31,50.39,49.85,49.86,197704.0,49.4202,49.4987,48.9683,48.9781,197704.0
2021-02-10 10:45:00,49.86,50.07,49.84,50.01,136595.0,48.9781,49.1844,48.9585,49.1255,136595.0
2021-02-10 10:50:00,50.01,50.39,49.98,50.35,74315.0,49.1255,49.4987,49.096,49.4594,74315.0
2021-02-10 10:55:00,50.34,50.59,50.34,50.52,143411.0,49.4496,49.6952,49.4496,49.6264,143411.0
2021-02-10 11:00:00,50.51,50.61,50.43,50.44,91642.0,49.6166,49.7149,49.538,49.5479,91642.0
2021-02-10 11:05:00,50.44,50.61,50.34,50.61,61034.0,49.5479,49.7149,49.4496,49.7149,61034.0
2021-02-10 11:10:00,50.61,50.79,50.57,50.75,29494.0,49.7149,49.8917,49.6756,49.8524,29494.0
2021-02-10 11:15:00,50.75,50.82,50.69,50.77,36749.0,49.8524,49.9211,49.7934,49.872,36749.0
2021-02-10 11:20:00,50.77,50.91,50.76,50.86,56939.0,49.872,50.0095,49.8622,49.9604,56939.0
2021-02-10 11:25:00,50.86,50.86,50.67,50.7,77172.0,49.9604,49.9604,49.7738,49.8033,77172.0
2021-02-10 11:30:00,50.7,50.79,50.6,50.78,67558.0,49.8033,49.8917,49.705,49.8818,67558.0
2021-02-10 11:35:00,50.79,50.8,50.61,50.62,43813.0,49.8917,49.9015,49.7149,49.7247,43813.0
2021-02-10 11:40:00,50.63,50.65,50.57,50.61,36199.0,49.7345,49.7541,49.6756,49.7149,36199.0
2021-02-10 11:45:00,50.63,50.66,50.54,50.55,44117.0,49.7345,49.764,49.6461,49.6559,44117.0
2021-02-10 11:50:00,50.55,50.59,50.5,50.55,83641.0,49.6559,49.6952,49.6068,49.6559,83641.0
2021-02-10 11:55:00,50.55,50.66,50.5,50.58,130585.0,49.6559,49.764,49.6068,49.6854,130585.0
2021-02-10 12:00:00,50.58,50.59,50.49,50.52,69998.0,49.6854,49.6952,49.597,49.6264,69998.0
2021-02-10 12:05:00,50.53,50.58,50.47,50.53,72441.0,49.6363,49.6854,49.5773,49.6363,72441.0
2021-02-10 12:10:00,50.52,50.68,50.5,50.67,65924.0,49.6264,49.7836,49.6068,49.7738,65924.0
2021-02-10 12:15:00,50.66,50.7,50.56,50.65,33212.0,49.764,49.8033,49.6657,49.7541,33212.0
2021-02-10 12:20:00,50.64,50.65,50.49,50.5,21440.0,49.7443,49.7541,49.597,49.6068,21440.0
2021-02-10 12:25:00,50.5,50.73,50.47,50.7,97830.0,49.6068,49.8327,49.5773,49.8033,97830.0
2021-02-10 12:30:00,50.69,50.69,50.61,50.62,16548.0,49.7934,49.7934,49.7149,49.7247,16548.0
2021-02-10 12:35:00,50.63,50.65,50.51,50.52,26190.0,49.7345,49.7541,49.6166,49.6264,26190.0
2021-02-10 12:40:00,50.51,50.58,50.51,50.57,41961.0,49.6166,49.6854,49.6166,49.6756,41961.0
2021-02-10 12:45:00,50.57,50.63,50.54,50.62,11295.0,49.6756,49.7345,49.6461,49.7247,11295.0
2021-02-10 12:50:00,50.61,50.63,50.52,50.54,24769.0,49.7149,49.7345,49.6264,49.6461,24769.0
2021-02-10 12:55:00,50.54,50.59,50.49,50.56,76983.0,49.6461,49.6952,49.597,49.6657,76983.0
2021-02-10 13:00:00,50.54,50.67,50.54,50.64,39603.0,49.6461,49.7738,49.6461,49.7443,39603.0
2021-02-10 13:05:00,50.64,50.67,50.59,50.64,28715.0,49.7443,49.7738,49.6952,49.7443,28715.0
2021-02-10 13:10:00,50.63,50.69,50.6,50.62,35811.0,49.7345,49.7934,49.705,49.7247,35811.0
2021-02-10 13:15:00,50.6,50.6,50.51,50.53,33817.0,49.705,49.705,49.6166,49.6363,33817.0
2021-02-10 13:20:00,50.53,50.63,50.51,50.6,43774.0,49.6363,49.7345,49.6166,49.705,43774.0
2021-02-10 13:25:00,50.61,50.64,50.56,50.62,36780.0,49.7149,49.7443,49.6657,49.7247,36780.0
2021-02-10 13:30:00,50.63,50.65,50.59,50.64,31823.0,49.7345,49.7541,49.6952,49.7443,31823.0
2021-02-10 13:35:00,50.65,50.65,50.59,50.63,21053.0,49.7541,49.7541,49.6952,49.7345,21053.0
2021-02-10 13:40:00,50.63,50.64,50.58,50.62,20597.0,49.7345,49.7443,49.6854,49.7247,20597.0
2021-02-10 13:45:00,50.6,50.6,50.49,50.49,130069.0,49.705,49.705,49.597,49.597,130069.0
2021-02-10 13:50:00,50.49,50.55,50.46,50.54,39734.0,49.597,49.6559,49.5675,49.6461,39734.0
2021-02-10 13:55:00,50.54,50.54,50.49,50.53,36211.0,49.6461,49.6461,49.597,49.6363,36211.0
2021-02-10 14:00:00,50.53,50.62,50.51,50.61,88373.0,49.6363,49.7247,49.6166,49.7149,88373.0
2021-02-10 14:05:00,50.61,50.73,50.6,50.69,56927.0,49.7149,49.8327,49.705,49.7934,56927.0
2021-02-10 14:10:00,50.7,50.72,50.66,50.71,20590.0,49.8033,49.8229,49.764,49.8131,20590.0
2021-02-10 14:15:00,50.72,50.77,50.68,50.76,26996.0,49.8229,49.872,49.7836,49.8622,26996.0
2021-02-10 14:20:00,50.77,50.81,50.74,50.79,24178.0,49.872,49.9113,49.8426,49.8917,24178.0
2021-02-10 14:25:00,50.77,50.97,50.76,50.95,58538.0,49.872,50.0685,49.8622,50.0488,58538.0
2021-02-10 14:30:00,50.96,51.06,50.91,51.02,99316.0,50.0587,50.1569,50.0095,50.1176,99316.0
2021-02-10 14:35:00,51.03,51.03,50.98,51.01,50068.0,50.1274,50.1274,50.0783,50.1078,50068.0
2021-02-10 14:40:00,51.0,51.01,50.96,50.98,22003.0,50.098,50.1078,50.0587,50.0783,22003.0
2021-02-10 14:45:00,50.98,51.05,50.96,51.02,30413.0,50.0783,50.1471,50.0587,50.1176,30413.0
2021-02-10 14:50:00,51.02,51.03,50.88,50.89,34453.0,50.1176,50.1274,49.9801,49.9899,34453.0
2021-02-10 14:55:00,50.9,50.99,50.89,50.95,40185.0,49.9997,50.0881,49.9899,50.0488,40185.0
2021-02-10 15:00:00,50.95,51.05,50.94,51.0,46299.0,50.0488,50.1471,50.039,50.098,46299.0
2021-02-10 15:05:00,51.0,51.04,50.99,51.0,59536.0,50.098,50.1372,50.0881,50.098,59536.0
2021-02-10 15:10:00,51.0,51.02,50.9,50.95,43691.0,50.098,50.1176,49.9997,50.0488,43691.0
2021-02-10 15:15:00,50.96,50.97,50.85,50.89,61166.0,50.0587,50.0685,49.9506,49.9899,61166.0
2021-02-10 15:20:00,50.89,50.9,50.77,50.78,53806.0,49.9899,49.9997,49.872,49.8818,53806.0
2021-02-10 15:25:00,50.79,50.81,50.7,50.77,39469.0,49.8917,49.9113,49.8033,49.872,39469.0
2021-02-10 15:30:00,50.77,50.85,50.66,50.66,60403.0,49.872,49.9506,49.764,49.764,60403.0
2021-02-10 15:35:00,50.66,50.68,50.55,50.55,61493.0,49.764,49.7836,49.6559,49.6559,61493.0
2021-02-10 15:40:00,50.55,50.62,50.48,50.48,63383.0,49.6559,49.7247,49.5871,49.5871,63383.0
2021-02-10 15:45:00,50.48,50.53,50.44,50.52,74159.0,49.5871,49.6363,49.5479,49.6264,74159.0
2021-02-10 15:50:00,50.52,50.63,50.5,50.6,148459.0,49.6264,49.7345,49.6068,49.705,148459.0
2021-02-10 15:55:00,50.6,50.64,50.51,50.58,382056.0,49.705,49.7443,49.6166,49.6854,382056.0
2021-02-11 09:30:00,51.2,51.55,51.08,51.47,227744.0,50.2944,50.6382,50.1765,50.5596,227744.0
2021-02-11 09:35:00,51.46,51.51,51.25,51.34,99163.0,50.5498,50.5989,50.3435,50.4319,99163.0
2021-02-11 09:40:00,51.35,51.36,51.09,51.18,111060.0,50.4418,50.4516,50.1864,50.2748,111060.0
2021-02-11 09:45:00,51.2,51.42,51.17,51.37,87249.0,50.2944,50.5105,50.2649,50.4614,87249.0
2021-02-11 09:50:00,51.39,51.39,51.11,51.12,77392.0,50.4811,50.4811,50.206,50.2158,77392.0
2021-02-11 09:55:00,51.14,51.16,50.91,50.98,90842.0,50.2355,50.2551,50.0095,50.0783,90842.0
2021-02-11 10:00:00,50.99,51.04,50.91,51.0,96763.0,50.0881,50.1372,50.0095,50.098,96763.0
2021-02-11 10:05:00,51.02,51.1,50.91,50.91,30774.0,50.1176,50.1962,50.0095,50.0095,30774.0
2021-02-11 10:10:00,50.93,51.0,50.83,50.99,55578.0,50.0292,50.098,49.931,50.0881,55578.0
2021-02-11 10:15:00,50.98,51.14,50.92,51.13,61830.0,50.0783,50.2355,50.0194,50.2257,61830.0
2021-02-11 10:20:00,51.13,51.2,51.05,51.06,61516.0,50.2257,50.2944,50.1471,50.1569,61516.0
2021-02-11 10:25:00,51.06,51.31,51.03,51.31,37686.0,50.1569,50.4025,50.1274,50.4025,37686.0
2021-02-11 10:30:00,51.32,51.32,51.23,51.27,41364.0,50.4123,50.4123,50.3239,50.3632,41364.0
2021-02-11 10:35:00,51.27,51.33,51.24,51.32,60006.0,50.3632,50.4221,50.3337,50.4123,60006.0
2021-02-11 10:40:00,51.33,51.38,51.24,51.27,58451.0,50.4221,50.4712,50.3337,50.3632,58451.0
2021-02-11 10:45:00,51.3,51.54,51.25,51.53,91163.0,50.3926,50.6284,50.3435,50.6186,91163.0
2021-02-11 10:50:00,51.53,51.53,51.32,51.46,91657.0,50.6186,50.6186,50.4123,50.5498,91657.0
2021-02-11 10:55:00,51.46,51.5,51.31,51.36,53032.0,50.5498,50.5891,50.4025,50.4516,53032.0
2021-02-11 11:00:00,51.37,51.47,51.29,51.43,39675.0,50.4614,50.5596,50.3828,50.5203,39675.0
2021-02-11 11:05:00,51.42,51.47,51.37,51.43,59860.0,50.5105,50.5596,50.4614,50.5203,59860.0
2021-02-11 11:10:00,51.43,51.6,51.38,51.56,99996.0,50.5203,50.6873,50.4712,50.648,99996.0
2021-02-11 11:15:00,51.55,51.66,51.53,51.55,59533.0,50.6382,50.7463,50.6186,50.6382,59533.0
2021-02-11 11:20:00,51.55,51.72,51.52,51.72,84164.0,50.6382,50.8052,50.6088,50.8052,84164.0
2021-02-11 11:25:00,51.71,51.78,51.71,51.73,120628.0,50.7954,50.8642,50.7954,50.815,120628.0
2021-02-11 11:30:00,51.73,51.74,51.65,51.65,50459.0,50.815,50.8249,50.7365,50.7365,50459.0
2021-02-11 11:35:00,51.65,51.78,51.64,51.66,151934.0,50.7365,50.8642,50.7266,50.7463,151934.0
2021-02-11 11:40:00,51.66,51.78,51.66,51.77,77985.0,50.7463,50.8642,50.7463,50.8543,77985.0
2021-02-11 11:45:00,51.77,51.77,51.69,51.73,43359.0,50.8543,50.8543,50.7757,50.815,43359.0
2021-02-11 11:50:00,51.73,51.77,51.65,51.65,49058.0,50.815,50.8543,50.7365,50.7365,49058.0
2021-02-11 11:55:00,51.64,51.73,51.62,51.66,95878.0,50.7266,50.815,50.707,50.7463,95878.0
2021-02-11 12:00:00,51.67,51.87,51.66,51.87,170871.0,50.7561,50.9526,50.7463,50.9526,170871.0
2021-02-11 12:05:00,51.87,51.87,51.66,51.66,73179.0,50.9526,50.9526,50.7463,50.7463,73179.0
2021-02-11 12:10:00,51.66,51.83,51.62,51.79,78971.0,50.7463,50.9133,50.707,50.874,78971.0
2021-02-11 12:15:00,51.78,51.79,51.46,51.47,97081.0,50.8642,50.874,50.5498,50.5596,97081.0
2021-02-11 12:20:00,51.49,51.57,51.44,51.44,47537.0,50.5793,50.6579,50.5302,50.5302,47537.0
2021-02-11 12:25:00,51.44,51.44,51.07,51.09,122962.0,50.5302,50.5302,50.1667,50.1864,122962.0
2021-02-11 12:30:00,51.09,51.35,51.06,51.34,51345.0,50.1864,50.4418,50.1569,50.4319,51345.0
2021-02-11 12:35:00,51.34,51.55,51.33,51.54,180507.0,50.4319,50.6382,50.4221,50.6284,180507.0
2021-02-11 12:40:00,51.53,51.53,51.3,51.35,87746.0,50.6186,50.6186,50.3926,50.4418,87746.0
2021-02-11 12:45:00,51.35,51.35,51.16,51.34,106195.0,50.4418,50.4418,50.2551,50.4319,106195.0
2021-02-11 12:50:00,51.36,51.41,51.3,51.38,24505.0,50.4516,50.5007,50.3926,50.4712,24505.0
2021-02-11 12:55:00,51.38,51.6,51.37,51.6,49150.0,50.4712,50.6873,50.4614,50.6873,49150.0
2021-02-11 13:00:00,51.58,51.64,51.53,51.61,64536.0,50.6677,50.7266,50.6186,50.6972,64536.0
2021-02-11 13:05:00,51.61,51.61,51.45,51.46,41831.0,50.6972,50.6972,50.54,50.5498,41831.0
2021-02-11 13:10:00,51.45,51.64,51.44,51.62,42849.0,50.54,50.7266,50.5302,50.707,42849.0
2021-02-11 13:15:00,51.61,51.69,51.59,51.65,45697.0,50.6972,50.7757,50.6775,50.7365,45697.0
2021-02-11 13:20:00,51.65,51.7,51.62,51.67,36048.0,50.7365,50.7856,50.707,50.7561,36048.0
2021-02-11 13:25:00,51.67,51.67,51.56,51.57,36783.0,50.7561,50.7561,50.648,50.6579,36783.0
2021-02-11 13:30:00,51.57,51.68,51.54,51.68,54880.0,50.6579,50.7659,50.6284,50.7659,54880.0
2021-02-11 13:35:00,51.68,51.76,51.67,51.76,42951.0,50.7659,50.8445,50.7561,50.8445,42951.0
2021-02-11 13:40:00,51.76,51.97,51.76,51.96,90761.0,50.8445,51.0508,50.8445,51.041,90761.0
2021-02-11 13:45:00,51.96,51.97,51.81,51.89,63693.0,51.041,51.0508,50.8936,50.9722,63693.0
2021-02-11 13:50:00,51.9,51.93,51.85,51.88,39176.0,50.982,51.0115,50.9329,50.9624,39176.0
2021-02-11 13:55:00,51.88,51.88,51.78,51.8,62426.0,50.9624,50.9624,50.8642,50.8838,62426.0
2021-02-11 14:00:00,51.8,51.83,51.73,51.75,66766.0,50.8838,50.9133,50.815,50.8347,66766.0
2021-02-11 14:05:00,51.75,51.83,51.7,51.74,85936.0,50.8347,50.9133,50.7856,50.8249,85936.0
2021-02-11 14:10:00,51.73,51.76,51.67,51.76,37913.0,50.815,50.8445,50.7561,50.8445,37913.0
2021-02-11 14:15:00,51.76,51.91,51.76,51.91,23927.0,50.8445,50.9919,50.8445,50.9919,23927.0
2021-02-11 14:20:00,51.91,51.93,51.66,51.79,73658.0,50.9919,51.0115,50.7463,50.874,73658.0
2021-02-11 14:25:00,51.81,51.87,51.79,51.81,45135.0,50.8936,50.9526,50.874,50.8936,45135.0
2021-02-11 14:30:00,51.81,51.85,51.78,51.8,47422.0,50.8936,50.9329,50.8642,50.8838,47422.0
2021-02-11 14:35:00,51.8,51.84,51.73,51.82,26372.0,50.8838,50.9231,50.815,50.9034,26372.0
2021-02-11 14:40:00,51.82,51.91,51.8,51.91,56685.0,50.9034,50.9919,50.8838,50.9919,56685.0
2021-02-11 14:45:00,51.91,51.91,51.86,51.87,39444.0,50.9919,50.9919,50.9427,50.9526,39444.0
2021-02-11 14:50:00,51.87,51.89,51.81,51.87,48776.0,50.9526,50.9722,50.8936,50.9526,48776.0
2021-02-11 14:55:00,51.87,51.87,51.82,51.84,39863.0,50.9526,50.9526,50.9034,50.9231,39863.0
2021-02-11 15:00:00,51.85,51.86,51.77,51.81,61572.0,50.9329,50.9427,50.8543,50.8936,61572.0
2021-02-11 15:05:00,51.81,51.89,51.8,51.87,136540.0,50.8936,50.9722,50.8838,50.9526,136540.0
2021-02-11 15:10:00,51.86,51.96,51.86,51.96,157670.0,50.9427,51.041,50.9427,51.041,157670.0
2021-02-11 15:15:00,51.96,51.96,51.85,51.86,62929.0,51.041,51.041,50.9329,50.9427,62929.0
2021-02-11 15:20:00,51.86,51.93,51.84,51.91,77877.0,50.9427,51.0115,50.9231,50.9919,77877.0
2021-02-11 15:25:00,51.91,51.99,51.9,51.98,133672.0,50.9919,51.0704,50.982,51.0606,133672.0
2021-02-11 15:30:00,51.98,52.06,51.97,52.04,207748.0,51.0606,51.1392,51.0508,51.1196,207748.0
2021-02-11 15:35:00,52.04,52.06,51.92,51.94,175671.0,51.1196,51.1392,51.0017,51.0213,175671.0
2021-02-11 15:40:00,51.95,52.04,51.93,51.96,221669.0,51.0311,51.1196,51.0115,51.041,221669.0
2021-02-11 15:45:00,51.96,52.17,51.95,52.11,386694.0,51.041,51.2473,51.0311,51.1883,386694.0
2021-02-11 15:50:00,52.11,52.19,52.06,52.19,259588.0,51.1883,51.2669,51.1392,51.2669,259588.0
2021-02-11 15:55:00,52.18,52.24,52.03,52.11,623769.0,51.2571,51.316,51.1097,51.1883,623769.0
2021-02-12 09:30:00,51.94,52.21,51.53,51.6,238139.0,51.0213,51.2866,50.6186,50.6873,238139.0
2021-02-12 09:35:00,51.59,52.07,51.54,51.98,84065.0,50.6775,51.149,50.6284,51.0606,84065.0
2021-02-12 09:40:00,52.0,52.07,51.91,52.05,114179.0,51.0803,51.149,50.9919,51.1294,114179.0
2021-02-12 09:45:00,52.05,52.3,52.0,52.18,163144.0,51.1294,51.375,51.0803,51.2571,163144.0
2021-02-12 09:50:00,52.19,52.23,52.02,52.1,69451.0,51.2669,51.3062,51.0999,51.1785,69451.0
2021-02-12 09:55:00,52.09,52.23,52.05,52.2,96467.0,51.1687,51.3062,51.1294,51.2767,96467.0
2021-02-12 10:00:00,52.18,52.45,52.17,52.45,154967.0,51.2571,51.5223,51.2473,51.5223,154967.0
2021-02-12 10:05:00,52.45,52.84,52.4,52.8,244163.0,51.5223,51.9054,51.4732,51.8661,244163.0
2021-02-12 10:10:00,52.79,52.85,52.59,52.73,90448.0,51.8563,51.9152,51.6598,51.7974,90448.0
2021-02-12 10:15:00,52.73,52.73,52.43,52.46,80127.0,51.7974,51.7974,51.5027,51.5321,80127.0
2021-02-12 10:20:00,52.46,52.72,52.46,52.62,67882.0,51.5321,51.7875,51.5321,51.6893,67882.0
2021-02-12 10:25:00,52.63,52.7,52.53,52.55,83059.0,51.6991,51.7679,51.6009,51.6205,83059.0
2021-02-12 10:30:00,52.54,52.57,52.42,52.51,61726.0,51.6107,51.6402,51.4928,51.5812,61726.0
2021-02-12 10:35:00,52.52,52.76,52.51,52.73,72160.0,51.5911,51.8268,51.5812,51.7974,72160.0
2021-02-12 10:40:00,52.72,52.72,52.62,52.7,71090.0,51.7875,51.7875,51.6893,51.7679,71090.0
2021-02-12 10:45:00,52.69,52.85,52.6,52.85,91529.0,51.7581,51.9152,51.6697,51.9152,91529.0
2021-02-12 10:50:00,52.83,52.93,52.76,52.93,75017.0,51.8956,51.9938,51.8268,51.9938,75017.0
2021-02-12 10:55:00,52.93,53.2,52.93,53.14,112452.0,51.9938,52.259,51.9938,52.2001,112452.0
2021-02-12 11:00:00,53.15,53.18,52.95,53.0,124473.0,52.2099,52.2394,52.0135,52.0626,124473.0
2021-02-12 11:05:00,53.0,53.03,52.93,52.96,73518.0,52.0626,52.092,51.9938,52.0233,73518.0
2021-02-12 11:10:00,52.96,53.18,52.96,53.12,82081.0,52.0233,52.2394,52.0233,52.1805,82081.0
2021-02-12 11:15:00,53.12,53.16,53.05,53.07,63804.0,52.1805,52.2197,52.1117,52.1313,63804.0
2021-02-12 11:20:00,53.07,53.1,52.96,53.05,225895.0,52.1313,52.1608,52.0233,52.1117,225895.0
2021-02-12 11:25:00,53.05,53.14,53.03,53.12,149738.0,52.1117,52.2001,52.092,52.1805,149738.0
2021-02-12 11:30:00,53.13,53.25,53.13,53.22,195146.0,52.1903,52.3082,52.1903,52.2787,195146.0
2021-02-12 11:35:00,53.22,53.22,53.02,53.08,81053.0,52.2787,52.2787,52.0822,52.1412,81053.0
2021-02-12 11:40:00,53.09,53.16,53.06,53.09,35811.0,52.151,52.2197,52.1215,52.151,35811.0
2021-02-12 11:45:00,53.09,53.36,53.08,53.32,66184.0,52.151,52.4162,52.1412,52.3769,66184.0
2021-02-12 11:50:00,53.33,53.34,53.17,53.19,53741.0,52.3867,52.3966,52.2296,52.2492,53741.0
2021-02-12 11:55:00,53.2,53.27,53.13,53.25,76735.0,52.259,52.3278,52.1903,52.3082,76735.0
2021-02-12 12:00:00,53.26,53.33,53.2,53.3,126947.0,52.318,52.3867,52.259,52.3573,126947.0
2021-02-12 12:05:00,53.3,53.32,53.25,53.25,48360.0,52.3573,52.3769,52.3082,52.3082,48360.0
2021-02-12 12:10:00,53.24,53.4,53.2,53.4,83126.0,52.2983,52.4555,52.259,52.4555,83126.0
2021-02-12 12:15:00,53.4,53.4,53.23,53.29,60715.0,52.4555,52.4555,52.2885,52.3474,60715.0
2021-02-12 12:20:00,53.28,53.39,53.27,53.38,141423.0,52.3376,52.4457,52.3278,52.4359,141423.0
2021-02-12 12:25:00,53.39,53.64,53.38,53.61,159152.0,52.4457,52.6913,52.4359,52.6618,159152.0
2021-02-12 12:30:00,53.6,53.64,53.36,53.4,49928.0,52.652,52.6913,52.4162,52.4555,49928.0
2021-02-12 12:35:00,53.4,53.52,53.36,53.44,77045.0,52.4555,52.5734,52.4162,52.4948,77045.0
2021-02-12 12:40:00,53.44,53.46,53.39,53.43,33037.0,52.4948,52.5144,52.4457,52.485,33037.0
2021-02-12 12:45:00,53.43,53.52,53.43,53.52,162914.0,52.485,52.5734,52.485,52.5734,162914.0
2021-02-12 12:50:00,53.52,53.55,53.34,53.34,73948.0,52.5734,52.6029,52.3966,52.3966,73948.0
2021-02-12 12:55:00,53.35,54.05,53.34,53.96,797064.0,52.4064,53.094,52.3966,53.0056,797064.0
2021-02-12 13:00:00,53.96,54.18,53.71,53.83,775925.0,53.0056,53.2217,52.76,52.8779,775925.0
2021-02-12 13:05:00,53.84,53.9,53.68,53.72,201134.0,52.8877,52.9467,52.7306,52.7698,201134.0
2021-02-12 13:10:00,53.72,53.81,53.69,53.76,68838.0,52.7698,52.8583,52.7404,52.8091,68838.0
2021-02-12 13:15:00,53.77,53.86,53.58,53.69,112537.0,52.819,52.9074,52.6323,52.7404,112537.0
2021-02-12 13:20:00,53.69,53.69,53.56,53.65,88782.0,52.7404,52.7404,52.6127,52.7011,88782.0
2021-02-12 13:25:00,53.64,53.64,53.55,53.58,67707.0,52.6913,52.6913,52.6029,52.6323,67707.0
2021-02-12 13:30:00,53.58,53.79,53.53,53.75,115690.0,52.6323,52.8386,52.5832,52.7993,115690.0
2021-02-12 13:35:00,53.74,53.76,53.65,53.75,54605.0,52.7895,52.8091,52.7011,52.7993,54605.0
2021-02-12 13:40:00,53.75,53.8,53.65,53.74,104883.0,52.7993,52.8484,52.7011,52.7895,104883.0
2021-02-12 13:45:00,53.75,53.75,53.59,53.64,55675.0,52.7993,52.7993,52.6421,52.6913,55675.0
2021-02-12 13:50:00,53.64,53.68,53.6,53.67,59302.0,52.6913,52.7306,52.652,52.7207,59302.0
2021-02-12 13:55:00,53.68,53.71,53.6,53.65,36564.0,52.7306,52.76,52.652,52.7011,36564.0
2021-02-12 14:00:00,53.65,53.65,53.54,53.57,38134.0,52.7011,52.7011,52.593,52.6225,38134.0
2021-02-12 14:05:00,53.57,53.67,53.51,53.66,67322.0,52.6225,52.7207,52.5636,52.7109,67322.0
2021-02-12 14:10:00,53.66,53.67,53.59,53.6,54976.0,52.7109,52.7207,52.6421,52.652,54976.0
2021-02-12 14:15:00,53.6,53.64,53.56,53.61,59734.0,52.652,52.6913,52.6127,52.6618,59734.0
2021-02-12 14:20:00,53.62,53.64,53.56,53.6,44431.0,52.6716,52.6913,52.6127,52.652,44431.0
2021-02-12 14:25:00,53.6,53.63,53.59,53.6,48143.0,52.652,52.6814,52.6421,52.652,48143.0
2021-02-12 14:30:00,53.6,53.61,53.48,53.48,61015.0,52.652,52.6618,52.5341,52.5341,61015.0
2021-02-12 14:35:00,53.47,53.49,53.38,53.45,77689.0,52.5243,52.5439,52.4359,52.5046,77689.0
2021-02-12 14:40:00,53.45,53.54,53.44,53.53,45680.0,52.5046,52.593,52.4948,52.5832,45680.0
2021-02-12 14:45:00,53.53,53.55,53.48,53.52,58449.0,52.5832,52.6029,52.5341,52.5734,58449.0
2021-02-12 14:50:00,53.51,53.53,53.48,53.53,41045.0,52.5636,52.5832,52.5341,52.5832,41045.0
2021-02-12 14:55:00,53.52,53.55,53.49,53.53,43502.0,52.5734,52.6029,52.5439,52.5832,43502.0
2021-02-12 15:00:00,53.53,53.57,53.45,53.51,68910.0,52.5832,52.6225,52.5046,52.5636,68910.0
2021-02-12 15:05:00,53.51,53.52,53.46,53.51,48396.0,52.5636,52.5734,52.5144,52.5636,48396.0
2021-02-12 15:10:00,53.52,53.53,53.46,53.5,52663.0,52.5734,52.5832,52.5144,52.5537,52663.0
2021-02-12 15:15:00,53.49,53.52,53.45,53.46,51428.0,52.5439,52.5734,52.5046,52.5144,51428.0
2021-02-12 15:20:00,53.46,53.55,53.45,53.51,94004.0,52.5144,52.6029,52.5046,52.5636,94004.0
2021-02-12 15:25:00,53.51,53.56,53.46,53.52,72445.0,52.5636,52.6127,52.5144,52.5734,72445.0
2021-02-12 15:30:00,53.51,53.58,53.49,53.58,60379.0,52.5636,52.6323,52.5439,52.6323,60379.0
2021-02-12 15:35:00,53.59,53.75,53.58,53.68,66688.0,52.6421,52.7993,52.6323,52.7306,66688.0
2021-02-12 15:40:00,53.68,53.7,53.62,53.64,87184.0,52.7306,52.7502,52.6716,52.6913,87184.0
2021-02-12 15:45:00,53.64,53.69,53.63,53.65,196133.0,52.6913,52.7404,52.6814,52.7011,196133.0
2021-02-12 15:50:00,53.66,53.73,53.65,53.67,348869.0,52.7109,52.7797,52.7011,52.7207,348869.0
2021-02-12 15:55:00,53.66,53.82,53.64,53.82,497493.0,52.7109,52.8681,52.6913,52.8681,497493.0
2021-02-16 09:30:00,54.49,54.56,53.98,54.04,384148.0,53.5262,53.595,53.0252,53.0842,384148.0
2021-02-16 09:35:00,54.05,54.13,53.89,54.01,154734.0,53.094,53.1726,52.9368,53.0547,154734.0
2021-02-16 09:40:00,54.0,54.14,53.88,54.06,121652.0,53.0449,53.1824,52.927,53.1038,121652.0
2021-02-16 09:45:00,54.07,54.16,53.96,54.1,111560.0,53.1137,53.2021,53.0056,53.1431,111560.0
2021-02-16 09:50:00,54.11,54.13,53.96,53.99,86336.0,53.1529,53.1726,53.0056,53.0351,86336.0
2021-02-16 09:55:00,54.01,54.05,53.92,53.94,111800.0,53.0547,53.094,52.9663,52.986,111800.0
2021-02-16 10:00:00,53.94,54.05,53.88,53.92,169727.0,52.986,53.094,52.927,52.9663,169727.0
2021-02-16 10:05:00,53.91,53.97,53.81,53.82,80071.0,52.9565,53.0154,52.8583,52.8681,80071.0
2021-02-16 10:10:00,53.81,53.82,53.51,53.52,89081.0,52.8583,52.8681,52.5636,52.5734,89081.0
2021-02-16 10:15:00,53.52,53.76,53.46,53.63,136428.0,52.5734,52.8091,52.5144,52.6814,136428.0
2021-02-16 10:20:00,53.64,53.78,53.58,53.75,78031.0,52.6913,52.8288,52.6323,52.7993,78031.0
2021-02-16 10:25:00,53.73,53.85,53.69,53.77,53972.0,52.7797,52.8975,52.7404,52.819,53972.0
2021-02-16 10:30:00,53.78,53.84,53.73,53.73,39555.0,52.8288,52.8877,52.7797,52.7797,39555.0
2021-02-16 10:35:00,53.73,53.83,53.69,53.8,67446.0,52.7797,52.8779,52.7404,52.8484,67446.0
2021-02-16 10:40:00,53.8,53.91,53.73,53.74,45655.0,52.8484,52.9565,52.7797,52.7895,45655.0
2021-02-16 10:45:00,53.73,53.79,53.56,53.58,61775.0,52.7797,52.8386,52.6127,52.6323,61775.0
2021-02-16 10:50:00,53.59,53.69,53.53,53.54,34693.0,52.6421,52.7404,52.5832,52.593,34693.0
2021-02-16 10:55:00,53.53,53.6,53.48,53.52,67019.0,52.5832,52.652,52.5341,52.5734,67019.0
2021-02-16 11:00:00,53.51,53.63,53.5,53.58,36291.0,52.5636,52.6814,52.5537,52.6323,36291.0
2021-02-16 11:05:00,53.58,53.59,53.36,53.43,101502.0,52.6323,52.6421,52.4162,52.485,101502.0
2021-02-16 11:10:00,53.44,53.55,53.44,53.48,32856.0,52.4948,52.6029,52.4948,52.5341,32856.0
2021-02-16 11:15:00,53.47,53.52,53.41,53.43,40549.0,52.5243,52.5734,52.4653,52.485,40549.0
2021-02-16 11:20:00,53.42,53.49,53.16,53.16,75626.0,52.4751,52.5439,52.2197,52.2197,75626.0
2021-02-16 11:25:00,53.17,53.17,52.94,52.96,129075.0,52.2296,52.2296,52.0036,52.0233,129075.0
2021-02-16 11:30:00,52.96,52.99,52.79,52.99,122637.0,52.0233,52.0528,51.8563,52.0528,122637.0
2021-02-16 11:35:00,52.99,53.2,52.98,53.12,67408.0,52.0528,52.259,52.0429,52.1805,67408.0
2021-02-16 11:40:00,53.12,53.23,53.1,53.16,73326.0,52.1805,52.2885,52.1608,52.2197,73326.0
2021-02-16 11:45:00,53.16,53.16,52.93,52.94,51016.0,52.2197,52.2197,51.9938,52.0036,51016.0
2021-02-16 11:50:00,52.95,52.95,52.78,52.82,69197.0,52.0135,52.0135,51.8465,51.8858,69197.0
2021-02-16 11:55:00,52.81,52.87,52.72,52.8,43243.0,51.8759,51.9349,51.7875,51.8661,43243.0
2021-02-16 12:00:00,52.8,52.9,52.72,52.83,75606.0,51.8661,51.9643,51.7875,51.8956,75606.0
2021-02-16 12:05:00,52.82,52.83,52.58,52.68,72760.0,51.8858,51.8956,51.65,51.7482,72760.0
2021-02-16 12:10:00,52.68,52.84,52.63,52.78,59304.0,51.7482,51.9054,51.6991,51.8465,59304.0
2021-02-16 12:15:00,52.78,52.87,52.71,52.83,51432.0,51.8465,51.9349,51.7777,51.8956,51432.0
2021-02-16 12:20:00,52.82,52.93,52.8,52.93,51561.0,51.8858,51.9938,51.8661,51.9938,51561.0
2021-02-16 12:25:00,52.93,53.05,52.89,53.05,63817.0,51.9938,52.1117,51.9545,52.1117,63817.0
2021-02-16 12:30:00,53.04,53.15,53.04,53.11,46219.0,52.1019,52.2099,52.1019,52.1706,46219.0
2021-02-16 12:35:00,53.12,53.14,53.03,53.03,37739.0,52.1805,52.2001,52.092,52.092,37739.0
2021-02-16 12:40:00,53.04,53.12,53.02,53.08,31664.0,52.1019,52.1805,52.0822,52.1412,31664.0
2021-02-16 12:45:00,53.09,53.1,52.99,53.05,24348.0,52.151,52.1608,52.0528,52.1117,24348.0
2021-02-16 12:50:00,53.06,53.32,53.04,53.28,77898.0,52.1215,52.3769,52.1019,52.3376,77898.0
2021-02-16 12:55:00,53.28,53.34,53.19,53.19,44245.0,52.3376,52.3966,52.2492,52.2492,44245.0
2021-02-16 13:00:00,53.19,53.22,53.06,53.2,71948.0,52.2492,52.2787,52.1215,52.259,71948.0
2021-02-16 13:05:00,53.2,53.24,53.18,53.21,45958.0,52.259,52.2983,52.2394,52.2689,45958.0
2021-02-16 13:10:00,53.21,53.29,53.2,53.23,34687.0,52.2689,52.3474,52.259,52.2885,34687.0
2021-02-16 13:15:00,53.23,53.26,53.13,53.13,33290.0,52.2885,52.318,52.1903,52.1903,33290.0
2021-02-16 13:20:00,53.13,53.18,53.09,53.13,54145.0,52.1903,52.2394,52.151,52.1903,54145.0
2021-02-16 13:25:00,53.13,53.13,53.01,53.04,94537.0,52.1903,52.1903,52.0724,52.1019,94537.0
2021-02-16 13:30:00,53.03,53.12,52.98,53.03,79633.0,52.092,52.1805,52.0429,52.092,79633.0
2021-02-16 13:35:00,53.03,53.08,52.86,52.87,61555.0,52.092,52.1412,51.9251,51.9349,61555.0
2021-02-16 13:40:00,52.87,52.88,52.71,52.8,179458.0,51.9349,51.9447,51.7777,51.8661,179458.0
2021-02-16 13:45:00,52.8,52.86,52.74,52.79,78346.0,51.8661,51.9251,51.8072,51.8563,78346.0
2021-02-16 13:50:00,52.79,52.82,52.72,52.8,61111.0,51.8563,51.8858,51.7875,51.8661,61111.0
2021-02-16 13:55:00,52.79,52.88,52.75,52.79,27671.0,51.8563,51.9447,51.817,51.8563,27671.0
2021-02-16 14:00:00,52.78,52.82,52.73,52.76,26284.0,51.8465,51.8858,51.7974,51.8268,26284.0
2021-02-16 14:05:00,52.76,52.86,52.76,52.83,41370.0,51.8268,51.9251,51.8268,51.8956,41370.0
2021-02-16 14:10:00,52.82,52.82,52.76,52.78,48534.0,51.8858,51.8858,51.8268,51.8465,48534.0
2021-02-16 14:15:00,52.79,52.82,52.73,52.77,72589.0,51.8563,51.8858,51.7974,51.8366,72589.0
2021-02-16 14:20:00,52.78,52.79,52.75,52.77,32630.0,51.8465,51.8563,51.817,51.8366,32630.0
2021-02-16 14:25:00,52.77,52.87,52.74,52.86,77267.0,51.8366,51.9349,51.8072,51.9251,77267.0
2021-02-16 14:30:00,52.86,53.08,52.86,53.05,44120.0,51.9251,52.1412,51.9251,52.1117,44120.0
2021-02-16 14:35:00,53.05,53.11,53.04,53.05,74121.0,52.1117,52.1706,52.1019,52.1117,74121.0
2021-02-16 14:40:00,53.04,53.1,52.98,53.05,115536.0,52.1019,52.1608,52.0429,52.1117,115536.0
2021-02-16 14:45:00,53.05,53.07,53.0,53.03,42390.0,52.1117,52.1313,52.0626,52.092,42390.0
2021-02-16 14:50:00,53.03,53.03,52.94,53.03,48838.0,52.092,52.092,52.0036,52.092,48838.0
2021-02-16 14:55:00,53.03,53.15,53.01,53.14,60896.0,52.092,52.2099,52.0724,52.2001,60896.0
2021-02-16 15:00:00,53.13,53.13,52.99,53.05,57147.0,52.1903,52.1903,52.0528,52.1117,57147.0
2021-02-16 15:05:00,53.05,53.05,52.98,53.0,44621.0,52.1117,52.1117,52.0429,52.0626,44621.0
2021-02-16 15:10:00,53.0,53.01,52.92,52.93,95294.0,52.0626,52.0724,51.984,51.9938,95294.0
2021-02-16 15:15:00,52.93,53.0,52.88,52.91,45974.0,51.9938,52.0626,51.9447,51.9742,45974.0
2021-02-16 15:20:00,52.91,52.99,52.9,52.98,111044.0,51.9742,52.0528,51.9643,52.0429,111044.0
2021-02-16 15:25:00,52.98,53.04,52.87,52.94,106575.0,52.0429,52.1019,51.9349,52.0036,106575.0
2021-02-16 15:30:00,52.93,52.94,52.86,52.92,58501.0,51.9938,52.0036,51.9251,51.984,58501.0
2021-02-16 15:35:00,52.93,52.95,52.8,52.81,57216.0,51.9938,52.0135,51.8661,51.8759,57216.0
2021-02-16 15:40:00,52.82,52.91,52.82,52.88,47053.0,51.8858,51.9742,51.8858,51.9447,47053.0
2021-02-16 15:45:00,52.9,52.92,52.86,52.87,54600.0,51.9643,51.984,51.9251,51.9349,54600.0
2021-02-16 15:50:00,52.88,53.0,52.82,53.0,269934.0,51.9447,52.0626,51.8858,52.0626,269934.0
2021-02-16 15:55:00,53.0,53.01,52.89,52.92,266274.0,52.0626,52.0724,51.9545,51.984,266274.0
2021-02-17 09:30:00,52.1,52.1,51.33,51.36,500834.0,51.1785,51.1785,50.4221,50.4516,500834.0
2021-02-17 09:35:00,51.36,51.57,51.23,51.37,196386.0,50.4516,50.6579,50.3239,50.4614,196386.0
2021-02-17 09:40:00,51.39,51.51,51.24,51.48,109249.0,50.4811,50.5989,50.3337,50.5695,109249.0
2021-02-17 09:45:00,51.47,51.79,51.44,51.79,120174.0,50.5596,50.874,50.5302,50.874,120174.0
2021-02-17 09:50:00,51.79,52.18,51.75,52.08,114342.0,50.874,51.2571,50.8347,51.1589,114342.0
2021-02-17 09:55:00,52.08,52.31,51.95,52.06,150453.0,51.1589,51.3848,51.0311,51.1392,150453.0
2021-02-17 10:00:00,52.06,52.06,51.62,51.67,76813.0,51.1392,51.1392,50.707,50.7561,76813.0
2021-02-17 10:05:00,51.64,51.71,51.42,51.53,118690.0,50.7266,50.7954,50.5105,50.6186,118690.0
2021-02-17 10:10:00,51.52,51.6,51.23,51.3,168731.0,50.6088,50.6873,50.3239,50.3926,168731.0
2021-02-17 10:15:00,51.27,51.44,51.23,51.42,66437.0,50.3632,50.5302,50.3239,50.5105,66437.0
2021-02-17 10:20:00,51.41,51.48,51.12,51.15,85297.0,50.5007,50.5695,50.2158,50.2453,85297.0
2021-02-17 10:25:00,51.14,51.19,51.02,51.09,107320.0,50.2355,50.2846,50.1176,50.1864,107320.0
2021-02-17 10:30:00,51.07,51.11,50.72,50.88,229840.0,50.1667,50.206,49.8229,49.9801,229840.0
2021-02-17 10:35:00,50.88,51.01,50.75,50.96,253536.0,49.9801,50.1078,49.8524,50.0587,253536.0
2021-02-17 10:40:00,50.96,51.0,50.83,50.87,62744.0,50.0587,50.098,49.931,49.9703,62744.0
2021-02-17 10:45:00,50.86,51.12,50.86,51.1,102530.0,49.9604,50.2158,49.9604,50.1962,102530.0
2021-02-17 10:50:00,51.08,51.12,50.97,51.04,71373.0,50.1765,50.2158,50.0685,50.1372,71373.0
2021-02-17 10:55:00,51.04,51.15,51.0,51.13,93242.0,50.1372,50.2453,50.098,50.2257,93242.0
2021-02-17 11:00:00,51.13,51.18,50.93,50.95,61210.0,50.2257,50.2748,50.0292,50.0488,61210.0
2021-02-17 11:05:00,50.94,50.94,50.77,50.79,64112.0,50.039,50.039,49.872,49.8917,64112.0
2021-02-17 11:10:00,50.79,50.79,50.65,50.69,66044.0,49.8917,49.8917,49.7541,49.7934,66044.0
2021-02-17 11:15:00,50.69,50.69,50.27,50.3,157744.0,49.7934,49.7934,49.3809,49.4103,157744.0
2021-02-17 11:20:00,50.29,50.43,50.18,50.2,213319.0,49.4005,49.538,49.2925,49.3121,213319.0
2021-02-17 11:25:00,50.2,50.5,50.07,50.46,141485.0,49.3121,49.6068,49.1844,49.5675,141485.0
2021-02-17 11:30:00,50.46,50.67,50.3,50.36,76158.0,49.5675,49.7738,49.4103,49.4693,76158.0
2021-02-17 11:35:00,50.39,50.44,50.24,50.25,54360.0,49.4987,49.5479,49.3514,49.3612,54360.0
2021-02-17 11:40:00,50.26,50.44,50.12,50.15,52014.0,49.371,49.5479,49.2335,49.263,52014.0
2021-02-17 11:45:00,50.15,50.35,50.07,50.33,85269.0,49.263,49.4594,49.1844,49.4398,85269.0
2021-02-17 11:50:00,50.32,50.43,50.27,50.37,43208.0,49.43,49.538,49.3809,49.4791,43208.0
2021-02-17 11:55:00,50.39,50.44,50.34,50.44,39493.0,49.4987,49.5479,49.4496,49.5479,39493.0
2021-02-17 12:00:00,50.44,50.53,50.44,50.53,40547.0,49.5479,49.6363,49.5479,49.6363,40547.0
2021-02-17 12:05:00,50.51,50.58,50.44,50.56,42713.0,49.6166,49.6854,49.5479,49.6657,42713.0
2021-02-17 12:10:00,50.56,50.66,50.52,50.57,50335.0,49.6657,49.764,49.6264,49.6756,50335.0
2021-02-17 12:15:00,50.58,50.62,50.45,50.47,61163.0,49.6854,49.7247,49.5577,49.5773,61163.0
2021-02-17 12:20:00,50.46,50.51,50.39,50.4,99345.0,49.5675,49.6166,49.4987,49.5086,99345.0
2021-02-17 12:25:00,50.41,50.64,50.4,50.62,54359.0,49.5184,49.7443,49.5086,49.7247,54359.0
2021-02-17 12:30:00,50.61,50.68,50.54,50.6,50528.0,49.7149,49.7836,49.6461,49.705,50528.0
2021-02-17 12:35:00,50.63,50.68,50.6,50.66,43254.0,49.7345,49.7836,49.705,49.764,43254.0
2021-02-17 12:40:00,50.66,50.75,50.65,50.75,38974.0,49.764,49.8524,49.7541,49.8524,38974.0
2021-02-17 12:45:00,50.75,50.9,50.73,50.9,78092.0,49.8524,49.9997,49.8327,49.9997,78092.0
2021-02-17 12:50:00,50.89,50.91,50.72,50.72,50961.0,49.9899,50.0095,49.8229,49.8229,50961.0
2021-02-17 12:55:00,50.71,50.89,50.67,50.83,58621.0,49.8131,49.9899,49.7738,49.931,58621.0
2021-02-17 13:00:00,50.83,50.92,50.81,50.9,44374.0,49.931,50.0194,49.9113,49.9997,44374.0
2021-02-17 13:05:00,50.91,51.05,50.89,51.05,70345.0,50.0095,50.1471,49.9899,50.1471,70345.0
2021-02-17 13:10:00,51.05,51.08,51.01,51.05,62524.0,50.1471,50.1765,50.1078,50.1471,62524.0
2021-02-17 13:15:00,51.05,51.08,50.94,50.95,51576.0,50.1471,50.1765,50.039,50.0488,51576.0
2021-02-17 13:20:00,50.94,50.95,50.87,50.88,29174.0,50.039,50.0488,49.9703,49.9801,29174.0
2021-02-17 13:25:00,50.87,50.9,50.72,50.87,128757.0,49.9703,49.9997,49.8229,49.9703,128757.0
2021-02-17 13:30:00,50.88,50.88,50.73,50.81,49819.0,49.9801,49.9801,49.8327,49.9113,49819.0
2021-02-17 13:35:00,50.8,50.8,50.64,50.66,53508.0,49.9015,49.9015,49.7443,49.764,53508.0
2021-02-17 13:40:00,50.67,50.75,50.64,50.7,85040.0,49.7738,49.8524,49.7443,49.8033,85040.0
2021-02-17 13:45:00,50.7,50.8,50.68,50.7,63425.0,49.8033,49.9015,49.7836,49.8033,63425.0
2021-02-17 13:50:00,50.7,50.85,50.66,50.84,76034.0,49.8033,49.9506,49.764,49.9408,76034.0
2021-02-17 13:55:00,50.83,50.83,50.63,50.67,62555.0,49.931,49.931,49.7345,49.7738,62555.0
2021-02-17 14:00:00,50.66,50.8,50.66,50.73,39584.0,49.764,49.9015,49.764,49.8327,39584.0
2021-02-17 14:05:00,50.73,50.86,50.73,50.83,51053.0,49.8327,49.9604,49.8327,49.931,51053.0
2021-02-17 14:10:00,50.84,50.86,50.7,50.72,40497.0,49.9408,49.9604,49.8033,49.8229,40497.0
2021-02-17 14:15:00,50.73,50.73,50.65,50.66,39534.0,49.8327,49.8327,49.7541,49.764,39534.0
2021-02-17 14:20:00,50.66,50.67,50.52,50.53,47748.0,49.764,49.7738,49.6264,49.6363,47748.0
2021-02-17 14:25:00,50.53,50.57,50.41,50.43,96552.0,49.6363,49.6756,49.5184,49.538,96552.0
2021-02-17 14:30:00,50.43,50.53,50.38,50.48,81561.0,49.538,49.6363,49.4889,49.5871,81561.0
2021-02-17 14:35:00,50.48,50.55,50.39,50.49,110900.0,49.5871,49.6559,49.4987,49.597,110900.0
2021-02-17 14:40:00,50.5,50.5,50.38,50.43,50705.0,49.6068,49.6068,49.4889,49.538,50705.0
2021-02-17 14:45:00,50.44,50.49,50.42,50.43,62809.0,49.5479,49.597,49.5282,49.538,62809.0
2021-02-17 14:50:00,50.42,50.45,50.35,50.37,50169.0,49.5282,49.5577,49.4594,49.4791,50169.0
2021-02-17 14:55:00,50.37,50.53,50.35,50.47,65055.0,49.4791,49.6363,49.4594,49.5773,65055.0
2021-02-17 15:00:00,50.46,50.57,50.44,50.54,63301.0,49.5675,49.6756,49.5479,49.6461,63301.0
2021-02-17 15:05:00,50.55,50.56,50.47,50.49,73091.0,49.6559,49.6657,49.5773,49.597,73091.0
2021-02-17 15:10:00,50.49,50.5,50.37,50.43,74303.0,49.597,49.6068,49.4791,49.538,74303.0
2021-02-17 15:15:00,50.41,50.5,50.39,50.42,93279.0,49.5184,49.6068,49.4987,49.5282,93279.0
2021-02-17 15:20:00,50.41,50.61,50.41,50.61,87973.0,49.5184,49.7149,49.5184,49.7149,87973.0
2021-02-17 15:25:00,50.61,50.79,50.6,50.74,78624.0,49.7149,49.8917,49.705,49.8426,78624.0
2021-02-17 15:30:00,50.73,50.74,50.65,50.7,99467.0,49.8327,49.8426,49.7541,49.8033,99467.0
2021-02-17 15:35:00,50.7,50.74,50.6,50.62,212830.0,49.8033,49.8426,49.705,49.7247,212830.0
2021-02-17 15:40:00,50.62,50.67,50.49,50.5,246365.0,49.7247,49.7738,49.597,49.6068,246365.0
2021-02-17 15:45:00,50.5,50.54,50.45,50.48,163345.0,49.6068,49.6461,49.5577,49.5871,163345.0
2021-02-17 15:50:00,50.48,50.61,50.47,50.53,375616.0,49.5871,49.7149,49.5773,49.6363,375616.0
2021-02-17 15:55:00,50.53,50.55,50.4,50.41,528354.0,49.6363,49.6559,49.5086,49.5184,528354.0
2021-02-18 09:30:00,49.98,50.1,49.59,50.09,390481.0,49.096,49.2139,48.7129,49.204,390481.0
2021-02-18 09:35:00,50.07,50.48,50.02,50.34,297174.0,49.1844,49.5871,49.1353,49.4496,297174.0
2021-02-18 09:40:00,50.34,50.34,50.01,50.02,139018.0,49.4496,49.4496,49.1255,49.1353,139018.0
2021-02-18 09:45:00,50.0,50.17,49.89,50.1,134531.0,49.1156,49.2826,49.0076,49.2139,134531.0
2021-02-18 09:50:00,50.11,50.23,50.0,50.01,211840.0,49.2237,49.3416,49.1156,49.1255,211840.0
2021-02-18 09:55:00,50.01,50.21,49.85,50.01,240281.0,49.1255,49.3219,48.9683,49.1255,240281.0
2021-02-18 10:00:00,50.0,50.01,49.7,49.72,261404.0,49.1156,49.1255,48.8209,48.8406,261404.0
2021-02-18 10:05:00,49.72,49.73,49.54,49.6,125228.0,48.8406,48.8504,48.6638,48.7227,125228.0
2021-02-18 10:10:00,49.65,49.87,49.55,49.83,140041.0,48.7718,48.9879,48.6736,48.9486,140041.0
2021-02-18 10:15:00,49.82,49.88,49.47,49.51,203311.0,48.9388,48.9978,48.595,48.6343,203311.0
2021-02-18 10:20:00,49.53,49.55,49.31,49.46,192108.0,48.654,48.6736,48.4378,48.5852,192108.0
2021-02-18 10:25:00,49.48,49.63,49.43,49.61,117502.0,48.6048,48.7522,48.5557,48.7325,117502.0
2021-02-18 10:30:00,49.59,49.6,49.25,49.46,105446.0,48.7129,48.7227,48.3789,48.5852,105446.0
2021-02-18 10:35:00,49.46,49.61,49.45,49.45,83112.0,48.5852,48.7325,48.5754,48.5754,83112.0
2021-02-18 10:40:00,49.46,49.62,49.38,49.59,101740.0,48.5852,48.7424,48.5066,48.7129,101740.0
2021-02-18 10:45:00,49.58,49.74,49.49,49.69,108786.0,48.7031,48.8602,48.6147,48.8111,108786.0
2021-02-18 10:50:00,49.69,49.71,49.56,49.7,237400.0,48.8111,48.8308,48.6834,48.8209,237400.0
2021-02-18 10:55:00,49.7,49.95,49.64,49.9,383920.0,48.8209,49.0665,48.762,49.0174,383920.0
2021-02-18 11:00:00,49.91,50.05,49.9,50.03,100718.0,49.0272,49.1648,49.0174,49.1451,100718.0
2021-02-18 11:05:00,50.02,50.02,49.85,49.88,53846.0,49.1353,49.1353,48.9683,48.9978,53846.0
2021-02-18 11:10:00,49.87,50.02,49.8,50.0,113551.0,48.9879,49.1353,48.9192,49.1156,113551.0
2021-02-18 11:15:00,50.0,50.18,50.0,50.03,104165.0,49.1156,49.2925,49.1156,49.1451,104165.0
2021-02-18 11:20:00,50.03,50.04,49.95,49.97,80870.0,49.1451,49.1549,49.0665,49.0862,80870.0
2021-02-18 11:25:00,49.98,50.11,49.98,50.02,109147.0,49.096,49.2237,49.096,49.1353,109147.0
2021-02-18 11:30:00,50.03,50.13,49.96,50.08,101779.0,49.1451,49.2433,49.0763,49.1942,101779.0
2021-02-18 11:35:00,50.08,50.17,49.95,49.97,58246.0,49.1942,49.2826,49.0665,49.0862,58246.0
2021-02-18 11:40:00,49.98,50.08,49.97,50.03,39920.0,49.096,49.1942,49.0862,49.1451,39920.0
2021-02-18 11:45:00,50.04,50.05,49.93,49.94,43217.0,49.1549,49.1648,49.0469,49.0567,43217.0
2021-02-18 11:50:00,49.94,50.07,49.92,50.04,76295.0,49.0567,49.1844,49.0371,49.1549,76295.0
2021-02-18 11:55:00,50.03,50.06,49.98,50.04,50083.0,49.1451,49.1746,49.096,49.1549,50083.0
2021-02-18 12:00:00,50.03,50.04,49.96,49.98,38861.0,49.1451,49.1549,49.0763,49.096,38861.0
2021-02-18 12:05:00,49.97,50.0,49.89,50.0,78371.0,49.0862,49.1156,49.0076,49.1156,78371.0
2021-02-18 12:10:00,50.01,50.03,49.93,49.98,53591.0,49.1255,49.1451,49.0469,49.096,53591.0
2021-02-18 12:15:00,49.97,50.12,49.94,50.11,56571.0,49.0862,49.2335,49.0567,49.2237,56571.0
2021-02-18 12:20:00,50.1,50.28,50.08,50.28,60098.0,49.2139,49.3907,49.1942,49.3907,60098.0
2021-02-18 12:25:00,50.29,50.32,50.22,50.3,97193.0,49.4005,49.43,49.3317,49.4103,97193.0
2021-02-18 12:30:00,50.29,50.31,50.15,50.16,53042.0,49.4005,49.4202,49.263,49.2728,53042.0
2021-02-18 12:35:00,50.17,50.2,50.14,50.16,35058.0,49.2826,49.3121,49.2532,49.2728,35058.0
2021-02-18 12:40:00,50.16,50.22,50.13,50.22,58301.0,49.2728,49.3317,49.2433,49.3317,58301.0
2021-02-18 12:45:00,50.21,50.34,50.18,50.3,56547.0,49.3219,49.4496,49.2925,49.4103,56547.0
2021-02-18 12:50:00,50.29,50.29,50.18,50.25,71278.0,49.4005,49.4005,49.2925,49.3612,71278.0
2021-02-18 12:55:00,50.26,50.49,50.25,50.44,96449.0,49.371,49.597,49.3612,49.5479,96449.0
2021-02-18 13:00:00,50.44,50.47,50.37,50.39,109455.0,49.5479,49.5773,49.4791,49.4987,109455.0
2021-02-18 13:05:00,50.39,50.54,50.38,50.45,78932.0,49.4987,49.6461,49.4889,49.5577,78932.0
2021-02-18 13:10:00,50.45,50.52,50.43,50.51,37887.0,49.5577,49.6264,49.538,49.6166,37887.0
2021-02-18 13:15:00,50.51,50.76,50.48,50.7,170021.0,49.6166,49.8622,49.5871,49.8033,170021.0
2021-02-18 13:20:00,50.7,50.94,50.68,50.92,154144.0,49.8033,50.039,49.7836,50.0194,154144.0
2021-02-18 13:25:00,50.94,50.99,50.89,50.91,90657.0,50.039,50.0881,49.9899,50.0095,90657.0
2021-02-18 13:30:00,50.92,50.96,50.89,50.91,54151.0,50.0194,50.0587,49.9899,50.0095,54151.0
2021-02-18 13:35:00,50.91,50.95,50.86,50.87,82387.0,50.0095,50.0488,49.9604,49.9703,82387.0
2021-02-18 13:40:00,50.87,50.88,50.8,50.82,52969.0,49.9703,49.9801,49.9015,49.9211,52969.0
2021-02-18 13:45:00,50.83,50.87,50.8,50.87,80870.0,49.931,49.9703,49.9015,49.9703,80870.0
2021-02-18 13:50:00,50.87,50.92,50.81,50.81,80965.0,49.9703,50.0194,49.9113,49.9113,80965.0
2021-02-18 13:55:00,50.82,50.83,50.71,50.75,65671.0,49.9211,49.931,49.8131,49.8524,65671.0
2021-02-18 14:00:00,50.75,50.85,50.73,50.82,77196.0,49.8524,49.9506,49.8327,49.9211,77196.0
2021-02-18 14:05:00,50.82,50.83,50.76,50.78,79994.0,49.9211,49.931,49.8622,49.8818,79994.0
2021-02-18 14:10:00,50.78,50.89,50.74,50.89,133686.0,49.8818,49.9899,49.8426,49.9899,133686.0
2021-02-18 14:15:00,50.89,50.89,50.6,50.66,75476.0,49.9899,49.9899,49.705,49.764,75476.0
2021-02-18 14:20:00,50.67,50.79,50.54,50.54,78457.0,49.7738,49.8917,49.6461,49.6461,78457.0
2021-02-18 14:25:00,50.54,50.67,50.5,50.6,73206.0,49.6461,49.7738,49.6068,49.705,73206.0
2021-02-18 14:30:00,50.61,50.64,50.57,50.63,35126.0,49.7149,49.7443,49.6756,49.7345,35126.0
2021-02-18 14:35:00,50.62,50.63,50.52,50.59,52081.0,49.7247,49.7345,49.6264,49.6952,52081.0
2021-02-18 14:40:00,50.59,50.62,50.42,50.44,78502.0,49.6952,49.7247,49.5282,49.5479,78502.0
2021-02-18 14:45:00,50.44,50.52,50.44,50.49,33848.0,49.5479,49.6264,49.5479,49.597,33848.0
2021-02-18 14:50:00,50.49,50.52,50.43,50.45,47414.0,49.597,49.6264,49.538,49.5577,47414.0
2021-02-18 14:55:00,50.44,50.66,50.44,50.63,76638.0,49.5479,49.764,49.5479,49.7345,76638.0
2021-02-18 15:00:00,50.63,50.67,50.56,50.57,82540.0,49.7345,49.7738,49.6657,49.6756,82540.0
2021-02-18 15:05:00,50.57,50.62,50.55,50.61,40618.0,49.6756,49.7247,49.6559,49.7149,40618.0
2021-02-18 15:10:00,50.6,50.68,50.6,50.64,50053.0,49.705,49.7836,49.705,49.7443,50053.0
2021-02-18 15:15:00,50.64,50.68,50.6,50.65,32549.0,49.7443,49.7836,49.705,49.7541,32549.0
2021-02-18 15:20:00,50.65,50.66,50.55,50.55,66145.0,49.7541,49.764,49.6559,49.6559,66145.0
2021-02-18 15:25:00,50.56,50.62,50.55,50.57,51630.0,49.6657,49.7247,49.6559,49.6756,51630.0
2021-02-18 15:30:00,50.58,50.65,50.56,50.56,86114.0,49.6854,49.7541,49.6657,49.6657,86114.0
2021-02-18 15:35:00,50.57,50.67,50.56,50.61,115925.0,49.6756,49.7738,49.6657,49.7149,115925.0
2021-02-18 15:40:00,50.61,50.63,50.56,50.58,108586.0,49.7149,49.7345,49.6657,49.6854,108586.0
2021-02-18 15:45:00,50.58,50.59,50.44,50.45,64763.0,49.6854,49.6952,49.5479,49.5577,64763.0
2021-02-18 15:50:00,50.45,50.52,50.42,50.48,183204.0,49.5577,49.6264,49.5282,49.5871,183204.0
2021-02-18 15:55:00,50.48,50.55,50.43,50.45,588408.0,49.5871,49.6559,49.538,49.5577,588408.0
2021-02-19 09:30:00,51.26,51.32,50.89,50.95,358836.0,50.3534,50.4123,49.9899,50.0488,358836.0
2021-02-19 09:35:00,50.95,51.13,50.89,50.96,113605.0,50.0488,50.2257,49.9899,50.0587,113605.0
2021-02-19 09:40:00,50.97,51.12,50.86,51.12,75442.0,50.0685,50.2158,49.9604,50.2158,75442.0
2021-02-19 09:45:00,51.1,51.16,50.92,50.97,128158.0,50.1962,50.2551,50.0194,50.0685,128158.0
2021-02-19 09:50:00,50.97,50.99,50.89,50.94,114133.0,50.0685,50.0881,49.9899,50.039,114133.0
2021-02-19 09:55:00,50.94,50.98,50.88,50.95,103687.0,50.039,50.0783,49.9801,50.0488,103687.0
2021-02-19 10:00:00,50.94,51.16,50.8,51.15,121871.0,50.039,50.2551,49.9015,50.2453,121871.0
2021-02-19 10:05:00,51.16,51.31,51.16,51.26,105061.0,50.2551,50.4025,50.2551,50.3534,105061.0
2021-02-19 10:10:00,51.24,51.43,50.97,51.4,197290.0,50.3337,50.5203,50.0685,50.4909,197290.0
2021-02-19 10:15:00,51.4,51.61,51.39,51.55,140291.0,50.4909,50.6972,50.4811,50.6382,140291.0
2021-02-19 10:20:00,51.54,51.59,51.49,51.57,200378.0,50.6284,50.6775,50.5793,50.6579,200378.0
2021-02-19 10:25:00,51.57,51.67,51.53,51.55,183201.0,50.6579,50.7561,50.6186,50.6382,183201.0
2021-02-19 10:30:00,51.54,51.7,51.52,51.64,105957.0,50.6284,50.7856,50.6088,50.7266,105957.0
2021-02-19 10:35:00,51.64,51.76,51.64,51.68,98784.0,50.7266,50.8445,50.7266,50.7659,98784.0
2021-02-19 10:40:00,51.67,51.84,51.64,51.71,123376.0,50.7561,50.9231,50.7266,50.7954,123376.0
2021-02-19 10:45:00,51.72,51.82,51.69,51.69,107480.0,50.8052,50.9034,50.7757,50.7757,107480.0
2021-02-19 10:50:00,51.7,51.7,51.61,51.65,51976.0,50.7856,50.7856,50.6972,50.7365,51976.0
2021-02-19 10:55:00,51.64,51.69,51.58,51.64,67473.0,50.7266,50.7757,50.6677,50.7266,67473.0
2021-02-19 11:00:00,51.64,51.7,51.64,51.65,51095.0,50.7266,50.7856,50.7266,50.7365,51095.0
2021-02-19 11:05:00,51.64,51.75,51.64,51.75,44563.0,50.7266,50.8347,50.7266,50.8347,44563.0
2021-02-19 11:10:00,51.75,51.76,51.68,51.72,79709.0,50.8347,50.8445,50.7659,50.8052,79709.0
2021-02-19 11:15:00,51.72,51.83,51.71,51.81,61329.0,50.8052,50.9133,50.7954,50.8936,61329.0
2021-02-19 11:20:00,51.81,51.87,51.76,51.84,77403.0,50.8936,50.9526,50.8445,50.9231,77403.0
2021-02-19 11:25:00,51.85,51.96,51.85,51.96,64070.0,50.9329,51.041,50.9329,51.041,64070.0
2021-02-19 11:30:00,51.95,52.1,51.95,51.99,167310.0,51.0311,51.1785,51.0311,51.0704,167310.0
2021-02-19 11:35:00,51.99,52.02,51.85,51.89,100249.0,51.0704,51.0999,50.9329,50.9722,100249.0
2021-02-19 11:40:00,51.89,51.96,51.89,51.94,82880.0,50.9722,51.041,50.9722,51.0213,82880.0
2021-02-19 11:45:00,51.93,51.99,51.85,51.87,69557.0,51.0115,51.0704,50.9329,50.9526,69557.0
2021-02-19 11:50:00,51.87,51.95,51.8,51.89,48063.0,50.9526,51.0311,50.8838,50.9722,48063.0
2021-02-19 11:55:00,51.89,51.91,51.71,51.72,42877.0,50.9722,50.9919,50.7954,50.8052,42877.0
2021-02-19 12:00:00,51.72,51.9,51.71,51.89,75711.0,50.8052,50.982,50.7954,50.9722,75711.0
2021-02-19 12:05:00,51.9,51.91,51.75,51.75,63506.0,50.982,50.9919,50.8347,50.8347,63506.0
2021-02-19 12:10:00,51.76,51.78,51.66,51.77,61538.0,50.8445,50.8642,50.7463,50.8543,61538.0
2021-02-19 12:15:00,51.78,51.81,51.6,51.61,56142.0,50.8642,50.8936,50.6873,50.6972,56142.0
2021-02-19 12:20:00,51.6,51.69,51.49,51.5,94881.0,50.6873,50.7757,50.5793,50.5891,94881.0
2021-02-19 12:25:00,51.48,51.59,51.47,51.57,59642.0,50.5695,50.6775,50.5596,50.6579,59642.0
2021-02-19 12:30:00,51.56,51.59,51.39,51.4,77888.0,50.648,50.6775,50.4811,50.4909,77888.0
2021-02-19 12:35:00,51.4,51.47,51.35,51.46,88410.0,50.4909,50.5596,50.4418,50.5498,88410.0
2021-02-19 12:40:00,51.47,51.57,51.37,51.56,53771.0,50.5596,50.6579,50.4614,50.648,53771.0
2021-02-19 12:45:00,51.55,51.64,51.5,51.5,75644.0,50.6382,50.7266,50.5891,50.5891,75644.0
2021-02-19 12:50:00,51.49,51.51,51.24,51.29,74101.0,50.5793,50.5989,50.3337,50.3828,74101.0
2021-02-19 12:55:00,51.29,51.42,51.22,51.41,43500.0,50.3828,50.5105,50.3141,50.5007,43500.0
2021-02-19 13:00:00,51.4,51.46,51.35,51.43,109274.0,50.4909,50.5498,50.4418,50.5203,109274.0
2021-02-19 13:05:00,51.44,51.46,51.22,51.24,96603.0,50.5302,50.5498,50.3141,50.3337,96603.0
2021-02-19 13:10:00,51.24,51.43,51.18,51.38,41316.0,50.3337,50.5203,50.2748,50.4712,41316.0
2021-02-19 13:15:00,51.36,51.41,51.32,51.38,65172.0,50.4516,50.5007,50.4123,50.4712,65172.0
2021-02-19 13:20:00,51.36,51.53,51.35,51.52,67033.0,50.4516,50.6186,50.4418,50.6088,67033.0
2021-02-19 13:25:00,51.52,51.66,51.51,51.61,79838.0,50.6088,50.7463,50.5989,50.6972,79838.0
2021-02-19 13:30:00,51.61,51.65,51.48,51.59,41432.0,50.6972,50.7365,50.5695,50.6775,41432.0
2021-02-19 13:35:00,51.59,51.66,51.55,51.64,106866.0,50.6775,50.7463,50.6382,50.7266,106866.0
2021-02-19 13:40:00,51.63,51.74,51.63,51.7,57439.0,50.7168,50.8249,50.7168,50.7856,57439.0
2021-02-19 13:45:00,51.7,51.82,51.67,51.76,72866.0,50.7856,50.9034,50.7561,50.8445,72866.0
2021-02-19 13:50:00,51.77,51.79,51.64,51.77,46904.0,50.8543,50.874,50.7266,50.8543,46904.0
2021-02-19 13:55:00,51.78,51.84,51.72,51.74,52768.0,50.8642,50.9231,50.8052,50.8249,52768.0
2021-02-19 14:00:00,51.74,51.78,51.69,51.71,71826.0,50.8249,50.8642,50.7757,50.7954,71826.0
2021-02-19 14:05:00,51.7,51.8,51.67,51.71,72524.0,50.7856,50.8838,50.7561,50.7954,72524.0
2021-02-19 14:10:00,51.7,51.78,51.7,51.73,59694.0,50.7856,50.8642,50.7856,50.815,59694.0
2021-02-19 14:15:00,51.73,51.82,51.69,51.78,58131.0,50.815,50.9034,50.7757,50.8642,58131.0
2021-02-19 14:20:00,51.79,51.79,51.63,51.68,95227.0,50.874,50.874,50.7168,50.7659,95227.0
2021-02-19 14:25:00,51.68,51.69,51.59,51.65,55558.0,50.7659,50.7757,50.6775,50.7365,55558.0
2021-02-19 14:30:00,51.66,51.8,51.66,51.77,80482.0,50.7463,50.8838,50.7463,50.8543,80482.0
2021-02-19 14:35:00,51.77,51.84,51.76,51.8,35587.0,50.8543,50.9231,50.8445,50.8838,35587.0
2021-02-19 14:40:00,51.79,51.89,51.77,51.89,57535.0,50.874,50.9722,50.8543,50.9722,57535.0
2021-02-19 14:45:00,51.88,52.04,51.86,51.96,89387.0,50.9624,51.1196,50.9427,51.041,89387.0
2021-02-19 14:50:00,51.96,52.05,51.92,52.05,65501.0,51.041,51.1294,51.0017,51.1294,65501.0
2021-02-19 14:55:00,52.05,52.15,52.03,52.14,114818.0,51.1294,51.2276,51.1097,51.2178,114818.0
2021-02-19 15:00:00,52.13,52.15,51.99,52.03,106680.0,51.208,51.2276,51.0704,51.1097,106680.0
2021-02-19 15:05:00,52.03,52.03,51.91,52.0,50428.0,51.1097,51.1097,50.9919,51.0803,50428.0
2021-02-19 15:10:00,52.0,52.12,51.99,52.07,93765.0,51.0803,51.1981,51.0704,51.149,93765.0
2021-02-19 15:15:00,52.07,52.18,52.06,52.16,48870.0,51.149,51.2571,51.1392,51.2374,48870.0
2021-02-19 15:20:00,52.16,52.22,52.12,52.16,70179.0,51.2374,51.2964,51.1981,51.2374,70179.0
2021-02-19 15:25:00,52.16,52.19,52.05,52.08,60026.0,51.2374,51.2669,51.1294,51.1589,60026.0
2021-02-19 15:30:00,52.09,52.22,52.09,52.11,144340.0,51.1687,51.2964,51.1687,51.1883,144340.0
2021-02-19 15:35:00,52.12,52.13,52.05,52.05,111470.0,51.1981,51.208,51.1294,51.1294,111470.0
2021-02-19 15:40:00,52.05,52.08,51.99,52.02,95303.0,51.1294,51.1589,51.0704,51.0999,95303.0
2021-02-19 15:45:00,52.03,52.15,52.02,52.14,113610.0,51.1097,51.2276,51.0999,51.2178,113610.0
2021-02-19 15:50:00,52.13,52.14,51.8,51.9,341464.0,51.208,51.2178,50.8838,50.982,341464.0
2021-02-19 15:55:00,51.9,51.9,51.74,51.89,483101.0,50.982,50.982,50.8249,50.9722,483101.0
2021-02-22 09:30:00,51.16,51.39,50.97,51.09,364463.0,50.2551,50.4811,50.0685,50.1864,364463.0
2021-02-22 09:35:00,51.07,51.4,50.91,51.11,219292.0,50.1667,50.4909,50.0095,50.206,219292.0
2021-02-22 09:40:00,51.11,51.13,50.87,50.96,232111.0,50.206,50.2257,49.9703,50.0587,232111.0
2021-02-22 09:45:00,50.97,51.24,50.85,51.24,147998.0,50.0685,50.3337,49.9506,50.3337,147998.0
2021-02-22 09:50:00,51.24,51.36,51.0,51.22,100548.0,50.3337,50.4516,50.098,50.3141,100548.0
2021-02-22 09:55:00,51.24,51.33,51.05,51.33,85790.0,50.3337,50.4221,50.1471,50.4221,85790.0
2021-02-22 10:00:00,51.32,51.38,51.19,51.26,58144.0,50.4123,50.4712,50.2846,50.3534,58144.0
2021-02-22 10:05:00,51.24,51.24,50.94,51.01,89675.0,50.3337,50.3337,50.039,50.1078,89675.0
2021-02-22 10:10:00,51.0,51.24,50.99,51.11,100724.0,50.098,50.3337,50.0881,50.206,100724.0
2021-02-22 10:15:00,51.11,51.13,50.81,50.94,404018.0,50.206,50.2257,49.9113,50.039,404018.0
2021-02-22 10:20:00,50.93,51.0,50.76,50.91,103394.0,50.0292,50.098,49.8622,50.0095,103394.0
2021-02-22 10:25:00,50.9,50.99,50.73,50.81,185170.0,49.9997,50.0881,49.8327,49.9113,185170.0
2021-02-22 10:30:00,50.8,50.85,50.51,50.59,94302.0,49.9015,49.9506,49.6166,49.6952,94302.0
2021-02-22 10:35:00,50.59,50.66,50.5,50.65,237614.0,49.6952,49.764,49.6068,49.7541,237614.0
2021-02-22 10:40:00,50.64,50.91,50.62,50.9,89195.0,49.7443,50.0095,49.7247,49.9997,89195.0
2021-02-22 10:45:00,50.89,50.89,50.67,50.77,43232.0,49.9899,49.9899,49.7738,49.872,43232.0
2021-02-22 10:50:00,50.76,50.77,50.36,50.36,118754.0,49.8622,49.872,49.4693,49.4693,118754.0
2021-02-22 10:55:00,50.35,50.46,50.21,50.3,221247.0,49.4594,49.5675,49.3219,49.4103,221247.0
2021-02-22 11:00:00,50.29,50.42,50.18,50.34,115014.0,49.4005,49.5282,49.2925,49.4496,115014.0
2021-02-22 11:05:00,50.34,50.44,50.14,50.26,82822.0,49.4496,49.5479,49.2532,49.371,82822.0
2021-02-22 11:10:00,50.27,50.5,50.2,50.47,80572.0,49.3809,49.6068,49.3121,49.5773,80572.0
2021-02-22 11:15:00,50.48,50.5,50.32,50.5,87611.0,49.5871,49.6068,49.43,49.6068,87611.0
2021-02-22 11:20:00,50.49,50.52,50.37,50.45,70509.0,49.597,49.6264,49.4791,49.5577,70509.0
2021-02-22 11:25:00,50.46,50.51,50.36,50.4,85552.0,49.5675,49.6166,49.4693,49.5086,85552.0
2021-02-22 11:30:00,50.4,50.4,50.25,50.32,76213.0,49.5086,49.5086,49.3612,49.43,76213.0
2021-02-22 11:35:00,50.32,50.53,50.32,50.52,80842.0,49.43,49.6363,49.43,49.6264,80842.0
2021-02-22 11:40:00,50.52,50.52,50.37,50.43,76710.0,49.6264,49.6264,49.4791,49.538,76710.0
2021-02-22 11:45:00,50.42,50.46,50.28,50.32,46471.0,49.5282,49.5675,49.3907,49.43,46471.0
2021-02-22 11:50:00,50.33,50.47,50.33,50.38,148411.0,49.4398,49.5773,49.4398,49.4889,148411.0
2021-02-22 11:55:00,50.39,50.44,50.31,50.42,81879.0,49.4987,49.5479,49.4202,49.5282,81879.0
2021-02-22 12:00:00,50.42,50.42,50.28,50.34,59958.0,49.5282,49.5282,49.3907,49.4496,59958.0
2021-02-22 12:05:00,50.34,50.34,50.12,50.15,107995.0,49.4496,49.4496,49.2335,49.263,107995.0
2021-02-22 12:10:00,50.15,50.2,50.06,50.15,69086.0,49.263,49.3121,49.1746,49.263,69086.0
2021-02-22 12:15:00,50.16,50.22,50.06,50.1,42045.0,49.2728,49.3317,49.1746,49.2139,42045.0
2021-02-22 12:20:00,50.09,50.2,50.09,50.12,62765.0,49.204,49.3121,49.204,49.2335,62765.0
2021-02-22 12:25:00,50.11,50.2,50.08,50.15,76291.0,49.2237,49.3121,49.1942,49.263,76291.0
2021-02-22 12:30:00,50.16,50.23,50.07,50.22,67560.0,49.2728,49.3416,49.1844,49.3317,67560.0
2021-02-22 12:35:00,50.23,50.27,50.18,50.21,36528.0,49.3416,49.3809,49.2925,49.3219,36528.0
2021-02-22 12:40:00,50.21,50.35,50.2,50.27,69034.0,49.3219,49.4594,49.3121,49.3809,69034.0
2021-02-22 12:45:00,50.27,50.33,50.18,50.3,323060.0,49.3809,49.4398,49.2925,49.4103,323060.0
2021-02-22 12:50:00,50.28,50.53,50.28,50.53,72649.0,49.3907,49.6363,49.3907,49.6363,72649.0
2021-02-22 12:55:00,50.53,50.58,50.42,50.47,82080.0,49.6363,49.6854,49.5282,49.5773,82080.0
2021-02-22 13:00:00,50.47,50.47,50.38,50.4,69920.0,49.5773,49.5773,49.4889,49.5086,69920.0
2021-02-22 13:05:00,50.4,50.4,50.29,50.34,34812.0,49.5086,49.5086,49.4005,49.4496,34812.0
2021-02-22 13:10:00,50.34,50.41,50.32,50.39,48878.0,49.4496,49.5184,49.43,49.4987,48878.0
2021-02-22 13:15:00,50.38,50.44,50.36,50.39,42562.0,49.4889,49.5479,49.4693,49.4987,42562.0
2021-02-22 13:20:00,50.39,50.49,50.37,50.45,115326.0,49.4987,49.597,49.4791,49.5577,115326.0
2021-02-22 13:25:00,50.45,50.55,50.44,50.55,69504.0,49.5577,49.6559,49.5479,49.6559,69504.0
2021-02-22 13:30:00,50.55,50.57,50.48,50.53,50983.0,49.6559,49.6756,49.5871,49.6363,50983.0
2021-02-22 13:35:00,50.53,50.58,50.51,50.55,28779.0,49.6363,49.6854,49.6166,49.6559,28779.0
2021-02-22 13:40:00,50.55,50.57,50.41,50.46,261280.0,49.6559,49.6756,49.5184,49.5675,261280.0
2021-02-22 13:45:00,50.46,50.49,50.35,50.36,46431.0,49.5675,49.597,49.4594,49.4693,46431.0
2021-02-22 13:50:00,50.36,50.37,50.22,50.24,48101.0,49.4693,49.4791,49.3317,49.3514,48101.0
2021-02-22 13:55:00,50.25,50.37,50.24,50.36,65094.0,49.3612,49.4791,49.3514,49.4693,65094.0
2021-02-22 14:00:00,50.35,50.38,50.32,50.33,84024.0,49.4594,49.4889,49.43,49.4398,84024.0
2021-02-22 14:05:00,50.33,50.4,50.32,50.35,66760.0,49.4398,49.5086,49.43,49.4594,66760.0
2021-02-22 14:10:00,50.34,50.4,50.33,50.38,60809.0,49.4496,49.5086,49.4398,49.4889,60809.0
2021-02-22 14:15:00,50.39,50.45,50.38,50.38,32119.0,49.4987,49.5577,49.4889,49.4889,32119.0
2021-02-22 14:20:00,50.38,50.4,50.33,50.37,68211.0,49.4889,49.5086,49.4398,49.4791,68211.0
2021-02-22 14:25:00,50.37,50.39,50.34,50.36,45560.0,49.4791,49.4987,49.4496,49.4693,45560.0
2021-02-22 14:30:00,50.36,50.42,50.35,50.38,153506.0,49.4693,49.5282,49.4594,49.4889,153506.0
2021-02-22 14:35:00,50.38,50.41,50.3,50.36,209037.0,49.4889,49.5184,49.4103,49.4693,209037.0
2021-02-22 14:40:00,50.36,50.42,50.26,50.38,132737.0,49.4693,49.5282,49.371,49.4889,132737.0
2021-02-22 14:45:00,50.38,50.42,50.37,50.4,70720.0,49.4889,49.5282,49.4791,49.5086,70720.0
2021-02-22 14:50:00,50.41,50.45,50.33,50.33,91719.0,49.5184,49.5577,49.4398,49.4398,91719.0
2021-02-22 14:55:00,50.34,50.45,50.31,50.39,140587.0,49.4496,49.5577,49.4202,49.4987,140587.0
2021-02-22 15:00:00,50.39,50.42,50.19,50.2,110911.0,49.4987,49.5282,49.3023,49.3121,110911.0
2021-02-22 15:05:00,50.19,50.22,50.07,50.08,73208.0,49.3023,49.3317,49.1844,49.1942,73208.0
2021-02-22 15:10:00,50.08,50.11,49.95,49.98,260479.0,49.1942,49.2237,49.0665,49.096,260479.0
2021-02-22 15:15:00,49.98,50.16,49.96,50.09,105926.0,49.096,49.2728,49.0763,49.204,105926.0
2021-02-22 15:20:00,50.09,50.13,49.79,49.82,150268.0,49.204,49.2433,48.9094,48.9388,150268.0
2021-02-22 15:25:00,49.81,49.87,49.57,49.58,194846.0,48.929,48.9879,48.6932,48.7031,194846.0
2021-02-22 15:30:00,49.58,49.84,49.57,49.63,222465.0,48.7031,48.9585,48.6932,48.7522,222465.0
2021-02-22 15:35:00,49.63,49.72,49.48,49.51,254895.0,48.7522,48.8406,48.6048,48.6343,254895.0
2021-02-22 15:40:00,49.51,49.75,49.5,49.7,277268.0,48.6343,48.8701,48.6245,48.8209,277268.0
2021-02-22 15:45:00,49.7,49.78,49.65,49.66,247535.0,48.8209,48.8995,48.7718,48.7817,247535.0
2021-02-22 15:50:00,49.66,49.81,49.6,49.7,461554.0,48.7817,48.929,48.7227,48.8209,461554.0
2021-02-22 15:55:00,49.71,49.83,49.66,49.7,519514.0,48.8308,48.9486,48.7817,48.8209,519514.0
2021-02-23 09:30:00,48.4,48.73,47.89,47.89,743047.0,47.5439,47.8681,47.043,47.043,743047.0
2021-02-23 09:35:00,47.9,48.18,47.6,47.8,322341.0,47.0528,47.3278,46.7581,46.9546,322341.0
2021-02-23 09:40:00,47.78,47.82,47.02,47.1,416708.0,46.9349,46.9742,46.1883,46.2669,416708.0
2021-02-23 09:45:00,47.1,47.22,46.69,46.71,330249.0,46.2669,46.3848,45.8642,45.8838,330249.0
2021-02-23 09:50:00,46.7,47.64,46.68,47.59,224345.0,45.874,46.7974,45.8544,46.7483,224345.0
2021-02-23 09:55:00,47.57,47.8,47.51,47.76,174893.0,46.7286,46.9546,46.6697,46.9153,174893.0
2021-02-23 10:00:00,47.75,48.06,47.51,48.06,134892.0,46.9054,47.21,46.6697,47.21,134892.0
2021-02-23 10:05:00,48.04,48.14,47.58,47.99,215908.0,47.1903,47.2885,46.7384,47.1412,215908.0
2021-02-23 10:10:00,47.98,48.13,47.86,47.91,163583.0,47.1314,47.2787,47.0135,47.0626,163583.0
2021-02-23 10:15:00,47.9,48.09,47.6,48.06,182493.0,47.0528,47.2394,46.7581,47.21,182493.0
2021-02-23 10:20:00,48.08,48.47,47.95,48.46,120077.0,47.2296,47.6127,47.1019,47.6029,120077.0
2021-02-23 10:25:00,48.45,48.59,48.35,48.41,195678.0,47.5931,47.7306,47.4948,47.5538,195678.0
2021-02-23 10:30:00,48.4,48.41,48.02,48.03,154935.0,47.5439,47.5538,47.1707,47.1805,154935.0
2021-02-23 10:35:00,48.03,48.15,47.87,48.03,122765.0,47.1805,47.2984,47.0233,47.1805,122765.0
2021-02-23 10:40:00,48.02,48.3,48.01,48.26,97396.0,47.1707,47.4457,47.1608,47.4064,97396.0
2021-02-23 10:45:00,48.26,48.66,48.21,48.57,275178.0,47.4064,47.7993,47.3573,47.7109,275178.0
2021-02-23 10:50:00,48.58,48.69,48.35,48.57,124035.0,47.7208,47.8288,47.4948,47.7109,124035.0
2021-02-23 10:55:00,48.56,48.56,48.26,48.33,100497.0,47.7011,47.7011,47.4064,47.4752,100497.0
2021-02-23 11:00:00,48.33,48.56,48.28,48.56,122417.0,47.4752,47.7011,47.4261,47.7011,122417.0
2021-02-23 11:05:00,48.59,48.62,48.3,48.42,95863.0,47.7306,47.76,47.4457,47.5636,95863.0
2021-02-23 11:10:00,48.43,48.81,48.43,48.69,150721.0,47.5734,47.9467,47.5734,47.8288,150721.0
2021-02-23 11:15:00,48.7,48.79,48.14,48.14,106871.0,47.8386,47.927,47.2885,47.2885,106871.0
2021-02-23 11:20:00,48.15,48.19,48.03,48.08,107853.0,47.2984,47.3377,47.1805,47.2296,107853.0
2021-02-23 11:25:00,48.09,48.23,47.98,48.1,161544.0,47.2394,47.3769,47.1314,47.2492,161544.0
2021-02-23 11:30:00,48.11,48.34,47.95,48.34,94269.0,47.2591,47.485,47.1019,47.485,94269.0
2021-02-23 11:35:00,48.35,48.37,48.16,48.19,84739.0,47.4948,47.5145,47.3082,47.3377,84739.0
2021-02-23 11:40:00,48.21,48.24,47.91,47.92,67224.0,47.3573,47.3868,47.0626,47.0724,67224.0
2021-02-23 11:45:00,47.91,47.96,47.78,47.79,71462.0,47.0626,47.1117,46.9349,46.9447,71462.0
2021-02-23 11:50:00,47.8,47.99,47.74,47.99,91651.0,46.9546,47.1412,46.8956,47.1412,91651.0
2021-02-23 11:55:00,47.98,47.99,47.8,47.87,68853.0,47.1314,47.1412,46.9546,47.0233,68853.0
2021-02-23 12:00:00,47.86,47.9,47.74,47.82,128434.0,47.0135,47.0528,46.8956,46.9742,128434.0
2021-02-23 12:05:00,47.83,47.93,47.69,47.73,69330.0,46.984,47.0823,46.8465,46.8858,69330.0
2021-02-23 12:10:00,47.73,47.73,47.6,47.68,70581.0,46.8858,46.8858,46.7581,46.8367,70581.0
2021-02-23 12:15:00,47.67,48.1,47.61,48.08,181260.0,46.8269,47.2492,46.7679,47.2296,181260.0
2021-02-23 12:20:00,48.08,48.08,47.91,48.07,62544.0,47.2296,47.2296,47.0626,47.2198,62544.0
2021-02-23 12:25:00,48.07,48.18,48.04,48.16,56153.0,47.2198,47.3278,47.1903,47.3082,56153.0
2021-02-23 12:30:00,48.15,48.2,47.98,48.01,71080.0,47.2984,47.3475,47.1314,47.1608,71080.0
2021-02-23 12:35:00,48.0,48.0,47.73,47.82,118337.0,47.151,47.151,46.8858,46.9742,118337.0
2021-02-23 12:40:00,47.8,47.91,47.7,47.73,101697.0,46.9546,47.0626,46.8563,46.8858,101697.0
2021-02-23 12:45:00,47.72,47.91,47.65,47.8,80358.0,46.876,47.0626,46.8072,46.9546,80358.0
2021-02-23 12:50:00,47.81,48.1,47.72,48.08,73180.0,46.9644,47.2492,46.876,47.2296,73180.0
2021-02-23 12:55:00,48.07,48.1,47.73,47.79,64727.0,47.2198,47.2492,46.8858,46.9447,64727.0
2021-02-23 13:00:00,47.79,48.09,47.68,47.87,75106.0,46.9447,47.2394,46.8367,47.0233,75106.0
2021-02-23 13:05:00,47.87,47.92,47.82,47.89,52978.0,47.0233,47.0724,46.9742,47.043,52978.0
2021-02-23 13:10:00,47.88,48.11,47.86,48.09,50338.0,47.0331,47.2591,47.0135,47.2394,50338.0
2021-02-23 13:15:00,48.08,48.2,48.07,48.14,58574.0,47.2296,47.3475,47.2198,47.2885,58574.0
2021-02-23 13:20:00,48.13,48.32,48.05,48.25,98686.0,47.2787,47.4654,47.2001,47.3966,98686.0
2021-02-23 13:25:00,48.25,48.38,48.24,48.35,48270.0,47.3966,47.5243,47.3868,47.4948,48270.0
2021-02-23 13:30:00,48.34,48.43,48.24,48.41,53671.0,47.485,47.5734,47.3868,47.5538,53671.0
2021-02-23 13:35:00,48.4,48.43,48.27,48.32,32703.0,47.5439,47.5734,47.4162,47.4654,32703.0
2021-02-23 13:40:00,48.34,48.34,48.15,48.18,46289.0,47.485,47.485,47.2984,47.3278,46289.0
2021-02-23 13:45:00,48.19,48.25,48.13,48.2,38962.0,47.3377,47.3966,47.2787,47.3475,38962.0
2021-02-23 13:50:00,48.21,48.23,48.1,48.16,41532.0,47.3573,47.3769,47.2492,47.3082,41532.0
2021-02-23 13:55:00,48.14,48.47,48.12,48.37,43640.0,47.2885,47.6127,47.2689,47.5145,43640.0
2021-02-23 14:00:00,48.35,48.48,48.28,48.39,36551.0,47.4948,47.6225,47.4261,47.5341,36551.0
2021-02-23 14:05:00,48.39,48.56,48.39,48.43,43584.0,47.5341,47.7011,47.5341,47.5734,43584.0
2021-02-23 14:10:00,48.44,48.51,48.37,48.42,34710.0,47.5832,47.652,47.5145,47.5636,34710.0
2021-02-23 14:15:00,48.45,48.52,48.38,48.5,38536.0,47.5931,47.6618,47.5243,47.6422,38536.0
2021-02-23 14:20:00,48.49,48.62,48.44,48.62,53484.0,47.6323,47.76,47.5832,47.76,53484.0
2021-02-23 14:25:00,48.61,48.69,48.6,48.63,41846.0,47.7502,47.8288,47.7404,47.7699,41846.0
2021-02-23 14:30:00,48.64,48.67,48.39,48.41,83043.0,47.7797,47.8092,47.5341,47.5538,83043.0
2021-02-23 14:35:00,48.42,48.48,48.38,48.39,55137.0,47.5636,47.6225,47.5243,47.5341,55137.0
2021-02-23 14:40:00,48.4,48.63,48.39,48.56,65929.0,47.5439,47.7699,47.5341,47.7011,65929.0
2021-02-23 14:45:00,48.57,48.65,48.52,48.62,52705.0,47.7109,47.7895,47.6618,47.76,52705.0
2021-02-23 14:50:00,48.59,48.83,48.57,48.75,137425.0,47.7306,47.9663,47.7109,47.8877,137425.0
2021-02-23 14:55:00,48.76,48.87,48.71,48.83,97609.0,47.8976,48.0056,47.8485,47.9663,97609.0
2021-02-23 15:00:00,48.84,48.92,48.74,48.91,96489.0,47.9762,48.0547,47.8779,48.0449,96489.0
2021-02-23 15:05:00,48.91,49.08,48.85,49.0,87236.0,48.0449,48.2119,47.986,48.1333,87236.0
2021-02-23 15:10:00,48.99,49.18,48.98,49.16,272198.0,48.1235,48.3101,48.1137,48.2905,272198.0
2021-02-23 15:15:00,49.17,49.23,49.11,49.15,132570.0,48.3003,48.3593,48.2414,48.2807,132570.0
2021-02-23 15:20:00,49.16,49.2,49.06,49.2,146925.0,48.2905,48.3298,48.1923,48.3298,146925.0
2021-02-23 15:25:00,49.19,49.31,49.1,49.23,192315.0,48.32,48.4378,48.2316,48.3593,192315.0
2021-02-23 15:30:00,49.23,49.4,49.14,49.14,179622.0,48.3593,48.5263,48.2709,48.2709,179622.0
2021-02-23 15:35:00,49.14,49.23,49.1,49.13,195945.0,48.2709,48.3593,48.2316,48.261,195945.0
2021-02-23 15:40:00,49.13,49.2,48.91,48.96,172157.0,48.261,48.3298,48.0449,48.094,172157.0
2021-02-23 15:45:00,48.95,49.13,48.9,48.93,265901.0,48.0842,48.261,48.0351,48.0646,265901.0
2021-02-23 15:50:00,48.93,48.95,48.76,48.94,444503.0,48.0646,48.0842,47.8976,48.0744,444503.0
2021-02-23 15:55:00,48.93,48.96,48.74,48.81,786915.0,48.0646,48.094,47.8779,47.9467,786915.0
2021-02-24 09:30:00,48.59,48.83,48.2,48.65,228351.0,47.7306,47.9663,47.3475,47.7895,228351.0
2021-02-24 09:35:00,48.63,48.78,48.12,48.78,244994.0,47.7699,47.9172,47.2689,47.9172,244994.0
2021-02-24 09:40:00,48.79,48.83,48.29,48.34,137890.0,47.927,47.9663,47.4359,47.485,137890.0
2021-02-24 09:45:00,48.35,48.84,48.27,48.71,94224.0,47.4948,47.9762,47.4162,47.8485,94224.0
2021-02-24 09:50:00,48.72,48.82,48.23,48.26,102390.0,47.8583,47.9565,47.3769,47.4064,102390.0
2021-02-24 09:55:00,48.26,48.37,48.05,48.17,89689.0,47.4064,47.5145,47.2001,47.318,89689.0
2021-02-24 10:00:00,48.17,48.26,47.89,47.89,171061.0,47.318,47.4064,47.043,47.043,171061.0
2021-02-24 10:05:00,47.9,48.02,47.8,47.88,106858.0,47.0528,47.1707,46.9546,47.0331,106858.0
2021-02-24 10:10:00,47.87,48.03,47.64,47.73,198399.0,47.0233,47.1805,46.7974,46.8858,198399.0
2021-02-24 10:15:00,47.73,47.95,47.67,47.78,220939.0,46.8858,47.1019,46.8269,46.9349,220939.0
2021-02-24 10:20:00,47.76,48.04,47.56,48.01,142722.0,46.9153,47.1903,46.7188,47.1608,142722.0
2021-02-24 10:25:00,47.99,47.99,47.78,47.87,131432.0,47.1412,47.1412,46.9349,47.0233,131432.0
2021-02-24 10:30:00,47.89,47.91,47.69,47.83,215236.0,47.043,47.0626,46.8465,46.984,215236.0
2021-02-24 10:35:00,47.83,47.95,47.56,47.66,129069.0,46.984,47.1019,46.7188,46.817,129069.0
2021-02-24 10:40:00,47.65,47.68,47.48,47.63,133076.0,46.8072,46.8367,46.6402,46.7876,133076.0
2021-02-24 10:45:00,47.63,47.68,47.45,47.52,112487.0,46.7876,46.8367,46.6107,46.6795,112487.0
2021-02-24 10:50:00,47.5,47.74,47.49,47.72,160904.0,46.6599,46.8956,46.65,46.876,160904.0
2021-02-24 10:55:00,47.72,48.12,47.71,48.02,359956.0,46.876,47.2689,46.8661,47.1707,359956.0
2021-02-24 11:00:00,48.01,48.02,47.72,47.92,188360.0,47.1608,47.1707,46.876,47.0724,188360.0
2021-02-24 11:05:00,47.92,48.1,47.83,48.01,124459.0,47.0724,47.2492,46.984,47.1608,124459.0
2021-02-24 11:10:00,48.02,48.2,47.99,48.02,132063.0,47.1707,47.3475,47.1412,47.1707,132063.0
2021-02-24 11:15:00,48.02,48.17,47.97,48.07,111099.0,47.1707,47.318,47.1215,47.2198,111099.0
2021-02-24 11:20:00,48.06,48.2,47.98,48.13,78612.0,47.21,47.3475,47.1314,47.2787,78612.0
2021-02-24 11:25:00,48.12,48.23,48.08,48.17,119683.0,47.2689,47.3769,47.2296,47.318,119683.0
2021-02-24 11:30:00,48.16,48.3,48.12,48.24,121622.0,47.3082,47.4457,47.2689,47.3868,121622.0
2021-02-24 11:35:00,48.22,48.26,48.04,48.06,136006.0,47.3671,47.4064,47.1903,47.21,136006.0
2021-02-24 11:40:00,48.05,48.07,47.86,47.92,131010.0,47.2001,47.2198,47.0135,47.0724,131010.0
2021-02-24 11:45:00,47.92,48.53,47.92,48.49,169469.0,47.0724,47.6716,47.0724,47.6323,169469.0
2021-02-24 11:50:00,48.48,48.53,48.34,48.41,78735.0,47.6225,47.6716,47.485,47.5538,78735.0
2021-02-24 11:55:00,48.42,48.46,48.35,48.39,73243.0,47.5636,47.6029,47.4948,47.5341,73243.0
2021-02-24 12:00:00,48.39,48.51,48.38,48.49,111858.0,47.5341,47.652,47.5243,47.6323,111858.0
2021-02-24 12:05:00,48.48,48.6,48.37,48.6,58338.0,47.6225,47.7404,47.5145,47.7404,58338.0
2021-02-24 12:10:00,48.62,48.72,48.47,48.67,71691.0,47.76,47.8583,47.6127,47.8092,71691.0
2021-02-24 12:15:00,48.67,48.69,48.59,48.65,68624.0,47.8092,47.8288,47.7306,47.7895,68624.0
2021-02-24 12:20:00,48.64,48.77,48.6,48.68,98025.0,47.7797,47.9074,47.7404,47.819,98025.0
2021-02-24 12:25:00,48.67,48.79,48.64,48.77,94807.0,47.8092,47.927,47.7797,47.9074,94807.0
2021-02-24 12:30:00,48.78,48.9,48.71,48.84,77642.0,47.9172,48.0351,47.8485,47.9762,77642.0
2021-02-24 12:35:00,48.84,48.92,48.79,48.85,74383.0,47.9762,48.0547,47.927,47.986,74383.0
2021-02-24 12:40:00,48.84,48.92,48.7,48.71,50812.0,47.9762,48.0547,47.8386,47.8485,50812.0
2021-02-24 12:45:00,48.7,48.75,48.6,48.65,87796.0,47.8386,47.8877,47.7404,47.7895,87796.0
2021-02-24 12:50:00,48.65,48.74,48.54,48.56,147382.0,47.7895,47.8779,47.6815,47.7011,147382.0
2021-02-24 12:55:00,48.55,48.63,48.49,48.53,77431.0,47.6913,47.7699,47.6323,47.6716,77431.0
2021-02-24 13:00:00,48.54,48.56,48.44,48.45,170599.0,47.6815,47.7011,47.5832,47.5931,170599.0
2021-02-24 13:05:00,48.46,48.83,48.41,48.8,200502.0,47.6029,47.9663,47.5538,47.9369,200502.0
2021-02-24 13:10:00,48.78,48.86,48.77,48.82,51761.0,47.9172,47.9958,47.9074,47.9565,51761.0
2021-02-24 13:15:00,48.82,48.87,48.76,48.83,51040.0,47.9565,48.0056,47.8976,47.9663,51040.0
2021-02-24 13:20:00,48.84,48.84,48.69,48.74,66416.0,47.9762,47.9762,47.8288,47.8779,66416.0
2021-02-24 13:25:00,48.75,48.84,48.75,48.81,52831.0,47.8877,47.9762,47.8877,47.9467,52831.0
2021-02-24 13:30:00,48.81,49.06,48.78,49.0,68511.0,47.9467,48.1923,47.9172,48.1333,68511.0
2021-02-24 13:35:00,49.01,49.07,48.97,49.03,64741.0,48.1431,48.2021,48.1039,48.1628,64741.0
2021-02-24 13:40:00,49.03,49.09,48.91,49.08,59712.0,48.1628,48.2217,48.0449,48.2119,59712.0
2021-02-24 13:45:00,49.07,49.08,48.96,49.0,45688.0,48.2021,48.2119,48.094,48.1333,45688.0
2021-02-24 13:50:00,48.99,49.11,48.98,49.01,68622.0,48.1235,48.2414,48.1137,48.1431,68622.0
2021-02-24 13:55:00,49.0,49.03,48.9,48.99,80547.0,48.1333,48.1628,48.0351,48.1235,80547.0
2021-02-24 14:00:00,49.0,49.05,48.92,49.05,58562.0,48.1333,48.1824,48.0547,48.1824,58562.0
2021-02-24 14:05:00,49.05,49.06,48.81,48.91,94221.0,48.1824,48.1923,47.9467,48.0449,94221.0
2021-02-24 14:10:00,48.91,48.98,48.78,48.81,84886.0,48.0449,48.1137,47.9172,47.9467,84886.0
2021-02-24 14:15:00,48.82,48.99,48.8,48.97,76071.0,47.9565,48.1235,47.9369,48.1039,76071.0
2021-02-24 14:20:00,48.97,49.06,48.94,48.99,72885.0,48.1039,48.1923,48.0744,48.1235,72885.0
2021-02-24 14:25:00,49.0,49.06,48.97,48.99,52163.0,48.1333,48.1923,48.1039,48.1235,52163.0
2021-02-24 14:30:00,48.99,49.11,48.91,48.97,92429.0,48.1235,48.2414,48.0449,48.1039,92429.0
2021-02-24 14:35:00,48.98,49.06,48.91,48.99,42447.0,48.1137,48.1923,48.0449,48.1235,42447.0
2021-02-24 14:40:00,48.98,49.08,48.97,48.99,58772.0,48.1137,48.2119,48.1039,48.1235,58772.0
2021-02-24 14:45:00,48.98,48.98,48.86,48.87,53176.0,48.1137,48.1137,47.9958,48.0056,53176.0
2021-02-24 14:50:00,48.87,48.97,48.8,48.91,53536.0,48.0056,48.1039,47.9369,48.0449,53536.0
2021-02-24 14:55:00,48.92,48.98,48.88,48.94,57685.0,48.0547,48.1137,48.0154,48.0744,57685.0
2021-02-24 15:00:00,48.95,49.01,48.82,48.87,75894.0,48.0842,48.1431,47.9565,48.0056,75894.0
2021-02-24 15:05:00,48.87,48.92,48.8,48.8,76674.0,48.0056,48.0547,47.9369,47.9369,76674.0
2021-02-24 15:10:00,48.8,48.84,48.76,48.81,79516.0,47.9369,47.9762,47.8976,47.9467,79516.0
2021-02-24 15:15:00,48.82,48.89,48.79,48.82,50285.0,47.9565,48.0253,47.927,47.9565,50285.0
2021-02-24 15:20:00,48.83,48.85,48.69,48.83,104641.0,47.9663,47.986,47.8288,47.9663,104641.0
2021-02-24 15:25:00,48.83,48.99,48.82,48.97,76325.0,47.9663,48.1235,47.9565,48.1039,76325.0
2021-02-24 15:30:00,48.97,49.0,48.89,48.99,89182.0,48.1039,48.1333,48.0253,48.1235,89182.0
2021-02-24 15:35:00,48.99,49.14,48.97,49.13,128773.0,48.1235,48.2709,48.1039,48.261,128773.0
2021-02-24 15:40:00,49.13,49.13,49.01,49.12,113701.0,48.261,48.261,48.1431,48.2512,113701.0
2021-02-24 15:45:00,49.12,49.21,49.09,49.16,247309.0,48.2512,48.3396,48.2217,48.2905,247309.0
2021-02-24 15:50:00,49.16,49.18,48.96,49.07,387406.0,48.2905,48.3101,48.094,48.2021,387406.0
2021-02-24 15:55:00,49.08,49.28,48.98,49.27,827496.0,48.2119,48.4084,48.1137,48.3986,827496.0
2021-02-25 09:30:00,48.9,48.9,48.49,48.73,218221.0,48.0351,48.0351,47.6323,47.8681,218221.0
2021-02-25 09:35:00,48.74,49.42,48.74,49.26,139657.0,47.8779,48.5459,47.8779,48.3887,139657.0
2021-02-25 09:40:00,49.25,49.29,48.84,48.84,68901.0,48.3789,48.4182,47.9762,47.9762,68901.0
2021-02-25 09:45:00,48.84,48.95,48.75,48.77,59872.0,47.9762,48.0842,47.8877,47.9074,59872.0
2021-02-25 09:50:00,48.76,48.97,48.66,48.79,121099.0,47.8976,48.1039,47.7993,47.927,121099.0
2021-02-25 09:55:00,48.78,48.91,48.72,48.75,56204.0,47.9172,48.0449,47.8583,47.8877,56204.0
2021-02-25 10:00:00,48.76,48.77,48.49,48.52,114392.0,47.8976,47.9074,47.6323,47.6618,114392.0
2021-02-25 10:05:00,48.53,48.66,48.46,48.6,119633.0,47.6716,47.7993,47.6029,47.7404,119633.0
2021-02-25 10:10:00,48.59,48.66,48.36,48.49,117434.0,47.7306,47.7993,47.5046,47.6323,117434.0
2021-02-25 10:15:00,48.48,48.69,48.43,48.58,90477.0,47.6225,47.8288,47.5734,47.7208,90477.0
2021-02-25 10:20:00,48.58,48.78,48.56,48.59,49023.0,47.7208,47.9172,47.7011,47.7306,49023.0
2021-02-25 10:25:00,48.58,48.64,48.43,48.57,82137.0,47.7208,47.7797,47.5734,47.7109,82137.0
2021-02-25 10:30:00,48.56,48.69,48.51,48.61,78476.0,47.7011,47.8288,47.652,47.7502,78476.0
2021-02-25 10:35:00,48.61,48.62,48.34,48.36,197946.0,47.7502,47.76,47.485,47.5046,197946.0
2021-02-25 10:40:00,48.35,48.48,48.12,48.36,141425.0,47.4948,47.6225,47.2689,47.5046,141425.0
2021-02-25 10:45:00,48.35,48.35,48.16,48.2,83865.0,47.4948,47.4948,47.3082,47.3475,83865.0
2021-02-25 10:50:00,48.19,48.31,48.07,48.12,98664.0,47.3377,47.4555,47.2198,47.2689,98664.0
2021-02-25 10:55:00,48.12,48.37,48.12,48.37,47936.0,47.2689,47.5145,47.2689,47.5145,47936.0
2021-02-25 11:00:00,48.37,48.46,48.27,48.4,65017.0,47.5145,47.6029,47.4162,47.5439,65017.0
2021-02-25 11:05:00,48.37,48.56,48.29,48.54,45608.0,47.5145,47.7011,47.4359,47.6815,45608.0
2021-02-25 11:10:00,48.53,48.54,48.38,48.53,66149.0,47.6716,47.6815,47.5243,47.6716,66149.0
2021-02-25 11:15:00,48.51,48.64,48.45,48.56,65976.0,47.652,47.7797,47.5931,47.7011,65976.0
2021-02-25 11:20:00,48.58,48.73,48.37,48.48,66878.0,47.7208,47.8681,47.5145,47.6225,66878.0
2021-02-25 11:25:00,48.47,48.51,48.34,48.42,52190.0,47.6127,47.652,47.485,47.5636,52190.0
2021-02-25 11:30:00,48.41,48.42,48.26,48.33,45571.0,47.5538,47.5636,47.4064,47.4752,45571.0
2021-02-25 11:35:00,48.35,48.36,48.07,48.14,57206.0,47.4948,47.5046,47.2198,47.2885,57206.0
2021-02-25 11:40:00,48.14,48.16,47.99,48.05,81112.0,47.2885,47.3082,47.1412,47.2001,81112.0
2021-02-25 11:45:00,48.04,48.07,47.89,47.9,61223.0,47.1903,47.2198,47.043,47.0528,61223.0
2021-02-25 11:50:00,47.89,48.15,47.82,48.09,87130.0,47.043,47.2984,46.9742,47.2394,87130.0
2021-02-25 11:55:00,48.09,48.11,47.84,47.85,69934.0,47.2394,47.2591,46.9938,47.0037,69934.0
2021-02-25 12:00:00,47.83,47.9,47.7,47.77,95536.0,46.984,47.0528,46.8563,46.9251,95536.0
2021-02-25 12:05:00,47.77,47.82,47.6,47.76,114138.0,46.9251,46.9742,46.7581,46.9153,114138.0
2021-02-25 12:10:00,47.76,47.91,47.54,47.86,90042.0,46.9153,47.0626,46.6992,47.0135,90042.0
2021-02-25 12:15:00,47.84,47.91,47.76,47.77,49490.0,46.9938,47.0626,46.9153,46.9251,49490.0
2021-02-25 12:20:00,47.76,47.84,47.63,47.77,70328.0,46.9153,46.9938,46.7876,46.9251,70328.0
2021-02-25 12:25:00,47.78,47.78,47.48,47.52,91141.0,46.9349,46.9349,46.6402,46.6795,91141.0
2021-02-25 12:30:00,47.52,47.56,47.33,47.38,128906.0,46.6795,46.7188,46.4929,46.542,128906.0
2021-02-25 12:35:00,47.37,47.53,47.34,47.48,79598.0,46.5322,46.6893,46.5027,46.6402,79598.0
2021-02-25 12:40:00,47.49,47.5,47.33,47.43,65716.0,46.65,46.6599,46.4929,46.5911,65716.0
2021-02-25 12:45:00,47.44,47.53,47.27,47.44,133449.0,46.6009,46.6893,46.4339,46.6009,133449.0
2021-02-25 12:50:00,47.43,47.45,47.15,47.17,70458.0,46.5911,46.6107,46.316,46.3357,70458.0
2021-02-25 12:55:00,47.18,47.24,46.86,47.09,189442.0,46.3455,46.4045,46.0312,46.2571,189442.0
2021-02-25 13:00:00,47.08,47.22,46.81,47.17,169447.0,46.2473,46.3848,45.9821,46.3357,169447.0
2021-02-25 13:05:00,47.19,47.27,47.07,47.26,114874.0,46.3553,46.4339,46.2375,46.4241,114874.0
2021-02-25 13:10:00,47.25,47.41,47.12,47.41,63423.0,46.4143,46.5714,46.2866,46.5714,63423.0
2021-02-25 13:15:00,47.4,47.47,47.29,47.44,91640.0,46.5616,46.6304,46.4536,46.6009,91640.0
2021-02-25 13:20:00,47.45,47.57,47.39,47.55,90179.0,46.6107,46.7286,46.5518,46.709,90179.0
2021-02-25 13:25:00,47.53,47.61,47.39,47.52,63828.0,46.6893,46.7679,46.5518,46.6795,63828.0
2021-02-25 13:30:00,47.53,47.56,47.38,47.42,94854.0,46.6893,46.7188,46.542,46.5813,94854.0
2021-02-25 13:35:00,47.41,47.55,47.29,47.51,92724.0,46.5714,46.709,46.4536,46.6697,92724.0
2021-02-25 13:40:00,47.54,47.57,47.37,47.47,63940.0,46.6992,46.7286,46.5322,46.6304,63940.0
2021-02-25 13:45:00,47.44,47.47,47.31,47.38,52627.0,46.6009,46.6304,46.4732,46.542,52627.0
2021-02-25 13:50:00,47.38,47.38,47.01,47.04,174679.0,46.542,46.542,46.1785,46.208,174679.0
2021-02-25 13:55:00,47.04,47.23,47.01,47.19,65635.0,46.208,46.3946,46.1785,46.3553,65635.0
2021-02-25 14:00:00,47.17,47.29,47.1,47.27,96221.0,46.3357,46.4536,46.2669,46.4339,96221.0
2021-02-25 14:05:00,47.27,47.53,47.27,47.45,88083.0,46.4339,46.6893,46.4339,46.6107,88083.0
2021-02-25 14:10:00,47.43,47.54,47.4,47.4,41197.0,46.5911,46.6992,46.5616,46.5616,41197.0
2021-02-25 14:15:00,47.4,47.57,47.4,47.57,52626.0,46.5616,46.7286,46.5616,46.7286,52626.0
2021-02-25 14:20:00,47.56,47.66,47.5,47.6,51966.0,46.7188,46.817,46.6599,46.7581,51966.0
2021-02-25 14:25:00,47.59,47.63,47.52,47.63,39215.0,46.7483,46.7876,46.6795,46.7876,39215.0
2021-02-25 14:30:00,47.61,47.64,47.37,47.39,81355.0,46.7679,46.7974,46.5322,46.5518,81355.0
2021-02-25 14:35:00,47.39,47.42,47.15,47.19,56312.0,46.5518,46.5813,46.316,46.3553,56312.0
2021-02-25 14:40:00,47.19,47.33,47.17,47.19,46272.0,46.3553,46.4929,46.3357,46.3553,46272.0
2021-02-25 14:45:00,47.2,47.33,47.1,47.22,98160.0,46.3652,46.4929,46.2669,46.3848,98160.0
2021-02-25 14:50:00,47.21,47.28,47.02,47.05,66994.0,46.375,46.4437,46.1883,46.2178,66994.0
2021-02-25 14:55:00,47.05,47.18,47.03,47.08,65432.0,46.2178,46.3455,46.1982,46.2473,65432.0
2021-02-25 15:00:00,47.07,47.13,46.88,46.9,130648.0,46.2375,46.2964,46.0508,46.0705,130648.0
2021-02-25 15:05:00,46.9,46.92,46.61,46.68,115387.0,46.0705,46.0901,45.7856,45.8544,115387.0
2021-02-25 15:10:00,46.67,46.91,46.59,46.64,181182.0,45.8445,46.0803,45.766,45.8151,181182.0
2021-02-25 15:15:00,46.63,46.72,46.45,46.57,204499.0,45.8052,45.8937,45.6284,45.7463,204499.0
2021-02-25 15:20:00,46.57,46.7,46.33,46.36,170136.0,45.7463,45.874,45.5106,45.54,170136.0
2021-02-25 15:25:00,46.37,46.53,46.33,46.39,155707.0,45.5498,45.707,45.5106,45.5695,155707.0
2021-02-25 15:30:00,46.39,46.59,46.19,46.23,218626.0,45.5695,45.766,45.373,45.4123,218626.0
2021-02-25 15:35:00,46.22,46.38,46.14,46.38,161031.0,45.4025,45.5597,45.3239,45.5597,161031.0
2021-02-25 15:40:00,46.38,46.63,46.23,46.59,190922.0,45.5597,45.8052,45.4123,45.766,190922.0
2021-02-25 15:45:00,46.58,46.81,46.53,46.77,195666.0,45.7561,45.9821,45.707,45.9428,195666.0
2021-02-25 15:50:00,46.77,46.87,46.57,46.68,335993.0,45.9428,46.041,45.7463,45.8544,335993.0
2021-02-25 15:55:00,46.68,46.81,46.52,46.53,715307.0,45.8544,45.9821,45.6972,45.707,715307.0
2021-02-26 09:30:00,47.35,47.66,47.01,47.59,193190.0,46.5125,46.817,46.1785,46.7483,193190.0
2021-02-26 09:35:00,47.57,47.82,47.36,47.68,168819.0,46.7286,46.9742,46.5223,46.8367,168819.0
2021-02-26 09:40:00,47.69,47.91,47.51,47.85,192142.0,46.8465,47.0626,46.6697,47.0037,192142.0
2021-02-26 09:45:00,47.87,47.92,47.49,47.54,198047.0,47.0233,47.0724,46.65,46.6992,198047.0
2021-02-26 09:50:00,47.56,47.58,47.28,47.41,134677.0,46.7188,46.7384,46.4437,46.5714,134677.0
2021-02-26 09:55:00,47.42,47.45,47.13,47.37,136585.0,46.5813,46.6107,46.2964,46.5322,136585.0
2021-02-26 10:00:00,47.37,47.39,47.03,47.37,180591.0,46.5322,46.5518,46.1982,46.5322,180591.0
2021-02-26 10:05:00,47.36,47.44,46.76,46.77,156388.0,46.5223,46.6009,45.9329,45.9428,156388.0
2021-02-26 10:10:00,46.77,46.99,46.62,46.97,142991.0,45.9428,46.1589,45.7954,46.1392,142991.0
2021-02-26 10:15:00,46.97,47.26,46.79,47.16,87577.0,46.1392,46.4241,45.9624,46.3259,87577.0
2021-02-26 10:20:00,47.17,47.3,47.0,47.06,66584.0,46.3357,46.4634,46.1687,46.2276,66584.0
2021-02-26 10:25:00,47.06,47.41,46.76,46.8,94237.0,46.2276,46.5714,45.9329,45.9722,94237.0
2021-02-26 10:30:00,46.83,47.01,46.76,46.83,86223.0,46.0017,46.1785,45.9329,46.0017,86223.0
2021-02-26 10:35:00,46.86,47.47,46.8,47.37,138031.0,46.0312,46.6304,45.9722,46.5322,138031.0
2021-02-26 10:40:00,47.37,47.59,47.3,47.49,111646.0,46.5322,46.7483,46.4634,46.65,111646.0
2021-02-26 10:45:00,47.52,47.77,47.51,47.74,118115.0,46.6795,46.9251,46.6697,46.8956,118115.0
2021-02-26 10:50:00,47.73,47.87,47.52,47.72,117339.0,46.8858,47.0233,46.6795,46.876,117339.0
2021-02-26 10:55:00,47.71,47.74,47.53,47.65,108977.0,46.8661,46.8956,46.6893,46.8072,108977.0
2021-02-26 11:00:00,47.66,47.77,47.52,47.76,116433.0,46.817,46.9251,46.6795,46.9153,116433.0
2021-02-26 11:05:00,47.77,47.79,47.54,47.64,99063.0,46.9251,46.9447,46.6992,46.7974,99063.0
2021-02-26 11:10:00,47.63,47.67,47.35,47.53,93105.0,46.7876,46.8269,46.5125,46.6893,93105.0
2021-02-26 11:15:00,47.54,47.65,47.39,47.39,53824.0,46.6992,46.8072,46.5518,46.5518,53824.0
2021-02-26 11:20:00,47.41,47.57,47.37,47.43,54137.0,46.5714,46.7286,46.5322,46.5911,54137.0
2021-02-26 11:25:00,47.46,47.7,47.45,47.67,42229.0,46.6206,46.8563,46.6107,46.8269,42229.0
2021-02-26 11:30:00,47.65,48.08,47.65,48.05,75631.0,46.8072,47.2296,46.8072,47.2001,75631.0
2021-02-26 11:35:00,48.06,48.1,47.97,48.06,52315.0,47.21,47.2492,47.1215,47.21,52315.0
2021-02-26 11:40:00,48.07,48.09,47.89,47.95,77269.0,47.2198,47.2394,47.043,47.1019,77269.0
2021-02-26 11:45:00,47.97,48.02,47.71,47.99,92091.0,47.1215,47.1707,46.8661,47.1412,92091.0
2021-02-26 11:50:00,47.98,48.04,47.81,47.84,55615.0,47.1314,47.1903,46.9644,46.9938,55615.0
2021-02-26 11:55:00,47.83,48.07,47.79,48.07,93342.0,46.984,47.2198,46.9447,47.2198,93342.0
2021-02-26 12:00:00,48.07,48.16,47.99,48.04,112236.0,47.2198,47.3082,47.1412,47.1903,112236.0
2021-02-26 12:05:00,48.04,48.26,47.85,48.26,138226.0,47.1903,47.4064,47.0037,47.4064,138226.0
2021-02-26 12:10:00,48.27,48.35,48.17,48.29,152966.0,47.4162,47.4948,47.318,47.4359,152966.0
2021-02-26 12:15:00,48.28,48.32,48.17,48.21,72477.0,47.4261,47.4654,47.318,47.3573,72477.0
2021-02-26 12:20:00,48.21,48.22,48.08,48.21,61422.0,47.3573,47.3671,47.2296,47.3573,61422.0
2021-02-26 12:25:00,48.21,48.26,48.07,48.17,81032.0,47.3573,47.4064,47.2198,47.318,81032.0
2021-02-26 12:30:00,48.18,48.38,48.17,48.28,93662.0,47.3278,47.5243,47.318,47.4261,93662.0
2021-02-26 12:35:00,48.28,48.42,48.16,48.18,118151.0,47.4261,47.5636,47.3082,47.3278,118151.0
2021-02-26 12:40:00,48.18,48.21,48.09,48.17,58161.0,47.3278,47.3573,47.2394,47.318,58161.0
2021-02-26 12:45:00,48.17,48.21,48.03,48.13,62288.0,47.318,47.3573,47.1805,47.2787,62288.0
2021-02-26 12:50:00,48.11,48.33,48.02,48.2,72475.0,47.2591,47.4752,47.1707,47.3475,72475.0
2021-02-26 12:55:00,48.18,48.22,47.92,47.98,85085.0,47.3278,47.3671,47.0724,47.1314,85085.0
2021-02-26 13:00:00,47.98,47.99,47.76,47.84,62486.0,47.1314,47.1412,46.9153,46.9938,62486.0
2021-02-26 13:05:00,47.83,48.17,47.79,48.17,64607.0,46.984,47.318,46.9447,47.318,64607.0
2021-02-26 13:10:00,48.16,48.2,48.0,48.03,59436.0,47.3082,47.3475,47.151,47.1805,59436.0
2021-02-26 13:15:00,48.03,48.15,47.99,48.06,91278.0,47.1805,47.2984,47.1412,47.21,91278.0
2021-02-26 13:20:00,48.07,48.24,48.04,48.15,82283.0,47.2198,47.3868,47.1903,47.2984,82283.0
2021-02-26 13:25:00,48.15,48.28,48.15,48.27,83428.0,47.2984,47.4261,47.2984,47.4162,83428.0
2021-02-26 13:30:00,48.28,48.3,48.07,48.12,68758.0,47.4261,47.4457,47.2198,47.2689,68758.0
2021-02-26 13:35:00,48.14,48.16,48.0,48.03,45948.0,47.2885,47.3082,47.151,47.1805,45948.0
2021-02-26 13:40:00,48.02,48.16,47.98,48.15,55110.0,47.1707,47.3082,47.1314,47.2984,55110.0
2021-02-26 13:45:00,48.16,48.31,47.9,48.06,84015.0,47.3082,47.4555,47.0528,47.21,84015.0
2021-02-26 13:50:00,48.06,48.06,47.96,47.98,73567.0,47.21,47.21,47.1117,47.1314,73567.0
2021-02-26 13:55:00,47.98,48.14,47.96,48.02,79499.0,47.1314,47.2885,47.1117,47.1707,79499.0
2021-02-26 14:00:00,48.03,48.18,47.94,47.96,101479.0,47.1805,47.3278,47.0921,47.1117,101479.0
2021-02-26 14:05:00,47.97,48.0,47.83,47.94,84548.0,47.1215,47.151,46.984,47.0921,84548.0
2021-02-26 14:10:00,47.94,48.05,47.91,48.0,70721.0,47.0921,47.2001,47.0626,47.151,70721.0
2021-02-26 14:15:00,48.0,48.14,47.77,47.8,69193.0,47.151,47.2885,46.9251,46.9546,69193.0
2021-02-26 14:20:00,47.82,47.97,47.74,47.84,72235.0,46.9742,47.1215,46.8956,46.9938,72235.0
2021-02-26 14:25:00,47.83,48.1,47.79,48.05,77715.0,46.984,47.2492,46.9447,47.2001,77715.0
2021-02-26 14:30:00,48.04,48.28,47.95,48.28,94223.0,47.1903,47.4261,47.1019,47.4261,94223.0
2021-02-26 14:35:00,48.29,48.33,48.16,48.27,94482.0,47.4359,47.4752,47.3082,47.4162,94482.0
2021-02-26 14:40:00,48.27,48.31,48.1,48.2,116509.0,47.4162,47.4555,47.2492,47.3475,116509.0
2021-02-26 14:45:00,48.21,48.45,48.2,48.4,134412.0,47.3573,47.5931,47.3475,47.5439,134412.0
2021-02-26 14:50:00,48.4,48.4,48.15,48.21,86285.0,47.5439,47.5439,47.2984,47.3573,86285.0
2021-02-26 14:55:00,48.21,48.26,47.87,47.97,257927.0,47.3573,47.4064,47.0233,47.1215,257927.0
2021-02-26 15:00:00,47.96,48.34,47.95,48.31,57012.0,47.1117,47.485,47.1019,47.4555,57012.0
2021-02-26 15:05:00,48.31,48.45,48.24,48.44,59482.0,47.4555,47.5931,47.3868,47.5832,59482.0
2021-02-26 15:10:00,48.43,48.46,48.3,48.34,90027.0,47.5734,47.6029,47.4457,47.485,90027.0
2021-02-26 15:15:00,48.36,48.59,48.35,48.54,113023.0,47.5046,47.7306,47.4948,47.6815,113023.0
2021-02-26 15:20:00,48.54,48.56,48.23,48.26,78371.0,47.6815,47.7011,47.3769,47.4064,78371.0
2021-02-26 15:25:00,48.26,48.28,48.1,48.11,63170.0,47.4064,47.4261,47.2492,47.2591,63170.0
2021-02-26 15:30:00,48.1,48.21,48.08,48.13,76460.0,47.2492,47.3573,47.2296,47.2787,76460.0
2021-02-26 15:35:00,48.13,48.31,48.12,48.31,66435.0,47.2787,47.4555,47.2689,47.4555,66435.0
2021-02-26 15:40:00,48.3,48.45,48.24,48.38,111617.0,47.4457,47.5931,47.3868,47.5243,111617.0
2021-02-26 15:45:00,48.39,48.57,48.39,48.43,197554.0,47.5341,47.7109,47.5341,47.5734,197554.0
2021-02-26 15:50:00,48.41,48.52,48.29,48.39,347070.0,47.5538,47.6618,47.4359,47.5341,347070.0
2021-02-26 15:55:00,48.4,48.52,48.18,48.28,611714.0,47.5439,47.6618,47.3278,47.4261,611714.0
2021-03-01 09:30:00,49.09,49.33,48.79,49.0,318667.0,48.2217,48.4575,47.927,48.1333,318667.0
2021-03-01 09:35:00,49.03,49.09,48.58,48.61,129295.0,48.1628,48.2217,47.7208,47.7502,129295.0
2021-03-01 09:40:00,48.63,48.97,48.52,48.77,144881.0,47.7699,48.1039,47.6618,47.9074,144881.0
2021-03-01 09:45:00,48.8,48.9,48.43,48.44,182388.0,47.9369,48.0351,47.5734,47.5832,182388.0
2021-03-01 09:50:00,48.48,48.63,48.35,48.55,180613.0,47.6225,47.7699,47.4948,47.6913,180613.0
2021-03-01 09:55:00,48.58,48.73,48.52,48.69,59351.0,47.7208,47.8681,47.6618,47.8288,59351.0
2021-03-01 10:00:00,48.72,48.78,48.58,48.67,75803.0,47.8583,47.9172,47.7208,47.8092,75803.0
2021-03-01 10:05:00,48.67,48.75,48.4,48.44,135283.0,47.8092,47.8877,47.5439,47.5832,135283.0
2021-03-01 10:10:00,48.45,48.54,48.19,48.32,89221.0,47.5931,47.6815,47.3377,47.4654,89221.0
2021-03-01 10:15:00,48.34,48.52,48.31,48.46,105302.0,47.485,47.6618,47.4555,47.6029,105302.0
2021-03-01 10:20:00,48.46,48.51,48.37,48.49,163912.0,47.6029,47.652,47.5145,47.6323,163912.0
2021-03-01 10:25:00,48.48,48.61,48.45,48.52,152764.0,47.6225,47.7502,47.5931,47.6618,152764.0
2021-03-01 10:30:00,48.52,48.64,48.33,48.63,102647.0,47.6618,47.7797,47.4752,47.7699,102647.0
2021-03-01 10:35:00,48.61,48.74,48.53,48.64,67725.0,47.7502,47.8779,47.6716,47.7797,67725.0
2021-03-01 10:40:00,48.68,48.82,48.62,48.8,92178.0,47.819,47.9565,47.76,47.9369,92178.0
2021-03-01 10:45:00,48.81,48.88,48.67,48.84,67290.0,47.9467,48.0154,47.8092,47.9762,67290.0
2021-03-01 10:50:00,48.84,48.89,48.74,48.84,68192.0,47.9762,48.0253,47.8779,47.9762,68192.0
2021-03-01 10:55:00,48.83,48.83,48.56,48.64,95861.0,47.9663,47.9663,47.7011,47.7797,95861.0
2021-03-01 11:00:00,48.67,48.7,48.47,48.68,202007.0,47.8092,47.8386,47.6127,47.819,202007.0
2021-03-01 11:05:00,48.69,48.82,48.66,48.79,74647.0,47.8288,47.9565,47.7993,47.927,74647.0
2021-03-01 11:10:00,48.79,48.92,48.74,48.88,88518.0,47.927,48.0547,47.8779,48.0154,88518.0
2021-03-01 11:15:00,48.9,48.98,48.84,48.95,66285.0,48.0351,48.1137,47.9762,48.0842,66285.0
2021-03-01 11:20:00,48.95,49.07,48.87,49.04,106480.0,48.0842,48.2021,48.0056,48.1726,106480.0
2021-03-01 11:25:00,49.05,49.06,48.86,48.94,104725.0,48.1824,48.1923,47.9958,48.0744,104725.0
2021-03-01 11:30:00,48.96,49.03,48.91,49.0,92475.0,48.094,48.1628,48.0449,48.1333,92475.0
2021-03-01 11:35:00,49.0,49.21,49.0,49.13,98908.0,48.1333,48.3396,48.1333,48.261,98908.0
2021-03-01 11:40:00,49.12,49.28,49.09,49.27,86729.0,48.2512,48.4084,48.2217,48.3986,86729.0
2021-03-01 11:45:00,49.28,49.32,49.19,49.3,57404.0,48.4084,48.4477,48.32,48.428,57404.0
2021-03-01 11:50:00,49.3,49.3,49.14,49.27,111548.0,48.428,48.428,48.2709,48.3986,111548.0
2021-03-01 11:55:00,49.27,49.31,49.13,49.16,80188.0,48.3986,48.4378,48.261,48.2905,80188.0
2021-03-01 12:00:00,49.15,49.18,49.05,49.05,120545.0,48.2807,48.3101,48.1824,48.1824,120545.0
2021-03-01 12:05:00,49.05,49.21,49.05,49.2,60934.0,48.1824,48.3396,48.1824,48.3298,60934.0
2021-03-01 12:10:00,49.2,49.2,49.02,49.03,49703.0,48.3298,48.3298,48.153,48.1628,49703.0
2021-03-01 12:15:00,49.02,49.02,48.85,48.95,67136.0,48.153,48.153,47.986,48.0842,67136.0
2021-03-01 12:20:00,48.93,49.1,48.93,49.04,49706.0,48.0646,48.2316,48.0646,48.1726,49706.0
2021-03-01 12:25:00,49.04,49.07,49.02,49.05,25239.0,48.1726,48.2021,48.153,48.1824,25239.0
2021-03-01 12:30:00,49.05,49.11,49.02,49.08,26745.0,48.1824,48.2414,48.153,48.2119,26745.0
2021-03-01 12:35:00,49.09,49.13,49.04,49.11,27018.0,48.2217,48.261,48.1726,48.2414,27018.0
2021-03-01 12:40:00,49.11,49.17,49.09,49.13,35465.0,48.2414,48.3003,48.2217,48.261,35465.0
2021-03-01 12:45:00,49.13,49.23,49.1,49.2,60444.0,48.261,48.3593,48.2316,48.3298,60444.0
2021-03-01 12:50:00,49.21,49.26,49.17,49.22,39055.0,48.3396,48.3887,48.3003,48.3494,39055.0
2021-03-01 12:55:00,49.22,49.24,49.0,49.16,71824.0,48.3494,48.3691,48.1333,48.2905,71824.0
2021-03-01 13:00:00,49.18,49.19,49.07,49.11,34731.0,48.3101,48.32,48.2021,48.2414,34731.0
2021-03-01 13:05:00,49.12,49.17,49.0,49.02,84988.0,48.2512,48.3003,48.1333,48.153,84988.0
2021-03-01 13:10:00,49.01,49.05,48.97,49.0,56639.0,48.1431,48.1824,48.1039,48.1333,56639.0
2021-03-01 13:15:00,49.01,49.08,48.97,49.05,54906.0,48.1431,48.2119,48.1039,48.1824,54906.0
2021-03-01 13:20:00,49.05,49.15,49.04,49.09,49318.0,48.1824,48.2807,48.1726,48.2217,49318.0
2021-03-01 13:25:00,49.08,49.12,48.98,49.01,47999.0,48.2119,48.2512,48.1137,48.1431,47999.0
2021-03-01 13:30:00,49.02,49.03,48.94,48.95,45897.0,48.153,48.1628,48.0744,48.0842,45897.0
2021-03-01 13:35:00,48.94,49.0,48.91,48.92,59327.0,48.0744,48.1333,48.0449,48.0547,59327.0
2021-03-01 13:40:00,48.91,49.05,48.91,49.05,38247.0,48.0449,48.1824,48.0449,48.1824,38247.0
2021-03-01 13:45:00,49.05,49.06,48.87,49.0,74151.0,48.1824,48.1923,48.0056,48.1333,74151.0
2021-03-01 13:50:00,48.99,49.04,48.95,49.02,26442.0,48.1235,48.1726,48.0842,48.153,26442.0
2021-03-01 13:55:00,49.02,49.02,48.94,48.98,21579.0,48.153,48.153,48.0744,48.1137,21579.0
2021-03-01 14:00:00,48.97,49.02,48.9,48.91,40902.0,48.1039,48.153,48.0351,48.0449,40902.0
2021-03-01 14:05:00,48.92,49.05,48.91,48.98,55306.0,48.0547,48.1824,48.0449,48.1137,55306.0
2021-03-01 14:10:00,48.99,49.04,48.97,49.01,28716.0,48.1235,48.1726,48.1039,48.1431,28716.0
2021-03-01 14:15:00,49.02,49.06,49.01,49.03,26471.0,48.153,48.1923,48.1431,48.1628,26471.0
2021-03-01 14:20:00,49.03,49.08,49.03,49.04,41516.0,48.1628,48.2119,48.1628,48.1726,41516.0
2021-03-01 14:25:00,49.05,49.16,49.04,49.16,46834.0,48.1824,48.2905,48.1726,48.2905,46834.0
2021-03-01 14:30:00,49.16,49.16,49.06,49.09,36236.0,48.2905,48.2905,48.1923,48.2217,36236.0
2021-03-01 14:35:00,49.08,49.12,49.02,49.06,55302.0,48.2119,48.2512,48.153,48.1923,55302.0
2021-03-01 14:40:00,49.07,49.16,49.03,49.13,81541.0,48.2021,48.2905,48.1628,48.261,81541.0
2021-03-01 14:45:00,49.14,49.16,49.07,49.16,64812.0,48.2709,48.2905,48.2021,48.2905,64812.0
2021-03-01 14:50:00,49.16,49.24,49.15,49.21,42554.0,48.2905,48.3691,48.2807,48.3396,42554.0
2021-03-01 14:55:00,49.21,49.24,49.15,49.16,48331.0,48.3396,48.3691,48.2807,48.2905,48331.0
2021-03-01 15:00:00,49.17,49.24,49.16,49.24,42130.0,48.3003,48.3691,48.2905,48.3691,42130.0
2021-03-01 15:05:00,49.23,49.26,49.14,49.15,39733.0,48.3593,48.3887,48.2709,48.2807,39733.0
2021-03-01 15:10:00,49.15,49.24,49.15,49.18,31940.0,48.2807,48.3691,48.2807,48.3101,31940.0
2021-03-01 15:15:00,49.18,49.19,49.08,49.17,44436.0,48.3101,48.32,48.2119,48.3003,44436.0
2021-03-01 15:20:00,49.18,49.29,49.17,49.23,65837.0,48.3101,48.4182,48.3003,48.3593,65837.0
2021-03-01 15:25:00,49.22,49.23,49.11,49.23,47779.0,48.3494,48.3593,48.2414,48.3593,47779.0
2021-03-01 15:30:00,49.23,49.29,49.14,49.2,61471.0,48.3593,48.4182,48.2709,48.3298,61471.0
2021-03-01 15:35:00,49.21,49.24,49.12,49.16,51428.0,48.3396,48.3691,48.2512,48.2905,51428.0
2021-03-01 15:40:00,49.16,49.24,49.12,49.23,69111.0,48.2905,48.3691,48.2512,48.3593,69111.0
2021-03-01 15:45:00,49.23,49.33,49.2,49.25,144687.0,48.3593,48.4575,48.3298,48.3789,144687.0
2021-03-01 15:50:00,49.24,49.5,49.21,49.48,285957.0,48.3691,48.6245,48.3396,48.6048,285957.0
2021-03-01 15:55:00,49.48,49.56,49.36,49.54,481731.0,48.6048,48.6834,48.487,48.6638,481731.0
2021-03-02 09:30:00,49.81,49.88,49.32,49.36,170953.0,48.929,48.9978,48.4477,48.487,170953.0
2021-03-02 09:35:00,49.34,49.36,49.07,49.1,155348.0,48.4673,48.487,48.2021,48.2316,155348.0
2021-03-02 09:40:00,49.12,49.16,48.63,48.89,250602.0,48.2512,48.2905,47.7699,48.0253,250602.0
2021-03-02 09:45:00,48.89,48.96,48.59,48.63,131756.0,48.0253,48.094,47.7306,47.7699,131756.0
2021-03-02 09:50:00,48.64,48.87,48.59,48.83,98522.0,47.7797,48.0056,47.7306,47.9663,98522.0
2021-03-02 09:55:00,48.82,48.97,48.79,48.89,107241.0,47.9565,48.1039,47.927,48.0253,107241.0
2021-03-02 10:00:00,48.89,48.95,48.65,48.85,82374.0,48.0253,48.0842,47.7895,47.986,82374.0
2021-03-02 10:05:00,48.84,49.01,48.72,48.97,84572.0,47.9762,48.1431,47.8583,48.1039,84572.0
2021-03-02 10:10:00,48.97,49.04,48.67,48.75,122202.0,48.1039,48.1726,47.8092,47.8877,122202.0
2021-03-02 10:15:00,48.73,48.89,48.68,48.79,62950.0,47.8681,48.0253,47.819,47.927,62950.0
2021-03-02 10:20:00,48.75,48.85,48.63,48.64,125124.0,47.8877,47.986,47.7699,47.7797,125124.0
2021-03-02 10:25:00,48.64,48.78,48.54,48.59,197261.0,47.7797,47.9172,47.6815,47.7306,197261.0
2021-03-02 10:30:00,48.59,48.89,48.57,48.88,125786.0,47.7306,48.0253,47.7109,48.0154,125786.0
2021-03-02 10:35:00,48.88,49.0,48.67,48.71,206976.0,48.0154,48.1333,47.8092,47.8485,206976.0
2021-03-02 10:40:00,48.7,48.73,48.51,48.68,84207.0,47.8386,47.8681,47.652,47.819,84207.0
2021-03-02 10:45:00,48.66,48.77,48.52,48.76,73807.0,47.7993,47.9074,47.6618,47.8976,73807.0
2021-03-02 10:50:00,48.76,48.77,48.64,48.76,56994.0,47.8976,47.9074,47.7797,47.8976,56994.0
2021-03-02 10:55:00,48.78,48.89,48.72,48.72,86340.0,47.9172,48.0253,47.8583,47.8583,86340.0
2021-03-02 11:00:00,48.71,48.76,48.31,48.66,208350.0,47.8485,47.8976,47.4555,47.7993,208350.0
2021-03-02 11:05:00,48.65,48.84,48.65,48.82,89639.0,47.7895,47.9762,47.7895,47.9565,89639.0
2021-03-02 11:10:00,48.82,48.83,48.57,48.64,76648.0,47.9565,47.9663,47.7109,47.7797,76648.0
2021-03-02 11:15:00,48.61,48.61,48.41,48.47,91569.0,47.7502,47.7502,47.5538,47.6127,91569.0
2021-03-02 11:20:00,48.47,48.5,48.38,48.41,89584.0,47.6127,47.6422,47.5243,47.5538,89584.0
2021-03-02 11:25:00,48.41,48.68,48.36,48.64,47905.0,47.5538,47.819,47.5046,47.7797,47905.0
2021-03-02 11:30:00,48.64,48.67,48.43,48.47,47238.0,47.7797,47.8092,47.5734,47.6127,47238.0
2021-03-02 11:35:00,48.48,48.5,48.33,48.36,55283.0,47.6225,47.6422,47.4752,47.5046,55283.0
2021-03-02 11:40:00,48.32,48.32,48.11,48.27,74970.0,47.4654,47.4654,47.2591,47.4162,74970.0
2021-03-02 11:45:00,48.28,48.47,48.18,48.41,44468.0,47.4261,47.6127,47.3278,47.5538,44468.0
2021-03-02 11:50:00,48.39,48.43,48.32,48.43,42307.0,47.5341,47.5734,47.4654,47.5734,42307.0
2021-03-02 11:55:00,48.41,48.42,48.31,48.32,37409.0,47.5538,47.5636,47.4555,47.4654,37409.0
2021-03-02 12:00:00,48.31,48.34,48.2,48.31,33381.0,47.4555,47.485,47.3475,47.4555,33381.0
2021-03-02 12:05:00,48.3,48.39,48.28,48.31,40455.0,47.4457,47.5341,47.4261,47.4555,40455.0
2021-03-02 12:10:00,48.31,48.34,48.24,48.27,34262.0,47.4555,47.485,47.3868,47.4162,34262.0
2021-03-02 12:15:00,48.28,48.42,48.23,48.35,59167.0,47.4261,47.5636,47.3769,47.4948,59167.0
2021-03-02 12:20:00,48.34,48.38,48.27,48.28,40412.0,47.485,47.5243,47.4162,47.4261,40412.0
2021-03-02 12:25:00,48.29,48.33,48.24,48.31,38644.0,47.4359,47.4752,47.3868,47.4555,38644.0
2021-03-02 12:30:00,48.31,48.36,48.27,48.28,56614.0,47.4555,47.5046,47.4162,47.4261,56614.0
2021-03-02 12:35:00,48.27,48.51,48.27,48.48,67979.0,47.4162,47.652,47.4162,47.6225,67979.0
2021-03-02 12:40:00,48.48,48.55,48.44,48.49,72374.0,47.6225,47.6913,47.5832,47.6323,72374.0
2021-03-02 12:45:00,48.49,48.54,48.39,48.4,67745.0,47.6323,47.6815,47.5341,47.5439,67745.0
2021-03-02 12:50:00,48.41,48.46,48.37,48.4,72575.0,47.5538,47.6029,47.5145,47.5439,72575.0
2021-03-02 12:55:00,48.4,48.44,48.31,48.38,53471.0,47.5439,47.5832,47.4555,47.5243,53471.0
2021-03-02 13:00:00,48.39,48.58,48.38,48.53,43380.0,47.5341,47.7208,47.5243,47.6716,43380.0
2021-03-02 13:05:00,48.55,48.61,48.44,48.52,59820.0,47.6913,47.7502,47.5832,47.6618,59820.0
2021-03-02 13:10:00,48.53,48.6,48.52,48.56,51844.0,47.6716,47.7404,47.6618,47.7011,51844.0
2021-03-02 13:15:00,48.56,48.57,48.43,48.46,52553.0,47.7011,47.7109,47.5734,47.6029,52553.0
2021-03-02 13:20:00,48.46,48.58,48.39,48.57,43703.0,47.6029,47.7208,47.5341,47.7109,43703.0
2021-03-02 13:25:00,48.57,48.58,48.37,48.43,42228.0,47.7109,47.7208,47.5145,47.5734,42228.0
2021-03-02 13:30:00,48.44,48.54,48.41,48.49,52406.0,47.5832,47.6815,47.5538,47.6323,52406.0
2021-03-02 13:35:00,48.5,48.63,48.49,48.6,58953.0,47.6422,47.7699,47.6323,47.7404,58953.0
2021-03-02 13:40:00,48.61,48.67,48.54,48.6,84230.0,47.7502,47.8092,47.6815,47.7404,84230.0
2021-03-02 13:45:00,48.6,48.72,48.57,48.69,58615.0,47.7404,47.8583,47.7109,47.8288,58615.0
2021-03-02 13:50:00,48.7,48.74,48.51,48.55,34114.0,47.8386,47.8779,47.652,47.6913,34114.0
2021-03-02 13:55:00,48.56,48.64,48.46,48.48,43550.0,47.7011,47.7797,47.6029,47.6225,43550.0
2021-03-02 14:00:00,48.48,48.67,48.48,48.55,46628.0,47.6225,47.8092,47.6225,47.6913,46628.0
2021-03-02 14:05:00,48.54,48.54,48.38,48.38,69937.0,47.6815,47.6815,47.5243,47.5243,69937.0
2021-03-02 14:10:00,48.38,48.39,48.27,48.28,58880.0,47.5243,47.5341,47.4162,47.4261,58880.0
2021-03-02 14:15:00,48.27,48.32,48.25,48.3,38741.0,47.4162,47.4654,47.3966,47.4457,38741.0
2021-03-02 14:20:00,48.31,48.44,48.25,48.4,44247.0,47.4555,47.5832,47.3966,47.5439,44247.0
2021-03-02 14:25:00,48.39,48.39,48.29,48.31,107590.0,47.5341,47.5341,47.4359,47.4555,107590.0
2021-03-02 14:30:00,48.32,48.35,48.21,48.33,91871.0,47.4654,47.4948,47.3573,47.4752,91871.0
2021-03-02 14:35:00,48.33,48.4,48.27,48.38,88391.0,47.4752,47.5439,47.4162,47.5243,88391.0
2021-03-02 14:40:00,48.39,48.43,48.23,48.25,49073.0,47.5341,47.5734,47.3769,47.3966,49073.0
2021-03-02 14:45:00,48.25,48.36,48.15,48.33,163880.0,47.3966,47.5046,47.2984,47.4752,163880.0
2021-03-02 14:50:00,48.34,48.52,48.3,48.5,79545.0,47.485,47.6618,47.4457,47.6422,79545.0
2021-03-02 14:55:00,48.5,48.6,48.46,48.51,136631.0,47.6422,47.7404,47.6029,47.652,136631.0
2021-03-02 15:00:00,48.51,48.62,48.46,48.52,107564.0,47.652,47.76,47.6029,47.6618,107564.0
2021-03-02 15:05:00,48.51,48.59,48.5,48.59,96872.0,47.652,47.7306,47.6422,47.7306,96872.0
2021-03-02 15:10:00,48.59,48.73,48.56,48.59,93320.0,47.7306,47.8681,47.7011,47.7306,93320.0
2021-03-02 15:15:00,48.59,48.64,48.49,48.51,114547.0,47.7306,47.7797,47.6323,47.652,114547.0
2021-03-02 15:20:00,48.52,48.56,48.29,48.32,107953.0,47.6618,47.7011,47.4359,47.4654,107953.0
2021-03-02 15:25:00,48.31,48.4,48.24,48.26,67560.0,47.4555,47.5439,47.3868,47.4064,67560.0
2021-03-02 15:30:00,48.26,48.48,48.24,48.4,87091.0,47.4064,47.6225,47.3868,47.5439,87091.0
2021-03-02 15:35:00,48.4,48.43,48.21,48.22,75794.0,47.5439,47.5734,47.3573,47.3671,75794.0
2021-03-02 15:40:00,48.23,48.24,48.16,48.2,164662.0,47.3769,47.3868,47.3082,47.3475,164662.0
2021-03-02 15:45:00,48.2,48.3,48.09,48.17,150212.0,47.3475,47.4457,47.2394,47.318,150212.0
2021-03-02 15:50:00,48.19,48.2,47.89,47.93,337189.0,47.3377,47.3475,47.043,47.0823,337189.0
2021-03-02 15:55:00,47.93,47.99,47.78,47.82,447565.0,47.0823,47.1412,46.9349,46.9742,447565.0
2021-03-03 09:30:00,47.02,47.41,46.93,46.98,522564.0,46.1883,46.5714,46.0999,46.1491,522564.0
2021-03-03 09:35:00,46.99,47.0,46.64,46.91,337760.0,46.1589,46.1687,45.8151,46.0803,337760.0
2021-03-03 09:40:00,46.92,47.12,46.82,46.96,313661.0,46.0901,46.2866,45.9919,46.1294,313661.0
2021-03-03 09:45:00,46.95,47.32,46.79,47.29,227764.0,46.1196,46.483,45.9624,46.4536,227764.0
2021-03-03 09:50:00,47.29,47.57,47.28,47.29,234538.0,46.4536,46.7286,46.4437,46.4536,234538.0
2021-03-03 09:55:00,47.3,47.33,47.08,47.12,279724.0,46.4634,46.4929,46.2473,46.2866,279724.0
2021-03-03 10:00:00,47.11,47.26,47.02,47.23,197989.0,46.2768,46.4241,46.1883,46.3946,197989.0
2021-03-03 10:05:00,47.23,47.44,47.04,47.34,247514.0,46.3946,46.6009,46.208,46.5027,247514.0
2021-03-03 10:10:00,47.33,47.34,46.69,46.72,188550.0,46.4929,46.5027,45.8642,45.8937,188550.0
2021-03-03 10:15:00,46.73,46.85,46.61,46.81,159896.0,45.9035,46.0214,45.7856,45.9821,159896.0
2021-03-03 10:20:00,46.82,46.85,46.6,46.84,237976.0,45.9919,46.0214,45.7758,46.0115,237976.0
2021-03-03 10:25:00,46.83,46.93,46.58,46.59,225335.0,46.0017,46.0999,45.7561,45.766,225335.0
2021-03-03 10:30:00,46.58,46.95,46.49,46.88,176319.0,45.7561,46.1196,45.6677,46.0508,176319.0
2021-03-03 10:35:00,46.89,46.92,46.69,46.77,97008.0,46.0606,46.0901,45.8642,45.9428,97008.0
2021-03-03 10:40:00,46.76,46.76,46.54,46.56,100826.0,45.9329,45.9329,45.7168,45.7365,100826.0
2021-03-03 10:45:00,46.57,46.92,46.52,46.84,83650.0,45.7463,46.0901,45.6972,46.0115,83650.0
2021-03-03 10:50:00,46.86,46.89,46.7,46.74,78110.0,46.0312,46.0606,45.874,45.9133,78110.0
2021-03-03 10:55:00,46.72,46.92,46.55,46.87,89549.0,45.8937,46.0901,45.7267,46.041,89549.0
2021-03-03 11:00:00,46.87,47.01,46.86,46.99,243146.0,46.041,46.1785,46.0312,46.1589,243146.0
2021-03-03 11:05:00,47.0,47.16,47.0,47.11,83188.0,46.1687,46.3259,46.1687,46.2768,83188.0
2021-03-03 11:10:00,47.12,47.23,47.08,47.14,170835.0,46.2866,46.3946,46.2473,46.3062,170835.0
2021-03-03 11:15:00,47.13,47.14,46.88,47.05,120953.0,46.2964,46.3062,46.0508,46.2178,120953.0
2021-03-03 11:20:00,47.03,47.16,47.0,47.14,98939.0,46.1982,46.3259,46.1687,46.3062,98939.0
2021-03-03 11:25:00,47.14,47.34,47.14,47.3,122633.0,46.3062,46.5027,46.3062,46.4634,122633.0
2021-03-03 11:30:00,47.3,47.35,47.07,47.08,73216.0,46.4634,46.5125,46.2375,46.2473,73216.0
2021-03-03 11:35:00,47.09,47.12,46.89,46.94,71687.0,46.2571,46.2866,46.0606,46.1098,71687.0
2021-03-03 11:40:00,46.94,46.98,46.79,46.84,109195.0,46.1098,46.1491,45.9624,46.0115,109195.0
2021-03-03 11:45:00,46.83,46.95,46.76,46.77,137759.0,46.0017,46.1196,45.9329,45.9428,137759.0
2021-03-03 11:50:00,46.78,47.04,46.77,46.91,124524.0,45.9526,46.208,45.9428,46.0803,124524.0
2021-03-03 11:55:00,46.9,46.96,46.7,46.75,77901.0,46.0705,46.1294,45.874,45.9231,77901.0
2021-03-03 12:00:00,46.75,46.76,46.64,46.69,99429.0,45.9231,45.9329,45.8151,45.8642,99429.0
2021-03-03 12:05:00,46.69,46.71,46.57,46.65,104637.0,45.8642,45.8838,45.7463,45.8249,104637.0
2021-03-03 12:10:00,46.63,46.79,46.51,46.78,89478.0,45.8052,45.9624,45.6874,45.9526,89478.0
2021-03-03 12:15:00,46.78,46.78,46.57,46.61,99515.0,45.9526,45.9526,45.7463,45.7856,99515.0
2021-03-03 12:20:00,46.62,46.64,46.5,46.53,82336.0,45.7954,45.8151,45.6775,45.707,82336.0
2021-03-03 12:25:00,46.54,46.6,46.51,46.59,58490.0,45.7168,45.7758,45.6874,45.766,58490.0
2021-03-03 12:30:00,46.59,46.67,46.47,46.5,136630.0,45.766,45.8445,45.6481,45.6775,136630.0
2021-03-03 12:35:00,46.51,46.52,46.4,46.46,77446.0,45.6874,45.6972,45.5793,45.6383,77446.0
2021-03-03 12:40:00,46.45,46.63,46.39,46.54,84094.0,45.6284,45.8052,45.5695,45.7168,84094.0
2021-03-03 12:45:00,46.53,46.67,46.48,46.66,91186.0,45.707,45.8445,45.6579,45.8347,91186.0
2021-03-03 12:50:00,46.67,46.7,46.52,46.53,63936.0,45.8445,45.874,45.6972,45.707,63936.0
2021-03-03 12:55:00,46.53,46.54,46.34,46.39,90493.0,45.707,45.7168,45.5204,45.5695,90493.0
2021-03-03 13:00:00,46.39,46.5,46.37,46.45,50777.0,45.5695,45.6775,45.5498,45.6284,50777.0
2021-03-03 13:05:00,46.44,46.5,46.3,46.3,62312.0,45.6186,45.6775,45.4811,45.4811,62312.0
2021-03-03 13:10:00,46.31,46.47,46.26,46.3,76939.0,45.4909,45.6481,45.4418,45.4811,76939.0
2021-03-03 13:15:00,46.31,46.66,46.31,46.65,90733.0,45.4909,45.8347,45.4909,45.8249,90733.0
2021-03-03 13:20:00,46.67,46.68,46.53,46.57,69257.0,45.8445,45.8544,45.707,45.7463,69257.0
2021-03-03 13:25:00,46.57,46.67,46.55,46.57,56961.0,45.7463,45.8445,45.7267,45.7463,56961.0
2021-03-03 13:30:00,46.56,46.56,46.4,46.42,51756.0,45.7365,45.7365,45.5793,45.599,51756.0
2021-03-03 13:35:00,46.44,46.55,46.39,46.41,90554.0,45.6186,45.7267,45.5695,45.5891,90554.0
2021-03-03 13:40:00,46.39,46.46,46.28,46.32,101159.0,45.5695,45.6383,45.4614,45.5007,101159.0
2021-03-03 13:45:00,46.32,46.34,46.13,46.15,110866.0,45.5007,45.5204,45.3141,45.3337,110866.0
2021-03-03 13:50:00,46.15,46.26,46.11,46.14,86611.0,45.3337,45.4418,45.2944,45.3239,86611.0
2021-03-03 13:55:00,46.14,46.16,45.86,45.95,426972.0,45.3239,45.3436,45.0489,45.1373,426972.0
2021-03-03 14:00:00,45.94,45.99,45.55,45.64,161505.0,45.1274,45.1766,44.7443,44.8328,161505.0
2021-03-03 14:05:00,45.65,45.72,45.54,45.65,131287.0,44.8426,44.9113,44.7345,44.8426,131287.0
2021-03-03 14:10:00,45.64,45.8,45.57,45.8,130542.0,44.8328,44.9899,44.764,44.9899,130542.0
2021-03-03 14:15:00,45.78,45.78,45.48,45.54,146973.0,44.9703,44.9703,44.6756,44.7345,146973.0
2021-03-03 14:20:00,45.54,45.65,45.46,45.61,196270.0,44.7345,44.8426,44.6559,44.8033,196270.0
2021-03-03 14:25:00,45.59,45.6,45.38,45.44,190978.0,44.7836,44.7935,44.5774,44.6363,190978.0
2021-03-03 14:30:00,45.44,45.55,45.3,45.32,155101.0,44.6363,44.7443,44.4988,44.5184,155101.0
2021-03-03 14:35:00,45.31,45.93,45.31,45.76,235764.0,44.5086,45.1176,44.5086,44.9506,235764.0
2021-03-03 14:40:00,45.75,45.95,45.71,45.91,154319.0,44.9408,45.1373,44.9015,45.098,154319.0
2021-03-03 14:45:00,45.93,45.93,45.64,45.73,178395.0,45.1176,45.1176,44.8328,44.9212,178395.0
2021-03-03 14:50:00,45.75,46.1,45.75,46.03,118582.0,44.9408,45.2846,44.9408,45.2159,118582.0
2021-03-03 14:55:00,46.01,46.09,45.95,46.01,79610.0,45.1962,45.2748,45.1373,45.1962,79610.0
2021-03-03 15:00:00,46.0,46.03,45.86,45.95,136828.0,45.1864,45.2159,45.0489,45.1373,136828.0
2021-03-03 15:05:00,45.95,45.97,45.83,45.87,86997.0,45.1373,45.1569,45.0194,45.0587,86997.0
2021-03-03 15:10:00,45.88,46.04,45.87,45.89,94077.0,45.0685,45.2257,45.0587,45.0783,94077.0
2021-03-03 15:15:00,45.88,45.98,45.75,45.91,136809.0,45.0685,45.1667,44.9408,45.098,136809.0
2021-03-03 15:20:00,45.9,45.9,45.62,45.65,110868.0,45.0882,45.0882,44.8131,44.8426,110868.0
2021-03-03 15:25:00,45.66,45.73,45.54,45.69,141625.0,44.8524,44.9212,44.7345,44.8819,141625.0
2021-03-03 15:30:00,45.7,45.78,45.57,45.71,237284.0,44.8917,44.9703,44.764,44.9015,237284.0
2021-03-03 15:35:00,45.7,45.83,45.68,45.79,174824.0,44.8917,45.0194,44.872,44.9801,174824.0
2021-03-03 15:40:00,45.78,45.9,45.72,45.86,202293.0,44.9703,45.0882,44.9113,45.0489,202293.0
2021-03-03 15:45:00,45.85,46.08,45.81,45.92,271872.0,45.039,45.265,44.9997,45.1078,271872.0
2021-03-03 15:50:00,45.93,45.93,45.52,45.55,338831.0,45.1176,45.1176,44.7149,44.7443,338831.0
2021-03-03 15:55:00,45.56,45.78,45.4,45.56,630115.0,44.7542,44.9703,44.597,44.7542,630115.0
2021-03-04 09:30:00,43.06,43.59,42.31,43.05,2053861.0,42.2984,42.819,41.5617,42.2886,2053861.0
2021-03-04 09:35:00,43.04,43.05,42.28,42.37,886922.0,42.2787,42.2886,41.5322,41.6206,886922.0
2021-03-04 09:40:00,42.36,42.65,42.31,42.47,785340.0,41.6108,41.8956,41.5617,41.7188,785340.0
2021-03-04 09:45:00,42.49,42.49,41.9,41.94,967208.0,41.7385,41.7385,41.1589,41.1982,967208.0
2021-03-04 09:50:00,41.94,42.2,41.91,41.98,462941.0,41.1982,41.4536,41.1687,41.2375,462941.0
2021-03-04 09:55:00,41.97,42.08,41.54,41.58,558340.0,41.2277,41.3357,40.8053,40.8446,558340.0
2021-03-04 10:00:00,41.58,41.97,41.35,41.37,513400.0,40.8446,41.2277,40.6186,40.6383,513400.0
2021-03-04 10:05:00,41.4,41.54,41.27,41.4,422596.0,40.6677,40.8053,40.54,40.6677,422596.0
2021-03-04 10:10:00,41.38,41.76,41.27,41.74,573295.0,40.6481,41.0214,40.54,41.0017,573295.0
2021-03-04 10:15:00,41.74,41.81,41.54,41.56,390354.0,41.0017,41.0705,40.8053,40.8249,390354.0
2021-03-04 10:20:00,41.56,42.35,41.55,42.33,523651.0,40.8249,41.6009,40.8151,41.5813,523651.0
2021-03-04 10:25:00,42.31,42.35,42.03,42.23,444211.0,41.5617,41.6009,41.2866,41.4831,444211.0
2021-03-04 10:30:00,42.23,42.53,42.14,42.53,277795.0,41.4831,41.7778,41.3947,41.7778,277795.0
2021-03-04 10:35:00,42.5,42.6,42.29,42.44,322295.0,41.7483,41.8465,41.542,41.6894,322295.0
2021-03-04 10:40:00,42.44,42.8,42.3,42.69,397605.0,41.6894,42.043,41.5518,41.9349,397605.0
2021-03-04 10:45:00,42.69,42.79,42.42,42.46,534626.0,41.9349,42.0332,41.6697,41.709,534626.0
2021-03-04 10:50:00,42.47,42.69,41.92,41.96,356480.0,41.7188,41.9349,41.1786,41.2178,356480.0
2021-03-04 10:55:00,41.97,42.4,41.88,42.28,275778.0,41.2277,41.6501,41.1393,41.5322,275778.0
2021-03-04 11:00:00,42.29,42.48,42.18,42.47,235727.0,41.542,41.7286,41.434,41.7188,235727.0
2021-03-04 11:05:00,42.47,42.57,42.33,42.41,380811.0,41.7188,41.8171,41.5813,41.6599,380811.0
2021-03-04 11:10:00,42.42,42.46,41.91,41.91,373788.0,41.6697,41.709,41.1687,41.1687,373788.0
2021-03-04 11:15:00,41.91,42.26,41.85,42.21,360652.0,41.1687,41.5125,41.1098,41.4634,360652.0
2021-03-04 11:20:00,42.2,42.29,42.03,42.16,187782.0,41.4536,41.542,41.2866,41.4143,187782.0
2021-03-04 11:25:00,42.16,42.24,41.75,41.87,249117.0,41.4143,41.4929,41.0116,41.1294,249117.0
2021-03-04 11:30:00,41.85,42.2,41.79,41.82,229401.0,41.1098,41.4536,41.0509,41.0803,229401.0
2021-03-04 11:35:00,41.82,42.13,41.82,42.12,147766.0,41.0803,41.3848,41.0803,41.375,147766.0
2021-03-04 11:40:00,42.12,42.65,42.09,42.37,257932.0,41.375,41.8956,41.3455,41.6206,257932.0
2021-03-04 11:45:00,42.38,42.38,42.21,42.3,411159.0,41.6304,41.6304,41.4634,41.5518,411159.0
2021-03-04 11:50:00,42.27,42.31,42.09,42.15,152605.0,41.5224,41.5617,41.3455,41.4045,152605.0
2021-03-04 11:55:00,42.16,42.21,42.01,42.12,201947.0,41.4143,41.4634,41.267,41.375,201947.0
2021-03-04 12:00:00,42.13,42.19,41.9,42.05,289713.0,41.3848,41.4438,41.1589,41.3063,289713.0
2021-03-04 12:05:00,42.03,42.06,41.84,41.95,192441.0,41.2866,41.3161,41.1,41.208,192441.0
2021-03-04 12:10:00,41.92,41.92,41.62,41.71,184353.0,41.1786,41.1786,40.8839,40.9723,184353.0
2021-03-04 12:15:00,41.66,42.02,41.65,41.84,165155.0,40.9232,41.2768,40.9133,41.1,165155.0
2021-03-04 12:20:00,41.87,41.99,41.42,41.49,281092.0,41.1294,41.2473,40.6874,40.7562,281092.0
2021-03-04 12:25:00,41.48,41.6,41.27,41.54,279716.0,40.7463,40.8642,40.54,40.8053,279716.0
2021-03-04 12:30:00,41.52,41.54,41.01,41.07,312482.0,40.7856,40.8053,40.2846,40.3436,312482.0
2021-03-04 12:35:00,41.08,41.5,40.97,41.5,277456.0,40.3534,40.766,40.2454,40.766,277456.0
2021-03-04 12:40:00,41.5,41.55,41.39,41.47,192289.0,40.766,40.8151,40.6579,40.7365,192289.0
2021-03-04 12:45:00,41.46,41.46,41.21,41.4,148770.0,40.7267,40.7267,40.4811,40.6677,148770.0
2021-03-04 12:50:00,41.4,41.5,41.23,41.28,208670.0,40.6677,40.766,40.5008,40.5499,208670.0
2021-03-04 12:55:00,41.27,41.4,40.96,41.21,195206.0,40.54,40.6677,40.2355,40.4811,195206.0
2021-03-04 13:00:00,41.2,41.39,41.14,41.22,165297.0,40.4713,40.6579,40.4123,40.4909,165297.0
2021-03-04 13:05:00,41.22,41.22,40.8,40.84,225698.0,40.4909,40.4909,40.0784,40.1177,225698.0
2021-03-04 13:10:00,40.82,40.83,40.62,40.7,188083.0,40.098,40.1078,39.9015,39.9801,188083.0
2021-03-04 13:15:00,40.7,40.93,40.66,40.91,189712.0,39.9801,40.2061,39.9408,40.1864,189712.0
2021-03-04 13:20:00,40.91,40.95,40.6,40.78,206414.0,40.1864,40.2257,39.8819,40.0587,206414.0
2021-03-04 13:25:00,40.78,41.0,40.45,41.0,243799.0,40.0587,40.2748,39.7346,40.2748,243799.0
2021-03-04 13:30:00,40.99,41.08,40.67,40.71,260531.0,40.265,40.3534,39.9507,39.99,260531.0
2021-03-04 13:35:00,40.73,40.91,40.7,40.75,148865.0,40.0096,40.1864,39.9801,40.0292,148865.0
2021-03-04 13:40:00,40.72,40.75,40.55,40.55,192468.0,39.9998,40.0292,39.8328,39.8328,192468.0
2021-03-04 13:45:00,40.55,40.58,40.34,40.36,203194.0,39.8328,39.8623,39.6265,39.6461,203194.0
2021-03-04 13:50:00,40.36,40.38,40.02,40.23,221111.0,39.6461,39.6658,39.3122,39.5184,221111.0
2021-03-04 13:55:00,40.21,40.27,39.89,39.95,318074.0,39.4988,39.5577,39.1845,39.2434,318074.0
2021-03-04 14:00:00,39.95,40.15,39.89,40.05,273260.0,39.2434,39.4399,39.1845,39.3416,273260.0
2021-03-04 14:05:00,40.05,40.64,40.04,40.5,360346.0,39.3416,39.9212,39.3318,39.7837,360346.0
2021-03-04 14:10:00,40.49,40.51,40.23,40.37,516854.0,39.7738,39.7935,39.5184,39.656,516854.0
2021-03-04 14:15:00,40.38,40.38,40.0,40.2,282739.0,39.6658,39.6658,39.2925,39.489,282739.0
2021-03-04 14:20:00,40.2,40.56,40.17,40.55,193623.0,39.489,39.8426,39.4595,39.8328,193623.0
2021-03-04 14:25:00,40.55,41.14,40.53,41.1,307891.0,39.8328,40.4123,39.8131,40.3731,307891.0
2021-03-04 14:30:00,41.07,41.24,40.64,40.7,324445.0,40.3436,40.5106,39.9212,39.9801,324445.0
2021-03-04 14:35:00,40.7,40.81,40.56,40.73,158555.0,39.9801,40.0882,39.8426,40.0096,158555.0
2021-03-04 14:40:00,40.73,40.99,40.73,40.98,244332.0,40.0096,40.265,40.0096,40.2552,244332.0
2021-03-04 14:45:00,40.97,41.25,40.85,41.19,220217.0,40.2454,40.5204,40.1275,40.4615,220217.0
2021-03-04 14:50:00,41.19,41.3,40.8,40.95,218984.0,40.4615,40.5695,40.0784,40.2257,218984.0
2021-03-04 14:55:00,40.94,41.0,40.76,40.88,179402.0,40.2159,40.2748,40.0391,40.1569,179402.0
2021-03-04 15:00:00,40.87,40.97,40.56,40.57,334439.0,40.1471,40.2454,39.8426,39.8524,334439.0
2021-03-04 15:05:00,40.58,40.81,40.57,40.68,129083.0,39.8623,40.0882,39.8524,39.9605,129083.0
2021-03-04 15:10:00,40.67,40.82,40.54,40.8,172321.0,39.9507,40.098,39.823,40.0784,172321.0
2021-03-04 15:15:00,40.78,40.88,40.63,40.69,159752.0,40.0587,40.1569,39.9114,39.9703,159752.0
2021-03-04 15:20:00,40.68,40.73,40.49,40.53,184233.0,39.9605,40.0096,39.7738,39.8131,184233.0
2021-03-04 15:25:00,40.54,40.84,40.48,40.71,177391.0,39.823,40.1177,39.764,39.99,177391.0
2021-03-04 15:30:00,40.7,40.9,40.6,40.77,222992.0,39.9801,40.1766,39.8819,40.0489,222992.0
2021-03-04 15:35:00,40.77,40.84,40.44,40.48,262156.0,40.0489,40.1177,39.7247,39.764,262156.0
2021-03-04 15:40:00,40.47,40.65,40.36,40.45,574258.0,39.7542,39.931,39.6461,39.7346,574258.0
2021-03-04 15:45:00,40.45,40.5,40.25,40.32,551364.0,39.7346,39.7837,39.5381,39.6069,551364.0
2021-03-04 15:50:00,40.32,40.52,40.03,40.06,1313287.0,39.6069,39.8033,39.322,39.3515,1313287.0
2021-03-04 15:55:00,40.07,40.17,40.01,40.09,1210997.0,39.3613,39.4595,39.3023,39.3809,1210997.0
2021-03-05 09:30:00,40.6,41.08,40.2,40.2,622383.0,39.8819,40.3534,39.489,39.489,622383.0
2021-03-05 09:35:00,40.21,40.25,39.41,39.51,391623.0,39.4988,39.5381,38.7129,38.8112,391623.0
2021-03-05 09:40:00,39.55,40.07,39.55,40.05,363011.0,38.8505,39.3613,38.8505,39.3416,363011.0
2021-03-05 09:45:00,40.05,40.06,39.44,39.46,465573.0,39.3416,39.3515,38.7424,38.7621,465573.0
2021-03-05 09:50:00,39.44,39.71,39.18,39.22,321595.0,38.7424,39.0076,38.487,38.5263,321595.0
2021-03-05 09:55:00,39.2,39.39,39.02,39.26,234481.0,38.5067,38.6933,38.3298,38.5656,234481.0
2021-03-05 10:00:00,39.27,39.4,38.95,39.16,338613.0,38.5754,38.7031,38.2611,38.4674,338613.0
2021-03-05 10:05:00,39.17,39.5,39.15,39.27,240943.0,38.4772,38.8014,38.4575,38.5754,240943.0
2021-03-05 10:10:00,39.27,39.36,39.07,39.18,240774.0,38.5754,38.6638,38.379,38.487,240774.0
2021-03-05 10:15:00,39.19,39.43,39.12,39.2,230007.0,38.4968,38.7326,38.4281,38.5067,230007.0
2021-03-05 10:20:00,39.21,39.35,38.82,38.83,234227.0,38.5165,38.654,38.1334,38.1432,234227.0
2021-03-05 10:25:00,38.83,39.17,38.63,38.64,214981.0,38.1432,38.4772,37.9467,37.9566,214981.0
2021-03-05 10:30:00,38.64,38.79,38.26,38.41,354887.0,37.9566,38.1039,37.5833,37.7306,354887.0
2021-03-05 10:35:00,38.4,38.8,38.39,38.54,249788.0,37.7208,38.1137,37.711,37.8583,249788.0
2021-03-05 10:40:00,38.54,38.86,38.45,38.67,143376.0,37.8583,38.1727,37.7699,37.986,143376.0
2021-03-05 10:45:00,38.66,38.86,38.45,38.79,173811.0,37.9762,38.1727,37.7699,38.1039,173811.0
2021-03-05 10:50:00,38.79,39.02,38.72,38.91,302866.0,38.1039,38.3298,38.0352,38.2218,302866.0
2021-03-05 10:55:00,38.91,38.98,38.7,38.76,173711.0,38.2218,38.2906,38.0155,38.0744,173711.0
2021-03-05 11:00:00,38.76,38.99,38.62,38.95,366859.0,38.0744,38.3004,37.9369,38.2611,366859.0
2021-03-05 11:05:00,38.96,39.07,38.53,38.57,327471.0,38.2709,38.379,37.8485,37.8878,327471.0
2021-03-05 11:10:00,38.55,38.7,38.44,38.47,253670.0,37.8682,38.0155,37.7601,37.7896,253670.0
2021-03-05 11:15:00,38.47,38.51,38.13,38.39,146605.0,37.7896,37.8289,37.4556,37.711,146605.0
2021-03-05 11:20:00,38.37,38.48,38.15,38.15,159664.0,37.6913,37.7994,37.4752,37.4752,159664.0
2021-03-05 11:25:00,38.15,38.22,37.92,38.07,227862.0,37.4752,37.544,37.2493,37.3966,227862.0
2021-03-05 11:30:00,38.08,38.36,38.04,38.12,166779.0,37.4065,37.6815,37.3672,37.4458,166779.0
2021-03-05 11:35:00,38.1,38.63,38.1,38.63,212578.0,37.4261,37.9467,37.4261,37.9467,212578.0
2021-03-05 11:40:00,38.62,38.95,38.49,38.91,143251.0,37.9369,38.2611,37.8092,38.2218,143251.0
2021-03-05 11:45:00,38.91,39.09,38.87,38.95,179369.0,38.2218,38.3986,38.1825,38.2611,179369.0
2021-03-05 11:50:00,38.94,39.12,38.91,38.95,163376.0,38.2513,38.4281,38.2218,38.2611,163376.0
2021-03-05 11:55:00,38.97,39.21,38.88,39.16,139381.0,38.2807,38.5165,38.1923,38.4674,139381.0
2021-03-05 12:00:00,39.16,39.48,39.13,39.32,164932.0,38.4674,38.7817,38.4379,38.6245,164932.0
2021-03-05 12:05:00,39.33,39.36,39.16,39.17,136286.0,38.6344,38.6638,38.4674,38.4772,136286.0
2021-03-05 12:10:00,39.18,39.43,39.14,39.32,154941.0,38.487,38.7326,38.4477,38.6245,154941.0
2021-03-05 12:15:00,39.33,39.56,39.31,39.54,140341.0,38.6344,38.8603,38.6147,38.8406,140341.0
2021-03-05 12:20:00,39.52,39.74,39.46,39.61,140234.0,38.821,39.0371,38.7621,38.9094,140234.0
2021-03-05 12:25:00,39.6,39.75,39.46,39.67,144541.0,38.8996,39.0469,38.7621,38.9683,144541.0
2021-03-05 12:30:00,39.66,39.79,39.6,39.69,199834.0,38.9585,39.0862,38.8996,38.988,199834.0
2021-03-05 12:35:00,39.68,39.77,39.48,39.73,189269.0,38.9782,39.0666,38.7817,39.0273,189269.0
2021-03-05 12:40:00,39.72,39.86,39.65,39.85,172047.0,39.0175,39.155,38.9487,39.1452,172047.0
2021-03-05 12:45:00,39.85,39.92,39.75,39.79,121548.0,39.1452,39.2139,39.0469,39.0862,121548.0
2021-03-05 12:50:00,39.78,39.99,39.69,39.84,151321.0,39.0764,39.2827,38.988,39.1353,151321.0
2021-03-05 12:55:00,39.83,40.0,39.79,39.97,171011.0,39.1255,39.2925,39.0862,39.263,171011.0
2021-03-05 13:00:00,39.97,40.02,39.68,39.75,148975.0,39.263,39.3122,38.9782,39.0469,148975.0
2021-03-05 13:05:00,39.76,40.01,39.75,39.97,112986.0,39.0568,39.3023,39.0469,39.263,112986.0
2021-03-05 13:10:00,39.97,40.01,39.81,39.99,138249.0,39.263,39.3023,39.1059,39.2827,138249.0
2021-03-05 13:15:00,40.0,40.62,39.98,40.61,214899.0,39.2925,39.9015,39.2729,39.8917,214899.0
2021-03-05 13:20:00,40.6,40.6,40.33,40.55,174722.0,39.8819,39.8819,39.6167,39.8328,174722.0
2021-03-05 13:25:00,40.55,40.77,40.48,40.74,144097.0,39.8328,40.0489,39.764,40.0194,144097.0
2021-03-05 13:30:00,40.74,40.83,40.62,40.75,111080.0,40.0194,40.1078,39.9015,40.0292,111080.0
2021-03-05 13:35:00,40.76,40.76,40.58,40.66,74624.0,40.0391,40.0391,39.8623,39.9408,74624.0
2021-03-05 13:40:00,40.67,40.85,40.57,40.65,184043.0,39.9507,40.1275,39.8524,39.931,184043.0
2021-03-05 13:45:00,40.66,40.8,40.64,40.76,88654.0,39.9408,40.0784,39.9212,40.0391,88654.0
2021-03-05 13:50:00,40.76,40.91,40.56,40.62,167671.0,40.0391,40.1864,39.8426,39.9015,167671.0
2021-03-05 13:55:00,40.64,40.83,40.61,40.83,69805.0,39.9212,40.1078,39.8917,40.1078,69805.0
2021-03-05 14:00:00,40.84,40.92,40.67,40.73,97163.0,40.1177,40.1962,39.9507,40.0096,97163.0
2021-03-05 14:05:00,40.73,40.75,40.57,40.64,101092.0,40.0096,40.0292,39.8524,39.9212,101092.0
2021-03-05 14:10:00,40.62,40.87,40.57,40.86,157207.0,39.9015,40.1471,39.8524,40.1373,157207.0
2021-03-05 14:15:00,40.88,40.93,40.64,40.7,109276.0,40.1569,40.2061,39.9212,39.9801,109276.0
2021-03-05 14:20:00,40.7,40.81,40.66,40.8,97348.0,39.9801,40.0882,39.9408,40.0784,97348.0
2021-03-05 14:25:00,40.8,41.11,40.8,41.05,189869.0,40.0784,40.3829,40.0784,40.3239,189869.0
2021-03-05 14:30:00,41.06,41.36,41.06,41.31,126280.0,40.3338,40.6285,40.3338,40.5793,126280.0
2021-03-05 14:35:00,41.31,41.42,41.07,41.08,469443.0,40.5793,40.6874,40.3436,40.3534,469443.0
2021-03-05 14:40:00,41.08,41.21,40.89,41.02,97979.0,40.3534,40.4811,40.1668,40.2945,97979.0
2021-03-05 14:45:00,41.02,41.12,40.91,41.05,106954.0,40.2945,40.3927,40.1864,40.3239,106954.0
2021-03-05 14:50:00,41.04,41.1,40.96,41.05,193235.0,40.3141,40.3731,40.2355,40.3239,193235.0
2021-03-05 14:55:00,41.05,41.19,41.0,41.16,83737.0,40.3239,40.4615,40.2748,40.432,83737.0
2021-03-05 15:00:00,41.16,41.25,41.08,41.19,117360.0,40.432,40.5204,40.3534,40.4615,117360.0
2021-03-05 15:05:00,41.17,41.2,41.01,41.07,101292.0,40.4418,40.4713,40.2846,40.3436,101292.0
2021-03-05 15:10:00,41.07,41.11,40.85,40.99,119631.0,40.3436,40.3829,40.1275,40.265,119631.0
2021-03-05 15:15:00,40.98,41.13,40.89,41.0,247484.0,40.2552,40.4025,40.1668,40.2748,247484.0
2021-03-05 15:20:00,41.0,41.16,40.97,41.11,160084.0,40.2748,40.432,40.2454,40.3829,160084.0
2021-03-05 15:25:00,41.11,41.23,41.07,41.2,485993.0,40.3829,40.5008,40.3436,40.4713,485993.0
2021-03-05 15:30:00,41.2,41.42,41.19,41.37,285666.0,40.4713,40.6874,40.4615,40.6383,285666.0
2021-03-05 15:35:00,41.38,41.58,41.33,41.55,248093.0,40.6481,40.8446,40.599,40.8151,248093.0
2021-03-05 15:40:00,41.55,41.63,41.51,41.52,470057.0,40.8151,40.8937,40.7758,40.7856,470057.0
2021-03-05 15:45:00,41.53,41.59,41.4,41.47,560430.0,40.7955,40.8544,40.6677,40.7365,560430.0
2021-03-05 15:50:00,41.47,41.56,41.38,41.54,519911.0,40.7365,40.8249,40.6481,40.8053,519911.0
2021-03-05 15:55:00,41.54,41.55,41.31,41.52,748415.0,40.8053,40.8151,40.5793,40.7856,748415.0
2021-03-08 09:30:00,42.36,42.55,42.04,42.15,748143.0,41.6108,41.7974,41.2964,41.4045,748143.0
2021-03-08 09:35:00,42.14,42.3,41.81,42.15,302229.0,41.3947,41.5518,41.0705,41.4045,302229.0
2021-03-08 09:40:00,42.18,42.9,42.17,42.81,222438.0,41.434,42.1412,41.4241,42.0528,222438.0
2021-03-08 09:45:00,42.82,42.92,42.02,42.05,256825.0,42.0626,42.1609,41.2768,41.3063,256825.0
2021-03-08 09:50:00,42.07,42.14,41.69,41.88,148980.0,41.3259,41.3947,40.9526,41.1393,148980.0
2021-03-08 09:55:00,41.89,42.17,41.63,41.8,144490.0,41.1491,41.4241,40.8937,41.0607,144490.0
2021-03-08 10:00:00,41.82,41.96,41.45,41.63,139966.0,41.0803,41.2178,40.7169,40.8937,139966.0
2021-03-08 10:05:00,41.64,41.94,41.5,41.93,107652.0,40.9035,41.1982,40.766,41.1884,107652.0
2021-03-08 10:10:00,41.93,42.01,41.45,41.57,120602.0,41.1884,41.267,40.7169,40.8347,120602.0
2021-03-08 10:15:00,41.59,41.7,41.38,41.6,146450.0,40.8544,40.9624,40.6481,40.8642,146450.0
2021-03-08 10:20:00,41.6,41.72,41.26,41.28,183870.0,40.8642,40.9821,40.5302,40.5499,183870.0
2021-03-08 10:25:00,41.3,41.59,41.29,41.48,152319.0,40.5695,40.8544,40.5597,40.7463,152319.0
2021-03-08 10:30:00,41.48,41.78,41.47,41.61,142061.0,40.7463,41.041,40.7365,40.874,142061.0
2021-03-08 10:35:00,41.59,41.74,41.42,41.52,235655.0,40.8544,41.0017,40.6874,40.7856,235655.0
2021-03-08 10:40:00,41.52,41.82,41.52,41.69,176195.0,40.7856,41.0803,40.7856,40.9526,176195.0
2021-03-08 10:45:00,41.71,41.81,41.39,41.4,131495.0,40.9723,41.0705,40.6579,40.6677,131495.0
2021-03-08 10:50:00,41.4,41.48,41.09,41.37,206371.0,40.6677,40.7463,40.3632,40.6383,206371.0
2021-03-08 10:55:00,41.36,41.55,41.25,41.43,162010.0,40.6285,40.8151,40.5204,40.6972,162010.0
2021-03-08 11:00:00,41.42,41.64,41.4,41.43,174177.0,40.6874,40.9035,40.6677,40.6972,174177.0
2021-03-08 11:05:00,41.44,41.58,41.28,41.32,110065.0,40.707,40.8446,40.5499,40.5892,110065.0
2021-03-08 11:10:00,41.31,41.31,41.17,41.22,126540.0,40.5793,40.5793,40.4418,40.4909,126540.0
2021-03-08 11:15:00,41.23,41.32,41.06,41.3,119407.0,40.5008,40.5892,40.3338,40.5695,119407.0
2021-03-08 11:20:00,41.31,41.43,41.27,41.32,110261.0,40.5793,40.6972,40.54,40.5892,110261.0
2021-03-08 11:25:00,41.31,41.31,41.08,41.16,103698.0,40.5793,40.5793,40.3534,40.432,103698.0
2021-03-08 11:30:00,41.17,41.17,40.96,41.06,94002.0,40.4418,40.4418,40.2355,40.3338,94002.0
2021-03-08 11:35:00,41.05,41.05,40.81,40.85,93715.0,40.3239,40.3239,40.0882,40.1275,93715.0
2021-03-08 11:40:00,40.85,40.96,40.6,40.6,146770.0,40.1275,40.2355,39.8819,39.8819,146770.0
2021-03-08 11:45:00,40.6,40.84,40.6,40.8,102159.0,39.8819,40.1177,39.8819,40.0784,102159.0
2021-03-08 11:50:00,40.79,40.84,40.61,40.75,186030.0,40.0685,40.1177,39.8917,40.0292,186030.0
2021-03-08 11:55:00,40.73,40.96,40.64,40.64,203553.0,40.0096,40.2355,39.9212,39.9212,203553.0
2021-03-08 12:00:00,40.65,40.77,40.58,40.67,102806.0,39.931,40.0489,39.8623,39.9507,102806.0
2021-03-08 12:05:00,40.67,40.84,40.6,40.8,86780.0,39.9507,40.1177,39.8819,40.0784,86780.0
2021-03-08 12:10:00,40.79,40.82,40.55,40.68,74790.0,40.0685,40.098,39.8328,39.9605,74790.0
2021-03-08 12:15:00,40.7,40.71,40.55,40.63,89361.0,39.9801,39.99,39.8328,39.9114,89361.0
2021-03-08 12:20:00,40.63,40.9,40.62,40.86,90954.0,39.9114,40.1766,39.9015,40.1373,90954.0
2021-03-08 12:25:00,40.86,40.92,40.78,40.87,89420.0,40.1373,40.1962,40.0587,40.1471,89420.0
2021-03-08 12:30:00,40.88,40.95,40.71,40.83,76789.0,40.1569,40.2257,39.99,40.1078,76789.0
2021-03-08 12:35:00,40.86,40.95,40.74,40.75,64864.0,40.1373,40.2257,40.0194,40.0292,64864.0
2021-03-08 12:40:00,40.74,40.86,40.69,40.74,62186.0,40.0194,40.1373,39.9703,40.0194,62186.0
2021-03-08 12:45:00,40.74,40.97,40.71,40.94,104099.0,40.0194,40.2454,39.99,40.2159,104099.0
2021-03-08 12:50:00,40.95,41.06,40.81,40.89,97632.0,40.2257,40.3338,40.0882,40.1668,97632.0
2021-03-08 12:55:00,40.89,40.89,40.76,40.78,190091.0,40.1668,40.1668,40.0391,40.0587,190091.0
2021-03-08 13:00:00,40.77,40.99,40.77,40.91,122952.0,40.0489,40.265,40.0489,40.1864,122952.0
2021-03-08 13:05:00,40.92,41.05,40.87,40.95,127914.0,40.1962,40.3239,40.1471,40.2257,127914.0
2021-03-08 13:10:00,40.96,40.97,40.8,40.83,110635.0,40.2355,40.2454,40.0784,40.1078,110635.0
2021-03-08 13:15:00,40.82,41.11,40.8,40.92,175815.0,40.098,40.3829,40.0784,40.1962,175815.0
2021-03-08 13:20:00,40.93,41.04,40.79,40.8,106011.0,40.2061,40.3141,40.0685,40.0784,106011.0
2021-03-08 13:25:00,40.8,40.88,40.71,40.8,118995.0,40.0784,40.1569,39.99,40.0784,118995.0
2021-03-08 13:30:00,40.79,40.81,40.55,40.57,181371.0,40.0685,40.0882,39.8328,39.8524,181371.0
2021-03-08 13:35:00,40.56,40.67,40.51,40.64,149581.0,39.8426,39.9507,39.7935,39.9212,149581.0
2021-03-08 13:40:00,40.64,40.72,40.59,40.62,281015.0,39.9212,39.9998,39.8721,39.9015,281015.0
2021-03-08 13:45:00,40.61,40.62,40.46,40.54,92806.0,39.8917,39.9015,39.7444,39.823,92806.0
2021-03-08 13:50:00,40.53,40.56,40.31,40.53,151333.0,39.8131,39.8426,39.597,39.8131,151333.0
2021-03-08 13:55:00,40.52,40.53,40.14,40.21,156431.0,39.8033,39.8131,39.43,39.4988,156431.0
2021-03-08 14:00:00,40.21,40.23,40.02,40.15,149133.0,39.4988,39.5184,39.3122,39.4399,149133.0
2021-03-08 14:05:00,40.14,40.41,40.08,40.12,181322.0,39.43,39.6953,39.3711,39.4104,181322.0
2021-03-08 14:10:00,40.11,40.28,40.04,40.19,112622.0,39.4006,39.5676,39.3318,39.4792,112622.0
2021-03-08 14:15:00,40.19,40.35,40.18,40.33,145487.0,39.4792,39.6363,39.4693,39.6167,145487.0
2021-03-08 14:20:00,40.34,40.5,40.28,40.48,149472.0,39.6265,39.7837,39.5676,39.764,149472.0
2021-03-08 14:25:00,40.48,40.61,40.42,40.5,119933.0,39.764,39.8917,39.7051,39.7837,119933.0
2021-03-08 14:30:00,40.5,40.61,40.49,40.56,115269.0,39.7837,39.8917,39.7738,39.8426,115269.0
2021-03-08 14:35:00,40.55,40.74,40.48,40.49,124355.0,39.8328,40.0194,39.764,39.7738,124355.0
2021-03-08 14:40:00,40.5,40.6,40.41,40.47,122709.0,39.7837,39.8819,39.6953,39.7542,122709.0
2021-03-08 14:45:00,40.48,40.51,40.31,40.37,122481.0,39.764,39.7935,39.597,39.656,122481.0
2021-03-08 14:50:00,40.36,40.44,40.29,40.35,93421.0,39.6461,39.7247,39.5774,39.6363,93421.0
2021-03-08 14:55:00,40.35,40.42,40.29,40.32,83137.0,39.6363,39.7051,39.5774,39.6069,83137.0
2021-03-08 15:00:00,40.31,40.31,40.04,40.06,178985.0,39.597,39.597,39.3318,39.3515,178985.0
2021-03-08 15:05:00,40.05,40.15,40.03,40.05,122085.0,39.3416,39.4399,39.322,39.3416,122085.0
2021-03-08 15:10:00,40.06,40.32,40.02,40.32,193118.0,39.3515,39.6069,39.3122,39.6069,193118.0
2021-03-08 15:15:00,40.33,40.34,40.18,40.23,350782.0,39.6167,39.6265,39.4693,39.5184,350782.0
2021-03-08 15:20:00,40.23,40.34,39.97,40.09,285714.0,39.5184,39.6265,39.263,39.3809,285714.0
2021-03-08 15:25:00,40.09,40.39,40.02,40.23,248995.0,39.3809,39.6756,39.3122,39.5184,248995.0
2021-03-08 15:30:00,40.24,40.45,40.2,40.35,284087.0,39.5283,39.7346,39.489,39.6363,284087.0
2021-03-08 15:35:00,40.36,40.54,40.34,40.45,236170.0,39.6461,39.823,39.6265,39.7346,236170.0
2021-03-08 15:40:00,40.45,40.61,40.42,40.55,356732.0,39.7346,39.8917,39.7051,39.8328,356732.0
2021-03-08 15:45:00,40.55,40.62,40.35,40.5,361770.0,39.8328,39.9015,39.6363,39.7837,361770.0
2021-03-08 15:50:00,40.5,40.54,40.2,40.21,606379.0,39.7837,39.823,39.489,39.4988,606379.0
2021-03-08 15:55:00,40.21,40.25,40.03,40.07,1065690.0,39.4988,39.5381,39.322,39.3613,1065690.0
2021-03-09 09:30:00,42.19,42.96,41.84,42.18,711070.0,41.4438,42.2002,41.1,41.434,711070.0
2021-03-09 09:35:00,42.21,42.4,41.98,41.99,357216.0,41.4634,41.6501,41.2375,41.2473,357216.0
2021-03-09 09:40:00,42.01,42.12,41.62,41.8,189734.0,41.267,41.375,40.8839,41.0607,189734.0
2021-03-09 09:45:00,41.81,42.66,41.79,42.65,728289.0,41.0705,41.9055,41.0509,41.8956,728289.0
2021-03-09 09:50:00,42.67,42.73,42.48,42.56,127160.0,41.9153,41.9742,41.7286,41.8072,127160.0
2021-03-09 09:55:00,42.57,42.8,42.51,42.67,190860.0,41.8171,42.043,41.7581,41.9153,190860.0
2021-03-09 10:00:00,42.68,43.0,42.61,42.97,266059.0,41.9251,42.2395,41.8563,42.21,266059.0
2021-03-09 10:05:00,42.98,43.15,42.89,43.11,268873.0,42.2198,42.3868,42.1314,42.3475,268873.0
2021-03-09 10:10:00,43.1,43.25,43.02,43.13,254887.0,42.3377,42.485,42.2591,42.3672,254887.0
2021-03-09 10:15:00,43.13,43.25,43.07,43.11,185604.0,42.3672,42.485,42.3082,42.3475,185604.0
2021-03-09 10:20:00,43.1,43.2,42.88,42.94,260390.0,42.3377,42.4359,42.1216,42.1805,260390.0
2021-03-09 10:25:00,42.95,43.11,42.88,42.89,252856.0,42.1903,42.3475,42.1216,42.1314,252856.0
2021-03-09 10:30:00,42.89,43.08,42.8,43.04,264056.0,42.1314,42.318,42.043,42.2787,264056.0
2021-03-09 10:35:00,43.03,43.22,43.01,43.19,250106.0,42.2689,42.4556,42.2493,42.4261,250106.0
2021-03-09 10:40:00,43.19,43.34,43.08,43.2,308077.0,42.4261,42.5734,42.318,42.4359,308077.0
2021-03-09 10:45:00,43.2,43.37,42.87,42.9,308482.0,42.4359,42.6029,42.1117,42.1412,308482.0
2021-03-09 10:50:00,42.9,42.96,42.7,42.71,146802.0,42.1412,42.2002,41.9448,41.9546,146802.0
2021-03-09 10:55:00,42.71,42.95,42.71,42.88,146580.0,41.9546,42.1903,41.9546,42.1216,146580.0
2021-03-09 11:00:00,42.9,42.99,42.72,42.98,166065.0,42.1412,42.2296,41.9644,42.2198,166065.0
2021-03-09 11:05:00,42.98,43.01,42.75,42.89,99690.0,42.2198,42.2493,41.9939,42.1314,99690.0
2021-03-09 11:10:00,42.89,42.89,42.7,42.87,105984.0,42.1314,42.1314,41.9448,42.1117,105984.0
2021-03-09 11:15:00,42.87,43.2,42.84,43.2,192261.0,42.1117,42.4359,42.0823,42.4359,192261.0
2021-03-09 11:20:00,43.2,43.27,43.0,43.1,143028.0,42.4359,42.5047,42.2395,42.3377,143028.0
2021-03-09 11:25:00,43.09,43.17,43.05,43.13,79250.0,42.3279,42.4064,42.2886,42.3672,79250.0
2021-03-09 11:30:00,43.12,43.18,43.04,43.08,103428.0,42.3573,42.4163,42.2787,42.318,103428.0
2021-03-09 11:35:00,43.08,43.13,42.94,42.95,160989.0,42.318,42.3672,42.1805,42.1903,160989.0
2021-03-09 11:40:00,42.94,43.26,42.94,43.18,138949.0,42.1805,42.4949,42.1805,42.4163,138949.0
2021-03-09 11:45:00,43.18,43.24,43.03,43.08,127092.0,42.4163,42.4752,42.2689,42.318,127092.0
2021-03-09 11:50:00,43.09,43.23,43.08,43.13,83678.0,42.3279,42.4654,42.318,42.3672,83678.0
2021-03-09 11:55:00,43.14,43.26,43.12,43.13,74172.0,42.377,42.4949,42.3573,42.3672,74172.0
2021-03-09 12:00:00,43.14,43.16,43.02,43.08,76367.0,42.377,42.3966,42.2591,42.318,76367.0
2021-03-09 12:05:00,43.07,43.15,43.03,43.12,89632.0,42.3082,42.3868,42.2689,42.3573,89632.0
2021-03-09 12:10:00,43.12,43.19,43.08,43.18,112295.0,42.3573,42.4261,42.318,42.4163,112295.0
2021-03-09 12:15:00,43.18,43.23,43.05,43.05,113040.0,42.4163,42.4654,42.2886,42.2886,113040.0
2021-03-09 12:20:00,43.04,43.18,43.01,43.12,115929.0,42.2787,42.4163,42.2493,42.3573,115929.0
2021-03-09 12:25:00,43.13,43.24,43.05,43.08,102310.0,42.3672,42.4752,42.2886,42.318,102310.0
2021-03-09 12:30:00,43.09,43.2,43.06,43.16,145779.0,42.3279,42.4359,42.2984,42.3966,145779.0
2021-03-09 12:35:00,43.17,43.27,43.04,43.08,94014.0,42.4064,42.5047,42.2787,42.318,94014.0
2021-03-09 12:40:00,43.07,43.11,43.0,43.1,57265.0,42.3082,42.3475,42.2395,42.3377,57265.0
2021-03-09 12:45:00,43.1,43.15,43.02,43.14,78643.0,42.3377,42.3868,42.2591,42.377,78643.0
2021-03-09 12:50:00,43.14,43.17,43.01,43.09,95036.0,42.377,42.4064,42.2493,42.3279,95036.0
2021-03-09 12:55:00,43.09,43.16,43.01,43.15,98836.0,42.3279,42.3966,42.2493,42.3868,98836.0
2021-03-09 13:00:00,43.15,43.29,43.12,43.22,99980.0,42.3868,42.5243,42.3573,42.4556,99980.0
2021-03-09 13:05:00,43.22,43.32,43.21,43.25,146129.0,42.4556,42.5538,42.4457,42.485,146129.0
2021-03-09 13:10:00,43.25,43.42,43.25,43.41,154779.0,42.485,42.652,42.485,42.6422,154779.0
2021-03-09 13:15:00,43.41,43.48,43.35,43.47,80705.0,42.6422,42.711,42.5833,42.7011,80705.0
2021-03-09 13:20:00,43.47,43.65,43.46,43.61,255313.0,42.7011,42.878,42.6913,42.8387,255313.0
2021-03-09 13:25:00,43.61,43.65,43.49,43.53,123580.0,42.8387,42.878,42.7208,42.7601,123580.0
2021-03-09 13:30:00,43.55,43.72,43.52,43.65,100551.0,42.7797,42.9467,42.7503,42.878,100551.0
2021-03-09 13:35:00,43.65,43.66,43.52,43.59,102871.0,42.878,42.8878,42.7503,42.819,102871.0
2021-03-09 13:40:00,43.59,43.87,43.56,43.77,218440.0,42.819,43.0941,42.7895,42.9958,218440.0
2021-03-09 13:45:00,43.77,43.83,43.58,43.79,166336.0,42.9958,43.0548,42.8092,43.0155,166336.0
2021-03-09 13:50:00,43.78,43.78,43.64,43.77,102004.0,43.0057,43.0057,42.8681,42.9958,102004.0
2021-03-09 13:55:00,43.78,43.94,43.77,43.94,174780.0,43.0057,43.1628,42.9958,43.1628,174780.0
2021-03-09 14:00:00,43.95,44.15,43.85,44.11,324045.0,43.1726,43.3691,43.0744,43.3298,324045.0
2021-03-09 14:05:00,44.11,44.17,44.0,44.1,245462.0,43.3298,43.3888,43.2218,43.32,245462.0
2021-03-09 14:10:00,44.1,44.15,43.92,44.01,309908.0,43.32,43.3691,43.1432,43.2316,309908.0
2021-03-09 14:15:00,44.01,44.02,43.81,43.82,162133.0,43.2316,43.2414,43.0351,43.0449,162133.0
2021-03-09 14:20:00,43.81,43.85,43.67,43.7,173964.0,43.0351,43.0744,42.8976,42.9271,173964.0
2021-03-09 14:25:00,43.7,43.99,43.69,43.84,324445.0,42.9271,43.2119,42.9172,43.0646,324445.0
2021-03-09 14:30:00,43.85,43.98,43.75,43.75,198491.0,43.0744,43.2021,42.9762,42.9762,198491.0
2021-03-09 14:35:00,43.75,44.03,43.75,44.03,147310.0,42.9762,43.2512,42.9762,43.2512,147310.0
2021-03-09 14:40:00,44.03,44.25,44.03,44.24,173147.0,43.2512,43.4673,43.2512,43.4575,173147.0
2021-03-09 14:45:00,44.25,44.25,44.12,44.16,258730.0,43.4673,43.4673,43.3396,43.3789,258730.0
2021-03-09 14:50:00,44.17,44.44,44.17,44.4,277868.0,43.3888,43.654,43.3888,43.6147,277868.0
2021-03-09 14:55:00,44.4,44.43,44.21,44.3,198148.0,43.6147,43.6442,43.428,43.5165,198148.0
2021-03-09 15:00:00,44.31,44.43,44.25,44.35,205551.0,43.5263,43.6442,43.4673,43.5656,205551.0
2021-03-09 15:05:00,44.34,44.45,44.33,44.4,159092.0,43.5557,43.6638,43.5459,43.6147,159092.0
2021-03-09 15:10:00,44.4,44.49,44.33,44.37,127306.0,43.6147,43.7031,43.5459,43.5852,127306.0
2021-03-09 15:15:00,44.37,44.39,44.27,44.38,136921.0,43.5852,43.6049,43.487,43.595,136921.0
2021-03-09 15:20:00,44.38,44.42,44.28,44.3,139238.0,43.595,43.6343,43.4968,43.5165,139238.0
2021-03-09 15:25:00,44.31,44.37,44.28,44.31,111724.0,43.5263,43.5852,43.4968,43.5263,111724.0
2021-03-09 15:30:00,44.31,44.46,44.3,44.42,172020.0,43.5263,43.6736,43.5165,43.6343,172020.0
2021-03-09 15:35:00,44.42,44.44,44.17,44.29,172914.0,43.6343,43.654,43.3888,43.5066,172914.0
2021-03-09 15:40:00,44.29,44.33,44.0,44.04,231586.0,43.5066,43.5459,43.2218,43.2611,231586.0
2021-03-09 15:45:00,44.04,44.07,43.91,44.01,278199.0,43.2611,43.2905,43.1334,43.2316,278199.0
2021-03-09 15:50:00,44.01,44.07,43.73,44.01,617279.0,43.2316,43.2905,42.9565,43.2316,617279.0
2021-03-09 15:55:00,44.02,44.03,43.76,43.85,740481.0,43.2414,43.2512,42.986,43.0744,740481.0
2021-03-10 09:30:00,44.85,44.85,44.36,44.37,445927.0,44.0567,44.0567,43.5754,43.5852,445927.0
2021-03-10 09:35:00,44.34,44.44,44.05,44.37,305909.0,43.5557,43.654,43.2709,43.5852,305909.0
2021-03-10 09:40:00,44.38,44.6,43.97,44.46,526065.0,43.595,43.8112,43.1923,43.6736,526065.0
2021-03-10 09:45:00,44.46,44.77,44.37,44.59,281205.0,43.6736,43.9781,43.5852,43.8013,281205.0
2021-03-10 09:50:00,44.58,44.83,44.46,44.7,294132.0,43.7915,44.0371,43.6736,43.9094,294132.0
2021-03-10 09:55:00,44.68,44.8,44.41,44.54,235764.0,43.8897,44.0076,43.6245,43.7522,235764.0
2021-03-10 10:00:00,44.55,44.62,44.17,44.32,188888.0,43.762,43.8308,43.3888,43.5361,188888.0
2021-03-10 10:05:00,44.31,44.65,44.28,44.35,265498.0,43.5263,43.8603,43.4968,43.5656,265498.0
2021-03-10 10:10:00,44.35,44.73,44.29,44.59,243404.0,43.5656,43.9389,43.5066,43.8013,243404.0
2021-03-10 10:15:00,44.59,44.76,44.54,44.71,361396.0,43.8013,43.9683,43.7522,43.9192,361396.0
2021-03-10 10:20:00,44.73,44.74,44.27,44.46,387217.0,43.9389,43.9487,43.487,43.6736,387217.0
2021-03-10 10:25:00,44.46,44.48,44.1,44.19,554428.0,43.6736,43.6933,43.32,43.4084,554428.0
2021-03-10 10:30:00,44.2,44.62,44.17,44.58,168150.0,43.4182,43.8308,43.3888,43.7915,168150.0
2021-03-10 10:35:00,44.58,44.6,44.2,44.24,207998.0,43.7915,43.8112,43.4182,43.4575,207998.0
2021-03-10 10:40:00,44.24,44.43,44.12,44.38,193236.0,43.4575,43.6442,43.3396,43.595,193236.0
2021-03-10 10:45:00,44.37,44.56,44.37,44.49,464809.0,43.5852,43.7719,43.5852,43.7031,464809.0
2021-03-10 10:50:00,44.49,44.49,44.16,44.45,312199.0,43.7031,43.7031,43.3789,43.6638,312199.0
2021-03-10 10:55:00,44.44,44.72,44.32,44.57,334582.0,43.654,43.929,43.5361,43.7817,334582.0
2021-03-10 11:00:00,44.6,44.8,44.49,44.75,222082.0,43.8112,44.0076,43.7031,43.9585,222082.0
2021-03-10 11:05:00,44.74,44.78,44.51,44.62,128443.0,43.9487,43.988,43.7227,43.8308,128443.0
2021-03-10 11:10:00,44.62,44.87,44.57,44.86,387164.0,43.8308,44.0764,43.7817,44.0666,387164.0
2021-03-10 11:15:00,44.87,44.89,44.44,44.53,832005.0,44.0764,44.096,43.654,43.7424,832005.0
2021-03-10 11:20:00,44.55,44.67,44.36,44.6,298918.0,43.762,43.8799,43.5754,43.8112,298918.0
2021-03-10 11:25:00,44.59,44.75,44.52,44.66,133194.0,43.8013,43.9585,43.7326,43.8701,133194.0
2021-03-10 11:30:00,44.68,44.74,44.49,44.56,287304.0,43.8897,43.9487,43.7031,43.7719,287304.0
2021-03-10 11:35:00,44.56,44.61,44.45,44.47,168005.0,43.7719,43.821,43.6638,43.6834,168005.0
2021-03-10 11:40:00,44.47,44.58,44.24,44.29,117844.0,43.6834,43.7915,43.4575,43.5066,117844.0
2021-03-10 11:45:00,44.29,44.42,44.25,44.38,127052.0,43.5066,43.6343,43.4673,43.595,127052.0
2021-03-10 11:50:00,44.38,44.55,44.36,44.54,117370.0,43.595,43.762,43.5754,43.7522,117370.0
2021-03-10 11:55:00,44.54,44.64,44.39,44.52,247365.0,43.7522,43.8504,43.6049,43.7326,247365.0
2021-03-10 12:00:00,44.53,44.6,44.38,44.41,864512.0,43.7424,43.8112,43.595,43.6245,864512.0
2021-03-10 12:05:00,44.41,44.44,44.31,44.38,167888.0,43.6245,43.654,43.5263,43.595,167888.0
2021-03-10 12:10:00,44.38,44.53,44.36,44.45,239364.0,43.595,43.7424,43.5754,43.6638,239364.0
2021-03-10 12:15:00,44.44,44.5,44.3,44.39,179380.0,43.654,43.7129,43.5165,43.6049,179380.0
2021-03-10 12:20:00,44.38,44.44,44.25,44.35,108134.0,43.595,43.654,43.4673,43.5656,108134.0
2021-03-10 12:25:00,44.34,44.35,44.02,44.02,135303.0,43.5557,43.5656,43.2414,43.2414,135303.0
2021-03-10 12:30:00,44.01,44.12,43.85,43.93,133707.0,43.2316,43.3396,43.0744,43.153,133707.0
2021-03-10 12:35:00,43.93,43.98,43.81,43.82,126203.0,43.153,43.2021,43.0351,43.0449,126203.0
2021-03-10 12:40:00,43.81,44.07,43.8,44.01,127139.0,43.0351,43.2905,43.0253,43.2316,127139.0
2021-03-10 12:45:00,44.01,44.2,44.01,44.11,73873.0,43.2316,43.4182,43.2316,43.3298,73873.0
2021-03-10 12:50:00,44.11,44.19,44.04,44.12,72011.0,43.3298,43.4084,43.2611,43.3396,72011.0
2021-03-10 12:55:00,44.11,44.21,44.02,44.12,97188.0,43.3298,43.428,43.2414,43.3396,97188.0
2021-03-10 13:00:00,44.13,44.14,43.76,43.98,202967.0,43.3495,43.3593,42.986,43.2021,202967.0
2021-03-10 13:05:00,43.97,44.08,43.83,44.07,89313.0,43.1923,43.3003,43.0548,43.2905,89313.0
2021-03-10 13:10:00,44.08,44.1,43.85,43.88,90267.0,43.3003,43.32,43.0744,43.1039,90267.0
2021-03-10 13:15:00,43.88,43.91,43.63,43.72,86711.0,43.1039,43.1334,42.8583,42.9467,86711.0
2021-03-10 13:20:00,43.73,43.83,43.65,43.68,67393.0,42.9565,43.0548,42.878,42.9074,67393.0
2021-03-10 13:25:00,43.67,43.85,43.63,43.83,92247.0,42.8976,43.0744,42.8583,43.0548,92247.0
2021-03-10 13:30:00,43.84,43.92,43.57,43.62,114854.0,43.0646,43.1432,42.7994,42.8485,114854.0
2021-03-10 13:35:00,43.62,43.64,43.42,43.47,277578.0,42.8485,42.8681,42.652,42.7011,277578.0
2021-03-10 13:40:00,43.46,43.58,43.25,43.26,422111.0,42.6913,42.8092,42.485,42.4949,422111.0
2021-03-10 13:45:00,43.26,43.48,43.18,43.44,172405.0,42.4949,42.711,42.4163,42.6717,172405.0
2021-03-10 13:50:00,43.43,43.52,43.29,43.33,106152.0,42.6618,42.7503,42.5243,42.5636,106152.0
2021-03-10 13:55:00,43.33,43.45,43.27,43.29,132328.0,42.5636,42.6815,42.5047,42.5243,132328.0
2021-03-10 14:00:00,43.3,43.53,43.26,43.52,127605.0,42.5341,42.7601,42.4949,42.7503,127605.0
2021-03-10 14:05:00,43.53,43.57,43.4,43.48,235771.0,42.7601,42.7994,42.6324,42.711,235771.0
2021-03-10 14:10:00,43.5,43.65,43.49,43.56,125684.0,42.7306,42.878,42.7208,42.7895,125684.0
2021-03-10 14:15:00,43.56,43.57,43.48,43.49,108828.0,42.7895,42.7994,42.711,42.7208,108828.0
2021-03-10 14:20:00,43.5,43.51,43.16,43.2,183227.0,42.7306,42.7404,42.3966,42.4359,183227.0
2021-03-10 14:25:00,43.2,43.41,43.14,43.41,138427.0,42.4359,42.6422,42.377,42.6422,138427.0
2021-03-10 14:30:00,43.42,43.44,43.2,43.26,127294.0,42.652,42.6717,42.4359,42.4949,127294.0
2021-03-10 14:35:00,43.26,43.34,43.19,43.21,155063.0,42.4949,42.5734,42.4261,42.4457,155063.0
2021-03-10 14:40:00,43.21,43.27,43.14,43.24,109518.0,42.4457,42.5047,42.377,42.4752,109518.0
2021-03-10 14:45:00,43.24,43.46,43.18,43.45,198071.0,42.4752,42.6913,42.4163,42.6815,198071.0
2021-03-10 14:50:00,43.45,43.46,43.21,43.3,124537.0,42.6815,42.6913,42.4457,42.5341,124537.0
2021-03-10 14:55:00,43.31,43.38,43.25,43.31,101983.0,42.544,42.6127,42.485,42.544,101983.0
2021-03-10 15:00:00,43.32,43.5,43.19,43.23,193855.0,42.5538,42.7306,42.4261,42.4654,193855.0
2021-03-10 15:05:00,43.24,43.31,43.17,43.29,103615.0,42.4752,42.544,42.4064,42.5243,103615.0
2021-03-10 15:10:00,43.3,43.3,43.1,43.16,131524.0,42.5341,42.5341,42.3377,42.3966,131524.0
2021-03-10 15:15:00,43.16,43.3,43.16,43.25,164216.0,42.3966,42.5341,42.3966,42.485,164216.0
2021-03-10 15:20:00,43.25,43.3,43.1,43.11,117518.0,42.485,42.5341,42.3377,42.3475,117518.0
2021-03-10 15:25:00,43.11,43.24,42.98,42.98,192782.0,42.3475,42.4752,42.2198,42.2198,192782.0
2021-03-10 15:30:00,42.98,43.07,42.94,43.02,255924.0,42.2198,42.3082,42.1805,42.2591,255924.0
2021-03-10 15:35:00,43.02,43.27,43.0,43.14,215868.0,42.2591,42.5047,42.2395,42.377,215868.0
2021-03-10 15:40:00,43.13,43.18,42.99,43.02,349410.0,42.3672,42.4163,42.2296,42.2591,349410.0
2021-03-10 15:45:00,43.01,43.2,43.0,43.12,255591.0,42.2493,42.4359,42.2395,42.3573,255591.0
2021-03-10 15:50:00,43.11,43.11,42.93,42.97,572683.0,42.3475,42.3475,42.1707,42.21,572683.0
2021-03-10 15:55:00,42.98,43.1,42.73,42.82,1430398.0,42.2198,42.3377,41.9742,42.0626,1430398.0
2021-03-11 09:30:00,44.5,44.99,44.38,44.67,1075963.0,43.7129,44.1943,43.595,43.8799,1075963.0
2021-03-11 09:35:00,44.66,44.94,44.47,44.82,451934.0,43.8701,44.1451,43.6834,44.0273,451934.0
2021-03-11 09:40:00,44.82,44.84,44.28,44.42,343530.0,44.0273,44.0469,43.4968,43.6343,343530.0
2021-03-11 09:45:00,44.43,44.6,44.34,44.55,377178.0,43.6442,43.8112,43.5557,43.762,377178.0
2021-03-11 09:50:00,44.53,44.69,44.38,44.57,208449.0,43.7424,43.8996,43.595,43.7817,208449.0
2021-03-11 09:55:00,44.58,44.8,44.47,44.8,177181.0,43.7915,44.0076,43.6834,44.0076,177181.0
2021-03-11 10:00:00,44.81,45.4,44.81,45.33,468917.0,44.0174,44.597,44.0174,44.5282,468917.0
2021-03-11 10:05:00,45.35,45.53,45.1,45.14,330877.0,44.5479,44.7247,44.3023,44.3416,330877.0
2021-03-11 10:10:00,45.16,45.2,45.0,45.05,259728.0,44.3612,44.4005,44.2041,44.2532,259728.0
2021-03-11 10:15:00,45.05,45.08,44.67,44.81,237431.0,44.2532,44.2827,43.8799,44.0174,237431.0
2021-03-11 10:20:00,44.8,44.97,44.72,44.91,150457.0,44.0076,44.1746,43.929,44.1157,150457.0
2021-03-11 10:25:00,44.91,45.01,44.89,44.91,93349.0,44.1157,44.2139,44.096,44.1157,93349.0
2021-03-11 10:30:00,44.91,45.1,44.91,45.03,144305.0,44.1157,44.3023,44.1157,44.2335,144305.0
2021-03-11 10:35:00,45.04,45.04,44.94,45.01,128451.0,44.2434,44.2434,44.1451,44.2139,128451.0
2021-03-11 10:40:00,45.01,45.12,44.91,44.97,284184.0,44.2139,44.322,44.1157,44.1746,284184.0
2021-03-11 10:45:00,44.98,45.01,44.87,45.01,106858.0,44.1844,44.2139,44.0764,44.2139,106858.0
2021-03-11 10:50:00,45.01,45.04,44.96,45.0,172201.0,44.2139,44.2434,44.1648,44.2041,172201.0
2021-03-11 10:55:00,45.01,45.04,44.88,45.02,348218.0,44.2139,44.2434,44.0862,44.2237,348218.0
2021-03-11 11:00:00,45.02,45.4,45.02,45.28,306959.0,44.2237,44.597,44.2237,44.4791,306959.0
2021-03-11 11:05:00,45.28,45.29,45.0,45.04,99883.0,44.4791,44.4889,44.2041,44.2434,99883.0
2021-03-11 11:10:00,45.04,45.31,45.04,45.29,158564.0,44.2434,44.5086,44.2434,44.4889,158564.0
2021-03-11 11:15:00,45.28,45.34,45.1,45.1,106311.0,44.4791,44.5381,44.3023,44.3023,106311.0
2021-03-11 11:20:00,45.11,45.23,45.1,45.18,53476.0,44.3121,44.43,44.3023,44.3809,53476.0
2021-03-11 11:25:00,45.19,45.21,45.11,45.15,57543.0,44.3907,44.4104,44.3121,44.3514,57543.0
2021-03-11 11:30:00,45.14,45.22,45.06,45.18,83771.0,44.3416,44.4202,44.263,44.3809,83771.0
2021-03-11 11:35:00,45.18,45.42,45.17,45.4,106467.0,44.3809,44.6166,44.3711,44.597,106467.0
2021-03-11 11:40:00,45.4,45.79,45.36,45.61,337132.0,44.597,44.9801,44.5577,44.8033,337132.0
2021-03-11 11:45:00,45.63,45.71,45.53,45.64,162125.0,44.8229,44.9015,44.7247,44.8328,162125.0
2021-03-11 11:50:00,45.65,45.85,45.64,45.71,262261.0,44.8426,45.039,44.8328,44.9015,262261.0
2021-03-11 11:55:00,45.7,45.75,45.56,45.67,129162.0,44.8917,44.9408,44.7542,44.8622,129162.0
2021-03-11 12:00:00,45.67,45.75,45.54,45.68,120533.0,44.8622,44.9408,44.7345,44.872,120533.0
2021-03-11 12:05:00,45.68,45.85,45.68,45.79,89113.0,44.872,45.039,44.872,44.9801,89113.0
2021-03-11 12:10:00,45.8,46.09,45.79,46.08,211022.0,44.9899,45.2748,44.9801,45.265,211022.0
2021-03-11 12:15:00,46.08,46.29,46.04,46.22,386362.0,45.265,45.4713,45.2257,45.4025,386362.0
2021-03-11 12:20:00,46.22,46.42,46.16,46.2,372595.0,45.4025,45.599,45.3436,45.3829,372595.0
2021-03-11 12:25:00,46.2,46.28,46.08,46.14,248993.0,45.3829,45.4614,45.265,45.3239,248993.0
2021-03-11 12:30:00,46.14,46.18,46.04,46.12,209571.0,45.3239,45.3632,45.2257,45.3043,209571.0
2021-03-11 12:35:00,46.12,46.15,46.02,46.1,94640.0,45.3043,45.3337,45.206,45.2846,94640.0
2021-03-11 12:40:00,46.1,46.14,45.94,45.94,268494.0,45.2846,45.3239,45.1274,45.1274,268494.0
2021-03-11 12:45:00,45.94,46.29,45.92,46.29,122215.0,45.1274,45.4713,45.1078,45.4713,122215.0
2021-03-11 12:50:00,46.29,46.42,46.17,46.17,164137.0,45.4713,45.599,45.3534,45.3534,164137.0
2021-03-11 12:55:00,46.18,46.57,46.17,46.55,177261.0,45.3632,45.7463,45.3534,45.7267,177261.0
2021-03-11 13:00:00,46.55,46.65,46.49,46.51,154085.0,45.7267,45.8249,45.6677,45.6874,154085.0
2021-03-11 13:05:00,46.5,46.59,46.47,46.53,107584.0,45.6775,45.766,45.6481,45.707,107584.0
2021-03-11 13:10:00,46.5,46.54,46.37,46.37,95966.0,45.6775,45.7168,45.5498,45.5498,95966.0
2021-03-11 13:15:00,46.37,46.37,46.18,46.18,81768.0,45.5498,45.5498,45.3632,45.3632,81768.0
2021-03-11 13:20:00,46.18,46.26,46.03,46.09,267943.0,45.3632,45.4418,45.2159,45.2748,267943.0
2021-03-11 13:25:00,46.09,46.09,45.97,46.03,79026.0,45.2748,45.2748,45.1569,45.2159,79026.0
2021-03-11 13:30:00,46.04,46.13,46.03,46.05,83545.0,45.2257,45.3141,45.2159,45.2355,83545.0
2021-03-11 13:35:00,46.05,46.18,46.02,46.14,66094.0,45.2355,45.3632,45.206,45.3239,66094.0
2021-03-11 13:40:00,46.15,46.18,46.05,46.11,90692.0,45.3337,45.3632,45.2355,45.2944,90692.0
2021-03-11 13:45:00,46.11,46.25,46.09,46.23,72045.0,45.2944,45.432,45.2748,45.4123,72045.0
2021-03-11 13:50:00,46.23,46.23,46.1,46.16,87896.0,45.4123,45.4123,45.2846,45.3436,87896.0
2021-03-11 13:55:00,46.15,46.18,46.06,46.17,120542.0,45.3337,45.3632,45.2453,45.3534,120542.0
2021-03-11 14:00:00,46.18,46.39,46.18,46.33,93869.0,45.3632,45.5695,45.3632,45.5106,93869.0
2021-03-11 14:05:00,46.34,46.46,46.25,46.33,83754.0,45.5204,45.6383,45.432,45.5106,83754.0
2021-03-11 14:10:00,46.35,46.35,46.28,46.33,33201.0,45.5302,45.5302,45.4614,45.5106,33201.0
2021-03-11 14:15:00,46.33,46.36,46.21,46.23,75316.0,45.5106,45.54,45.3927,45.4123,75316.0
2021-03-11 14:20:00,46.23,46.27,46.2,46.25,71217.0,45.4123,45.4516,45.3829,45.432,71217.0
2021-03-11 14:25:00,46.26,46.3,46.16,46.16,54472.0,45.4418,45.4811,45.3436,45.3436,54472.0
2021-03-11 14:30:00,46.15,46.27,46.13,46.25,73885.0,45.3337,45.4516,45.3141,45.432,73885.0
2021-03-11 14:35:00,46.25,46.36,46.19,46.28,89475.0,45.432,45.54,45.373,45.4614,89475.0
2021-03-11 14:40:00,46.27,46.36,46.26,46.31,74212.0,45.4516,45.54,45.4418,45.4909,74212.0
2021-03-11 14:45:00,46.32,46.45,46.29,46.43,97475.0,45.5007,45.6284,45.4713,45.6088,97475.0
2021-03-11 14:50:00,46.41,46.55,46.41,46.53,149549.0,45.5891,45.7267,45.5891,45.707,149549.0
2021-03-11 14:55:00,46.52,46.52,46.32,46.39,61854.0,45.6972,45.6972,45.5007,45.5695,61854.0
2021-03-11 15:00:00,46.39,46.46,46.36,46.44,89815.0,45.5695,45.6383,45.54,45.6186,89815.0
2021-03-11 15:05:00,46.43,46.53,46.4,46.48,58888.0,45.6088,45.707,45.5793,45.6579,58888.0
2021-03-11 15:10:00,46.47,46.5,46.38,46.41,86709.0,45.6481,45.6775,45.5597,45.5891,86709.0
2021-03-11 15:15:00,46.41,46.47,46.39,46.43,89008.0,45.5891,45.6481,45.5695,45.6088,89008.0
2021-03-11 15:20:00,46.43,46.5,46.42,46.48,73399.0,45.6088,45.6775,45.599,45.6579,73399.0
2021-03-11 15:25:00,46.48,46.55,46.39,46.51,121210.0,45.6579,45.7267,45.5695,45.6874,121210.0
2021-03-11 15:30:00,46.51,46.57,46.44,46.46,154392.0,45.6874,45.7463,45.6186,45.6383,154392.0
2021-03-11 15:35:00,46.47,46.47,46.38,46.41,93105.0,45.6481,45.6481,45.5597,45.5891,93105.0
2021-03-11 15:40:00,46.42,46.47,46.36,46.38,139303.0,45.599,45.6481,45.54,45.5597,139303.0
2021-03-11 15:45:00,46.38,46.38,46.3,46.36,131241.0,45.5597,45.5597,45.4811,45.54,131241.0
2021-03-11 15:50:00,46.36,46.48,46.24,46.25,537341.0,45.54,45.6579,45.4221,45.432,537341.0
2021-03-11 15:55:00,46.25,46.35,46.15,46.31,757353.0,45.432,45.5302,45.3337,45.4909,757353.0
2021-03-12 09:30:00,44.92,45.67,44.91,45.55,743370.0,44.1255,44.8622,44.1157,44.7443,743370.0
2021-03-12 09:35:00,45.54,45.71,45.45,45.47,267895.0,44.7345,44.9015,44.6461,44.6658,267895.0
2021-03-12 09:40:00,45.46,46.14,45.44,46.11,168613.0,44.6559,45.3239,44.6363,45.2944,168613.0
2021-03-12 09:45:00,46.14,46.3,46.01,46.22,373282.0,45.3239,45.4811,45.1962,45.4025,373282.0
2021-03-12 09:50:00,46.22,46.64,46.17,46.6,296994.0,45.4025,45.8151,45.3534,45.7758,296994.0
2021-03-12 09:55:00,46.61,46.76,46.43,46.58,145206.0,45.7856,45.9329,45.6088,45.7561,145206.0
2021-03-12 10:00:00,46.58,46.97,46.47,46.89,253201.0,45.7561,46.1392,45.6481,46.0606,253201.0
2021-03-12 10:05:00,46.89,46.97,46.53,46.53,178147.0,46.0606,46.1392,45.707,45.707,178147.0
2021-03-12 10:10:00,46.54,46.56,46.14,46.29,157053.0,45.7168,45.7365,45.3239,45.4713,157053.0
2021-03-12 10:15:00,46.31,46.35,46.03,46.03,77603.0,45.4909,45.5302,45.2159,45.2159,77603.0
2021-03-12 10:20:00,46.02,46.2,45.97,46.02,135191.0,45.206,45.3829,45.1569,45.206,135191.0
2021-03-12 10:25:00,46.02,46.08,45.88,46.05,178824.0,45.206,45.265,45.0685,45.2355,178824.0
2021-03-12 10:30:00,46.05,46.24,45.96,46.15,151973.0,45.2355,45.4221,45.1471,45.3337,151973.0
2021-03-12 10:35:00,46.15,46.18,45.99,46.15,108957.0,45.3337,45.3632,45.1766,45.3337,108957.0
2021-03-12 10:40:00,46.16,46.25,45.96,46.25,215346.0,45.3436,45.432,45.1471,45.432,215346.0
2021-03-12 10:45:00,46.24,46.29,46.08,46.2,98365.0,45.4221,45.4713,45.265,45.3829,98365.0
2021-03-12 10:50:00,46.19,46.25,45.94,46.08,120344.0,45.373,45.432,45.1274,45.265,120344.0
2021-03-12 10:55:00,46.07,46.09,45.95,46.04,91849.0,45.2552,45.2748,45.1373,45.2257,91849.0
2021-03-12 11:00:00,46.04,46.24,45.97,46.04,128829.0,45.2257,45.4221,45.1569,45.2257,128829.0
2021-03-12 11:05:00,46.03,46.27,45.99,46.11,75303.0,45.2159,45.4516,45.1766,45.2944,75303.0
2021-03-12 11:10:00,46.13,46.25,46.11,46.14,89662.0,45.3141,45.432,45.2944,45.3239,89662.0
2021-03-12 11:15:00,46.12,46.24,46.09,46.12,93332.0,45.3043,45.4221,45.2748,45.3043,93332.0
2021-03-12 11:20:00,46.11,46.43,46.11,46.38,112740.0,45.2944,45.6088,45.2944,45.5597,112740.0
2021-03-12 11:25:00,46.39,46.53,46.36,46.46,157588.0,45.5695,45.707,45.54,45.6383,157588.0
2021-03-12 11:30:00,46.48,46.53,46.43,46.47,73999.0,45.6579,45.707,45.6088,45.6481,73999.0
2021-03-12 11:35:00,46.48,46.64,46.34,46.62,67451.0,45.6579,45.8151,45.5204,45.7954,67451.0
2021-03-12 11:40:00,46.61,46.61,46.47,46.54,54557.0,45.7856,45.7856,45.6481,45.7168,54557.0
2021-03-12 11:45:00,46.55,46.8,46.52,46.79,286745.0,45.7267,45.9722,45.6972,45.9624,286745.0
2021-03-12 11:50:00,46.8,46.9,46.73,46.83,207589.0,45.9722,46.0705,45.9035,46.0017,207589.0
2021-03-12 11:55:00,46.84,46.85,46.75,46.82,90850.0,46.0115,46.0214,45.9231,45.9919,90850.0
2021-03-12 12:00:00,46.82,46.88,46.76,46.8,113294.0,45.9919,46.0508,45.9329,45.9722,113294.0
2021-03-12 12:05:00,46.79,47.0,46.76,47.0,141672.0,45.9624,46.1687,45.9329,46.1687,141672.0
2021-03-12 12:10:00,47.0,47.05,46.91,47.03,160054.0,46.1687,46.2178,46.0803,46.1982,160054.0
2021-03-12 12:15:00,47.04,47.17,47.03,47.14,97326.0,46.208,46.3357,46.1982,46.3062,97326.0
2021-03-12 12:20:00,47.13,47.17,47.06,47.16,101195.0,46.2964,46.3357,46.2276,46.3259,101195.0
2021-03-12 12:25:00,47.16,47.31,47.16,47.3,180240.0,46.3259,46.4732,46.3259,46.4634,180240.0
2021-03-12 12:30:00,47.31,47.45,47.31,47.43,137068.0,46.4732,46.6107,46.4732,46.5911,137068.0
2021-03-12 12:35:00,47.44,47.47,47.26,47.29,203944.0,46.6009,46.6304,46.4241,46.4536,203944.0
2021-03-12 12:40:00,47.3,47.4,47.14,47.14,150380.0,46.4634,46.5616,46.3062,46.3062,150380.0
2021-03-12 12:45:00,47.14,47.14,46.98,47.0,107327.0,46.3062,46.3062,46.1491,46.1687,107327.0
2021-03-12 12:50:00,46.99,47.12,46.91,47.1,121715.0,46.1589,46.2866,46.0803,46.2669,121715.0
2021-03-12 12:55:00,47.09,47.19,47.0,47.16,98978.0,46.2571,46.3553,46.1687,46.3259,98978.0
2021-03-12 13:00:00,47.16,47.24,47.02,47.13,65844.0,46.3259,46.4045,46.1883,46.2964,65844.0
2021-03-12 13:05:00,47.14,47.25,47.12,47.2,53254.0,46.3062,46.4143,46.2866,46.3652,53254.0
2021-03-12 13:10:00,47.21,47.4,47.12,47.28,195126.0,46.375,46.5616,46.2866,46.4437,195126.0
2021-03-12 13:15:00,47.28,47.38,47.17,47.23,144175.0,46.4437,46.542,46.3357,46.3946,144175.0
2021-03-12 13:20:00,47.24,47.34,47.23,47.27,80428.0,46.4045,46.5027,46.3946,46.4339,80428.0
2021-03-12 13:25:00,47.28,47.32,47.23,47.27,54013.0,46.4437,46.483,46.3946,46.4339,54013.0
2021-03-12 13:30:00,47.27,47.39,47.27,47.37,45443.0,46.4339,46.5518,46.4339,46.5322,45443.0
2021-03-12 13:35:00,47.37,47.38,47.22,47.34,63482.0,46.5322,46.542,46.3848,46.5027,63482.0
2021-03-12 13:40:00,47.33,47.41,47.25,47.26,94573.0,46.4929,46.5714,46.4143,46.4241,94573.0
2021-03-12 13:45:00,47.25,47.25,47.09,47.09,57060.0,46.4143,46.4143,46.2571,46.2571,57060.0
2021-03-12 13:50:00,47.1,47.27,47.09,47.16,129675.0,46.2669,46.4339,46.2571,46.3259,129675.0
2021-03-12 13:55:00,47.17,47.19,47.08,47.1,56936.0,46.3357,46.3553,46.2473,46.2669,56936.0
2021-03-12 14:00:00,47.1,47.19,47.08,47.17,93076.0,46.2669,46.3553,46.2473,46.3357,93076.0
2021-03-12 14:05:00,47.19,47.37,47.12,47.34,129499.0,46.3553,46.5322,46.2866,46.5027,129499.0
2021-03-12 14:10:00,47.34,47.39,47.27,47.38,233326.0,46.5027,46.5518,46.4339,46.542,233326.0
2021-03-12 14:15:00,47.38,47.38,47.21,47.34,129523.0,46.542,46.542,46.375,46.5027,129523.0
2021-03-12 14:20:00,47.34,47.36,47.21,47.32,98439.0,46.5027,46.5223,46.375,46.483,98439.0
2021-03-12 14:25:00,47.31,47.39,47.22,47.39,84980.0,46.4732,46.5518,46.3848,46.5518,84980.0
2021-03-12 14:30:00,47.38,47.39,47.27,47.32,52836.0,46.542,46.5518,46.4339,46.483,52836.0
2021-03-12 14:35:00,47.32,47.32,47.14,47.21,51729.0,46.483,46.483,46.3062,46.375,51729.0
2021-03-12 14:40:00,47.19,47.36,47.19,47.35,35318.0,46.3553,46.5223,46.3553,46.5125,35318.0
2021-03-12 14:45:00,47.33,47.4,47.3,47.34,40060.0,46.4929,46.5616,46.4634,46.5027,40060.0
2021-03-12 14:50:00,47.32,47.47,47.25,47.41,71531.0,46.483,46.6304,46.4143,46.5714,71531.0
2021-03-12 14:55:00,47.41,47.41,47.31,47.33,49705.0,46.5714,46.5714,46.4732,46.4929,49705.0
2021-03-12 15:00:00,47.33,47.35,47.19,47.24,38756.0,46.4929,46.5125,46.3553,46.4045,38756.0
2021-03-12 15:05:00,47.24,47.29,47.22,47.24,52313.0,46.4045,46.4536,46.3848,46.4045,52313.0
2021-03-12 15:10:00,47.23,47.26,47.09,47.2,95604.0,46.3946,46.4241,46.2571,46.3652,95604.0
2021-03-12 15:15:00,47.2,47.24,47.17,47.22,60436.0,46.3652,46.4045,46.3357,46.3848,60436.0
2021-03-12 15:20:00,47.21,47.23,47.14,47.19,92276.0,46.375,46.3946,46.3062,46.3553,92276.0
2021-03-12 15:25:00,47.19,47.2,47.09,47.11,77290.0,46.3553,46.3652,46.2571,46.2768,77290.0
2021-03-12 15:30:00,47.12,47.14,47.05,47.05,77687.0,46.2866,46.3062,46.2178,46.2178,77687.0
2021-03-12 15:35:00,47.05,47.18,47.01,47.15,139702.0,46.2178,46.3455,46.1785,46.316,139702.0
2021-03-12 15:40:00,47.14,47.2,47.12,47.15,105307.0,46.3062,46.3652,46.2866,46.316,105307.0
2021-03-12 15:45:00,47.15,47.2,47.1,47.15,129549.0,46.316,46.3652,46.2669,46.316,129549.0
2021-03-12 15:50:00,47.15,47.16,47.01,47.05,412747.0,46.316,46.3259,46.1785,46.2178,412747.0
2021-03-12 15:55:00,47.05,47.21,47.05,47.16,476213.0,46.2178,46.375,46.2178,46.3259,476213.0
2021-03-15 09:30:00,47.39,47.67,47.25,47.59,312904.0,46.5518,46.8269,46.4143,46.7483,312904.0
2021-03-15 09:35:00,47.57,47.71,47.29,47.46,198143.0,46.7286,46.8661,46.4536,46.6206,198143.0
2021-03-15 09:40:00,47.46,47.48,47.15,47.26,203888.0,46.6206,46.6402,46.316,46.4241,203888.0
2021-03-15 09:45:00,47.25,47.43,47.15,47.34,190217.0,46.4143,46.5911,46.316,46.5027,190217.0
2021-03-15 09:50:00,47.33,47.68,47.2,47.64,189494.0,46.4929,46.8367,46.3652,46.7974,189494.0
2021-03-15 09:55:00,47.65,47.73,47.51,47.59,91434.0,46.8072,46.8858,46.6697,46.7483,91434.0
2021-03-15 10:00:00,47.57,47.85,47.54,47.82,67296.0,46.7286,47.0037,46.6992,46.9742,67296.0
2021-03-15 10:05:00,47.81,47.82,47.58,47.58,61183.0,46.9644,46.9742,46.7384,46.7384,61183.0
2021-03-15 10:10:00,47.59,47.93,47.59,47.88,55513.0,46.7483,47.0823,46.7483,47.0331,55513.0
2021-03-15 10:15:00,47.83,47.98,47.82,47.89,134501.0,46.984,47.1314,46.9742,47.043,134501.0
2021-03-15 10:20:00,47.89,48.01,47.71,47.73,132814.0,47.043,47.1608,46.8661,46.8858,132814.0
2021-03-15 10:25:00,47.73,47.77,47.57,47.66,119561.0,46.8858,46.9251,46.7286,46.817,119561.0
2021-03-15 10:30:00,47.65,47.93,47.59,47.85,88439.0,46.8072,47.0823,46.7483,47.0037,88439.0
2021-03-15 10:35:00,47.85,47.88,47.51,47.6,76895.0,47.0037,47.0331,46.6697,46.7581,76895.0
2021-03-15 10:40:00,47.58,47.76,47.53,47.75,46710.0,46.7384,46.9153,46.6893,46.9054,46710.0
2021-03-15 10:45:00,47.76,47.96,47.75,47.9,54404.0,46.9153,47.1117,46.9054,47.0528,54404.0
2021-03-15 10:50:00,47.89,47.97,47.82,47.87,86911.0,47.043,47.1215,46.9742,47.0233,86911.0
2021-03-15 10:55:00,47.86,47.89,47.74,47.86,74898.0,47.0135,47.043,46.8956,47.0135,74898.0
2021-03-15 11:00:00,47.86,47.92,47.8,47.91,65150.0,47.0135,47.0724,46.9546,47.0626,65150.0
2021-03-15 11:05:00,47.91,48.02,47.85,48.02,111852.0,47.0626,47.1707,47.0037,47.1707,111852.0
2021-03-15 11:10:00,48.02,48.04,47.83,47.84,104340.0,47.1707,47.1903,46.984,46.9938,104340.0
2021-03-15 11:15:00,47.83,47.88,47.7,47.73,33645.0,46.984,47.0331,46.8563,46.8858,33645.0
2021-03-15 11:20:00,47.72,47.73,47.54,47.61,50394.0,46.876,46.8858,46.6992,46.7679,50394.0
2021-03-15 11:25:00,47.61,47.64,47.49,47.6,62040.0,46.7679,46.7974,46.65,46.7581,62040.0
2021-03-15 11:30:00,47.59,47.68,47.48,47.48,62788.0,46.7483,46.8367,46.6402,46.6402,62788.0
2021-03-15 11:35:00,47.53,47.55,47.36,47.49,76545.0,46.6893,46.709,46.5223,46.65,76545.0
2021-03-15 11:40:00,47.49,47.74,47.49,47.71,65164.0,46.65,46.8956,46.65,46.8661,65164.0
2021-03-15 11:45:00,47.7,47.87,47.68,47.75,63994.0,46.8563,47.0233,46.8367,46.9054,63994.0
2021-03-15 11:50:00,47.74,47.83,47.69,47.82,33324.0,46.8956,46.984,46.8465,46.9742,33324.0
2021-03-15 11:55:00,47.83,47.88,47.79,47.82,37066.0,46.984,47.0331,46.9447,46.9742,37066.0
2021-03-15 12:00:00,47.81,47.9,47.76,47.88,51328.0,46.9644,47.0528,46.9153,47.0331,51328.0
2021-03-15 12:05:00,47.88,48.07,47.88,48.03,54905.0,47.0331,47.2198,47.0331,47.1805,54905.0
2021-03-15 12:10:00,48.04,48.05,47.95,48.0,44505.0,47.1903,47.2001,47.1019,47.151,44505.0
2021-03-15 12:15:00,48.0,48.2,47.94,48.18,132207.0,47.151,47.3475,47.0921,47.3278,132207.0
2021-03-15 12:20:00,48.18,48.28,48.17,48.21,77997.0,47.3278,47.4261,47.318,47.3573,77997.0
2021-03-15 12:25:00,48.2,48.23,48.06,48.07,60412.0,47.3475,47.3769,47.21,47.2198,60412.0
2021-03-15 12:30:00,48.07,48.2,48.03,48.14,46413.0,47.2198,47.3475,47.1805,47.2885,46413.0
2021-03-15 12:35:00,48.15,48.17,47.92,47.92,39551.0,47.2984,47.318,47.0724,47.0724,39551.0
2021-03-15 12:40:00,47.91,47.95,47.73,47.77,50081.0,47.0626,47.1019,46.8858,46.9251,50081.0
2021-03-15 12:45:00,47.76,47.83,47.7,47.8,79707.0,46.9153,46.984,46.8563,46.9546,79707.0
2021-03-15 12:50:00,47.78,47.81,47.71,47.79,43610.0,46.9349,46.9644,46.8661,46.9447,43610.0
2021-03-15 12:55:00,47.82,47.83,47.68,47.75,53860.0,46.9742,46.984,46.8367,46.9054,53860.0
2021-03-15 13:00:00,47.75,47.77,47.71,47.75,31953.0,46.9054,46.9251,46.8661,46.9054,31953.0
2021-03-15 13:05:00,47.75,47.84,47.72,47.75,28999.0,46.9054,46.9938,46.876,46.9054,28999.0
2021-03-15 13:10:00,47.74,47.76,47.65,47.73,67474.0,46.8956,46.9153,46.8072,46.8858,67474.0
2021-03-15 13:15:00,47.73,47.76,47.6,47.61,110078.0,46.8858,46.9153,46.7581,46.7679,110078.0
2021-03-15 13:20:00,47.62,47.74,47.61,47.68,65192.0,46.7777,46.8956,46.7679,46.8367,65192.0
2021-03-15 13:25:00,47.69,47.85,47.65,47.83,47212.0,46.8465,47.0037,46.8072,46.984,47212.0
2021-03-15 13:30:00,47.82,47.86,47.72,47.79,25328.0,46.9742,47.0135,46.876,46.9447,25328.0
2021-03-15 13:35:00,47.81,47.82,47.74,47.79,28369.0,46.9644,46.9742,46.8956,46.9447,28369.0
2021-03-15 13:40:00,47.79,47.88,47.79,47.81,52281.0,46.9447,47.0331,46.9447,46.9644,52281.0
2021-03-15 13:45:00,47.83,47.84,47.74,47.76,26481.0,46.984,46.9938,46.8956,46.9153,26481.0
2021-03-15 13:50:00,47.75,47.81,47.69,47.77,40596.0,46.9054,46.9644,46.8465,46.9251,40596.0
2021-03-15 13:55:00,47.77,47.78,47.72,47.74,38564.0,46.9251,46.9349,46.876,46.8956,38564.0
2021-03-15 14:00:00,47.75,47.86,47.75,47.81,32860.0,46.9054,47.0135,46.9054,46.9644,32860.0
2021-03-15 14:05:00,47.82,47.86,47.73,47.85,32802.0,46.9742,47.0135,46.8858,47.0037,32802.0
2021-03-15 14:10:00,47.84,48.0,47.82,47.99,48178.0,46.9938,47.151,46.9742,47.1412,48178.0
2021-03-15 14:15:00,47.99,48.06,47.92,48.05,74304.0,47.1412,47.21,47.0724,47.2001,74304.0
2021-03-15 14:20:00,48.06,48.15,48.04,48.11,44361.0,47.21,47.2984,47.1903,47.2591,44361.0
2021-03-15 14:25:00,48.11,48.19,48.1,48.13,45425.0,47.2591,47.3377,47.2492,47.2787,45425.0
2021-03-15 14:30:00,48.14,48.27,48.14,48.24,56959.0,47.2885,47.4162,47.2885,47.3868,56959.0
2021-03-15 14:35:00,48.24,48.29,48.15,48.19,58338.0,47.3868,47.4359,47.2984,47.3377,58338.0
2021-03-15 14:40:00,48.19,48.22,48.12,48.14,53203.0,47.3377,47.3671,47.2689,47.2885,53203.0
2021-03-15 14:45:00,48.15,48.21,48.13,48.2,50389.0,47.2984,47.3573,47.2787,47.3475,50389.0
2021-03-15 14:50:00,48.2,48.23,48.13,48.16,52244.0,47.3475,47.3769,47.2787,47.3082,52244.0
2021-03-15 14:55:00,48.17,48.21,48.14,48.17,29409.0,47.318,47.3573,47.2885,47.318,29409.0
2021-03-15 15:00:00,48.17,48.18,48.04,48.05,52805.0,47.318,47.3278,47.1903,47.2001,52805.0
2021-03-15 15:05:00,48.04,48.18,48.04,48.15,48565.0,47.1903,47.3278,47.1903,47.2984,48565.0
2021-03-15 15:10:00,48.15,48.2,48.13,48.16,32214.0,47.2984,47.3475,47.2787,47.3082,32214.0
2021-03-15 15:15:00,48.17,48.2,48.09,48.1,46733.0,47.318,47.3475,47.2394,47.2492,46733.0
2021-03-15 15:20:00,48.11,48.11,48.0,48.05,70359.0,47.2591,47.2591,47.151,47.2001,70359.0
2021-03-15 15:25:00,48.04,48.09,47.97,48.05,51281.0,47.1903,47.2394,47.1215,47.2001,51281.0
2021-03-15 15:30:00,48.05,48.13,48.05,48.06,47369.0,47.2001,47.2787,47.2001,47.21,47369.0
2021-03-15 15:35:00,48.06,48.15,48.06,48.1,70680.0,47.21,47.2984,47.21,47.2492,70680.0
2021-03-15 15:40:00,48.11,48.17,48.07,48.14,48826.0,47.2591,47.318,47.2198,47.2885,48826.0
2021-03-15 15:45:00,48.15,48.22,48.1,48.11,96294.0,47.2984,47.3671,47.2492,47.2591,96294.0
2021-03-15 15:50:00,48.12,48.19,48.02,48.18,213530.0,47.2689,47.3377,47.1707,47.3278,213530.0
2021-03-15 15:55:00,48.18,48.38,48.18,48.37,456389.0,47.3278,47.5243,47.3278,47.5145,456389.0
2021-03-16 09:30:00,48.73,48.92,48.53,48.89,240376.0,47.8681,48.0547,47.6716,48.0253,240376.0
2021-03-16 09:35:00,48.9,48.98,48.57,48.75,156114.0,48.0351,48.1137,47.7109,47.8877,156114.0
2021-03-16 09:40:00,48.74,48.99,48.72,48.98,100294.0,47.8779,48.1235,47.8583,48.1137,100294.0
2021-03-16 09:45:00,48.98,49.19,48.91,48.91,174278.0,48.1137,48.32,48.0449,48.0449,174278.0
2021-03-16 09:50:00,48.9,48.93,48.37,48.47,226542.0,48.0351,48.0646,47.5145,47.6127,226542.0
2021-03-16 09:55:00,48.49,48.78,48.46,48.72,75248.0,47.6323,47.9172,47.6029,47.8583,75248.0
2021-03-16 10:00:00,48.7,48.76,48.55,48.6,83627.0,47.8386,47.8976,47.6913,47.7404,83627.0
2021-03-16 10:05:00,48.59,48.69,48.51,48.66,61405.0,47.7306,47.8288,47.652,47.7993,61405.0
2021-03-16 10:10:00,48.66,48.89,48.65,48.89,65125.0,47.7993,48.0253,47.7895,48.0253,65125.0
2021-03-16 10:15:00,48.89,48.99,48.78,48.87,56189.0,48.0253,48.1235,47.9172,48.0056,56189.0
2021-03-16 10:20:00,48.9,48.9,48.71,48.71,76488.0,48.0351,48.0351,47.8485,47.8485,76488.0
2021-03-16 10:25:00,48.71,48.84,48.68,48.82,55805.0,47.8485,47.9762,47.819,47.9565,55805.0
2021-03-16 10:30:00,48.85,49.0,48.84,48.96,75685.0,47.986,48.1333,47.9762,48.094,75685.0
2021-03-16 10:35:00,48.96,49.07,48.93,48.98,58915.0,48.094,48.2021,48.0646,48.1137,58915.0
2021-03-16 10:40:00,48.98,49.02,48.9,48.96,66447.0,48.1137,48.153,48.0351,48.094,66447.0
2021-03-16 10:45:00,48.96,48.96,48.85,48.89,67035.0,48.094,48.094,47.986,48.0253,67035.0
2021-03-16 10:50:00,48.9,49.06,48.85,48.86,87679.0,48.0351,48.1923,47.986,47.9958,87679.0
2021-03-16 10:55:00,48.84,48.9,48.74,48.76,72171.0,47.9762,48.0351,47.8779,47.8976,72171.0
2021-03-16 11:00:00,48.76,48.88,48.67,48.85,98583.0,47.8976,48.0154,47.8092,47.986,98583.0
2021-03-16 11:05:00,48.87,48.95,48.82,48.86,62836.0,48.0056,48.0842,47.9565,47.9958,62836.0
2021-03-16 11:10:00,48.86,48.96,48.82,48.95,40340.0,47.9958,48.094,47.9565,48.0842,40340.0
2021-03-16 11:15:00,48.95,48.99,48.88,48.93,26596.0,48.0842,48.1235,48.0154,48.0646,26596.0
2021-03-16 11:20:00,48.94,49.14,48.92,49.09,67665.0,48.0744,48.2709,48.0547,48.2217,67665.0
2021-03-16 11:25:00,49.09,49.11,48.95,49.01,43515.0,48.2217,48.2414,48.0842,48.1431,43515.0
2021-03-16 11:30:00,49.0,49.04,48.94,48.97,46957.0,48.1333,48.1726,48.0744,48.1039,46957.0
2021-03-16 11:35:00,48.96,48.96,48.77,48.79,60677.0,48.094,48.094,47.9074,47.927,60677.0
2021-03-16 11:40:00,48.79,48.99,48.79,48.99,69502.0,47.927,48.1235,47.927,48.1235,69502.0
2021-03-16 11:45:00,48.98,49.09,48.97,49.08,78887.0,48.1137,48.2217,48.1039,48.2119,78887.0
2021-03-16 11:50:00,49.08,49.13,49.03,49.05,61021.0,48.2119,48.261,48.1628,48.1824,61021.0
2021-03-16 11:55:00,49.04,49.04,48.84,48.88,78915.0,48.1726,48.1726,47.9762,48.0154,78915.0
2021-03-16 12:00:00,48.88,48.96,48.85,48.91,54310.0,48.0154,48.094,47.986,48.0449,54310.0
2021-03-16 12:05:00,48.91,49.0,48.84,48.88,48878.0,48.0449,48.1333,47.9762,48.0154,48878.0
2021-03-16 12:10:00,48.89,48.92,48.76,48.77,43221.0,48.0253,48.0547,47.8976,47.9074,43221.0
2021-03-16 12:15:00,48.75,48.75,48.59,48.69,69820.0,47.8877,47.8877,47.7306,47.8288,69820.0
2021-03-16 12:20:00,48.68,48.73,48.55,48.58,51142.0,47.819,47.8681,47.6913,47.7208,51142.0
2021-03-16 12:25:00,48.58,48.58,48.3,48.36,103321.0,47.7208,47.7208,47.4457,47.5046,103321.0
2021-03-16 12:30:00,48.37,48.59,48.35,48.58,73642.0,47.5145,47.7306,47.4948,47.7208,73642.0
2021-03-16 12:35:00,48.58,48.62,48.53,48.6,47135.0,47.7208,47.76,47.6716,47.7404,47135.0
2021-03-16 12:40:00,48.59,48.66,48.57,48.6,36718.0,47.7306,47.7993,47.7109,47.7404,36718.0
2021-03-16 12:45:00,48.6,48.62,48.47,48.6,59287.0,47.7404,47.76,47.6127,47.7404,59287.0
2021-03-16 12:50:00,48.59,48.69,48.52,48.65,70356.0,47.7306,47.8288,47.6618,47.7895,70356.0
2021-03-16 12:55:00,48.65,48.65,48.57,48.61,50341.0,47.7895,47.7895,47.7109,47.7502,50341.0
2021-03-16 13:00:00,48.61,48.85,48.59,48.8,127497.0,47.7502,47.986,47.7306,47.9369,127497.0
2021-03-16 13:05:00,48.81,48.91,48.79,48.91,74315.0,47.9467,48.0449,47.927,48.0449,74315.0
2021-03-16 13:10:00,48.9,48.94,48.8,48.82,62697.0,48.0351,48.0744,47.9369,47.9565,62697.0
2021-03-16 13:15:00,48.8,48.9,48.76,48.89,57286.0,47.9369,48.0351,47.8976,48.0253,57286.0
2021-03-16 13:20:00,48.9,48.91,48.72,48.8,88917.0,48.0351,48.0449,47.8583,47.9369,88917.0
2021-03-16 13:25:00,48.77,48.86,48.67,48.68,48314.0,47.9074,47.9958,47.8092,47.819,48314.0
2021-03-16 13:30:00,48.68,48.69,48.54,48.55,52933.0,47.819,47.8288,47.6815,47.6913,52933.0
2021-03-16 13:35:00,48.55,48.56,48.45,48.49,38194.0,47.6913,47.7011,47.5931,47.6323,38194.0
2021-03-16 13:40:00,48.48,48.51,48.41,48.42,47732.0,47.6225,47.652,47.5538,47.5636,47732.0
2021-03-16 13:45:00,48.41,48.52,48.4,48.48,42323.0,47.5538,47.6618,47.5439,47.6225,42323.0
2021-03-16 13:50:00,48.47,48.49,48.27,48.28,58327.0,47.6127,47.6323,47.4162,47.4261,58327.0
2021-03-16 13:55:00,48.26,48.34,48.21,48.27,57090.0,47.4064,47.485,47.3573,47.4162,57090.0
2021-03-16 14:00:00,48.28,48.35,48.25,48.33,41321.0,47.4261,47.4948,47.3966,47.4752,41321.0
2021-03-16 14:05:00,48.31,48.31,47.97,48.08,134793.0,47.4555,47.4555,47.1215,47.2296,134793.0
2021-03-16 14:10:00,48.08,48.14,48.02,48.07,57567.0,47.2296,47.2885,47.1707,47.2198,57567.0
2021-03-16 14:15:00,48.07,48.18,48.04,48.07,46407.0,47.2198,47.3278,47.1903,47.2198,46407.0
2021-03-16 14:20:00,48.06,48.1,47.89,47.92,52532.0,47.21,47.2492,47.043,47.0724,52532.0
2021-03-16 14:25:00,47.91,47.92,47.75,47.75,74215.0,47.0626,47.0724,46.9054,46.9054,74215.0
2021-03-16 14:30:00,47.76,47.84,47.71,47.78,72286.0,46.9153,46.9938,46.8661,46.9349,72286.0
2021-03-16 14:35:00,47.77,47.84,47.74,47.8,105794.0,46.9251,46.9938,46.8956,46.9546,105794.0
2021-03-16 14:40:00,47.79,47.83,47.58,47.6,116359.0,46.9447,46.984,46.7384,46.7581,116359.0
2021-03-16 14:45:00,47.61,47.83,47.59,47.82,114202.0,46.7679,46.984,46.7483,46.9742,114202.0
2021-03-16 14:50:00,47.81,47.92,47.8,47.87,78153.0,46.9644,47.0724,46.9546,47.0233,78153.0
2021-03-16 14:55:00,47.87,47.98,47.78,47.89,84089.0,47.0233,47.1314,46.9349,47.043,84089.0
2021-03-16 15:00:00,47.88,47.88,47.7,47.75,107791.0,47.0331,47.0331,46.8563,46.9054,107791.0
2021-03-16 15:05:00,47.75,47.89,47.74,47.86,73987.0,46.9054,47.043,46.8956,47.0135,73987.0
2021-03-16 15:10:00,47.87,47.93,47.85,47.88,52414.0,47.0233,47.0823,47.0037,47.0331,52414.0
2021-03-16 15:15:00,47.89,47.95,47.84,47.92,84559.0,47.043,47.1019,46.9938,47.0724,84559.0
2021-03-16 15:20:00,47.91,48.07,47.91,48.04,72431.0,47.0626,47.2198,47.0626,47.1903,72431.0
2021-03-16 15:25:00,48.05,48.05,47.89,47.93,68691.0,47.2001,47.2001,47.043,47.0823,68691.0
2021-03-16 15:30:00,47.92,48.08,47.9,48.08,236663.0,47.0724,47.2296,47.0528,47.2296,236663.0
2021-03-16 15:35:00,48.08,48.14,48.0,48.07,81576.0,47.2296,47.2885,47.151,47.2198,81576.0
2021-03-16 15:40:00,48.07,48.12,47.94,47.96,88458.0,47.2198,47.2689,47.0921,47.1117,88458.0
2021-03-16 15:45:00,47.96,48.09,47.91,47.91,140404.0,47.1117,47.2394,47.0626,47.0626,140404.0
2021-03-16 15:50:00,47.91,48.01,47.85,47.95,269164.0,47.0626,47.1608,47.0037,47.1019,269164.0
2021-03-16 15:55:00,47.94,48.01,47.86,47.96,348265.0,47.0921,47.1608,47.0135,47.1117,348265.0
2021-03-17 09:30:00,46.83,46.98,46.52,46.71,226389.0,46.0017,46.1491,45.6972,45.8838,226389.0
2021-03-17 09:35:00,46.68,46.87,46.31,46.44,141445.0,45.8544,46.041,45.4909,45.6186,141445.0
2021-03-17 09:40:00,46.45,46.98,46.4,46.97,120545.0,45.6284,46.1491,45.5793,46.1392,120545.0
2021-03-17 09:45:00,46.96,47.24,46.77,47.2,54172.0,46.1294,46.4045,45.9428,46.3652,54172.0
2021-03-17 09:50:00,47.18,47.23,46.95,47.03,77914.0,46.3455,46.3946,46.1196,46.1982,77914.0
2021-03-17 09:55:00,47.03,47.11,46.84,47.04,118903.0,46.1982,46.2768,46.0115,46.208,118903.0
2021-03-17 10:00:00,47.06,47.34,47.04,47.18,205892.0,46.2276,46.5027,46.208,46.3455,205892.0
2021-03-17 10:05:00,47.2,47.23,46.93,47.06,44249.0,46.3652,46.3946,46.0999,46.2276,44249.0
2021-03-17 10:10:00,47.08,47.22,47.01,47.18,61218.0,46.2473,46.3848,46.1785,46.3455,61218.0
2021-03-17 10:15:00,47.16,47.32,47.15,47.22,129598.0,46.3259,46.483,46.316,46.3848,129598.0
2021-03-17 10:20:00,47.26,47.3,47.13,47.2,102943.0,46.4241,46.4634,46.2964,46.3652,102943.0
2021-03-17 10:25:00,47.19,47.2,47.05,47.07,72559.0,46.3553,46.3652,46.2178,46.2375,72559.0
2021-03-17 10:30:00,47.05,47.16,46.88,47.05,154797.0,46.2178,46.3259,46.0508,46.2178,154797.0
2021-03-17 10:35:00,47.08,47.24,46.97,46.99,120542.0,46.2473,46.4045,46.1392,46.1589,120542.0
2021-03-17 10:40:00,46.98,47.01,46.65,46.67,54602.0,46.1491,46.1785,45.8249,45.8445,54602.0
2021-03-17 10:45:00,46.66,46.76,46.63,46.67,78518.0,45.8347,45.9329,45.8052,45.8445,78518.0
2021-03-17 10:50:00,46.66,46.89,46.58,46.87,157578.0,45.8347,46.0606,45.7561,46.041,157578.0
2021-03-17 10:55:00,46.86,46.9,46.74,46.76,75111.0,46.0312,46.0705,45.9133,45.9329,75111.0
2021-03-17 11:00:00,46.75,46.76,46.53,46.62,108204.0,45.9231,45.9329,45.707,45.7954,108204.0
2021-03-17 11:05:00,46.62,46.64,46.54,46.57,111368.0,45.7954,45.8151,45.7168,45.7463,111368.0
2021-03-17 11:10:00,46.57,46.73,46.52,46.6,78604.0,45.7463,45.9035,45.6972,45.7758,78604.0
2021-03-17 11:15:00,46.6,46.79,46.57,46.79,75628.0,45.7758,45.9624,45.7463,45.9624,75628.0
2021-03-17 11:20:00,46.78,46.81,46.61,46.66,55378.0,45.9526,45.9821,45.7856,45.8347,55378.0
2021-03-17 11:25:00,46.67,46.92,46.63,46.86,139633.0,45.8445,46.0901,45.8052,46.0312,139633.0
2021-03-17 11:30:00,46.85,46.87,46.54,46.55,111352.0,46.0214,46.041,45.7168,45.7267,111352.0
2021-03-17 11:35:00,46.55,46.61,46.46,46.52,130904.0,45.7267,45.7856,45.6383,45.6972,130904.0
2021-03-17 11:40:00,46.52,46.59,46.4,46.52,84132.0,45.6972,45.766,45.5793,45.6972,84132.0
2021-03-17 11:45:00,46.53,46.72,46.53,46.68,49178.0,45.707,45.8937,45.707,45.8544,49178.0
2021-03-17 11:50:00,46.68,46.76,46.66,46.75,35084.0,45.8544,45.9329,45.8347,45.9231,35084.0
2021-03-17 11:55:00,46.73,46.76,46.6,46.63,43652.0,45.9035,45.9329,45.7758,45.8052,43652.0
2021-03-17 12:00:00,46.63,46.64,46.48,46.51,55660.0,45.8052,45.8151,45.6579,45.6874,55660.0
2021-03-17 12:05:00,46.51,46.73,46.5,46.72,63082.0,45.6874,45.9035,45.6775,45.8937,63082.0
2021-03-17 12:10:00,46.72,46.78,46.68,46.69,34693.0,45.8937,45.9526,45.8544,45.8642,34693.0
2021-03-17 12:15:00,46.7,46.85,46.7,46.8,48415.0,45.874,46.0214,45.874,45.9722,48415.0
2021-03-17 12:20:00,46.8,46.83,46.75,46.79,50314.0,45.9722,46.0017,45.9231,45.9624,50314.0
2021-03-17 12:25:00,46.78,47.03,46.77,46.98,72565.0,45.9526,46.1982,45.9428,46.1491,72565.0
2021-03-17 12:30:00,46.98,46.99,46.81,46.83,48313.0,46.1491,46.1589,45.9821,46.0017,48313.0
2021-03-17 12:35:00,46.84,46.87,46.76,46.8,46917.0,46.0115,46.041,45.9329,45.9722,46917.0
2021-03-17 12:40:00,46.8,46.84,46.71,46.73,41731.0,45.9722,46.0115,45.8838,45.9035,41731.0
2021-03-17 12:45:00,46.73,46.94,46.69,46.87,59747.0,45.9035,46.1098,45.8642,46.041,59747.0
2021-03-17 12:50:00,46.86,46.99,46.86,46.97,36912.0,46.0312,46.1589,46.0312,46.1392,36912.0
2021-03-17 12:55:00,46.96,46.99,46.76,46.79,52827.0,46.1294,46.1589,45.9329,45.9624,52827.0
2021-03-17 13:00:00,46.79,46.95,46.74,46.91,59241.0,45.9624,46.1196,45.9133,46.0803,59241.0
2021-03-17 13:05:00,46.91,47.0,46.91,46.98,36754.0,46.0803,46.1687,46.0803,46.1491,36754.0
2021-03-17 13:10:00,46.98,47.13,46.95,47.08,32644.0,46.1491,46.2964,46.1196,46.2473,32644.0
2021-03-17 13:15:00,47.09,47.22,47.03,47.21,34019.0,46.2571,46.3848,46.1982,46.375,34019.0
2021-03-17 13:20:00,47.21,47.22,47.08,47.14,40489.0,46.375,46.3848,46.2473,46.3062,40489.0
2021-03-17 13:25:00,47.15,47.17,47.07,47.13,26228.0,46.316,46.3357,46.2375,46.2964,26228.0
2021-03-17 13:30:00,47.13,47.13,47.01,47.06,36271.0,46.2964,46.2964,46.1785,46.2276,36271.0
2021-03-17 13:35:00,47.07,47.1,47.02,47.03,36418.0,46.2375,46.2669,46.1883,46.1982,36418.0
2021-03-17 13:40:00,47.04,47.05,46.98,47.04,61558.0,46.208,46.2178,46.1491,46.208,61558.0
2021-03-17 13:45:00,47.03,47.04,46.97,46.98,31430.0,46.1982,46.208,46.1392,46.1491,31430.0
2021-03-17 13:50:00,46.97,47.0,46.86,46.88,52753.0,46.1392,46.1687,46.0312,46.0508,52753.0
2021-03-17 13:55:00,46.88,46.96,46.8,46.91,50973.0,46.0508,46.1294,45.9722,46.0803,50973.0
2021-03-17 14:00:00,46.94,47.49,46.93,47.27,102979.0,46.1098,46.65,46.0999,46.4339,102979.0
2021-03-17 14:05:00,47.27,47.52,47.27,47.47,76297.0,46.4339,46.6795,46.4339,46.6304,76297.0
2021-03-17 14:10:00,47.48,47.96,47.48,47.77,131276.0,46.6402,47.1117,46.6402,46.9251,131276.0
2021-03-17 14:15:00,47.76,47.82,47.56,47.64,43383.0,46.9153,46.9742,46.7188,46.7974,43383.0
2021-03-17 14:20:00,47.66,47.69,47.48,47.48,99335.0,46.817,46.8465,46.6402,46.6402,99335.0
2021-03-17 14:25:00,47.5,47.6,47.42,47.42,142647.0,46.6599,46.7581,46.5813,46.5813,142647.0
2021-03-17 14:30:00,47.42,47.55,47.31,47.53,79818.0,46.5813,46.709,46.4732,46.6893,79818.0
2021-03-17 14:35:00,47.53,47.87,47.53,47.84,74654.0,46.6893,47.0233,46.6893,46.9938,74654.0
2021-03-17 14:40:00,47.83,48.28,47.79,48.23,167424.0,46.984,47.4261,46.9447,47.3769,167424.0
2021-03-17 14:45:00,48.22,48.24,48.01,48.01,94212.0,47.3671,47.3868,47.1608,47.1608,94212.0
2021-03-17 14:50:00,48.01,48.18,47.95,48.12,68910.0,47.1608,47.3278,47.1019,47.2689,68910.0
2021-03-17 14:55:00,48.12,48.2,48.01,48.18,98758.0,47.2689,47.3475,47.1608,47.3278,98758.0
2021-03-17 15:00:00,48.18,48.36,48.09,48.34,92520.0,47.3278,47.5046,47.2394,47.485,92520.0
2021-03-17 15:05:00,48.34,48.5,48.32,48.4,91419.0,47.485,47.6422,47.4654,47.5439,91419.0
2021-03-17 15:10:00,48.39,48.46,48.23,48.3,88327.0,47.5341,47.6029,47.3769,47.4457,88327.0
2021-03-17 15:15:00,48.34,48.37,48.27,48.31,39779.0,47.485,47.5145,47.4162,47.4555,39779.0
2021-03-17 15:20:00,48.31,48.34,48.16,48.25,70765.0,47.4555,47.485,47.3082,47.3966,70765.0
2021-03-17 15:25:00,48.25,48.43,48.25,48.36,66441.0,47.3966,47.5734,47.3966,47.5046,66441.0
2021-03-17 15:30:00,48.35,48.49,48.34,48.44,83704.0,47.4948,47.6323,47.485,47.5832,83704.0
2021-03-17 15:35:00,48.44,48.44,48.17,48.17,51052.0,47.5832,47.5832,47.318,47.318,51052.0
2021-03-17 15:40:00,48.17,48.34,48.12,48.13,75577.0,47.318,47.485,47.2689,47.2787,75577.0
2021-03-17 15:45:00,48.14,48.17,48.05,48.14,101428.0,47.2885,47.318,47.2001,47.2885,101428.0
2021-03-17 15:50:00,48.15,48.15,47.88,48.03,309600.0,47.2984,47.2984,47.0331,47.1805,309600.0
2021-03-17 15:55:00,48.03,48.17,47.96,48.14,301346.0,47.1805,47.318,47.1117,47.2885,301346.0
2021-03-18 09:30:00,47.28,47.43,46.94,47.29,166784.0,46.4437,46.5911,46.1098,46.4536,166784.0
2021-03-18 09:35:00,47.3,47.42,47.21,47.35,101624.0,46.4634,46.5813,46.375,46.5125,101624.0
2021-03-18 09:40:00,47.35,47.41,47.05,47.1,87189.0,46.5125,46.5714,46.2178,46.2669,87189.0
2021-03-18 09:45:00,47.1,47.27,46.97,47.19,53042.0,46.2669,46.4339,46.1392,46.3553,53042.0
2021-03-18 09:50:00,47.17,47.33,47.07,47.27,64075.0,46.3357,46.4929,46.2375,46.4339,64075.0
2021-03-18 09:55:00,47.27,47.42,47.21,47.35,76512.0,46.4339,46.5813,46.375,46.5125,76512.0
2021-03-18 10:00:00,47.34,47.34,47.0,47.01,207734.0,46.5027,46.5027,46.1687,46.1785,207734.0
2021-03-18 10:05:00,47.05,47.05,46.71,46.81,219110.0,46.2178,46.2178,45.8838,45.9821,219110.0
2021-03-18 10:10:00,46.81,46.86,46.66,46.86,83882.0,45.9821,46.0312,45.8347,46.0312,83882.0
2021-03-18 10:15:00,46.86,46.94,46.74,46.82,128477.0,46.0312,46.1098,45.9133,45.9919,128477.0
2021-03-18 10:20:00,46.83,46.99,46.76,46.93,307657.0,46.0017,46.1589,45.9329,46.0999,307657.0
2021-03-18 10:25:00,46.95,47.13,46.95,47.09,98990.0,46.1196,46.2964,46.1196,46.2571,98990.0
2021-03-18 10:30:00,47.09,47.1,46.96,47.05,160347.0,46.2571,46.2669,46.1294,46.2178,160347.0
2021-03-18 10:35:00,47.04,47.26,46.86,47.22,78479.0,46.208,46.4241,46.0312,46.3848,78479.0
2021-03-18 10:40:00,47.22,47.23,46.9,46.94,76718.0,46.3848,46.3946,46.0705,46.1098,76718.0
2021-03-18 10:45:00,46.92,46.95,46.86,46.94,55982.0,46.0901,46.1196,46.0312,46.1098,55982.0
2021-03-18 10:50:00,46.94,47.05,46.83,47.0,91901.0,46.1098,46.2178,46.0017,46.1687,91901.0
2021-03-18 10:55:00,47.0,47.1,46.97,47.06,37862.0,46.1687,46.2669,46.1392,46.2276,37862.0
2021-03-18 11:00:00,47.06,47.22,47.06,47.15,41634.0,46.2276,46.3848,46.2276,46.316,41634.0
2021-03-18 11:05:00,47.16,47.27,47.13,47.25,42055.0,46.3259,46.4339,46.2964,46.4143,42055.0
2021-03-18 11:10:00,47.25,47.25,47.01,47.01,53329.0,46.4143,46.4143,46.1785,46.1785,53329.0
2021-03-18 11:15:00,47.01,47.04,46.95,47.03,53655.0,46.1785,46.208,46.1196,46.1982,53655.0
2021-03-18 11:20:00,47.0,47.08,46.93,46.96,50164.0,46.1687,46.2473,46.0999,46.1294,50164.0
2021-03-18 11:25:00,46.96,47.11,46.9,47.08,44751.0,46.1294,46.2768,46.0705,46.2473,44751.0
2021-03-18 11:30:00,47.08,47.11,46.92,46.93,47846.0,46.2473,46.2768,46.0901,46.0999,47846.0
2021-03-18 11:35:00,46.92,46.99,46.85,46.91,44993.0,46.0901,46.1589,46.0214,46.0803,44993.0
2021-03-18 11:40:00,46.92,46.94,46.89,46.92,33033.0,46.0901,46.1098,46.0606,46.0901,33033.0
2021-03-18 11:45:00,46.91,46.97,46.82,46.85,68456.0,46.0803,46.1392,45.9919,46.0214,68456.0
2021-03-18 11:50:00,46.86,46.92,46.74,46.78,54324.0,46.0312,46.0901,45.9133,45.9526,54324.0
2021-03-18 11:55:00,46.78,46.88,46.7,46.87,48040.0,45.9526,46.0508,45.874,46.041,48040.0
2021-03-18 12:00:00,46.86,46.99,46.82,46.98,32741.0,46.0312,46.1589,45.9919,46.1491,32741.0
2021-03-18 12:05:00,46.99,47.07,46.98,47.06,33220.0,46.1589,46.2375,46.1491,46.2276,33220.0
2021-03-18 12:10:00,47.06,47.11,47.01,47.08,33472.0,46.2276,46.2768,46.1785,46.2473,33472.0
2021-03-18 12:15:00,47.1,47.1,46.93,46.94,40546.0,46.2669,46.2669,46.0999,46.1098,40546.0
2021-03-18 12:20:00,46.94,47.01,46.93,46.96,28957.0,46.1098,46.1785,46.0999,46.1294,28957.0
2021-03-18 12:25:00,46.96,47.15,46.96,47.15,51102.0,46.1294,46.316,46.1294,46.316,51102.0
2021-03-18 12:30:00,47.14,47.18,47.02,47.04,33839.0,46.3062,46.3455,46.1883,46.208,33839.0
2021-03-18 12:35:00,47.04,47.04,46.93,46.99,47274.0,46.208,46.208,46.0999,46.1589,47274.0
2021-03-18 12:40:00,46.98,47.01,46.91,46.92,20175.0,46.1491,46.1785,46.0803,46.0901,20175.0
2021-03-18 12:45:00,46.91,46.93,46.81,46.82,26829.0,46.0803,46.0999,45.9821,45.9919,26829.0
2021-03-18 12:50:00,46.81,46.82,46.65,46.73,59908.0,45.9821,45.9919,45.8249,45.9035,59908.0
2021-03-18 12:55:00,46.72,46.77,46.56,46.58,98394.0,45.8937,45.9428,45.7365,45.7561,98394.0
2021-03-18 13:00:00,46.59,46.79,46.59,46.79,78150.0,45.766,45.9624,45.766,45.9624,78150.0
2021-03-18 13:05:00,46.79,46.81,46.62,46.66,86081.0,45.9624,45.9821,45.7954,45.8347,86081.0
2021-03-18 13:10:00,46.66,46.72,46.61,46.69,43041.0,45.8347,45.8937,45.7856,45.8642,43041.0
2021-03-18 13:15:00,46.71,46.84,46.68,46.84,39684.0,45.8838,46.0115,45.8544,46.0115,39684.0
2021-03-18 13:20:00,46.84,46.88,46.82,46.83,41150.0,46.0115,46.0508,45.9919,46.0017,41150.0
2021-03-18 13:25:00,46.82,46.98,46.82,46.97,52689.0,45.9919,46.1491,45.9919,46.1392,52689.0
2021-03-18 13:30:00,46.98,46.98,46.75,46.79,75102.0,46.1491,46.1491,45.9231,45.9624,75102.0
2021-03-18 13:35:00,46.8,46.85,46.75,46.75,53362.0,45.9722,46.0214,45.9231,45.9231,53362.0
2021-03-18 13:40:00,46.75,46.9,46.71,46.88,49037.0,45.9231,46.0705,45.8838,46.0508,49037.0
2021-03-18 13:45:00,46.88,46.88,46.83,46.84,39009.0,46.0508,46.0508,46.0017,46.0115,39009.0
2021-03-18 13:50:00,46.85,46.97,46.85,46.94,41281.0,46.0214,46.1392,46.0214,46.1098,41281.0
2021-03-18 13:55:00,46.93,46.95,46.89,46.91,26384.0,46.0999,46.1196,46.0606,46.0803,26384.0
2021-03-18 14:00:00,46.91,46.93,46.78,46.8,39841.0,46.0803,46.0999,45.9526,45.9722,39841.0
2021-03-18 14:05:00,46.79,46.85,46.74,46.76,53356.0,45.9624,46.0214,45.9133,45.9329,53356.0
2021-03-18 14:10:00,46.76,46.77,46.58,46.64,42824.0,45.9329,45.9428,45.7561,45.8151,42824.0
2021-03-18 14:15:00,46.64,46.64,46.5,46.58,48885.0,45.8151,45.8151,45.6775,45.7561,48885.0
2021-03-18 14:20:00,46.58,46.68,46.56,46.58,29490.0,45.7561,45.8544,45.7365,45.7561,29490.0
2021-03-18 14:25:00,46.58,46.58,46.4,46.42,63097.0,45.7561,45.7561,45.5793,45.599,63097.0
2021-03-18 14:30:00,46.42,46.54,46.33,46.38,123129.0,45.599,45.7168,45.5106,45.5597,123129.0
2021-03-18 14:35:00,46.39,46.52,46.31,46.41,77206.0,45.5695,45.6972,45.4909,45.5891,77206.0
2021-03-18 14:40:00,46.41,46.42,46.16,46.21,117381.0,45.5891,45.599,45.3436,45.3927,117381.0
2021-03-18 14:45:00,46.2,46.26,46.12,46.23,99577.0,45.3829,45.4418,45.3043,45.4123,99577.0
2021-03-18 14:50:00,46.23,46.28,46.09,46.15,94312.0,45.4123,45.4614,45.2748,45.3337,94312.0
2021-03-18 14:55:00,46.16,46.28,46.15,46.18,82187.0,45.3436,45.4614,45.3337,45.3632,82187.0
2021-03-18 15:00:00,46.17,46.22,46.09,46.14,86313.0,45.3534,45.4025,45.2748,45.3239,86313.0
2021-03-18 15:05:00,46.15,46.2,46.07,46.18,122347.0,45.3337,45.3829,45.2552,45.3632,122347.0
2021-03-18 15:10:00,46.19,46.24,46.09,46.09,73525.0,45.373,45.4221,45.2748,45.2748,73525.0
2021-03-18 15:15:00,46.09,46.11,45.99,46.02,99446.0,45.2748,45.2944,45.1766,45.206,99446.0
2021-03-18 15:20:00,46.03,46.07,45.93,45.93,101326.0,45.2159,45.2552,45.1176,45.1176,101326.0
2021-03-18 15:25:00,45.94,46.13,45.89,46.13,138536.0,45.1274,45.3141,45.0783,45.3141,138536.0
2021-03-18 15:30:00,46.12,46.14,45.83,45.84,140388.0,45.3043,45.3239,45.0194,45.0292,140388.0
2021-03-18 15:35:00,45.85,45.96,45.82,45.84,119923.0,45.039,45.1471,45.0096,45.0292,119923.0
2021-03-18 15:40:00,45.85,45.94,45.8,45.8,147539.0,45.039,45.1274,44.9899,44.9899,147539.0
2021-03-18 15:45:00,45.8,45.85,45.62,45.63,219881.0,44.9899,45.039,44.8131,44.8229,219881.0
2021-03-18 15:50:00,45.62,45.72,45.48,45.53,510436.0,44.8131,44.9113,44.6756,44.7247,510436.0
2021-03-18 15:55:00,45.53,45.7,45.52,45.55,454160.0,44.7247,44.8917,44.7149,44.7443,454160.0
2021-03-19 09:30:00,45.98,46.18,45.68,45.93,464503.0,45.1667,45.3632,44.872,45.1176,464503.0
2021-03-19 09:35:00,45.92,46.12,45.84,45.84,75366.0,45.1078,45.3043,45.0292,45.0292,75366.0
2021-03-19 09:40:00,45.85,45.89,45.52,45.72,112153.0,45.039,45.0783,44.7149,44.9113,112153.0
2021-03-19 09:45:00,45.72,45.89,45.61,45.78,122444.0,44.9113,45.0783,44.8033,44.9703,122444.0
2021-03-19 09:50:00,45.79,46.3,45.79,46.11,98443.0,44.9801,45.4811,44.9801,45.2944,98443.0
2021-03-19 09:55:00,46.09,46.29,46.04,46.12,69756.0,45.2748,45.4713,45.2257,45.3043,69756.0
2021-03-19 10:00:00,46.07,46.07,45.69,45.75,90661.0,45.2552,45.2552,44.8819,44.9408,90661.0
2021-03-19 10:05:00,45.72,45.83,45.62,45.83,62347.0,44.9113,45.0194,44.8131,45.0194,62347.0
2021-03-19 10:10:00,45.83,46.19,45.79,46.18,107233.0,45.0194,45.373,44.9801,45.3632,107233.0
2021-03-19 10:15:00,46.16,46.39,46.11,46.38,76937.0,45.3436,45.5695,45.2944,45.5597,76937.0
2021-03-19 10:20:00,46.39,46.56,46.34,46.44,78646.0,45.5695,45.7365,45.5204,45.6186,78646.0
2021-03-19 10:25:00,46.45,46.54,46.41,46.45,35908.0,45.6284,45.7168,45.5891,45.6284,35908.0
2021-03-19 10:30:00,46.46,46.51,46.13,46.16,94344.0,45.6383,45.6874,45.3141,45.3436,94344.0
2021-03-19 10:35:00,46.17,46.64,46.16,46.64,96462.0,45.3534,45.8151,45.3436,45.8151,96462.0
2021-03-19 10:40:00,46.65,46.71,46.59,46.68,42148.0,45.8249,45.8838,45.766,45.8544,42148.0
2021-03-19 10:45:00,46.68,46.71,46.5,46.52,32770.0,45.8544,45.8838,45.6775,45.6972,32770.0
2021-03-19 10:50:00,46.52,46.8,46.45,46.65,45110.0,45.6972,45.9722,45.6284,45.8249,45110.0
2021-03-19 10:55:00,46.65,46.76,46.52,46.75,50717.0,45.8249,45.9329,45.6972,45.9231,50717.0
2021-03-19 11:00:00,46.77,46.89,46.65,46.79,97980.0,45.9428,46.0606,45.8249,45.9624,97980.0
2021-03-19 11:05:00,46.78,46.92,46.75,46.8,56476.0,45.9526,46.0901,45.9231,45.9722,56476.0
2021-03-19 11:10:00,46.82,46.85,46.66,46.77,36107.0,45.9919,46.0214,45.8347,45.9428,36107.0
2021-03-19 11:15:00,46.77,46.87,46.69,46.77,73651.0,45.9428,46.041,45.8642,45.9428,73651.0
2021-03-19 11:20:00,46.75,46.77,46.54,46.55,35458.0,45.9231,45.9428,45.7168,45.7267,35458.0
2021-03-19 11:25:00,46.54,46.62,46.4,46.62,76828.0,45.7168,45.7954,45.5793,45.7954,76828.0
2021-03-19 11:30:00,46.62,46.7,46.56,46.64,37788.0,45.7954,45.874,45.7365,45.8151,37788.0
2021-03-19 11:35:00,46.65,46.82,46.65,46.78,49412.0,45.8249,45.9919,45.8249,45.9526,49412.0
2021-03-19 11:40:00,46.78,46.9,46.76,46.89,71936.0,45.9526,46.0705,45.9329,46.0606,71936.0
2021-03-19 11:45:00,46.89,46.91,46.79,46.84,45031.0,46.0606,46.0803,45.9624,46.0115,45031.0
2021-03-19 11:50:00,46.84,46.86,46.74,46.84,56539.0,46.0115,46.0312,45.9133,46.0115,56539.0
2021-03-19 11:55:00,46.83,46.85,46.77,46.78,27342.0,46.0017,46.0214,45.9428,45.9526,27342.0
2021-03-19 12:00:00,46.78,46.86,46.78,46.84,63506.0,45.9526,46.0312,45.9526,46.0115,63506.0
2021-03-19 12:05:00,46.83,46.92,46.79,46.92,148135.0,46.0017,46.0901,45.9624,46.0901,148135.0
2021-03-19 12:10:00,46.92,46.92,46.77,46.87,43875.0,46.0901,46.0901,45.9428,46.041,43875.0
2021-03-19 12:15:00,46.83,46.9,46.78,46.88,29970.0,46.0017,46.0705,45.9526,46.0508,29970.0
2021-03-19 12:20:00,46.87,46.92,46.83,46.83,38681.0,46.041,46.0901,46.0017,46.0017,38681.0
2021-03-19 12:25:00,46.82,46.84,46.73,46.81,18318.0,45.9919,46.0115,45.9035,45.9821,18318.0
2021-03-19 12:30:00,46.8,46.98,46.8,46.95,47824.0,45.9722,46.1491,45.9722,46.1196,47824.0
2021-03-19 12:35:00,46.96,47.0,46.83,46.85,36353.0,46.1294,46.1687,46.0017,46.0214,36353.0
2021-03-19 12:40:00,46.85,46.93,46.85,46.89,56883.0,46.0214,46.0999,46.0214,46.0606,56883.0
2021-03-19 12:45:00,46.89,47.01,46.89,46.97,30671.0,46.0606,46.1785,46.0606,46.1392,30671.0
2021-03-19 12:50:00,46.98,47.02,46.94,46.95,58871.0,46.1491,46.1883,46.1098,46.1196,58871.0
2021-03-19 12:55:00,46.94,47.01,46.9,47.01,23039.0,46.1098,46.1785,46.0705,46.1785,23039.0
2021-03-19 13:00:00,47.0,47.08,46.91,46.91,50692.0,46.1687,46.2473,46.0803,46.0803,50692.0
2021-03-19 13:05:00,46.92,46.96,46.76,46.85,58443.0,46.0901,46.1294,45.9329,46.0214,58443.0
2021-03-19 13:10:00,46.85,47.01,46.85,47.01,46792.0,46.0214,46.1785,46.0214,46.1785,46792.0
2021-03-19 13:15:00,47.02,47.1,46.99,47.04,30249.0,46.1883,46.2669,46.1589,46.208,30249.0
2021-03-19 13:20:00,47.06,47.11,47.03,47.11,20409.0,46.2276,46.2768,46.1982,46.2768,20409.0
2021-03-19 13:25:00,47.11,47.17,47.1,47.17,56778.0,46.2768,46.3357,46.2669,46.3357,56778.0
2021-03-19 13:30:00,47.16,47.2,47.09,47.12,34545.0,46.3259,46.3652,46.2571,46.2866,34545.0
2021-03-19 13:35:00,47.12,47.14,46.98,47.11,56816.0,46.2866,46.3062,46.1491,46.2768,56816.0
2021-03-19 13:40:00,47.11,47.18,47.1,47.15,22711.0,46.2768,46.3455,46.2669,46.316,22711.0
2021-03-19 13:45:00,47.15,47.22,47.12,47.21,37895.0,46.316,46.3848,46.2866,46.375,37895.0
2021-03-19 13:50:00,47.2,47.25,47.17,47.19,28635.0,46.3652,46.4143,46.3357,46.3553,28635.0
2021-03-19 13:55:00,47.19,47.19,47.02,47.14,30616.0,46.3553,46.3553,46.1883,46.3062,30616.0
2021-03-19 14:00:00,47.14,47.22,47.11,47.14,31273.0,46.3062,46.3848,46.2768,46.3062,31273.0
2021-03-19 14:05:00,47.15,47.21,47.01,47.02,40903.0,46.316,46.375,46.1785,46.1883,40903.0
2021-03-19 14:10:00,47.02,47.14,46.98,47.1,43965.0,46.1883,46.3062,46.1491,46.2669,43965.0
2021-03-19 14:15:00,47.11,47.12,46.95,46.99,35269.0,46.2768,46.2866,46.1196,46.1589,35269.0
2021-03-19 14:20:00,46.99,47.02,46.87,47.02,46167.0,46.1589,46.1883,46.041,46.1883,46167.0
2021-03-19 14:25:00,47.01,47.1,46.98,47.09,31223.0,46.1785,46.2669,46.1491,46.2571,31223.0
2021-03-19 14:30:00,47.1,47.16,47.04,47.13,84276.0,46.2669,46.3259,46.208,46.2964,84276.0
2021-03-19 14:35:00,47.13,47.16,47.07,47.12,91793.0,46.2964,46.3259,46.2375,46.2866,91793.0
2021-03-19 14:40:00,47.12,47.13,47.03,47.05,40453.0,46.2866,46.2964,46.1982,46.2178,40453.0
2021-03-19 14:45:00,47.04,47.08,46.96,47.0,49064.0,46.208,46.2473,46.1294,46.1687,49064.0
2021-03-19 14:50:00,46.99,46.99,46.89,46.9,39161.0,46.1589,46.1589,46.0606,46.0705,39161.0
2021-03-19 14:55:00,46.9,46.97,46.89,46.97,62893.0,46.0705,46.1392,46.0606,46.1392,62893.0
2021-03-19 15:00:00,46.97,46.99,46.75,46.78,57232.0,46.1392,46.1589,45.9231,45.9526,57232.0
2021-03-19 15:05:00,46.78,46.81,46.74,46.74,40135.0,45.9526,45.9821,45.9133,45.9133,40135.0
2021-03-19 15:10:00,46.73,46.76,46.6,46.6,45250.0,45.9035,45.9329,45.7758,45.7758,45250.0
2021-03-19 15:15:00,46.61,46.72,46.59,46.62,47351.0,45.7856,45.8937,45.766,45.7954,47351.0
2021-03-19 15:20:00,46.62,46.64,46.52,46.55,48287.0,45.7954,45.8151,45.6972,45.7267,48287.0
2021-03-19 15:25:00,46.55,46.71,46.54,46.7,71623.0,45.7267,45.8838,45.7168,45.874,71623.0
2021-03-19 15:30:00,46.7,46.89,46.68,46.89,66050.0,45.874,46.0606,45.8544,46.0606,66050.0
2021-03-19 15:35:00,46.88,46.95,46.84,46.86,79465.0,46.0508,46.1196,46.0115,46.0312,79465.0
2021-03-19 15:40:00,46.86,47.02,46.85,47.02,68787.0,46.0312,46.1883,46.0214,46.1883,68787.0
2021-03-19 15:45:00,47.02,47.04,46.88,47.0,125968.0,46.1883,46.208,46.0508,46.1687,125968.0
2021-03-19 15:50:00,46.99,47.07,46.85,47.01,316105.0,46.1589,46.2375,46.0214,46.1785,316105.0
2021-03-19 15:55:00,47.03,47.13,46.93,47.01,544440.0,46.1982,46.2964,46.0999,46.1785,544440.0
2021-03-22 09:30:00,47.81,48.39,47.72,48.19,245281.0,46.9644,47.5341,46.876,47.3377,245281.0
2021-03-22 09:35:00,48.21,48.23,47.8,47.9,128282.0,47.3573,47.3769,46.9546,47.0528,128282.0
2021-03-22 09:40:00,47.91,47.95,47.66,47.76,89415.0,47.0626,47.1019,46.817,46.9153,89415.0
2021-03-22 09:45:00,47.76,47.81,47.47,47.68,196924.0,46.9153,46.9644,46.6304,46.8367,196924.0
2021-03-22 09:50:00,47.67,47.86,47.66,47.81,88233.0,46.8269,47.0135,46.817,46.9644,88233.0
2021-03-22 09:55:00,47.83,47.87,47.66,47.71,55095.0,46.984,47.0233,46.817,46.8661,55095.0
2021-03-22 10:00:00,47.72,47.82,47.44,47.54,67881.0,46.876,46.9742,46.6009,46.6992,67881.0
2021-03-22 10:05:00,47.55,47.6,47.39,47.45,52921.0,46.709,46.7581,46.5518,46.6107,52921.0
2021-03-22 10:10:00,47.47,47.6,47.31,47.41,44965.0,46.6304,46.7581,46.4732,46.5714,44965.0
2021-03-22 10:15:00,47.44,47.54,47.33,47.48,79966.0,46.6009,46.6992,46.4929,46.6402,79966.0
2021-03-22 10:20:00,47.49,47.55,47.37,47.43,60194.0,46.65,46.709,46.5322,46.5911,60194.0
2021-03-22 10:25:00,47.43,47.59,47.32,47.52,43948.0,46.5911,46.7483,46.483,46.6795,43948.0
2021-03-22 10:30:00,47.54,47.73,47.5,47.67,38372.0,46.6992,46.8858,46.6599,46.8269,38372.0
2021-03-22 10:35:00,47.68,47.7,47.53,47.68,39728.0,46.8367,46.8563,46.6893,46.8367,39728.0
2021-03-22 10:40:00,47.7,47.76,47.61,47.76,33621.0,46.8563,46.9153,46.7679,46.9153,33621.0
2021-03-22 10:45:00,47.75,47.84,47.73,47.82,57550.0,46.9054,46.9938,46.8858,46.9742,57550.0
2021-03-22 10:50:00,47.82,48.04,47.82,48.03,91814.0,46.9742,47.1903,46.9742,47.1805,91814.0
2021-03-22 10:55:00,48.02,48.14,48.0,48.03,105574.0,47.1707,47.2885,47.151,47.1805,105574.0
2021-03-22 11:00:00,48.07,48.1,47.85,47.89,33550.0,47.2198,47.2492,47.0037,47.043,33550.0
2021-03-22 11:05:00,47.91,48.08,47.91,48.03,27768.0,47.0626,47.2296,47.0626,47.1805,27768.0
2021-03-22 11:10:00,48.06,48.12,48.05,48.11,25016.0,47.21,47.2689,47.2001,47.2591,25016.0
2021-03-22 11:15:00,48.12,48.16,48.02,48.07,56598.0,47.2689,47.3082,47.1707,47.2198,56598.0
2021-03-22 11:20:00,48.06,48.19,48.0,48.16,51551.0,47.21,47.3377,47.151,47.3082,51551.0
2021-03-22 11:25:00,48.15,48.16,48.03,48.06,33917.0,47.2984,47.3082,47.1805,47.21,33917.0
2021-03-22 11:30:00,48.07,48.21,48.07,48.18,38589.0,47.2198,47.3573,47.2198,47.3278,38589.0
2021-03-22 11:35:00,48.18,48.2,48.11,48.14,31469.0,47.3278,47.3475,47.2591,47.2885,31469.0
2021-03-22 11:40:00,48.14,48.16,48.05,48.15,43769.0,47.2885,47.3082,47.2001,47.2984,43769.0
2021-03-22 11:45:00,48.16,48.17,47.98,48.13,56208.0,47.3082,47.318,47.1314,47.2787,56208.0
2021-03-22 11:50:00,48.14,48.21,48.1,48.11,38946.0,47.2885,47.3573,47.2492,47.2591,38946.0
2021-03-22 11:55:00,48.1,48.13,48.0,48.06,35179.0,47.2492,47.2787,47.151,47.21,35179.0
2021-03-22 12:00:00,48.06,48.2,48.06,48.19,32411.0,47.21,47.3475,47.21,47.3377,32411.0
2021-03-22 12:05:00,48.2,48.24,48.16,48.23,28286.0,47.3475,47.3868,47.3082,47.3769,28286.0
2021-03-22 12:10:00,48.24,48.29,48.22,48.28,36511.0,47.3868,47.4359,47.3671,47.4261,36511.0
2021-03-22 12:15:00,48.28,48.31,48.16,48.19,68920.0,47.4261,47.4555,47.3082,47.3377,68920.0
2021-03-22 12:20:00,48.19,48.31,48.18,48.28,36584.0,47.3377,47.4555,47.3278,47.4261,36584.0
2021-03-22 12:25:00,48.28,48.34,48.25,48.31,40274.0,47.4261,47.485,47.3966,47.4555,40274.0
2021-03-22 12:30:00,48.32,48.38,48.22,48.32,76041.0,47.4654,47.5243,47.3671,47.4654,76041.0
2021-03-22 12:35:00,48.33,48.35,48.19,48.22,62345.0,47.4752,47.4948,47.3377,47.3671,62345.0
2021-03-22 12:40:00,48.21,48.44,48.2,48.43,45284.0,47.3573,47.5832,47.3475,47.5734,45284.0
2021-03-22 12:45:00,48.43,48.56,48.43,48.52,73013.0,47.5734,47.7011,47.5734,47.6618,73013.0
2021-03-22 12:50:00,48.52,48.54,48.37,48.43,44671.0,47.6618,47.6815,47.5145,47.5734,44671.0
2021-03-22 12:55:00,48.43,48.49,48.33,48.44,45501.0,47.5734,47.6323,47.4752,47.5832,45501.0
2021-03-22 13:00:00,48.45,48.49,48.4,48.44,36185.0,47.5931,47.6323,47.5439,47.5832,36185.0
2021-03-22 13:05:00,48.44,48.51,48.36,48.39,51201.0,47.5832,47.652,47.5046,47.5341,51201.0
2021-03-22 13:10:00,48.39,48.46,48.36,48.41,40195.0,47.5341,47.6029,47.5046,47.5538,40195.0
2021-03-22 13:15:00,48.41,48.47,48.38,48.47,31734.0,47.5538,47.6127,47.5243,47.6127,31734.0
2021-03-22 13:20:00,48.47,48.53,48.44,48.49,38852.0,47.6127,47.6716,47.5832,47.6323,38852.0
2021-03-22 13:25:00,48.48,48.49,48.29,48.29,125685.0,47.6225,47.6323,47.4359,47.4359,125685.0
2021-03-22 13:30:00,48.3,48.39,48.22,48.29,120616.0,47.4457,47.5341,47.3671,47.4359,120616.0
2021-03-22 13:35:00,48.32,48.35,48.26,48.35,38289.0,47.4654,47.4948,47.4064,47.4948,38289.0
2021-03-22 13:40:00,48.35,48.4,48.28,48.38,50482.0,47.4948,47.5439,47.4261,47.5243,50482.0
2021-03-22 13:45:00,48.37,48.43,48.32,48.39,47225.0,47.5145,47.5734,47.4654,47.5341,47225.0
2021-03-22 13:50:00,48.38,48.41,48.33,48.4,39844.0,47.5243,47.5538,47.4752,47.5439,39844.0
2021-03-22 13:55:00,48.39,48.39,48.27,48.32,46824.0,47.5341,47.5341,47.4162,47.4654,46824.0
2021-03-22 14:00:00,48.32,48.36,48.22,48.23,31222.0,47.4654,47.5046,47.3671,47.3769,31222.0
2021-03-22 14:05:00,48.22,48.3,48.21,48.27,35991.0,47.3671,47.4457,47.3573,47.4162,35991.0
2021-03-22 14:10:00,48.28,48.4,48.25,48.27,95374.0,47.4261,47.5439,47.3966,47.4162,95374.0
2021-03-22 14:15:00,48.27,48.32,48.22,48.26,38111.0,47.4162,47.4654,47.3671,47.4064,38111.0
2021-03-22 14:20:00,48.25,48.28,48.15,48.2,42703.0,47.3966,47.4261,47.2984,47.3475,42703.0
2021-03-22 14:25:00,48.2,48.31,48.18,48.22,55419.0,47.3475,47.4555,47.3278,47.3671,55419.0
2021-03-22 14:30:00,48.23,48.31,48.23,48.27,45262.0,47.3769,47.4555,47.3769,47.4162,45262.0
2021-03-22 14:35:00,48.26,48.28,48.15,48.23,46309.0,47.4064,47.4261,47.2984,47.3769,46309.0
2021-03-22 14:40:00,48.21,48.27,48.19,48.22,56822.0,47.3573,47.4162,47.3377,47.3671,56822.0
2021-03-22 14:45:00,48.22,48.28,48.16,48.16,41690.0,47.3671,47.4261,47.3082,47.3082,41690.0
2021-03-22 14:50:00,48.16,48.29,48.16,48.27,41887.0,47.3082,47.4359,47.3082,47.4162,41887.0
2021-03-22 14:55:00,48.27,48.35,48.22,48.34,40738.0,47.4162,47.4948,47.3671,47.485,40738.0
2021-03-22 15:00:00,48.35,48.35,48.31,48.31,28121.0,47.4948,47.4948,47.4555,47.4555,28121.0
2021-03-22 15:05:00,48.31,48.31,48.2,48.24,40480.0,47.4555,47.4555,47.3475,47.3868,40480.0
2021-03-22 15:10:00,48.24,48.26,48.15,48.18,31563.0,47.3868,47.4064,47.2984,47.3278,31563.0
2021-03-22 15:15:00,48.18,48.2,48.05,48.07,37610.0,47.3278,47.3475,47.2001,47.2198,37610.0
2021-03-22 15:20:00,48.07,48.1,47.99,48.02,52117.0,47.2198,47.2492,47.1412,47.1707,52117.0
2021-03-22 15:25:00,48.04,48.06,47.9,47.94,51701.0,47.1903,47.21,47.0528,47.0921,51701.0
2021-03-22 15:30:00,47.94,48.04,47.91,47.93,76597.0,47.0921,47.1903,47.0626,47.0823,76597.0
2021-03-22 15:35:00,47.94,47.94,47.85,47.86,52087.0,47.0921,47.0921,47.0037,47.0135,52087.0
2021-03-22 15:40:00,47.86,47.89,47.79,47.86,91954.0,47.0135,47.043,46.9447,47.0135,91954.0
2021-03-22 15:45:00,47.87,47.91,47.82,47.89,73970.0,47.0233,47.0626,46.9742,47.043,73970.0
2021-03-22 15:50:00,47.88,47.88,47.67,47.73,208859.0,47.0331,47.0331,46.8269,46.8858,208859.0
2021-03-22 15:55:00,47.73,47.74,47.61,47.69,324056.0,46.8858,46.8956,46.7679,46.8465,324056.0
2021-03-23 09:30:00,47.74,47.79,47.3,47.53,129075.0,46.8956,46.9447,46.4634,46.6893,129075.0
2021-03-23 09:35:00,47.52,47.81,47.47,47.8,68459.0,46.6795,46.9644,46.6304,46.9546,68459.0
2021-03-23 09:40:00,47.81,47.82,47.54,47.64,63027.0,46.9644,46.9742,46.6992,46.7974,63027.0
2021-03-23 09:45:00,47.65,47.67,47.42,47.52,72694.0,46.8072,46.8269,46.5813,46.6795,72694.0
2021-03-23 09:50:00,47.52,47.58,47.38,47.38,90447.0,46.6795,46.7384,46.542,46.542,90447.0
2021-03-23 09:55:00,47.38,47.6,47.29,47.57,80039.0,46.542,46.7581,46.4536,46.7286,80039.0
2021-03-23 10:00:00,47.56,47.65,47.48,47.51,50589.0,46.7188,46.8072,46.6402,46.6697,50589.0
2021-03-23 10:05:00,47.51,47.68,47.47,47.62,45957.0,46.6697,46.8367,46.6304,46.7777,45957.0
2021-03-23 10:10:00,47.63,47.68,47.47,47.49,53312.0,46.7876,46.8367,46.6304,46.65,53312.0
2021-03-23 10:15:00,47.49,47.56,47.33,47.35,67387.0,46.65,46.7188,46.4929,46.5125,67387.0
2021-03-23 10:20:00,47.36,47.37,47.21,47.35,43003.0,46.5223,46.5322,46.375,46.5125,43003.0
2021-03-23 10:25:00,47.36,47.43,47.15,47.15,67799.0,46.5223,46.5911,46.316,46.316,67799.0
2021-03-23 10:30:00,47.15,47.17,46.81,46.83,123199.0,46.316,46.3357,45.9821,46.0017,123199.0
2021-03-23 10:35:00,46.84,46.94,46.82,46.91,51245.0,46.0115,46.1098,45.9919,46.0803,51245.0
2021-03-23 10:40:00,46.91,46.98,46.83,46.95,82291.0,46.0803,46.1491,46.0017,46.1196,82291.0
2021-03-23 10:45:00,46.94,47.03,46.92,47.02,58263.0,46.1098,46.1982,46.0901,46.1883,58263.0
2021-03-23 10:50:00,47.02,47.06,46.98,47.06,65423.0,46.1883,46.2276,46.1491,46.2276,65423.0
2021-03-23 10:55:00,47.06,47.19,47.06,47.17,93785.0,46.2276,46.3553,46.2276,46.3357,93785.0
2021-03-23 11:00:00,47.18,47.21,46.96,46.97,64069.0,46.3455,46.375,46.1294,46.1392,64069.0
2021-03-23 11:05:00,46.98,47.24,46.97,47.19,110855.0,46.1491,46.4045,46.1392,46.3553,110855.0
2021-03-23 11:10:00,47.17,47.24,47.14,47.2,112406.0,46.3357,46.4045,46.3062,46.3652,112406.0
2021-03-23 11:15:00,47.18,47.32,47.17,47.3,65601.0,46.3455,46.483,46.3357,46.4634,65601.0
2021-03-23 11:20:00,47.29,47.3,47.17,47.21,31522.0,46.4536,46.4634,46.3357,46.375,31522.0
2021-03-23 11:25:00,47.21,47.26,47.17,47.19,34037.0,46.375,46.4241,46.3357,46.3553,34037.0
2021-03-23 11:30:00,47.2,47.25,47.02,47.03,46528.0,46.3652,46.4143,46.1883,46.1982,46528.0
2021-03-23 11:35:00,47.03,47.09,46.79,46.84,55422.0,46.1982,46.2571,45.9624,46.0115,55422.0
2021-03-23 11:40:00,46.83,46.92,46.79,46.83,40039.0,46.0017,46.0901,45.9624,46.0017,40039.0
2021-03-23 11:45:00,46.8,46.85,46.77,46.83,52736.0,45.9722,46.0214,45.9428,46.0017,52736.0
2021-03-23 11:50:00,46.83,46.84,46.69,46.74,67094.0,46.0017,46.0115,45.8642,45.9133,67094.0
2021-03-23 11:55:00,46.74,46.82,46.71,46.82,45248.0,45.9133,45.9919,45.8838,45.9919,45248.0
2021-03-23 12:00:00,46.83,46.93,46.81,46.89,36250.0,46.0017,46.0999,45.9821,46.0606,36250.0
2021-03-23 12:05:00,46.88,46.9,46.63,46.78,80310.0,46.0508,46.0705,45.8052,45.9526,80310.0
2021-03-23 12:10:00,46.78,46.81,46.65,46.7,42190.0,45.9526,45.9821,45.8249,45.874,42190.0
2021-03-23 12:15:00,46.68,46.74,46.64,46.7,61955.0,45.8544,45.9133,45.8151,45.874,61955.0
2021-03-23 12:20:00,46.71,46.84,46.69,46.82,36020.0,45.8838,46.0115,45.8642,45.9919,36020.0
2021-03-23 12:25:00,46.82,46.82,46.65,46.68,65830.0,45.9919,45.9919,45.8249,45.8544,65830.0
2021-03-23 12:30:00,46.68,46.75,46.59,46.6,46292.0,45.8544,45.9231,45.766,45.7758,46292.0
2021-03-23 12:35:00,46.59,46.76,46.59,46.75,41815.0,45.766,45.9329,45.766,45.9231,41815.0
2021-03-23 12:40:00,46.75,46.81,46.66,46.81,38050.0,45.9231,45.9821,45.8347,45.9821,38050.0
2021-03-23 12:45:00,46.81,46.87,46.72,46.72,38505.0,45.9821,46.041,45.8937,45.8937,38505.0
2021-03-23 12:50:00,46.73,46.82,46.67,46.81,31865.0,45.9035,45.9919,45.8445,45.9821,31865.0
2021-03-23 12:55:00,46.81,46.93,46.8,46.93,34124.0,45.9821,46.0999,45.9722,46.0999,34124.0
2021-03-23 13:00:00,46.92,46.96,46.77,46.79,42110.0,46.0901,46.1294,45.9428,45.9624,42110.0
2021-03-23 13:05:00,46.79,46.87,46.78,46.87,16389.0,45.9624,46.041,45.9526,46.041,16389.0
2021-03-23 13:10:00,46.88,46.96,46.86,46.94,38712.0,46.0508,46.1294,46.0312,46.1098,38712.0
2021-03-23 13:15:00,46.95,46.95,46.88,46.91,37557.0,46.1196,46.1196,46.0508,46.0803,37557.0
2021-03-23 13:20:00,46.92,46.92,46.78,46.82,47075.0,46.0901,46.0901,45.9526,45.9919,47075.0
2021-03-23 13:25:00,46.82,46.83,46.64,46.66,55779.0,45.9919,46.0017,45.8151,45.8347,55779.0
2021-03-23 13:30:00,46.65,46.67,46.57,46.59,36660.0,45.8249,45.8445,45.7463,45.766,36660.0
2021-03-23 13:35:00,46.6,46.63,46.52,46.52,39411.0,45.7758,45.8052,45.6972,45.6972,39411.0
2021-03-23 13:40:00,46.52,46.54,46.49,46.51,34377.0,45.6972,45.7168,45.6677,45.6874,34377.0
2021-03-23 13:45:00,46.51,46.53,46.44,46.53,48372.0,45.6874,45.707,45.6186,45.707,48372.0
2021-03-23 13:50:00,46.53,46.56,46.49,46.52,33447.0,45.707,45.7365,45.6677,45.6972,33447.0
2021-03-23 13:55:00,46.52,46.56,46.39,46.45,45254.0,45.6972,45.7365,45.5695,45.6284,45254.0
2021-03-23 14:00:00,46.46,46.62,46.41,46.61,149287.0,45.6383,45.7954,45.5891,45.7856,149287.0
2021-03-23 14:05:00,46.61,46.61,46.5,46.6,62473.0,45.7856,45.7856,45.6775,45.7758,62473.0
2021-03-23 14:10:00,46.61,46.65,46.53,46.54,42535.0,45.7856,45.8249,45.707,45.7168,42535.0
2021-03-23 14:15:00,46.52,46.54,46.46,46.48,34853.0,45.6972,45.7168,45.6383,45.6579,34853.0
2021-03-23 14:20:00,46.48,46.53,46.41,46.47,54240.0,45.6579,45.707,45.5891,45.6481,54240.0
2021-03-23 14:25:00,46.47,46.55,46.32,46.49,69474.0,45.6481,45.7267,45.5007,45.6677,69474.0
2021-03-23 14:30:00,46.49,46.55,46.44,46.5,41175.0,45.6677,45.7267,45.6186,45.6775,41175.0
2021-03-23 14:35:00,46.49,46.52,46.35,46.37,38945.0,45.6677,45.6972,45.5302,45.5498,38945.0
2021-03-23 14:40:00,46.37,46.39,46.26,46.3,195168.0,45.5498,45.5695,45.4418,45.4811,195168.0
2021-03-23 14:45:00,46.29,46.31,46.24,46.3,133719.0,45.4713,45.4909,45.4221,45.4811,133719.0
2021-03-23 14:50:00,46.3,46.3,46.12,46.23,98695.0,45.4811,45.4811,45.3043,45.4123,98695.0
2021-03-23 14:55:00,46.23,46.24,46.06,46.07,75853.0,45.4123,45.4221,45.2453,45.2552,75853.0
2021-03-23 15:00:00,46.08,46.25,46.05,46.25,71786.0,45.265,45.432,45.2355,45.432,71786.0
2021-03-23 15:05:00,46.24,46.35,46.24,46.25,86315.0,45.4221,45.5302,45.4221,45.432,86315.0
2021-03-23 15:10:00,46.26,46.31,46.17,46.19,40309.0,45.4418,45.4909,45.3534,45.373,40309.0
2021-03-23 15:15:00,46.18,46.26,46.16,46.21,99607.0,45.3632,45.4418,45.3436,45.3927,99607.0
2021-03-23 15:20:00,46.2,46.22,46.07,46.09,58257.0,45.3829,45.4025,45.2552,45.2748,58257.0
2021-03-23 15:25:00,46.08,46.15,46.03,46.11,72903.0,45.265,45.3337,45.2159,45.2944,72903.0
2021-03-23 15:30:00,46.09,46.19,46.06,46.1,99971.0,45.2748,45.373,45.2453,45.2846,99971.0
2021-03-23 15:35:00,46.1,46.17,46.03,46.05,53837.0,45.2846,45.3534,45.2159,45.2355,53837.0
2021-03-23 15:40:00,46.05,46.22,46.05,46.22,106014.0,45.2355,45.4025,45.2355,45.4025,106014.0
2021-03-23 15:45:00,46.22,46.29,46.15,46.16,122440.0,45.4025,45.4713,45.3337,45.3436,122440.0
2021-03-23 15:50:00,46.15,46.18,45.93,46.16,375795.0,45.3337,45.3632,45.1176,45.3436,375795.0
2021-03-23 15:55:00,46.15,46.2,46.1,46.18,319558.0,45.3337,45.3829,45.2846,45.3632,319558.0
2021-03-24 09:30:00,46.93,46.99,46.52,46.71,859404.0,46.0999,46.1589,45.6972,45.8838,859404.0
2021-03-24 09:35:00,46.68,47.2,46.63,46.93,838281.0,45.8544,46.3652,45.8052,46.0999,838281.0
2021-03-24 09:40:00,46.95,47.37,46.93,47.2,366876.0,46.1196,46.5322,46.0999,46.3652,366876.0
2021-03-24 09:45:00,47.2,47.37,47.13,47.22,385613.0,46.3652,46.5322,46.2964,46.3848,385613.0
2021-03-24 09:50:00,47.21,47.38,46.88,47.17,364092.0,46.375,46.542,46.0508,46.3357,364092.0
2021-03-24 09:55:00,47.19,47.32,46.75,46.86,204605.0,46.3553,46.483,45.9231,46.0312,204605.0
2021-03-24 10:00:00,46.85,47.03,46.69,46.78,264875.0,46.0214,46.1982,45.8642,45.9526,264875.0
2021-03-24 10:05:00,46.78,46.95,46.74,46.84,351239.0,45.9526,46.1196,45.9133,46.0115,351239.0
2021-03-24 10:10:00,46.84,46.97,46.67,46.8,327431.0,46.0115,46.1392,45.8445,45.9722,327431.0
2021-03-24 10:15:00,46.81,46.88,46.53,46.71,233653.0,45.9821,46.0508,45.707,45.8838,233653.0
2021-03-24 10:20:00,46.72,46.78,46.41,46.42,145072.0,45.8937,45.9526,45.5891,45.599,145072.0
2021-03-24 10:25:00,46.41,46.5,46.29,46.4,157569.0,45.5891,45.6775,45.4713,45.5793,157569.0
2021-03-24 10:30:00,46.39,46.69,46.31,46.38,175520.0,45.5695,45.8642,45.4909,45.5597,175520.0
2021-03-24 10:35:00,46.38,46.76,46.37,46.75,128183.0,45.5597,45.9329,45.5498,45.9231,128183.0
2021-03-24 10:40:00,46.75,46.76,46.52,46.66,153383.0,45.9231,45.9329,45.6972,45.8347,153383.0
2021-03-24 10:45:00,46.67,47.0,46.67,46.91,223759.0,45.8445,46.1687,45.8445,46.0803,223759.0
2021-03-24 10:50:00,46.91,47.15,46.89,47.14,107438.0,46.0803,46.316,46.0606,46.3062,107438.0
2021-03-24 10:55:00,47.14,47.24,47.1,47.15,94514.0,46.3062,46.4045,46.2669,46.316,94514.0
2021-03-24 11:00:00,47.16,47.26,47.12,47.2,139707.0,46.3259,46.4241,46.2866,46.3652,139707.0
2021-03-24 11:05:00,47.2,47.32,47.11,47.16,135130.0,46.3652,46.483,46.2768,46.3259,135130.0
2021-03-24 11:10:00,47.17,47.33,47.16,47.3,102662.0,46.3357,46.4929,46.3259,46.4634,102662.0
2021-03-24 11:15:00,47.31,47.35,47.18,47.19,97627.0,46.4732,46.5125,46.3455,46.3553,97627.0
2021-03-24 11:20:00,47.19,47.36,47.17,47.21,173455.0,46.3553,46.5223,46.3357,46.375,173455.0
2021-03-24 11:25:00,47.22,47.44,47.21,47.28,83308.0,46.3848,46.6009,46.375,46.4437,83308.0
2021-03-24 11:30:00,47.27,47.27,47.03,47.05,94282.0,46.4339,46.4339,46.1982,46.2178,94282.0
2021-03-24 11:35:00,47.05,47.17,46.93,47.11,113586.0,46.2178,46.3357,46.0999,46.2768,113586.0
2021-03-24 11:40:00,47.12,47.25,47.0,47.21,104487.0,46.2866,46.4143,46.1687,46.375,104487.0
2021-03-24 11:45:00,47.22,47.25,46.86,46.86,103044.0,46.3848,46.4143,46.0312,46.0312,103044.0
2021-03-24 11:50:00,46.86,46.88,46.7,46.73,59004.0,46.0312,46.0508,45.874,45.9035,59004.0
2021-03-24 11:55:00,46.74,46.87,46.7,46.78,131840.0,45.9133,46.041,45.874,45.9526,131840.0
2021-03-24 12:00:00,46.79,46.83,46.67,46.69,307298.0,45.9624,46.0017,45.8445,45.8642,307298.0
2021-03-24 12:05:00,46.69,46.96,46.6,46.96,367237.0,45.8642,46.1294,45.7758,46.1294,367237.0
2021-03-24 12:10:00,46.96,46.97,46.72,46.8,139291.0,46.1294,46.1392,45.8937,45.9722,139291.0
2021-03-24 12:15:00,46.79,46.9,46.78,46.8,157736.0,45.9624,46.0705,45.9526,45.9722,157736.0
2021-03-24 12:20:00,46.81,46.87,46.67,46.74,162550.0,45.9821,46.041,45.8445,45.9133,162550.0
2021-03-24 12:25:00,46.73,46.74,46.54,46.71,101385.0,45.9035,45.9133,45.7168,45.8838,101385.0
2021-03-24 12:30:00,46.72,46.74,46.52,46.55,51895.0,45.8937,45.9133,45.6972,45.7267,51895.0
2021-03-24 12:35:00,46.56,46.65,46.48,46.62,55338.0,45.7365,45.8249,45.6579,45.7954,55338.0
2021-03-24 12:40:00,46.62,46.72,46.58,46.68,39779.0,45.7954,45.8937,45.7561,45.8544,39779.0
2021-03-24 12:45:00,46.68,46.7,46.54,46.59,150955.0,45.8544,45.874,45.7168,45.766,150955.0
2021-03-24 12:50:00,46.6,46.64,46.51,46.64,47841.0,45.7758,45.8151,45.6874,45.8151,47841.0
2021-03-24 12:55:00,46.63,46.75,46.59,46.7,62893.0,45.8052,45.9231,45.766,45.874,62893.0
2021-03-24 13:00:00,46.69,46.71,46.48,46.53,66505.0,45.8642,45.8838,45.6579,45.707,66505.0
2021-03-24 13:05:00,46.54,46.56,46.43,46.47,190554.0,45.7168,45.7365,45.6088,45.6481,190554.0
2021-03-24 13:10:00,46.47,46.47,46.23,46.25,80091.0,45.6481,45.6481,45.4123,45.432,80091.0
2021-03-24 13:15:00,46.25,46.34,46.2,46.34,107609.0,45.432,45.5204,45.3829,45.5204,107609.0
2021-03-24 13:20:00,46.34,46.43,46.28,46.43,48376.0,45.5204,45.6088,45.4614,45.6088,48376.0
2021-03-24 13:25:00,46.42,46.45,46.37,46.4,87727.0,45.599,45.6284,45.5498,45.5793,87727.0
2021-03-24 13:30:00,46.39,46.48,46.38,46.43,65502.0,45.5695,45.6579,45.5597,45.6088,65502.0
2021-03-24 13:35:00,46.41,46.58,46.39,46.54,68965.0,45.5891,45.7561,45.5695,45.7168,68965.0
2021-03-24 13:40:00,46.55,46.56,46.36,46.39,136115.0,45.7267,45.7365,45.54,45.5695,136115.0
2021-03-24 13:45:00,46.39,46.67,46.39,46.66,75238.0,45.5695,45.8445,45.5695,45.8347,75238.0
2021-03-24 13:50:00,46.66,46.77,46.65,46.66,51645.0,45.8347,45.9428,45.8249,45.8347,51645.0
2021-03-24 13:55:00,46.66,46.67,46.54,46.66,96925.0,45.8347,45.8445,45.7168,45.8347,96925.0
2021-03-24 14:00:00,46.67,46.7,46.59,46.66,122268.0,45.8445,45.874,45.766,45.8347,122268.0
2021-03-24 14:05:00,46.68,46.75,46.62,46.72,77800.0,45.8544,45.9231,45.7954,45.8937,77800.0
2021-03-24 14:10:00,46.72,46.74,46.64,46.65,55926.0,45.8937,45.9133,45.8151,45.8249,55926.0
2021-03-24 14:15:00,46.65,46.78,46.65,46.74,59792.0,45.8249,45.9526,45.8249,45.9133,59792.0
2021-03-24 14:20:00,46.74,46.87,46.65,46.65,85600.0,45.9133,46.041,45.8249,45.8249,85600.0
2021-03-24 14:25:00,46.64,46.66,46.39,46.39,86118.0,45.8151,45.8347,45.5695,45.5695,86118.0
2021-03-24 14:30:00,46.38,46.39,46.2,46.28,95584.0,45.5597,45.5695,45.3829,45.4614,95584.0
2021-03-24 14:35:00,46.28,46.35,46.2,46.2,57813.0,45.4614,45.5302,45.3829,45.3829,57813.0
2021-03-24 14:40:00,46.2,46.2,46.05,46.09,66995.0,45.3829,45.3829,45.2355,45.2748,66995.0
2021-03-24 14:45:00,46.08,46.3,46.06,46.26,53173.0,45.265,45.4811,45.2453,45.4418,53173.0
2021-03-24 14:50:00,46.26,46.27,46.01,46.02,48926.0,45.4418,45.4516,45.1962,45.206,48926.0
2021-03-24 14:55:00,46.02,46.13,45.92,45.95,72131.0,45.206,45.3141,45.1078,45.1373,72131.0
2021-03-24 15:00:00,45.96,46.01,45.92,45.94,66643.0,45.1471,45.1962,45.1078,45.1274,66643.0
2021-03-24 15:05:00,45.94,46.1,45.92,45.94,91435.0,45.1274,45.2846,45.1078,45.1274,91435.0
2021-03-24 15:10:00,45.94,46.05,45.9,46.02,97310.0,45.1274,45.2355,45.0882,45.206,97310.0
2021-03-24 15:15:00,46.03,46.03,45.85,45.96,110819.0,45.2159,45.2159,45.039,45.1471,110819.0
2021-03-24 15:20:00,45.94,45.98,45.87,45.91,118538.0,45.1274,45.1667,45.0587,45.098,118538.0
2021-03-24 15:25:00,45.9,45.91,45.77,45.79,79026.0,45.0882,45.098,44.9605,44.9801,79026.0
2021-03-24 15:30:00,45.79,45.83,45.61,45.66,125927.0,44.9801,45.0194,44.8033,44.8524,125927.0
2021-03-24 15:35:00,45.66,45.78,45.63,45.64,186598.0,44.8524,44.9703,44.8229,44.8328,186598.0
2021-03-24 15:40:00,45.65,45.65,45.5,45.52,135526.0,44.8426,44.8426,44.6952,44.7149,135526.0
2021-03-24 15:45:00,45.51,45.69,45.48,45.54,190698.0,44.7051,44.8819,44.6756,44.7345,190698.0
2021-03-24 15:50:00,45.53,45.55,45.31,45.32,367023.0,44.7247,44.7443,44.5086,44.5184,367023.0
2021-03-24 15:55:00,45.32,45.37,45.18,45.2,675755.0,44.5184,44.5675,44.3809,44.4005,675755.0
2021-03-25 09:30:00,44.12,44.42,43.72,44.33,305692.0,43.3396,43.6343,42.9467,43.5459,305692.0
2021-03-25 09:35:00,44.26,44.53,44.2,44.35,196192.0,43.4772,43.7424,43.4182,43.5656,196192.0
2021-03-25 09:40:00,44.37,44.81,44.33,44.73,228601.0,43.5852,44.0174,43.5459,43.9389,228601.0
2021-03-25 09:45:00,44.71,44.93,44.59,44.64,288603.0,43.9192,44.1353,43.8013,43.8504,288603.0
2021-03-25 09:50:00,44.63,44.63,44.36,44.55,96786.0,43.8406,43.8406,43.5754,43.762,96786.0
2021-03-25 09:55:00,44.53,44.74,44.39,44.69,121154.0,43.7424,43.9487,43.6049,43.8996,121154.0
2021-03-25 10:00:00,44.66,45.0,44.56,44.94,75030.0,43.8701,44.2041,43.7719,44.1451,75030.0
2021-03-25 10:05:00,44.92,45.11,44.88,45.01,79380.0,44.1255,44.3121,44.0862,44.2139,79380.0
2021-03-25 10:10:00,44.98,45.07,44.87,44.88,96629.0,44.1844,44.2728,44.0764,44.0862,96629.0
2021-03-25 10:15:00,44.88,44.88,44.6,44.68,78910.0,44.0862,44.0862,43.8112,43.8897,78910.0
2021-03-25 10:20:00,44.7,44.9,44.7,44.76,174409.0,43.9094,44.1058,43.9094,43.9683,174409.0
2021-03-25 10:25:00,44.77,44.84,44.51,44.51,113400.0,43.9781,44.0469,43.7227,43.7227,113400.0
2021-03-25 10:30:00,44.52,44.54,44.32,44.34,137276.0,43.7326,43.7522,43.5361,43.5557,137276.0
2021-03-25 10:35:00,44.33,44.45,44.17,44.33,221038.0,43.5459,43.6638,43.3888,43.5459,221038.0
2021-03-25 10:40:00,44.34,44.38,44.18,44.23,105236.0,43.5557,43.595,43.3986,43.4477,105236.0
2021-03-25 10:45:00,44.23,44.37,44.07,44.09,104212.0,43.4477,43.5852,43.2905,43.3102,104212.0
2021-03-25 10:50:00,44.07,44.08,43.79,43.79,146456.0,43.2905,43.3003,43.0155,43.0155,146456.0
2021-03-25 10:55:00,43.79,43.91,43.71,43.87,129680.0,43.0155,43.1334,42.9369,43.0941,129680.0
2021-03-25 11:00:00,43.86,43.91,43.74,43.83,122526.0,43.0842,43.1334,42.9664,43.0548,122526.0
2021-03-25 11:05:00,43.83,43.94,43.71,43.74,130359.0,43.0548,43.1628,42.9369,42.9664,130359.0
2021-03-25 11:10:00,43.75,43.99,43.65,43.93,147713.0,42.9762,43.2119,42.878,43.153,147713.0
2021-03-25 11:15:00,43.96,44.06,43.92,44.05,97516.0,43.1825,43.2807,43.1432,43.2709,97516.0
2021-03-25 11:20:00,44.05,44.07,43.85,43.87,76247.0,43.2709,43.2905,43.0744,43.0941,76247.0
2021-03-25 11:25:00,43.86,44.17,43.71,44.16,120886.0,43.0842,43.3888,42.9369,43.3789,120886.0
2021-03-25 11:30:00,44.16,44.37,44.15,44.35,64752.0,43.3789,43.5852,43.3691,43.5656,64752.0
2021-03-25 11:35:00,44.34,44.78,44.27,44.31,107061.0,43.5557,43.988,43.487,43.5263,107061.0
2021-03-25 11:40:00,44.3,44.34,44.1,44.11,218579.0,43.5165,43.5557,43.32,43.3298,218579.0
2021-03-25 11:45:00,44.1,44.13,43.92,44.02,158256.0,43.32,43.3495,43.1432,43.2414,158256.0
2021-03-25 11:50:00,44.01,44.17,43.96,44.14,120591.0,43.2316,43.3888,43.1825,43.3593,120591.0
2021-03-25 11:55:00,44.11,44.42,44.05,44.41,140966.0,43.3298,43.6343,43.2709,43.6245,140966.0
2021-03-25 12:00:00,44.41,44.65,44.33,44.59,110500.0,43.6245,43.8603,43.5459,43.8013,110500.0
2021-03-25 12:05:00,44.59,44.68,44.52,44.54,223907.0,43.8013,43.8897,43.7326,43.7522,223907.0
2021-03-25 12:10:00,44.54,44.6,44.34,44.36,72522.0,43.7522,43.8112,43.5557,43.5754,72522.0
2021-03-25 12:15:00,44.37,44.66,44.37,44.6,73357.0,43.5852,43.8701,43.5852,43.8112,73357.0
2021-03-25 12:20:00,44.59,44.73,44.54,44.73,72892.0,43.8013,43.9389,43.7522,43.9389,72892.0
2021-03-25 12:25:00,44.73,44.84,44.68,44.77,118624.0,43.9389,44.0469,43.8897,43.9781,118624.0
2021-03-25 12:30:00,44.77,44.79,44.65,44.74,54882.0,43.9781,43.9978,43.8603,43.9487,54882.0
2021-03-25 12:35:00,44.74,44.74,44.56,44.62,47458.0,43.9487,43.9487,43.7719,43.8308,47458.0
2021-03-25 12:40:00,44.62,44.73,44.57,44.68,64051.0,43.8308,43.9389,43.7817,43.8897,64051.0
2021-03-25 12:45:00,44.7,44.87,44.7,44.81,74402.0,43.9094,44.0764,43.9094,44.0174,74402.0
2021-03-25 12:50:00,44.82,44.84,44.68,44.74,66222.0,44.0273,44.0469,43.8897,43.9487,66222.0
2021-03-25 12:55:00,44.75,44.79,44.62,44.62,60171.0,43.9585,43.9978,43.8308,43.8308,60171.0
2021-03-25 13:00:00,44.62,44.63,44.38,44.46,82029.0,43.8308,43.8406,43.595,43.6736,82029.0
2021-03-25 13:05:00,44.47,44.67,44.46,44.6,66320.0,43.6834,43.8799,43.6736,43.8112,66320.0
2021-03-25 13:10:00,44.6,44.86,44.6,44.86,94535.0,43.8112,44.0666,43.8112,44.0666,94535.0
2021-03-25 13:15:00,44.86,44.93,44.75,44.77,111702.0,44.0666,44.1353,43.9585,43.9781,111702.0
2021-03-25 13:20:00,44.8,44.83,44.63,44.65,40831.0,44.0076,44.0371,43.8406,43.8603,40831.0
2021-03-25 13:25:00,44.65,44.73,44.6,44.66,34086.0,43.8603,43.9389,43.8112,43.8701,34086.0
2021-03-25 13:30:00,44.66,44.76,44.56,44.6,56979.0,43.8701,43.9683,43.7719,43.8112,56979.0
2021-03-25 13:35:00,44.59,44.62,44.47,44.52,28982.0,43.8013,43.8308,43.6834,43.7326,28982.0
2021-03-25 13:40:00,44.52,44.68,44.52,44.58,76195.0,43.7326,43.8897,43.7326,43.7915,76195.0
2021-03-25 13:45:00,44.58,44.63,44.35,44.44,67807.0,43.7915,43.8406,43.5656,43.654,67807.0
2021-03-25 13:50:00,44.44,44.56,44.4,44.52,58819.0,43.654,43.7719,43.6147,43.7326,58819.0
2021-03-25 13:55:00,44.53,44.53,44.37,44.4,42137.0,43.7424,43.7424,43.5852,43.6147,42137.0
2021-03-25 14:00:00,44.4,44.43,44.32,44.39,64623.0,43.6147,43.6442,43.5361,43.6049,64623.0
2021-03-25 14:05:00,44.4,44.49,44.25,44.25,74245.0,43.6147,43.7031,43.4673,43.4673,74245.0
2021-03-25 14:10:00,44.25,44.28,44.15,44.23,42906.0,43.4673,43.4968,43.3691,43.4477,42906.0
2021-03-25 14:15:00,44.25,44.38,44.2,44.36,53243.0,43.4673,43.595,43.4182,43.5754,53243.0
2021-03-25 14:20:00,44.33,44.35,44.14,44.22,47047.0,43.5459,43.5656,43.3593,43.4379,47047.0
2021-03-25 14:25:00,44.21,44.25,43.95,43.99,80823.0,43.428,43.4673,43.1726,43.2119,80823.0
2021-03-25 14:30:00,44.0,44.04,43.93,44.01,61090.0,43.2218,43.2611,43.153,43.2316,61090.0
2021-03-25 14:35:00,44.0,44.35,43.99,44.27,107555.0,43.2218,43.5656,43.2119,43.487,107555.0
2021-03-25 14:40:00,44.27,44.36,44.23,44.3,54325.0,43.487,43.5754,43.4477,43.5165,54325.0
2021-03-25 14:45:00,44.29,44.41,44.29,44.35,79850.0,43.5066,43.6245,43.5066,43.5656,79850.0
2021-03-25 14:50:00,44.34,44.55,44.26,44.49,99314.0,43.5557,43.762,43.4772,43.7031,99314.0
2021-03-25 14:55:00,44.49,44.65,44.39,44.62,120068.0,43.7031,43.8603,43.6049,43.8308,120068.0
2021-03-25 15:00:00,44.62,44.69,44.56,44.68,62824.0,43.8308,43.8996,43.7719,43.8897,62824.0
2021-03-25 15:05:00,44.69,44.75,44.51,44.54,276311.0,43.8996,43.9585,43.7227,43.7522,276311.0
2021-03-25 15:10:00,44.52,44.71,44.5,44.55,94150.0,43.7326,43.9192,43.7129,43.762,94150.0
2021-03-25 15:15:00,44.56,44.66,44.55,44.6,58716.0,43.7719,43.8701,43.762,43.8112,58716.0
2021-03-25 15:20:00,44.58,44.66,44.48,44.5,126781.0,43.7915,43.8701,43.6933,43.7129,126781.0
2021-03-25 15:25:00,44.51,44.57,44.49,44.55,81961.0,43.7227,43.7817,43.7031,43.762,81961.0
2021-03-25 15:30:00,44.55,44.64,44.45,44.56,97349.0,43.762,43.8504,43.6638,43.7719,97349.0
2021-03-25 15:35:00,44.56,44.76,44.47,44.76,87852.0,43.7719,43.9683,43.6834,43.9683,87852.0
2021-03-25 15:40:00,44.77,44.88,44.74,44.83,118335.0,43.9781,44.0862,43.9487,44.0371,118335.0
2021-03-25 15:45:00,44.84,44.96,44.82,44.95,161551.0,44.0469,44.1648,44.0273,44.155,161551.0
2021-03-25 15:50:00,44.95,45.0,44.85,44.85,224575.0,44.155,44.2041,44.0567,44.0567,224575.0
2021-03-25 15:55:00,44.86,44.87,44.72,44.75,408611.0,44.0666,44.0764,43.929,43.9585,408611.0
2021-03-26 09:30:00,44.55,44.84,44.42,44.83,246004.0,43.762,44.0469,43.6343,44.0371,246004.0
2021-03-26 09:35:00,44.83,45.17,44.72,45.17,161615.0,44.0371,44.3711,43.929,44.3711,161615.0
2021-03-26 09:40:00,45.19,45.25,44.99,45.24,113849.0,44.3907,44.4497,44.1943,44.4398,113849.0
2021-03-26 09:45:00,45.25,45.49,45.15,45.45,71668.0,44.4497,44.6854,44.3514,44.6461,71668.0
2021-03-26 09:50:00,45.45,45.65,45.44,45.56,108868.0,44.6461,44.8426,44.6363,44.7542,108868.0
2021-03-26 09:55:00,45.6,45.62,45.39,45.41,78161.0,44.7935,44.8131,44.5872,44.6068,78161.0
2021-03-26 10:00:00,45.43,45.65,45.42,45.54,76144.0,44.6265,44.8426,44.6166,44.7345,76144.0
2021-03-26 10:05:00,45.55,45.76,45.52,45.7,113932.0,44.7443,44.9506,44.7149,44.8917,113932.0
2021-03-26 10:10:00,45.7,45.8,45.54,45.77,113995.0,44.8917,44.9899,44.7345,44.9605,113995.0
2021-03-26 10:15:00,45.76,45.85,45.67,45.82,100489.0,44.9506,45.039,44.8622,45.0096,100489.0
2021-03-26 10:20:00,45.83,45.88,45.71,45.87,92120.0,45.0194,45.0685,44.9015,45.0587,92120.0
2021-03-26 10:25:00,45.87,46.1,45.86,46.09,100819.0,45.0587,45.2846,45.0489,45.2748,100819.0
2021-03-26 10:30:00,46.1,46.19,45.97,46.07,131195.0,45.2846,45.373,45.1569,45.2552,131195.0
2021-03-26 10:35:00,46.07,46.14,45.95,45.98,99253.0,45.2552,45.3239,45.1373,45.1667,99253.0
2021-03-26 10:40:00,45.98,46.15,45.97,46.14,62687.0,45.1667,45.3337,45.1569,45.3239,62687.0
2021-03-26 10:45:00,46.12,46.17,45.98,45.99,98380.0,45.3043,45.3534,45.1667,45.1766,98380.0
2021-03-26 10:50:00,45.99,46.08,45.93,45.93,111843.0,45.1766,45.265,45.1176,45.1176,111843.0
2021-03-26 10:55:00,45.92,46.03,45.91,45.99,74884.0,45.1078,45.2159,45.098,45.1766,74884.0
2021-03-26 11:00:00,46.0,46.04,45.84,46.0,114012.0,45.1864,45.2257,45.0292,45.1864,114012.0
2021-03-26 11:05:00,46.02,46.07,45.83,45.85,56032.0,45.206,45.2552,45.0194,45.039,56032.0
2021-03-26 11:10:00,45.86,45.89,45.48,45.52,94577.0,45.0489,45.0783,44.6756,44.7149,94577.0
2021-03-26 11:15:00,45.53,45.61,45.48,45.59,40591.0,44.7247,44.8033,44.6756,44.7836,40591.0
2021-03-26 11:20:00,45.59,45.63,45.41,45.41,41169.0,44.7836,44.8229,44.6068,44.6068,41169.0
2021-03-26 11:25:00,45.41,45.55,45.41,45.55,26903.0,44.6068,44.7443,44.6068,44.7443,26903.0
2021-03-26 11:30:00,45.56,45.72,45.48,45.68,43104.0,44.7542,44.9113,44.6756,44.872,43104.0
2021-03-26 11:35:00,45.69,45.79,45.66,45.79,29658.0,44.8819,44.9801,44.8524,44.9801,29658.0
2021-03-26 11:40:00,45.79,45.87,45.72,45.82,55435.0,44.9801,45.0587,44.9113,45.0096,55435.0
2021-03-26 11:45:00,45.82,45.83,45.69,45.7,172799.0,45.0096,45.0194,44.8819,44.8917,172799.0
2021-03-26 11:50:00,45.7,45.85,45.7,45.79,32882.0,44.8917,45.039,44.8917,44.9801,32882.0
2021-03-26 11:55:00,45.78,45.89,45.72,45.89,66307.0,44.9703,45.0783,44.9113,45.0783,66307.0
2021-03-26 12:00:00,45.9,45.96,45.78,45.85,122724.0,45.0882,45.1471,44.9703,45.039,122724.0
2021-03-26 12:05:00,45.85,45.94,45.78,45.84,70549.0,45.039,45.1274,44.9703,45.0292,70549.0
2021-03-26 12:10:00,45.84,46.04,45.79,46.02,97599.0,45.0292,45.2257,44.9801,45.206,97599.0
2021-03-26 12:15:00,46.01,46.03,45.79,45.91,106525.0,45.1962,45.2159,44.9801,45.098,106525.0
2021-03-26 12:20:00,45.92,45.94,45.83,45.83,32903.0,45.1078,45.1274,45.0194,45.0194,32903.0
2021-03-26 12:25:00,45.85,45.92,45.85,45.89,67771.0,45.039,45.1078,45.039,45.0783,67771.0
2021-03-26 12:30:00,45.9,45.98,45.87,45.97,74611.0,45.0882,45.1667,45.0587,45.1569,74611.0
2021-03-26 12:35:00,45.97,46.05,45.95,46.02,77648.0,45.1569,45.2355,45.1373,45.206,77648.0
2021-03-26 12:40:00,46.02,46.14,45.98,46.08,81467.0,45.206,45.3239,45.1667,45.265,81467.0
2021-03-26 12:45:00,46.08,46.13,45.99,46.12,73109.0,45.265,45.3141,45.1766,45.3043,73109.0
2021-03-26 12:50:00,46.13,46.14,45.95,45.96,108516.0,45.3141,45.3239,45.1373,45.1471,108516.0
2021-03-26 12:55:00,45.96,45.96,45.82,45.83,64006.0,45.1471,45.1471,45.0096,45.0194,64006.0
2021-03-26 13:00:00,45.83,46.07,45.82,46.04,44919.0,45.0194,45.2552,45.0096,45.2257,44919.0
2021-03-26 13:05:00,46.03,46.05,45.97,46.0,30600.0,45.2159,45.2355,45.1569,45.1864,30600.0
2021-03-26 13:10:00,46.01,46.13,45.97,46.11,73908.0,45.1962,45.3141,45.1569,45.2944,73908.0
2021-03-26 13:15:00,46.13,46.15,46.02,46.07,45213.0,45.3141,45.3337,45.206,45.2552,45213.0
2021-03-26 13:20:00,46.07,46.18,45.99,46.05,49004.0,45.2552,45.3632,45.1766,45.2355,49004.0
2021-03-26 13:25:00,46.05,46.1,45.99,46.04,47252.0,45.2355,45.2846,45.1766,45.2257,47252.0
2021-03-26 13:30:00,46.04,46.07,45.99,46.0,50104.0,45.2257,45.2552,45.1766,45.1864,50104.0
2021-03-26 13:35:00,46.0,46.02,45.89,45.9,107735.0,45.1864,45.206,45.0783,45.0882,107735.0
2021-03-26 13:40:00,45.9,45.94,45.78,45.8,39490.0,45.0882,45.1274,44.9703,44.9899,39490.0
2021-03-26 13:45:00,45.8,45.8,45.42,45.45,78207.0,44.9899,44.9899,44.6166,44.6461,78207.0
2021-03-26 13:50:00,45.44,45.61,45.4,45.55,77056.0,44.6363,44.8033,44.597,44.7443,77056.0
2021-03-26 13:55:00,45.54,45.61,45.48,45.61,39916.0,44.7345,44.8033,44.6756,44.8033,39916.0
2021-03-26 14:00:00,45.61,45.7,45.49,45.55,52828.0,44.8033,44.8917,44.6854,44.7443,52828.0
2021-03-26 14:05:00,45.56,45.62,45.17,45.22,114049.0,44.7542,44.8131,44.3711,44.4202,114049.0
2021-03-26 14:10:00,45.21,45.28,45.14,45.27,73604.0,44.4104,44.4791,44.3416,44.4693,73604.0
2021-03-26 14:15:00,45.28,45.29,45.05,45.14,68643.0,44.4791,44.4889,44.2532,44.3416,68643.0
2021-03-26 14:20:00,45.13,45.22,45.09,45.2,42829.0,44.3318,44.4202,44.2925,44.4005,42829.0
2021-03-26 14:25:00,45.19,45.35,45.18,45.27,86975.0,44.3907,44.5479,44.3809,44.4693,86975.0
2021-03-26 14:30:00,45.26,45.34,45.15,45.27,111172.0,44.4595,44.5381,44.3514,44.4693,111172.0
2021-03-26 14:35:00,45.26,45.44,45.24,45.37,56790.0,44.4595,44.6363,44.4398,44.5675,56790.0
2021-03-26 14:40:00,45.37,45.45,45.37,45.45,66846.0,44.5675,44.6461,44.5675,44.6461,66846.0
2021-03-26 14:45:00,45.45,45.47,45.23,45.24,65705.0,44.6461,44.6658,44.43,44.4398,65705.0
2021-03-26 14:50:00,45.22,45.79,45.21,45.75,51331.0,44.4202,44.9801,44.4104,44.9408,51331.0
2021-03-26 14:55:00,45.74,45.84,45.66,45.78,54887.0,44.931,45.0292,44.8524,44.9703,54887.0
2021-03-26 15:00:00,45.79,45.86,45.72,45.76,40959.0,44.9801,45.0489,44.9113,44.9506,40959.0
2021-03-26 15:05:00,45.76,45.9,45.75,45.84,58140.0,44.9506,45.0882,44.9408,45.0292,58140.0
2021-03-26 15:10:00,45.84,46.0,45.79,45.95,88062.0,45.0292,45.1864,44.9801,45.1373,88062.0
2021-03-26 15:15:00,45.93,46.18,45.93,46.15,91641.0,45.1176,45.3632,45.1176,45.3337,91641.0
2021-03-26 15:20:00,46.16,46.21,46.08,46.11,75266.0,45.3436,45.3927,45.265,45.2944,75266.0
2021-03-26 15:25:00,46.13,46.33,46.08,46.31,70662.0,45.3141,45.5106,45.265,45.4909,70662.0
2021-03-26 15:30:00,46.31,46.34,46.23,46.3,101882.0,45.4909,45.5204,45.4123,45.4811,101882.0
2021-03-26 15:35:00,46.3,46.36,46.23,46.3,74327.0,45.4811,45.54,45.4123,45.4811,74327.0
2021-03-26 15:40:00,46.3,46.36,46.23,46.34,96683.0,45.4811,45.54,45.4123,45.5204,96683.0
2021-03-26 15:45:00,46.34,46.44,46.29,46.43,107449.0,45.5204,45.6186,45.4713,45.6088,107449.0
2021-03-26 15:50:00,46.44,46.62,46.4,46.59,326203.0,45.6186,45.7954,45.5793,45.766,326203.0
2021-03-26 15:55:00,46.59,47.07,46.56,47.04,901750.0,45.766,46.2375,45.7365,46.208,901750.0
2021-03-29 09:30:00,46.85,46.96,46.46,46.91,232686.0,46.0214,46.1294,45.6383,46.0803,232686.0
2021-03-29 09:35:00,46.91,47.12,46.77,47.12,116542.0,46.0803,46.2866,45.9428,46.2866,116542.0
2021-03-29 09:40:00,47.12,47.14,46.79,46.87,124430.0,46.2866,46.3062,45.9624,46.041,124430.0
2021-03-29 09:45:00,46.87,46.98,46.7,46.75,101121.0,46.041,46.1491,45.874,45.9231,101121.0
2021-03-29 09:50:00,46.73,47.03,46.68,46.79,127801.0,45.9035,46.1982,45.8544,45.9624,127801.0
2021-03-29 09:55:00,46.8,46.86,46.69,46.79,156089.0,45.9722,46.0312,45.8642,45.9624,156089.0
2021-03-29 10:00:00,46.77,46.92,46.5,46.87,298500.0,45.9428,46.0901,45.6775,46.041,298500.0
2021-03-29 10:05:00,46.86,46.86,46.36,46.45,124104.0,46.0312,46.0312,45.54,45.6284,124104.0
2021-03-29 10:10:00,46.43,46.68,46.38,46.61,224811.0,45.6088,45.8544,45.5597,45.7856,224811.0
2021-03-29 10:15:00,46.59,46.81,46.5,46.78,65742.0,45.766,45.9821,45.6775,45.9526,65742.0
2021-03-29 10:20:00,46.77,46.78,46.46,46.68,257447.0,45.9428,45.9526,45.6383,45.8544,257447.0
2021-03-29 10:25:00,46.7,46.73,46.49,46.5,245399.0,45.874,45.9035,45.6677,45.6775,245399.0
2021-03-29 10:30:00,46.47,46.6,46.44,46.49,62696.0,45.6481,45.7758,45.6186,45.6677,62696.0
2021-03-29 10:35:00,46.52,46.87,46.49,46.74,55043.0,45.6972,46.041,45.6677,45.9133,55043.0
2021-03-29 10:40:00,46.73,46.74,46.57,46.69,135169.0,45.9035,45.9133,45.7463,45.8642,135169.0
2021-03-29 10:45:00,46.68,46.72,46.54,46.57,299988.0,45.8544,45.8937,45.7168,45.7463,299988.0
2021-03-29 10:50:00,46.56,46.61,46.44,46.5,189078.0,45.7365,45.7856,45.6186,45.6775,189078.0
2021-03-29 10:55:00,46.5,46.64,46.46,46.48,146787.0,45.6775,45.8151,45.6383,45.6579,146787.0
2021-03-29 11:00:00,46.49,46.49,46.2,46.32,100509.0,45.6677,45.6677,45.3829,45.5007,100509.0
2021-03-29 11:05:00,46.31,46.37,46.24,46.32,111797.0,45.4909,45.5498,45.4221,45.5007,111797.0
2021-03-29 11:10:00,46.33,46.51,46.13,46.23,218167.0,45.5106,45.6874,45.3141,45.4123,218167.0
2021-03-29 11:15:00,46.25,46.27,46.13,46.19,54404.0,45.432,45.4516,45.3141,45.373,54404.0
2021-03-29 11:20:00,46.2,46.48,46.16,46.43,56598.0,45.3829,45.6579,45.3436,45.6088,56598.0
2021-03-29 11:25:00,46.43,46.55,46.36,46.46,49023.0,45.6088,45.7267,45.54,45.6383,49023.0
2021-03-29 11:30:00,46.48,46.59,46.39,46.51,61711.0,45.6579,45.766,45.5695,45.6874,61711.0
2021-03-29 11:35:00,46.51,46.57,46.46,46.51,47502.0,45.6874,45.7463,45.6383,45.6874,47502.0
2021-03-29 11:40:00,46.52,46.55,46.45,46.51,43145.0,45.6972,45.7267,45.6284,45.6874,43145.0
2021-03-29 11:45:00,46.5,46.54,46.37,46.41,43739.0,45.6775,45.7168,45.5498,45.5891,43739.0
2021-03-29 11:50:00,46.41,46.77,46.36,46.75,54273.0,45.5891,45.9428,45.54,45.9231,54273.0
2021-03-29 11:55:00,46.76,46.77,46.55,46.57,30754.0,45.9329,45.9428,45.7267,45.7463,30754.0
2021-03-29 12:00:00,46.56,46.66,46.55,46.61,30486.0,45.7365,45.8347,45.7267,45.7856,30486.0
2021-03-29 12:05:00,46.59,46.64,46.39,46.44,37290.0,45.766,45.8151,45.5695,45.6186,37290.0
2021-03-29 12:10:00,46.44,46.46,46.37,46.39,36123.0,45.6186,45.6383,45.5498,45.5695,36123.0
2021-03-29 12:15:00,46.39,46.45,46.31,46.38,59558.0,45.5695,45.6284,45.4909,45.5597,59558.0
2021-03-29 12:20:00,46.38,46.4,46.33,46.34,29451.0,45.5597,45.5793,45.5106,45.5204,29451.0
2021-03-29 12:25:00,46.35,46.56,46.33,46.53,43482.0,45.5302,45.7365,45.5106,45.707,43482.0
2021-03-29 12:30:00,46.52,46.54,46.41,46.47,39811.0,45.6972,45.7168,45.5891,45.6481,39811.0
2021-03-29 12:35:00,46.48,46.62,46.46,46.59,37427.0,45.6579,45.7954,45.6383,45.766,37427.0
2021-03-29 12:40:00,46.58,46.84,46.56,46.81,47847.0,45.7561,46.0115,45.7365,45.9821,47847.0
2021-03-29 12:45:00,46.81,46.84,46.68,46.7,37827.0,45.9821,46.0115,45.8544,45.874,37827.0
2021-03-29 12:50:00,46.71,46.9,46.64,46.89,24040.0,45.8838,46.0705,45.8151,46.0606,24040.0
2021-03-29 12:55:00,46.89,47.0,46.88,46.99,73687.0,46.0606,46.1687,46.0508,46.1589,73687.0
2021-03-29 13:00:00,46.99,47.03,46.89,46.97,63351.0,46.1589,46.1982,46.0606,46.1392,63351.0
2021-03-29 13:05:00,46.97,47.01,46.94,46.98,51706.0,46.1392,46.1785,46.1098,46.1491,51706.0
2021-03-29 13:10:00,46.98,47.07,46.94,46.97,37979.0,46.1491,46.2375,46.1098,46.1392,37979.0
2021-03-29 13:15:00,46.98,47.02,46.92,46.96,35793.0,46.1491,46.1883,46.0901,46.1294,35793.0
2021-03-29 13:20:00,46.96,46.99,46.88,46.94,24215.0,46.1294,46.1589,46.0508,46.1098,24215.0
2021-03-29 13:25:00,46.94,46.94,46.71,46.71,46090.0,46.1098,46.1098,45.8838,45.8838,46090.0
2021-03-29 13:30:00,46.71,46.95,46.64,46.92,63648.0,45.8838,46.1196,45.8151,46.0901,63648.0
2021-03-29 13:35:00,46.91,46.95,46.73,46.74,46260.0,46.0803,46.1196,45.9035,45.9133,46260.0
2021-03-29 13:40:00,46.75,46.78,46.71,46.73,177250.0,45.9231,45.9526,45.8838,45.9035,177250.0
2021-03-29 13:45:00,46.74,46.88,46.68,46.77,49951.0,45.9133,46.0508,45.8544,45.9428,49951.0
2021-03-29 13:50:00,46.77,46.86,46.68,46.68,38101.0,45.9428,46.0312,45.8544,45.8544,38101.0
2021-03-29 13:55:00,46.68,46.71,46.5,46.53,30939.0,45.8544,45.8838,45.6775,45.707,30939.0
2021-03-29 14:00:00,46.54,46.58,46.46,46.47,61043.0,45.7168,45.7561,45.6383,45.6481,61043.0
2021-03-29 14:05:00,46.47,46.53,46.38,46.45,53815.0,45.6481,45.707,45.5597,45.6284,53815.0
2021-03-29 14:10:00,46.42,46.49,46.28,46.48,56237.0,45.599,45.6677,45.4614,45.6579,56237.0
2021-03-29 14:15:00,46.46,46.47,46.26,46.29,44673.0,45.6383,45.6481,45.4418,45.4713,44673.0
2021-03-29 14:20:00,46.29,46.4,46.26,46.34,67488.0,45.4713,45.5793,45.4418,45.5204,67488.0
2021-03-29 14:25:00,46.34,46.34,46.27,46.27,51638.0,45.5204,45.5204,45.4516,45.4516,51638.0
2021-03-29 14:30:00,46.27,46.27,46.07,46.09,70040.0,45.4516,45.4516,45.2552,45.2748,70040.0
2021-03-29 14:35:00,46.09,46.1,45.97,46.0,64239.0,45.2748,45.2846,45.1569,45.1864,64239.0
2021-03-29 14:40:00,46.01,46.07,45.92,45.95,67099.0,45.1962,45.2552,45.1078,45.1373,67099.0
2021-03-29 14:45:00,45.93,46.15,45.91,46.03,62201.0,45.1176,45.3337,45.098,45.2159,62201.0
2021-03-29 14:50:00,46.02,46.15,45.96,46.08,53747.0,45.206,45.3337,45.1471,45.265,53747.0
2021-03-29 14:55:00,46.09,46.09,45.91,46.05,60731.0,45.2748,45.2748,45.098,45.2355,60731.0
2021-03-29 15:00:00,46.06,46.27,46.06,46.26,59311.0,45.2453,45.4516,45.2453,45.4418,59311.0
2021-03-29 15:05:00,46.26,46.27,46.17,46.24,34219.0,45.4418,45.4516,45.3534,45.4221,34219.0
2021-03-29 15:10:00,46.24,46.43,46.17,46.33,53886.0,45.4221,45.6088,45.3534,45.5106,53886.0
2021-03-29 15:15:00,46.34,46.45,46.33,46.39,32159.0,45.5204,45.6284,45.5106,45.5695,32159.0
2021-03-29 15:20:00,46.4,46.5,46.3,46.5,52147.0,45.5793,45.6775,45.4811,45.6775,52147.0
2021-03-29 15:25:00,46.5,46.55,46.44,46.5,49656.0,45.6775,45.7267,45.6186,45.6775,49656.0
2021-03-29 15:30:00,46.5,46.56,46.41,46.46,52552.0,45.6775,45.7365,45.5891,45.6383,52552.0
2021-03-29 15:35:00,46.47,46.58,46.45,46.55,58623.0,45.6481,45.7561,45.6284,45.7267,58623.0
2021-03-29 15:40:00,46.55,46.62,46.41,46.42,100550.0,45.7267,45.7954,45.5891,45.599,100550.0
2021-03-29 15:45:00,46.42,46.58,46.39,46.48,147267.0,45.599,45.7561,45.5695,45.6579,147267.0
2021-03-29 15:50:00,46.48,46.65,46.41,46.48,224964.0,45.6579,45.8249,45.5891,45.6579,224964.0
2021-03-29 15:55:00,46.48,46.65,46.42,46.51,501710.0,45.6579,45.8249,45.599,45.6874,501710.0
2021-03-30 09:30:00,46.34,46.37,45.92,46.15,238907.0,45.5204,45.5498,45.1078,45.3337,238907.0
2021-03-30 09:35:00,46.13,46.37,46.11,46.27,65541.0,45.3141,45.5498,45.2944,45.4516,65541.0
2021-03-30 09:40:00,46.25,46.35,46.01,46.09,76750.0,45.432,45.5302,45.1962,45.2748,76750.0
2021-03-30 09:45:00,46.07,46.4,45.99,46.39,93156.0,45.2552,45.5793,45.1766,45.5695,93156.0
2021-03-30 09:50:00,46.4,46.44,46.16,46.31,102624.0,45.5793,45.6186,45.3436,45.4909,102624.0
2021-03-30 09:55:00,46.32,46.37,46.2,46.28,106316.0,45.5007,45.5498,45.3829,45.4614,106316.0
2021-03-30 10:00:00,46.26,46.29,46.11,46.12,155555.0,45.4418,45.4713,45.2944,45.3043,155555.0
2021-03-30 10:05:00,46.14,46.45,46.1,46.42,115078.0,45.3239,45.6284,45.2846,45.599,115078.0
2021-03-30 10:10:00,46.41,46.49,46.36,46.42,47900.0,45.5891,45.6677,45.54,45.599,47900.0
2021-03-30 10:15:00,46.44,46.51,46.31,46.4,143419.0,45.6186,45.6874,45.4909,45.5793,143419.0
2021-03-30 10:20:00,46.4,46.41,46.29,46.33,169061.0,45.5793,45.5891,45.4713,45.5106,169061.0
2021-03-30 10:25:00,46.34,46.6,46.3,46.59,114835.0,45.5204,45.7758,45.4811,45.766,114835.0
2021-03-30 10:30:00,46.59,46.71,46.53,46.68,67982.0,45.766,45.8838,45.707,45.8544,67982.0
2021-03-30 10:35:00,46.66,46.7,46.59,46.69,54107.0,45.8347,45.874,45.766,45.8642,54107.0
2021-03-30 10:40:00,46.68,46.98,46.67,46.97,72183.0,45.8544,46.1491,45.8445,46.1392,72183.0
2021-03-30 10:45:00,46.97,47.07,46.88,47.03,237142.0,46.1392,46.2375,46.0508,46.1982,237142.0
2021-03-30 10:50:00,47.02,47.07,46.92,47.04,68518.0,46.1883,46.2375,46.0901,46.208,68518.0
2021-03-30 10:55:00,47.04,47.16,47.01,47.15,71666.0,46.208,46.3259,46.1785,46.316,71666.0
2021-03-30 11:00:00,47.18,47.29,47.09,47.28,120909.0,46.3455,46.4536,46.2571,46.4437,120909.0
2021-03-30 11:05:00,47.28,47.41,47.17,47.41,85138.0,46.4437,46.5714,46.3357,46.5714,85138.0
2021-03-30 11:10:00,47.41,47.47,47.31,47.4,90764.0,46.5714,46.6304,46.4732,46.5616,90764.0
2021-03-30 11:15:00,47.38,47.38,47.17,47.22,78805.0,46.542,46.542,46.3357,46.3848,78805.0
2021-03-30 11:20:00,47.22,47.24,47.04,47.05,53735.0,46.3848,46.4045,46.208,46.2178,53735.0
2021-03-30 11:25:00,47.06,47.13,46.94,47.06,63165.0,46.2276,46.2964,46.1098,46.2276,63165.0
2021-03-30 11:30:00,47.08,47.23,47.04,47.18,63536.0,46.2473,46.3946,46.208,46.3455,63536.0
2021-03-30 11:35:00,47.17,47.29,47.15,47.2,52800.0,46.3357,46.4536,46.316,46.3652,52800.0
2021-03-30 11:40:00,47.21,47.24,47.1,47.14,38612.0,46.375,46.4045,46.2669,46.3062,38612.0
2021-03-30 11:45:00,47.15,47.15,46.91,46.96,67278.0,46.316,46.316,46.0803,46.1294,67278.0
2021-03-30 11:50:00,46.98,47.0,46.87,46.89,41149.0,46.1491,46.1687,46.041,46.0606,41149.0
2021-03-30 11:55:00,46.88,46.88,46.79,46.84,40588.0,46.0508,46.0508,45.9624,46.0115,40588.0
2021-03-30 12:00:00,46.83,46.92,46.77,46.87,44933.0,46.0017,46.0901,45.9428,46.041,44933.0
2021-03-30 12:05:00,46.87,46.93,46.78,46.89,69372.0,46.041,46.0999,45.9526,46.0606,69372.0
2021-03-30 12:10:00,46.89,46.92,46.79,46.82,70092.0,46.0606,46.0901,45.9624,45.9919,70092.0
2021-03-30 12:15:00,46.82,46.85,46.67,46.69,62208.0,45.9919,46.0214,45.8445,45.8642,62208.0
2021-03-30 12:20:00,46.67,46.8,46.63,46.8,86120.0,45.8445,45.9722,45.8052,45.9722,86120.0
2021-03-30 12:25:00,46.8,46.93,46.76,46.89,84254.0,45.9722,46.0999,45.9329,46.0606,84254.0
2021-03-30 12:30:00,46.88,46.9,46.8,46.8,41248.0,46.0508,46.0705,45.9722,45.9722,41248.0
2021-03-30 12:35:00,46.81,46.96,46.74,46.91,68178.0,45.9821,46.1294,45.9133,46.0803,68178.0
2021-03-30 12:40:00,46.91,46.92,46.78,46.79,53252.0,46.0803,46.0901,45.9526,45.9624,53252.0
2021-03-30 12:45:00,46.78,46.88,46.78,46.87,49494.0,45.9526,46.0508,45.9526,46.041,49494.0
2021-03-30 12:50:00,46.88,46.91,46.76,46.85,54533.0,46.0508,46.0803,45.9329,46.0214,54533.0
2021-03-30 12:55:00,46.85,46.88,46.78,46.79,31879.0,46.0214,46.0508,45.9526,45.9624,31879.0
2021-03-30 13:00:00,46.79,46.79,46.67,46.7,45832.0,45.9624,45.9624,45.8445,45.874,45832.0
2021-03-30 13:05:00,46.7,46.72,46.6,46.66,47890.0,45.874,45.8937,45.7758,45.8347,47890.0
2021-03-30 13:10:00,46.66,46.77,46.66,46.76,28406.0,45.8347,45.9428,45.8347,45.9329,28406.0
2021-03-30 13:15:00,46.79,46.88,46.79,46.86,44810.0,45.9624,46.0508,45.9624,46.0312,44810.0
2021-03-30 13:20:00,46.86,46.92,46.83,46.91,52408.0,46.0312,46.0901,46.0017,46.0803,52408.0
2021-03-30 13:25:00,46.91,47.0,46.91,46.92,47163.0,46.0803,46.1687,46.0803,46.0901,47163.0
2021-03-30 13:30:00,46.92,46.99,46.84,46.92,50353.0,46.0901,46.1589,46.0115,46.0901,50353.0
2021-03-30 13:35:00,46.92,47.0,46.85,46.99,57997.0,46.0901,46.1687,46.0214,46.1589,57997.0
2021-03-30 13:40:00,47.0,47.01,46.92,46.95,39616.0,46.1687,46.1785,46.0901,46.1196,39616.0
2021-03-30 13:45:00,46.95,46.97,46.89,46.96,46845.0,46.1196,46.1392,46.0606,46.1294,46845.0
2021-03-30 13:50:00,46.97,47.06,46.95,46.99,35571.0,46.1392,46.2276,46.1196,46.1589,35571.0
2021-03-30 13:55:00,46.99,47.03,46.92,46.96,31893.0,46.1589,46.1982,46.0901,46.1294,31893.0
2021-03-30 14:00:00,46.95,46.97,46.85,46.96,42288.0,46.1196,46.1392,46.0214,46.1294,42288.0
2021-03-30 14:05:00,46.96,47.03,46.93,46.98,38110.0,46.1294,46.1982,46.0999,46.1491,38110.0
2021-03-30 14:10:00,46.97,47.01,46.88,46.95,50105.0,46.1392,46.1785,46.0508,46.1196,50105.0
2021-03-30 14:15:00,46.95,47.06,46.95,47.0,37470.0,46.1196,46.2276,46.1196,46.1687,37470.0
2021-03-30 14:20:00,47.0,47.06,46.87,46.96,46692.0,46.1687,46.2276,46.041,46.1294,46692.0
2021-03-30 14:25:00,46.98,47.05,46.95,47.01,35495.0,46.1491,46.2178,46.1196,46.1785,35495.0
2021-03-30 14:30:00,47.01,47.16,46.98,47.13,55757.0,46.1785,46.3259,46.1491,46.2964,55757.0
2021-03-30 14:35:00,47.12,47.15,47.07,47.12,34935.0,46.2866,46.316,46.2375,46.2866,34935.0
2021-03-30 14:40:00,47.13,47.21,47.09,47.14,54854.0,46.2964,46.375,46.2571,46.3062,54854.0
2021-03-30 14:45:00,47.14,47.2,47.1,47.19,50101.0,46.3062,46.3652,46.2669,46.3553,50101.0
2021-03-30 14:50:00,47.19,47.28,47.17,47.24,47798.0,46.3553,46.4437,46.3357,46.4045,47798.0
2021-03-30 14:55:00,47.25,47.39,47.21,47.35,73132.0,46.4143,46.5518,46.375,46.5125,73132.0
2021-03-30 15:00:00,47.36,47.47,47.34,47.44,129107.0,46.5223,46.6304,46.5027,46.6009,129107.0
2021-03-30 15:05:00,47.44,47.48,47.38,47.45,135824.0,46.6009,46.6402,46.542,46.6107,135824.0
2021-03-30 15:10:00,47.45,47.46,47.37,47.44,59771.0,46.6107,46.6206,46.5322,46.6009,59771.0
2021-03-30 15:15:00,47.44,47.5,47.42,47.44,88772.0,46.6009,46.6599,46.5813,46.6009,88772.0
2021-03-30 15:20:00,47.43,47.48,47.42,47.46,57223.0,46.5911,46.6402,46.5813,46.6206,57223.0
2021-03-30 15:25:00,47.46,47.47,47.38,47.43,46670.0,46.6206,46.6304,46.542,46.5911,46670.0
2021-03-30 15:30:00,47.43,47.53,47.41,47.44,131117.0,46.5911,46.6893,46.5714,46.6009,131117.0
2021-03-30 15:35:00,47.44,47.46,47.33,47.37,59797.0,46.6009,46.6206,46.4929,46.5322,59797.0
2021-03-30 15:40:00,47.37,47.4,47.29,47.34,89055.0,46.5322,46.5616,46.4536,46.5027,89055.0
2021-03-30 15:45:00,47.35,47.44,47.34,47.39,78638.0,46.5125,46.6009,46.5027,46.5518,78638.0
2021-03-30 15:50:00,47.39,47.39,47.22,47.24,295024.0,46.5518,46.5518,46.3848,46.4045,295024.0
2021-03-30 15:55:00,47.25,47.41,47.08,47.39,434404.0,46.4143,46.5714,46.2473,46.5518,434404.0
2021-03-31 09:30:00,48.1,48.17,47.87,48.13,234836.0,47.2492,47.318,47.0233,47.2787,234836.0
2021-03-31 09:35:00,48.12,48.38,48.04,48.19,130009.0,47.2689,47.5243,47.1903,47.3377,130009.0
2021-03-31 09:40:00,48.18,48.47,48.17,48.41,77593.0,47.3278,47.6127,47.318,47.5538,77593.0
2021-03-31 09:45:00,48.43,48.59,48.38,48.49,83002.0,47.5734,47.7306,47.5243,47.6323,83002.0
2021-03-31 09:50:00,48.49,48.86,48.49,48.81,175326.0,47.6323,47.9958,47.6323,47.9467,175326.0
2021-03-31 09:55:00,48.8,48.87,48.73,48.82,106252.0,47.9369,48.0056,47.8681,47.9565,106252.0
2021-03-31 10:00:00,48.82,48.96,48.76,48.78,112832.0,47.9565,48.094,47.8976,47.9172,112832.0
2021-03-31 10:05:00,48.76,48.92,48.71,48.91,80480.0,47.8976,48.0547,47.8485,48.0449,80480.0
2021-03-31 10:10:00,48.91,48.94,48.55,48.55,109180.0,48.0449,48.0744,47.6913,47.6913,109180.0
2021-03-31 10:15:00,48.56,48.62,48.54,48.61,68397.0,47.7011,47.76,47.6815,47.7502,68397.0
2021-03-31 10:20:00,48.61,48.71,48.49,48.59,121256.0,47.7502,47.8485,47.6323,47.7306,121256.0
2021-03-31 10:25:00,48.59,48.64,48.49,48.53,84687.0,47.7306,47.7797,47.6323,47.6716,84687.0
2021-03-31 10:30:00,48.54,48.63,48.52,48.6,69996.0,47.6815,47.7699,47.6618,47.7404,69996.0
2021-03-31 10:35:00,48.6,48.61,48.41,48.44,115604.0,47.7404,47.7502,47.5538,47.5832,115604.0
2021-03-31 10:40:00,48.44,48.52,48.33,48.5,223343.0,47.5832,47.6618,47.4752,47.6422,223343.0
2021-03-31 10:45:00,48.5,48.54,48.37,48.37,73751.0,47.6422,47.6815,47.5145,47.5145,73751.0
2021-03-31 10:50:00,48.37,48.51,48.36,48.43,62419.0,47.5145,47.652,47.5046,47.5734,62419.0
2021-03-31 10:55:00,48.42,48.64,48.4,48.6,94034.0,47.5636,47.7797,47.5439,47.7404,94034.0
2021-03-31 11:00:00,48.59,48.67,48.55,48.56,59510.0,47.7306,47.8092,47.6913,47.7011,59510.0
2021-03-31 11:05:00,48.57,48.74,48.57,48.65,47077.0,47.7109,47.8779,47.7109,47.7895,47077.0
2021-03-31 11:10:00,48.64,48.77,48.62,48.66,57786.0,47.7797,47.9074,47.76,47.7993,57786.0
2021-03-31 11:15:00,48.66,48.74,48.57,48.63,42715.0,47.7993,47.8779,47.7109,47.7699,42715.0
2021-03-31 11:20:00,48.63,48.65,48.5,48.56,39234.0,47.7699,47.7895,47.6422,47.7011,39234.0
2021-03-31 11:25:00,48.56,48.59,48.41,48.46,62547.0,47.7011,47.7306,47.5538,47.6029,62547.0
2021-03-31 11:30:00,48.45,48.63,48.44,48.52,84252.0,47.5931,47.7699,47.5832,47.6618,84252.0
2021-03-31 11:35:00,48.52,48.59,48.5,48.52,47226.0,47.6618,47.7306,47.6422,47.6618,47226.0
2021-03-31 11:40:00,48.52,48.56,48.35,48.39,54696.0,47.6618,47.7011,47.4948,47.5341,54696.0
2021-03-31 11:45:00,48.39,48.52,48.39,48.48,52384.0,47.5341,47.6618,47.5341,47.6225,52384.0
2021-03-31 11:50:00,48.5,48.6,48.5,48.59,51098.0,47.6422,47.7404,47.6422,47.7306,51098.0
2021-03-31 11:55:00,48.59,48.61,48.51,48.55,62932.0,47.7306,47.7502,47.652,47.6913,62932.0
2021-03-31 12:00:00,48.55,48.77,48.54,48.77,96958.0,47.6913,47.9074,47.6815,47.9074,96958.0
2021-03-31 12:05:00,48.77,48.77,48.62,48.68,50197.0,47.9074,47.9074,47.76,47.819,50197.0
2021-03-31 12:10:00,48.68,48.84,48.63,48.81,52628.0,47.819,47.9762,47.7699,47.9467,52628.0
2021-03-31 12:15:00,48.8,48.85,48.77,48.85,47303.0,47.9369,47.986,47.9074,47.986,47303.0
2021-03-31 12:20:00,48.85,49.01,48.83,49.01,118075.0,47.986,48.1431,47.9663,48.1431,118075.0
2021-03-31 12:25:00,49.0,49.01,48.83,48.84,68743.0,48.1333,48.1431,47.9663,47.9762,68743.0
2021-03-31 12:30:00,48.83,48.87,48.81,48.86,59101.0,47.9663,48.0056,47.9467,47.9958,59101.0
2021-03-31 12:35:00,48.85,48.89,48.76,48.8,45514.0,47.986,48.0253,47.8976,47.9369,45514.0
2021-03-31 12:40:00,48.81,48.89,48.78,48.79,53493.0,47.9467,48.0253,47.9172,47.927,53493.0
2021-03-31 12:45:00,48.8,48.82,48.72,48.75,46441.0,47.9369,47.9565,47.8583,47.8877,46441.0
2021-03-31 12:50:00,48.76,48.81,48.73,48.8,32090.0,47.8976,47.9467,47.8681,47.9369,32090.0
2021-03-31 12:55:00,48.79,48.88,48.77,48.87,48561.0,47.927,48.0154,47.9074,48.0056,48561.0
2021-03-31 13:00:00,48.86,48.94,48.8,48.84,42294.0,47.9958,48.0744,47.9369,47.9762,42294.0
2021-03-31 13:05:00,48.84,48.97,48.84,48.97,37718.0,47.9762,48.1039,47.9762,48.1039,37718.0
2021-03-31 13:10:00,48.97,49.15,48.95,49.14,81156.0,48.1039,48.2807,48.0842,48.2709,81156.0
2021-03-31 13:15:00,49.13,49.35,49.12,49.26,341658.0,48.261,48.4771,48.2512,48.3887,341658.0
2021-03-31 13:20:00,49.24,49.26,49.16,49.22,100704.0,48.3691,48.3887,48.2905,48.3494,100704.0
2021-03-31 13:25:00,49.23,49.28,49.15,49.28,46467.0,48.3593,48.4084,48.2807,48.4084,46467.0
2021-03-31 13:30:00,49.27,49.42,49.26,49.41,118681.0,48.3986,48.5459,48.3887,48.5361,118681.0
2021-03-31 13:35:00,49.41,49.44,49.22,49.3,67065.0,48.5361,48.5655,48.3494,48.428,67065.0
2021-03-31 13:40:00,49.3,49.36,49.21,49.26,56867.0,48.428,48.487,48.3396,48.3887,56867.0
2021-03-31 13:45:00,49.25,49.31,49.21,49.29,51483.0,48.3789,48.4378,48.3396,48.4182,51483.0
2021-03-31 13:50:00,49.28,49.41,49.28,49.37,47402.0,48.4084,48.5361,48.4084,48.4968,47402.0
2021-03-31 13:55:00,49.38,49.47,49.32,49.32,62103.0,48.5066,48.595,48.4477,48.4477,62103.0
2021-03-31 14:00:00,49.32,49.37,49.26,49.34,64489.0,48.4477,48.4968,48.3887,48.4673,64489.0
2021-03-31 14:05:00,49.34,49.35,49.12,49.13,84505.0,48.4673,48.4771,48.2512,48.261,84505.0
2021-03-31 14:10:00,49.12,49.31,49.11,49.27,66558.0,48.2512,48.4378,48.2414,48.3986,66558.0
2021-03-31 14:15:00,49.27,49.35,49.27,49.33,57719.0,48.3986,48.4771,48.3986,48.4575,57719.0
2021-03-31 14:20:00,49.32,49.39,49.26,49.36,54231.0,48.4477,48.5164,48.3887,48.487,54231.0
2021-03-31 14:25:00,49.35,49.46,49.34,49.45,59354.0,48.4771,48.5852,48.4673,48.5754,59354.0
2021-03-31 14:30:00,49.47,49.47,49.37,49.38,65584.0,48.595,48.595,48.4968,48.5066,65584.0
2021-03-31 14:35:00,49.38,49.43,49.35,49.37,56114.0,48.5066,48.5557,48.4771,48.4968,56114.0
2021-03-31 14:40:00,49.36,49.37,49.22,49.36,91340.0,48.487,48.4968,48.3494,48.487,91340.0
2021-03-31 14:45:00,49.35,49.36,49.3,49.34,80970.0,48.4771,48.487,48.428,48.4673,80970.0
2021-03-31 14:50:00,49.34,49.36,49.28,49.3,74116.0,48.4673,48.487,48.4084,48.428,74116.0
2021-03-31 14:55:00,49.31,49.36,49.26,49.3,65286.0,48.4378,48.487,48.3887,48.428,65286.0
2021-03-31 15:00:00,49.3,49.35,49.27,49.31,69812.0,48.428,48.4771,48.3986,48.4378,69812.0
2021-03-31 15:05:00,49.3,49.37,49.27,49.37,68007.0,48.428,48.4968,48.3986,48.4968,68007.0
2021-03-31 15:10:00,49.38,49.4,49.25,49.29,112519.0,48.5066,48.5263,48.3789,48.4182,112519.0
2021-03-31 15:15:00,49.3,49.48,49.29,49.48,75195.0,48.428,48.6048,48.4182,48.6048,75195.0
2021-03-31 15:20:00,49.47,49.6,49.47,49.54,103868.0,48.595,48.7227,48.595,48.6638,103868.0
2021-03-31 15:25:00,49.54,49.57,49.39,49.41,76322.0,48.6638,48.6932,48.5164,48.5361,76322.0
2021-03-31 15:30:00,49.41,49.53,49.38,49.41,84060.0,48.5361,48.654,48.5066,48.5361,84060.0
2021-03-31 15:35:00,49.42,49.46,49.25,49.3,113117.0,48.5459,48.5852,48.3789,48.428,113117.0
2021-03-31 15:40:00,49.29,49.39,49.28,49.3,104240.0,48.4182,48.5164,48.4084,48.428,104240.0
2021-03-31 15:45:00,49.29,49.34,49.24,49.33,140880.0,48.4182,48.4673,48.3691,48.4575,140880.0
2021-03-31 15:50:00,49.33,49.37,49.01,49.04,458275.0,48.4575,48.4968,48.1431,48.1726,458275.0
2021-03-31 15:55:00,49.03,49.05,48.87,48.98,605108.0,48.1628,48.1824,48.0056,48.1137,605108.0
2021-04-01 09:30:00,49.87,50.0,49.5,49.62,424363.0,48.9879,49.1156,48.6245,48.7424,424363.0
2021-04-01 09:35:00,49.61,49.69,49.24,49.48,289079.0,48.7325,48.8111,48.3691,48.6048,289079.0
2021-04-01 09:40:00,49.47,49.62,49.23,49.29,183013.0,48.595,48.7424,48.3593,48.4182,183013.0
2021-04-01 09:45:00,49.3,49.63,49.21,49.59,198812.0,48.428,48.7522,48.3396,48.7129,198812.0
2021-04-01 09:50:00,49.57,49.62,49.37,49.47,153790.0,48.6932,48.7424,48.4968,48.595,153790.0
2021-04-01 09:55:00,49.46,49.56,49.24,49.25,120133.0,48.5852,48.6834,48.3691,48.3789,120133.0
2021-04-01 10:00:00,49.25,49.34,49.1,49.17,98881.0,48.3789,48.4673,48.2316,48.3003,98881.0
2021-04-01 10:05:00,49.16,49.29,49.04,49.22,84228.0,48.2905,48.4182,48.1726,48.3494,84228.0
2021-04-01 10:10:00,49.23,49.47,49.22,49.44,72901.0,48.3593,48.595,48.3494,48.5655,72901.0
2021-04-01 10:15:00,49.43,49.51,49.38,49.45,56331.0,48.5557,48.6343,48.5066,48.5754,56331.0
2021-04-01 10:20:00,49.45,49.47,49.31,49.42,82885.0,48.5754,48.595,48.4378,48.5459,82885.0
2021-04-01 10:25:00,49.42,49.43,49.26,49.38,77016.0,48.5459,48.5557,48.3887,48.5066,77016.0
2021-04-01 10:30:00,49.39,49.43,49.21,49.21,48323.0,48.5164,48.5557,48.3396,48.3396,48323.0
2021-04-01 10:35:00,49.21,49.25,49.01,49.07,111577.0,48.3396,48.3789,48.1431,48.2021,111577.0
2021-04-01 10:40:00,49.06,49.21,49.04,49.12,88835.0,48.1923,48.3396,48.1726,48.2512,88835.0
2021-04-01 10:45:00,49.12,49.14,49.07,49.09,87833.0,48.2512,48.2709,48.2021,48.2217,87833.0
2021-04-01 10:50:00,49.1,49.2,48.93,48.93,108432.0,48.2316,48.3298,48.0646,48.0646,108432.0
2021-04-01 10:55:00,48.93,49.09,48.88,49.09,133912.0,48.0646,48.2217,48.0154,48.2217,133912.0
2021-04-01 11:00:00,49.09,49.33,49.06,49.21,275177.0,48.2217,48.4575,48.1923,48.3396,275177.0
2021-04-01 11:05:00,49.21,49.22,49.0,49.04,82276.0,48.3396,48.3494,48.1333,48.1726,82276.0
2021-04-01 11:10:00,49.03,49.07,48.96,48.97,93257.0,48.1628,48.2021,48.094,48.1039,93257.0
2021-04-01 11:15:00,48.98,49.05,48.91,48.95,82728.0,48.1137,48.1824,48.0449,48.0842,82728.0
2021-04-01 11:20:00,48.95,49.08,48.91,48.98,65656.0,48.0842,48.2119,48.0449,48.1137,65656.0
2021-04-01 11:25:00,48.98,49.02,48.89,48.89,111646.0,48.1137,48.153,48.0253,48.0253,111646.0
2021-04-01 11:30:00,48.89,49.04,48.88,48.98,109128.0,48.0253,48.1726,48.0154,48.1137,109128.0
2021-04-01 11:35:00,48.99,49.01,48.9,48.94,84832.0,48.1235,48.1431,48.0351,48.0744,84832.0
2021-04-01 11:40:00,48.94,48.98,48.82,48.91,144352.0,48.0744,48.1137,47.9565,48.0449,144352.0
2021-04-01 11:45:00,48.92,48.94,48.78,48.89,90963.0,48.0547,48.0744,47.9172,48.0253,90963.0
2021-04-01 11:50:00,48.89,48.96,48.88,48.92,55211.0,48.0253,48.094,48.0154,48.0547,55211.0
2021-04-01 11:55:00,48.93,49.0,48.92,48.95,49088.0,48.0646,48.1333,48.0547,48.0842,49088.0
2021-04-01 12:00:00,48.94,48.98,48.92,48.96,54027.0,48.0744,48.1137,48.0547,48.094,54027.0
2021-04-01 12:05:00,48.95,49.03,48.94,48.98,91003.0,48.0842,48.1628,48.0744,48.1137,91003.0
2021-04-01 12:10:00,48.98,49.0,48.95,48.96,48616.0,48.1137,48.1333,48.0842,48.094,48616.0
2021-04-01 12:15:00,48.96,49.06,48.94,49.02,79257.0,48.094,48.1923,48.0744,48.153,79257.0
2021-04-01 12:20:00,49.01,49.04,48.98,49.0,32373.0,48.1431,48.1726,48.1137,48.1333,32373.0
2021-04-01 12:25:00,49.0,49.04,48.96,49.03,44119.0,48.1333,48.1726,48.094,48.1628,44119.0
2021-04-01 12:30:00,49.03,49.08,48.98,49.02,33532.0,48.1628,48.2119,48.1137,48.153,33532.0
2021-04-01 12:35:00,49.01,49.02,48.93,48.94,83687.0,48.1431,48.153,48.0646,48.0744,83687.0
2021-04-01 12:40:00,48.95,49.0,48.91,48.99,29360.0,48.0842,48.1333,48.0449,48.1235,29360.0
2021-04-01 12:45:00,49.0,49.02,48.89,48.89,52598.0,48.1333,48.153,48.0253,48.0253,52598.0
2021-04-01 12:50:00,48.9,48.92,48.81,48.84,58084.0,48.0351,48.0547,47.9467,47.9762,58084.0
2021-04-01 12:55:00,48.87,48.99,48.86,48.98,50327.0,48.0056,48.1235,47.9958,48.1137,50327.0
2021-04-01 13:00:00,48.98,49.03,48.95,48.95,61185.0,48.1137,48.1628,48.0842,48.0842,61185.0
2021-04-01 13:05:00,48.95,49.03,48.92,49.0,56504.0,48.0842,48.1628,48.0547,48.1333,56504.0
2021-04-01 13:10:00,48.99,49.07,48.97,49.07,90327.0,48.1235,48.2021,48.1039,48.2021,90327.0
2021-04-01 13:15:00,49.07,49.1,48.93,48.97,67975.0,48.2021,48.2316,48.0646,48.1039,67975.0
2021-04-01 13:20:00,48.98,49.03,48.92,48.94,77051.0,48.1137,48.1628,48.0547,48.0744,77051.0
2021-04-01 13:25:00,48.95,48.96,48.87,48.87,39012.0,48.0842,48.094,48.0056,48.0056,39012.0
2021-04-01 13:30:00,48.88,49.03,48.87,49.01,43284.0,48.0154,48.1628,48.0056,48.1431,43284.0
2021-04-01 13:35:00,49.01,49.19,48.99,49.17,82360.0,48.1431,48.32,48.1235,48.3003,82360.0
2021-04-01 13:40:00,49.17,49.27,49.16,49.26,92385.0,48.3003,48.3986,48.2905,48.3887,92385.0
2021-04-01 13:45:00,49.26,49.31,49.12,49.13,83816.0,48.3887,48.4378,48.2512,48.261,83816.0
2021-04-01 13:50:00,49.12,49.22,49.11,49.18,77011.0,48.2512,48.3494,48.2414,48.3101,77011.0
2021-04-01 13:55:00,49.19,49.26,49.15,49.25,64912.0,48.32,48.3887,48.2807,48.3789,64912.0
2021-04-01 14:00:00,49.26,49.3,49.21,49.27,38029.0,48.3887,48.428,48.3396,48.3986,38029.0
2021-04-01 14:05:00,49.26,49.29,49.19,49.2,31618.0,48.3887,48.4182,48.32,48.3298,31618.0
2021-04-01 14:10:00,49.19,49.39,49.18,49.38,159933.0,48.32,48.5164,48.3101,48.5066,159933.0
2021-04-01 14:15:00,49.38,49.39,49.25,49.28,124079.0,48.5066,48.5164,48.3789,48.4084,124079.0
2021-04-01 14:20:00,49.28,49.33,49.24,49.31,78557.0,48.4084,48.4575,48.3691,48.4378,78557.0
2021-04-01 14:25:00,49.31,49.37,49.27,49.36,35578.0,48.4378,48.4968,48.3986,48.487,35578.0
2021-04-01 14:30:00,49.36,49.39,49.31,49.32,54691.0,48.487,48.5164,48.4378,48.4477,54691.0
2021-04-01 14:35:00,49.33,49.4,49.3,49.35,180527.0,48.4575,48.5263,48.428,48.4771,180527.0
2021-04-01 14:40:00,49.35,49.58,49.35,49.57,134648.0,48.4771,48.7031,48.4771,48.6932,134648.0
2021-04-01 14:45:00,49.58,49.59,49.49,49.55,95529.0,48.7031,48.7129,48.6147,48.6736,95529.0
2021-04-01 14:50:00,49.56,49.61,49.53,49.57,53130.0,48.6834,48.7325,48.654,48.6932,53130.0
2021-04-01 14:55:00,49.57,49.58,49.5,49.54,67255.0,48.6932,48.7031,48.6245,48.6638,67255.0
2021-04-01 15:00:00,49.53,49.55,49.47,49.49,43439.0,48.654,48.6736,48.595,48.6147,43439.0
2021-04-01 15:05:00,49.5,49.52,49.41,49.47,132538.0,48.6245,48.6441,48.5361,48.595,132538.0
2021-04-01 15:10:00,49.47,49.47,49.39,49.39,85699.0,48.595,48.595,48.5164,48.5164,85699.0
2021-04-01 15:15:00,49.39,49.52,49.39,49.48,100464.0,48.5164,48.6441,48.5164,48.6048,100464.0
2021-04-01 15:20:00,49.48,49.51,49.34,49.35,86724.0,48.6048,48.6343,48.4673,48.4771,86724.0
2021-04-01 15:25:00,49.36,49.42,49.3,49.38,76682.0,48.487,48.5459,48.428,48.5066,76682.0
2021-04-01 15:30:00,49.39,49.51,49.37,49.48,130290.0,48.5164,48.6343,48.4968,48.6048,130290.0
2021-04-01 15:35:00,49.47,49.51,49.42,49.48,208377.0,48.595,48.6343,48.5459,48.6048,208377.0
2021-04-01 15:40:00,49.48,49.52,49.4,49.42,159694.0,48.6048,48.6441,48.5263,48.5459,159694.0
2021-04-01 15:45:00,49.43,49.52,49.39,49.44,162786.0,48.5557,48.6441,48.5164,48.5655,162786.0
2021-04-01 15:50:00,49.44,49.57,49.34,49.56,357355.0,48.5655,48.6932,48.4673,48.6834,357355.0
2021-04-01 15:55:00,49.56,49.72,49.48,49.65,760853.0,48.6834,48.8406,48.6048,48.7718,760853.0
2021-04-05 09:30:00,50.55,50.66,50.12,50.49,299725.0,49.6559,49.764,49.2335,49.597,299725.0
2021-04-05 09:35:00,50.5,50.92,50.43,50.67,316531.0,49.6068,50.0194,49.538,49.7738,316531.0
2021-04-05 09:40:00,50.67,50.7,50.17,50.31,246991.0,49.7738,49.8033,49.2826,49.4202,246991.0
2021-04-05 09:45:00,50.31,50.41,50.12,50.17,110042.0,49.4202,49.5184,49.2335,49.2826,110042.0
2021-04-05 09:50:00,50.18,50.46,50.12,50.4,142076.0,49.2925,49.5675,49.2335,49.5086,142076.0
2021-04-05 09:55:00,50.42,50.54,50.36,50.53,130267.0,49.5282,49.6461,49.4693,49.6363,130267.0
2021-04-05 10:00:00,50.53,50.63,50.31,50.63,119279.0,49.6363,49.7345,49.4202,49.7345,119279.0
2021-04-05 10:05:00,50.64,50.66,50.42,50.54,168881.0,49.7443,49.764,49.5282,49.6461,168881.0
2021-04-05 10:10:00,50.54,50.63,50.5,50.52,91421.0,49.6461,49.7345,49.6068,49.6264,91421.0
2021-04-05 10:15:00,50.53,50.69,50.52,50.66,129007.0,49.6363,49.7934,49.6264,49.764,129007.0
2021-04-05 10:20:00,50.68,50.88,50.67,50.87,86578.0,49.7836,49.9801,49.7738,49.9703,86578.0
2021-04-05 10:25:00,50.88,50.98,50.84,50.94,97133.0,49.9801,50.0783,49.9408,50.039,97133.0
2021-04-05 10:30:00,50.96,51.04,50.85,50.89,138657.0,50.0587,50.1372,49.9506,49.9899,138657.0
2021-04-05 10:35:00,50.87,50.88,50.72,50.74,85619.0,49.9703,49.9801,49.8229,49.8426,85619.0
2021-04-05 10:40:00,50.75,50.86,50.71,50.81,79184.0,49.8524,49.9604,49.8131,49.9113,79184.0
2021-04-05 10:45:00,50.82,50.82,50.53,50.54,97649.0,49.9211,49.9211,49.6363,49.6461,97649.0
2021-04-05 10:50:00,50.54,50.54,50.29,50.29,82032.0,49.6461,49.6461,49.4005,49.4005,82032.0
2021-04-05 10:55:00,50.29,50.39,50.23,50.34,127971.0,49.4005,49.4987,49.3416,49.4496,127971.0
2021-04-05 11:00:00,50.35,50.47,50.18,50.45,113610.0,49.4594,49.5773,49.2925,49.5577,113610.0
2021-04-05 11:05:00,50.45,50.53,50.39,50.4,70541.0,49.5577,49.6363,49.4987,49.5086,70541.0
2021-04-05 11:10:00,50.4,50.48,50.34,50.43,61920.0,49.5086,49.5871,49.4496,49.538,61920.0
2021-04-05 11:15:00,50.44,50.6,50.43,50.57,63159.0,49.5479,49.705,49.538,49.6756,63159.0
2021-04-05 11:20:00,50.58,50.67,50.57,50.61,41208.0,49.6854,49.7738,49.6756,49.7149,41208.0
2021-04-05 11:25:00,50.61,50.68,50.59,50.6,41962.0,49.7149,49.7836,49.6952,49.705,41962.0
2021-04-05 11:30:00,50.61,50.8,50.58,50.8,74516.0,49.7149,49.9015,49.6854,49.9015,74516.0
2021-04-05 11:35:00,50.79,50.81,50.61,50.61,49631.0,49.8917,49.9113,49.7149,49.7149,49631.0
2021-04-05 11:40:00,50.62,50.7,50.55,50.56,68576.0,49.7247,49.8033,49.6559,49.6657,68576.0
2021-04-05 11:45:00,50.56,50.58,50.51,50.53,55189.0,49.6657,49.6854,49.6166,49.6363,55189.0
2021-04-05 11:50:00,50.53,50.54,50.46,50.51,47720.0,49.6363,49.6461,49.5675,49.6166,47720.0
2021-04-05 11:55:00,50.52,50.53,50.38,50.4,59744.0,49.6264,49.6363,49.4889,49.5086,59744.0
2021-04-05 12:00:00,50.4,50.5,50.4,50.43,57197.0,49.5086,49.6068,49.5086,49.538,57197.0
2021-04-05 12:05:00,50.43,50.44,50.37,50.38,36243.0,49.538,49.5479,49.4791,49.4889,36243.0
2021-04-05 12:10:00,50.38,50.38,50.29,50.34,39631.0,49.4889,49.4889,49.4005,49.4496,39631.0
2021-04-05 12:15:00,50.33,50.42,50.31,50.4,47303.0,49.4398,49.5282,49.4202,49.5086,47303.0
2021-04-05 12:20:00,50.41,50.49,50.4,50.48,42421.0,49.5184,49.597,49.5086,49.5871,42421.0
2021-04-05 12:25:00,50.49,50.51,50.41,50.47,39690.0,49.597,49.6166,49.5184,49.5773,39690.0
2021-04-05 12:30:00,50.47,50.51,50.39,50.47,48199.0,49.5773,49.6166,49.4987,49.5773,48199.0
2021-04-05 12:35:00,50.47,50.52,50.43,50.46,35612.0,49.5773,49.6264,49.538,49.5675,35612.0
2021-04-05 12:40:00,50.46,50.51,50.4,50.51,46346.0,49.5675,49.6166,49.5086,49.6166,46346.0
2021-04-05 12:45:00,50.52,50.62,50.5,50.6,58109.0,49.6264,49.7247,49.6068,49.705,58109.0
2021-04-05 12:50:00,50.59,50.62,50.55,50.57,72018.0,49.6952,49.7247,49.6559,49.6756,72018.0
2021-04-05 12:55:00,50.57,50.57,50.48,50.51,79842.0,49.6756,49.6756,49.5871,49.6166,79842.0
2021-04-05 13:00:00,50.51,50.57,50.5,50.55,80710.0,49.6166,49.6756,49.6068,49.6559,80710.0
2021-04-05 13:05:00,50.55,50.76,50.5,50.69,81918.0,49.6559,49.8622,49.6068,49.7934,81918.0
2021-04-05 13:10:00,50.69,50.86,50.67,50.85,31676.0,49.7934,49.9604,49.7738,49.9506,31676.0
2021-04-05 13:15:00,50.86,50.91,50.78,50.86,52823.0,49.9604,50.0095,49.8818,49.9604,52823.0
2021-04-05 13:20:00,50.86,50.86,50.73,50.74,50679.0,49.9604,49.9604,49.8327,49.8426,50679.0
2021-04-05 13:25:00,50.74,50.81,50.67,50.68,47765.0,49.8426,49.9113,49.7738,49.7836,47765.0
2021-04-05 13:30:00,50.68,50.83,50.65,50.8,55908.0,49.7836,49.931,49.7541,49.9015,55908.0
2021-04-05 13:35:00,50.81,50.9,50.8,50.82,35876.0,49.9113,49.9997,49.9015,49.9211,35876.0
2021-04-05 13:40:00,50.81,50.89,50.79,50.85,69690.0,49.9113,49.9899,49.8917,49.9506,69690.0
2021-04-05 13:45:00,50.85,50.93,50.77,50.93,119658.0,49.9506,50.0292,49.872,50.0292,119658.0
2021-04-05 13:50:00,50.93,50.99,50.9,50.94,152505.0,50.0292,50.0881,49.9997,50.039,152505.0
2021-04-05 13:55:00,50.93,50.95,50.9,50.93,56370.0,50.0292,50.0488,49.9997,50.0292,56370.0
2021-04-05 14:00:00,50.93,51.05,50.92,51.03,89832.0,50.0292,50.1471,50.0194,50.1274,89832.0
2021-04-05 14:05:00,51.04,51.1,51.01,51.04,63647.0,50.1372,50.1962,50.1078,50.1372,63647.0
2021-04-05 14:10:00,51.04,51.09,50.97,51.09,87671.0,50.1372,50.1864,50.0685,50.1864,87671.0
2021-04-05 14:15:00,51.09,51.11,51.02,51.05,46139.0,50.1864,50.206,50.1176,50.1471,46139.0
2021-04-05 14:20:00,51.07,51.08,51.03,51.04,52455.0,50.1667,50.1765,50.1274,50.1372,52455.0
2021-04-05 14:25:00,51.05,51.08,50.96,50.97,55087.0,50.1471,50.1765,50.0587,50.0685,55087.0
2021-04-05 14:30:00,50.96,51.05,50.96,51.0,46076.0,50.0587,50.1471,50.0587,50.098,46076.0
2021-04-05 14:35:00,50.99,51.04,50.97,51.04,50298.0,50.0881,50.1372,50.0685,50.1372,50298.0
2021-04-05 14:40:00,51.04,51.12,51.0,51.07,105479.0,50.1372,50.2158,50.098,50.1667,105479.0
2021-04-05 14:45:00,51.08,51.12,51.03,51.05,87236.0,50.1765,50.2158,50.1274,50.1471,87236.0
2021-04-05 14:50:00,51.05,51.16,50.98,51.12,78978.0,50.1471,50.2551,50.0783,50.2158,78978.0
2021-04-05 14:55:00,51.12,51.21,51.11,51.15,102313.0,50.2158,50.3042,50.206,50.2453,102313.0
2021-04-05 15:00:00,51.15,51.19,51.04,51.09,55720.0,50.2453,50.2846,50.1372,50.1864,55720.0
2021-04-05 15:05:00,51.09,51.09,50.97,50.98,66459.0,50.1864,50.1864,50.0685,50.0783,66459.0
2021-04-05 15:10:00,50.99,51.03,50.94,51.02,45839.0,50.0881,50.1274,50.039,50.1176,45839.0
2021-04-05 15:15:00,51.03,51.14,51.01,51.14,71958.0,50.1274,50.2355,50.1078,50.2355,71958.0
2021-04-05 15:20:00,51.15,51.16,51.07,51.1,59342.0,50.2453,50.2551,50.1667,50.1962,59342.0
2021-04-05 15:25:00,51.1,51.11,50.95,50.97,119966.0,50.1962,50.206,50.0488,50.0685,119966.0
2021-04-05 15:30:00,50.96,51.0,50.91,50.94,114964.0,50.0587,50.098,50.0095,50.039,114964.0
2021-04-05 15:35:00,50.93,51.11,50.93,51.09,71438.0,50.0292,50.206,50.0292,50.1864,71438.0
2021-04-05 15:40:00,51.1,51.11,50.96,50.99,82499.0,50.1962,50.206,50.0587,50.0881,82499.0
2021-04-05 15:45:00,50.99,51.12,50.97,51.08,118569.0,50.0881,50.2158,50.0685,50.1765,118569.0
2021-04-05 15:50:00,51.07,51.08,50.92,51.06,252666.0,50.1667,50.1765,50.0194,50.1569,252666.0
2021-04-05 15:55:00,51.07,51.1,50.93,51.07,378848.0,50.1667,50.1962,50.0292,50.1667,378848.0
2021-04-06 09:30:00,50.62,50.7,50.11,50.64,544913.0,49.7247,49.8033,49.2237,49.7443,544913.0
2021-04-06 09:35:00,50.63,50.87,50.51,50.74,385340.0,49.7345,49.9703,49.6166,49.8426,385340.0
2021-04-06 09:40:00,50.74,50.84,50.37,50.55,214354.0,49.8426,49.9408,49.4791,49.6559,214354.0
2021-04-06 09:45:00,50.54,50.89,50.47,50.66,171665.0,49.6461,49.9899,49.5773,49.764,171665.0
2021-04-06 09:50:00,50.66,50.75,50.54,50.64,102586.0,49.764,49.8524,49.6461,49.7443,102586.0
2021-04-06 09:55:00,50.62,50.81,50.6,50.76,89096.0,49.7247,49.9113,49.705,49.8622,89096.0
2021-04-06 10:00:00,50.76,50.9,50.7,50.84,113193.0,49.8622,49.9997,49.8033,49.9408,113193.0
2021-04-06 10:05:00,50.84,50.93,50.76,50.78,105681.0,49.9408,50.0292,49.8622,49.8818,105681.0
2021-04-06 10:10:00,50.75,50.83,50.63,50.78,77009.0,49.8524,49.931,49.7345,49.8818,77009.0
2021-04-06 10:15:00,50.77,50.79,50.51,50.53,165712.0,49.872,49.8917,49.6166,49.6363,165712.0
2021-04-06 10:20:00,50.53,50.7,50.47,50.66,115864.0,49.6363,49.8033,49.5773,49.764,115864.0
2021-04-06 10:25:00,50.67,50.81,50.66,50.71,46078.0,49.7738,49.9113,49.764,49.8131,46078.0
2021-04-06 10:30:00,50.72,50.77,50.64,50.77,52121.0,49.8229,49.872,49.7443,49.872,52121.0
2021-04-06 10:35:00,50.76,50.86,50.75,50.86,78637.0,49.8622,49.9604,49.8524,49.9604,78637.0
2021-04-06 10:40:00,50.86,51.07,50.86,51.04,69900.0,49.9604,50.1667,49.9604,50.1372,69900.0
2021-04-06 10:45:00,51.05,51.05,50.91,51.0,98631.0,50.1471,50.1471,50.0095,50.098,98631.0
2021-04-06 10:50:00,51.01,51.12,50.97,51.09,178095.0,50.1078,50.2158,50.0685,50.1864,178095.0
2021-04-06 10:55:00,51.08,51.1,50.86,50.88,113274.0,50.1765,50.1962,49.9604,49.9801,113274.0
2021-04-06 11:00:00,50.88,50.92,50.79,50.85,203376.0,49.9801,50.0194,49.8917,49.9506,203376.0
2021-04-06 11:05:00,50.85,50.91,50.76,50.9,88650.0,49.9506,50.0095,49.8622,49.9997,88650.0
2021-04-06 11:10:00,50.88,51.1,50.85,51.07,107246.0,49.9801,50.1962,49.9506,50.1667,107246.0
2021-04-06 11:15:00,51.08,51.09,51.01,51.04,56515.0,50.1765,50.1864,50.1078,50.1372,56515.0
2021-04-06 11:20:00,51.04,51.09,50.99,51.02,38443.0,50.1372,50.1864,50.0881,50.1176,38443.0
2021-04-06 11:25:00,51.03,51.08,50.99,51.08,45499.0,50.1274,50.1765,50.0881,50.1765,45499.0
2021-04-06 11:30:00,51.07,51.14,51.02,51.12,75756.0,50.1667,50.2355,50.1176,50.2158,75756.0
2021-04-06 11:35:00,51.13,51.17,51.11,51.12,37475.0,50.2257,50.2649,50.206,50.2158,37475.0
2021-04-06 11:40:00,51.12,51.12,51.05,51.11,40655.0,50.2158,50.2158,50.1471,50.206,40655.0
2021-04-06 11:45:00,51.13,51.14,51.06,51.08,48162.0,50.2257,50.2355,50.1569,50.1765,48162.0
2021-04-06 11:50:00,51.08,51.17,51.07,51.16,23643.0,50.1765,50.2649,50.1667,50.2551,23643.0
2021-04-06 11:55:00,51.17,51.22,51.14,51.18,35514.0,50.2649,50.3141,50.2355,50.2748,35514.0
2021-04-06 12:00:00,51.18,51.2,51.09,51.13,80447.0,50.2748,50.2944,50.1864,50.2257,80447.0
2021-04-06 12:05:00,51.13,51.14,51.05,51.1,80828.0,50.2257,50.2355,50.1471,50.1962,80828.0
2021-04-06 12:10:00,51.12,51.13,51.03,51.05,36843.0,50.2158,50.2257,50.1274,50.1471,36843.0
2021-04-06 12:15:00,51.04,51.07,50.96,50.97,52860.0,50.1372,50.1667,50.0587,50.0685,52860.0
2021-04-06 12:20:00,50.97,51.02,50.94,50.97,25041.0,50.0685,50.1176,50.039,50.0685,25041.0
2021-04-06 12:25:00,50.98,51.02,50.94,50.98,32423.0,50.0783,50.1176,50.039,50.0783,32423.0
2021-04-06 12:30:00,50.98,51.03,50.95,51.03,63441.0,50.0783,50.1274,50.0488,50.1274,63441.0
2021-04-06 12:35:00,51.03,51.05,50.97,51.01,107161.0,50.1274,50.1471,50.0685,50.1078,107161.0
2021-04-06 12:40:00,51.01,51.08,50.98,51.08,34003.0,50.1078,50.1765,50.0783,50.1765,34003.0
2021-04-06 12:45:00,51.08,51.12,51.02,51.06,25464.0,50.1765,50.2158,50.1176,50.1569,25464.0
2021-04-06 12:50:00,51.05,51.08,51.03,51.08,41835.0,50.1471,50.1765,50.1274,50.1765,41835.0
2021-04-06 12:55:00,51.09,51.18,51.08,51.12,53627.0,50.1864,50.2748,50.1765,50.2158,53627.0
2021-04-06 13:00:00,51.11,51.12,50.84,50.84,77151.0,50.206,50.2158,49.9408,49.9408,77151.0
2021-04-06 13:05:00,50.85,50.86,50.51,50.53,123935.0,49.9506,49.9604,49.6166,49.6363,123935.0
2021-04-06 13:10:00,50.53,50.7,50.52,50.7,82853.0,49.6363,49.8033,49.6264,49.8033,82853.0
2021-04-06 13:15:00,50.69,50.8,50.65,50.73,66936.0,49.7934,49.9015,49.7541,49.8327,66936.0
2021-04-06 13:20:00,50.74,50.76,50.59,50.61,90831.0,49.8426,49.8622,49.6952,49.7149,90831.0
2021-04-06 13:25:00,50.61,50.64,50.41,50.47,110659.0,49.7149,49.7443,49.5184,49.5773,110659.0
2021-04-06 13:30:00,50.47,50.49,50.34,50.49,127876.0,49.5773,49.597,49.4496,49.597,127876.0
2021-04-06 13:35:00,50.49,50.58,50.48,50.58,48449.0,49.597,49.6854,49.5871,49.6854,48449.0
2021-04-06 13:40:00,50.57,50.62,50.54,50.59,52837.0,49.6756,49.7247,49.6461,49.6952,52837.0
2021-04-06 13:45:00,50.6,50.66,50.59,50.6,46183.0,49.705,49.764,49.6952,49.705,46183.0
2021-04-06 13:50:00,50.61,50.71,50.57,50.71,23705.0,49.7149,49.8131,49.6756,49.8131,23705.0
2021-04-06 13:55:00,50.7,50.76,50.65,50.72,25186.0,49.8033,49.8622,49.7541,49.8229,25186.0
2021-04-06 14:00:00,50.72,50.8,50.68,50.79,21052.0,49.8229,49.9015,49.7836,49.8917,21052.0
2021-04-06 14:05:00,50.79,50.81,50.77,50.79,36077.0,49.8917,49.9113,49.872,49.8917,36077.0
2021-04-06 14:10:00,50.78,50.87,50.77,50.86,33451.0,49.8818,49.9703,49.872,49.9604,33451.0
2021-04-06 14:15:00,50.86,50.94,50.83,50.9,31640.0,49.9604,50.039,49.931,49.9997,31640.0
2021-04-06 14:20:00,50.89,50.95,50.87,50.95,34006.0,49.9899,50.0488,49.9703,50.0488,34006.0
2021-04-06 14:25:00,50.94,50.97,50.89,50.94,30324.0,50.039,50.0685,49.9899,50.039,30324.0
2021-04-06 14:30:00,50.94,50.98,50.91,50.91,36082.0,50.039,50.0783,50.0095,50.0095,36082.0
2021-04-06 14:35:00,50.91,50.92,50.81,50.87,54284.0,50.0095,50.0194,49.9113,49.9703,54284.0
2021-04-06 14:40:00,50.86,51.02,50.86,51.0,69543.0,49.9604,50.1176,49.9604,50.098,69543.0
2021-04-06 14:45:00,51.0,51.04,50.95,51.02,64853.0,50.098,50.1372,50.0488,50.1176,64853.0
2021-04-06 14:50:00,51.01,51.01,50.88,50.91,100602.0,50.1078,50.1078,49.9801,50.0095,100602.0
2021-04-06 14:55:00,50.9,51.05,50.9,51.04,60047.0,49.9997,50.1471,49.9997,50.1372,60047.0
2021-04-06 15:00:00,51.04,51.06,50.91,50.93,109984.0,50.1372,50.1569,50.0095,50.0292,109984.0
2021-04-06 15:05:00,50.93,50.96,50.89,50.91,57036.0,50.0292,50.0587,49.9899,50.0095,57036.0
2021-04-06 15:10:00,50.91,51.0,50.91,50.98,57541.0,50.0095,50.098,50.0095,50.0783,57541.0
2021-04-06 15:15:00,50.98,51.03,50.95,51.01,61405.0,50.0783,50.1274,50.0488,50.1078,61405.0
2021-04-06 15:20:00,51.01,51.11,51.0,51.09,120302.0,50.1078,50.206,50.098,50.1864,120302.0
2021-04-06 15:25:00,51.08,51.09,51.0,51.01,47250.0,50.1765,50.1864,50.098,50.1078,47250.0
2021-04-06 15:30:00,51.02,51.12,51.01,51.03,52313.0,50.1176,50.2158,50.1078,50.1274,52313.0
2021-04-06 15:35:00,51.04,51.06,50.97,50.97,78275.0,50.1372,50.1569,50.0685,50.0685,78275.0
2021-04-06 15:40:00,50.98,51.0,50.92,50.92,68275.0,50.0783,50.098,50.0194,50.0194,68275.0
2021-04-06 15:45:00,50.93,50.97,50.91,50.93,72583.0,50.0292,50.0685,50.0095,50.0292,72583.0
2021-04-06 15:50:00,50.91,50.91,50.71,50.75,250368.0,50.0095,50.0095,49.8131,49.8524,250368.0
2021-04-06 15:55:00,50.75,50.85,50.73,50.84,323999.0,49.8524,49.9506,49.8327,49.9408,323999.0
2021-04-07 09:30:00,50.61,50.72,50.26,50.31,181108.0,49.7149,49.8229,49.371,49.4202,181108.0
2021-04-07 09:35:00,50.28,50.4,50.09,50.25,171314.0,49.3907,49.5086,49.204,49.3612,171314.0
2021-04-07 09:40:00,50.25,50.44,50.17,50.36,93213.0,49.3612,49.5479,49.2826,49.4693,93213.0
2021-04-07 09:45:00,50.37,50.44,50.24,50.37,76266.0,49.4791,49.5479,49.3514,49.4791,76266.0
2021-04-07 09:50:00,50.37,50.55,50.32,50.43,66229.0,49.4791,49.6559,49.43,49.538,66229.0
2021-04-07 09:55:00,50.43,50.46,50.32,50.4,60840.0,49.538,49.5675,49.43,49.5086,60840.0
2021-04-07 10:00:00,50.4,50.58,50.31,50.58,67467.0,49.5086,49.6854,49.4202,49.6854,67467.0
2021-04-07 10:05:00,50.57,50.6,50.45,50.51,55510.0,49.6756,49.705,49.5577,49.6166,55510.0
2021-04-07 10:10:00,50.51,50.53,50.47,50.52,56811.0,49.6166,49.6363,49.5773,49.6264,56811.0
2021-04-07 10:15:00,50.52,50.81,50.48,50.76,86439.0,49.6264,49.9113,49.5871,49.8622,86439.0
2021-04-07 10:20:00,50.74,50.75,50.6,50.68,119789.0,49.8426,49.8524,49.705,49.7836,119789.0
2021-04-07 10:25:00,50.67,50.69,50.54,50.6,267813.0,49.7738,49.7934,49.6461,49.705,267813.0
2021-04-07 10:30:00,50.6,50.67,50.52,50.6,64743.0,49.705,49.7738,49.6264,49.705,64743.0
2021-04-07 10:35:00,50.59,50.63,50.45,50.45,53561.0,49.6952,49.7345,49.5577,49.5577,53561.0
2021-04-07 10:40:00,50.44,50.5,50.36,50.47,82890.0,49.5479,49.6068,49.4693,49.5773,82890.0
2021-04-07 10:45:00,50.48,50.54,50.38,50.39,95801.0,49.5871,49.6461,49.4889,49.4987,95801.0
2021-04-07 10:50:00,50.39,50.39,50.23,50.25,56386.0,49.4987,49.4987,49.3416,49.3612,56386.0
2021-04-07 10:55:00,50.25,50.27,50.17,50.25,50728.0,49.3612,49.3809,49.2826,49.3612,50728.0
2021-04-07 11:00:00,50.25,50.44,50.25,50.39,67510.0,49.3612,49.5479,49.3612,49.4987,67510.0
2021-04-07 11:05:00,50.39,50.47,50.35,50.47,60180.0,49.4987,49.5773,49.4594,49.5773,60180.0
2021-04-07 11:10:00,50.47,50.58,50.44,50.55,54083.0,49.5773,49.6854,49.5479,49.6559,54083.0
2021-04-07 11:15:00,50.54,50.61,50.51,50.57,39133.0,49.6461,49.7149,49.6166,49.6756,39133.0
2021-04-07 11:20:00,50.57,50.62,50.5,50.55,84997.0,49.6756,49.7247,49.6068,49.6559,84997.0
2021-04-07 11:25:00,50.55,50.57,50.48,50.52,52816.0,49.6559,49.6756,49.5871,49.6264,52816.0
2021-04-07 11:30:00,50.52,50.53,50.33,50.33,91866.0,49.6264,49.6363,49.4398,49.4398,91866.0
2021-04-07 11:35:00,50.33,50.34,50.15,50.17,71919.0,49.4398,49.4496,49.263,49.2826,71919.0
2021-04-07 11:40:00,50.17,50.29,50.11,50.25,80651.0,49.2826,49.4005,49.2237,49.3612,80651.0
2021-04-07 11:45:00,50.25,50.3,50.17,50.28,75224.0,49.3612,49.4103,49.2826,49.3907,75224.0
2021-04-07 11:50:00,50.28,50.31,50.21,50.24,47806.0,49.3907,49.4202,49.3219,49.3514,47806.0
2021-04-07 11:55:00,50.25,50.31,50.17,50.26,50097.0,49.3612,49.4202,49.2826,49.371,50097.0
2021-04-07 12:00:00,50.26,50.31,50.22,50.23,80861.0,49.371,49.4202,49.3317,49.3416,80861.0
2021-04-07 12:05:00,50.23,50.42,50.19,50.42,55668.0,49.3416,49.5282,49.3023,49.5282,55668.0
2021-04-07 12:10:00,50.42,50.46,50.39,50.41,36666.0,49.5282,49.5675,49.4987,49.5184,36666.0
2021-04-07 12:15:00,50.41,50.42,50.13,50.15,47726.0,49.5184,49.5282,49.2433,49.263,47726.0
2021-04-07 12:20:00,50.15,50.3,50.12,50.3,48924.0,49.263,49.4103,49.2335,49.4103,48924.0
2021-04-07 12:25:00,50.31,50.31,50.19,50.19,28061.0,49.4202,49.4202,49.3023,49.3023,28061.0
2021-04-07 12:30:00,50.17,50.39,50.17,50.38,40091.0,49.2826,49.4987,49.2826,49.4889,40091.0
2021-04-07 12:35:00,50.39,50.4,50.34,50.37,28565.0,49.4987,49.5086,49.4496,49.4791,28565.0
2021-04-07 12:40:00,50.37,50.38,50.28,50.34,31383.0,49.4791,49.4889,49.3907,49.4496,31383.0
2021-04-07 12:45:00,50.34,50.38,50.32,50.36,20850.0,49.4496,49.4889,49.43,49.4693,20850.0
2021-04-07 12:50:00,50.35,50.46,50.34,50.42,48881.0,49.4594,49.5675,49.4496,49.5282,48881.0
2021-04-07 12:55:00,50.43,50.47,50.41,50.42,22725.0,49.538,49.5773,49.5184,49.5282,22725.0
2021-04-07 13:00:00,50.4,50.44,50.33,50.37,40751.0,49.5086,49.5479,49.4398,49.4791,40751.0
2021-04-07 13:05:00,50.38,50.47,50.32,50.35,46202.0,49.4889,49.5773,49.43,49.4594,46202.0
2021-04-07 13:10:00,50.34,50.44,50.34,50.44,34625.0,49.4496,49.5479,49.4496,49.5479,34625.0
2021-04-07 13:15:00,50.44,50.51,50.42,50.44,52081.0,49.5479,49.6166,49.5282,49.5479,52081.0
2021-04-07 13:20:00,50.43,50.47,50.4,50.44,40011.0,49.538,49.5773,49.5086,49.5479,40011.0
2021-04-07 13:25:00,50.45,50.49,50.43,50.45,37457.0,49.5577,49.597,49.538,49.5577,37457.0
2021-04-07 13:30:00,50.44,50.52,50.41,50.49,54549.0,49.5479,49.6264,49.5184,49.597,54549.0
2021-04-07 13:35:00,50.49,50.62,50.48,50.62,42635.0,49.597,49.7247,49.5871,49.7247,42635.0
2021-04-07 13:40:00,50.62,50.67,50.58,50.66,38854.0,49.7247,49.7738,49.6854,49.764,38854.0
2021-04-07 13:45:00,50.65,50.66,50.55,50.57,95235.0,49.7541,49.764,49.6559,49.6756,95235.0
2021-04-07 13:50:00,50.57,50.61,50.51,50.59,43382.0,49.6756,49.7149,49.6166,49.6952,43382.0
2021-04-07 13:55:00,50.59,50.59,50.53,50.56,50744.0,49.6952,49.6952,49.6363,49.6657,50744.0
2021-04-07 14:00:00,50.55,50.65,50.52,50.58,114668.0,49.6559,49.7541,49.6264,49.6854,114668.0
2021-04-07 14:05:00,50.57,50.74,50.57,50.74,50587.0,49.6756,49.8426,49.6756,49.8426,50587.0
2021-04-07 14:10:00,50.75,50.92,50.74,50.88,55119.0,49.8524,50.0194,49.8426,49.9801,55119.0
2021-04-07 14:15:00,50.89,50.93,50.85,50.87,48207.0,49.9899,50.0292,49.9506,49.9703,48207.0
2021-04-07 14:20:00,50.86,50.9,50.83,50.86,33484.0,49.9604,49.9997,49.931,49.9604,33484.0
2021-04-07 14:25:00,50.86,50.86,50.73,50.83,65222.0,49.9604,49.9604,49.8327,49.931,65222.0
2021-04-07 14:30:00,50.83,50.86,50.75,50.83,43627.0,49.931,49.9604,49.8524,49.931,43627.0
2021-04-07 14:35:00,50.82,50.84,50.79,50.82,32366.0,49.9211,49.9408,49.8917,49.9211,32366.0
2021-04-07 14:40:00,50.82,50.85,50.81,50.82,39331.0,49.9211,49.9506,49.9113,49.9211,39331.0
2021-04-07 14:45:00,50.82,50.86,50.81,50.85,42669.0,49.9211,49.9604,49.9113,49.9506,42669.0
2021-04-07 14:50:00,50.86,50.92,50.79,50.85,60517.0,49.9604,50.0194,49.8917,49.9506,60517.0
2021-04-07 14:55:00,50.84,50.84,50.77,50.8,37326.0,49.9408,49.9408,49.872,49.9015,37326.0
2021-04-07 15:00:00,50.81,50.89,50.76,50.87,57937.0,49.9113,49.9899,49.8622,49.9703,57937.0
2021-04-07 15:05:00,50.89,50.9,50.71,50.73,539443.0,49.9899,49.9997,49.8131,49.8327,539443.0
2021-04-07 15:10:00,50.74,50.85,50.72,50.74,74368.0,49.8426,49.9506,49.8229,49.8426,74368.0
2021-04-07 15:15:00,50.75,50.75,50.61,50.62,96673.0,49.8524,49.8524,49.7149,49.7247,96673.0
2021-04-07 15:20:00,50.63,50.7,50.59,50.65,55234.0,49.7345,49.8033,49.6952,49.7541,55234.0
2021-04-07 15:25:00,50.64,50.69,50.56,50.61,63158.0,49.7443,49.7934,49.6657,49.7149,63158.0
2021-04-07 15:30:00,50.6,50.61,50.4,50.45,79131.0,49.705,49.7149,49.5086,49.5577,79131.0
2021-04-07 15:35:00,50.45,50.54,50.4,50.5,89174.0,49.5577,49.6461,49.5086,49.6068,89174.0
2021-04-07 15:40:00,50.49,50.53,50.46,50.53,46393.0,49.597,49.6363,49.5675,49.6363,46393.0
2021-04-07 15:45:00,50.52,50.58,50.51,50.53,72819.0,49.6264,49.6854,49.6166,49.6363,72819.0
2021-04-07 15:50:00,50.52,50.52,50.35,50.37,186001.0,49.6264,49.6264,49.4594,49.4791,186001.0
2021-04-07 15:55:00,50.36,50.4,50.31,50.36,320651.0,49.4693,49.5086,49.4202,49.4693,320651.0
2021-04-08 09:30:00,51.0,51.4,50.93,51.35,299251.0,50.1576,50.551,50.0888,50.5018,299251.0
2021-04-08 09:35:00,51.37,51.49,51.17,51.3,212887.0,50.5215,50.6395,50.3248,50.4527,212887.0
2021-04-08 09:40:00,51.31,51.32,50.96,51.02,180925.0,50.4625,50.4723,50.1183,50.1773,180925.0
2021-04-08 09:45:00,51.03,51.08,50.65,50.67,101717.0,50.1871,50.2363,49.8134,49.8331,101717.0
2021-04-08 09:50:00,50.69,50.77,50.56,50.59,150270.0,49.8527,49.9314,49.7249,49.7544,150270.0
2021-04-08 09:55:00,50.59,50.66,50.48,50.52,80328.0,49.7544,49.8232,49.6462,49.6855,80328.0
2021-04-08 10:00:00,50.52,50.58,50.41,50.51,83737.0,49.6855,49.7446,49.5774,49.6757,83737.0
2021-04-08 10:05:00,50.5,50.5,50.34,50.38,75438.0,49.6659,49.6659,49.5085,49.5479,75438.0
2021-04-08 10:10:00,50.37,50.39,50.11,50.23,100133.0,49.538,49.5577,49.2823,49.4003,100133.0
2021-04-08 10:15:00,50.23,50.46,50.23,50.33,61794.0,49.4003,49.6265,49.4003,49.4987,61794.0
2021-04-08 10:20:00,50.35,50.39,50.24,50.26,47793.0,49.5184,49.5577,49.4102,49.4298,47793.0
2021-04-08 10:25:00,50.26,50.31,50.11,50.16,121394.0,49.4298,49.479,49.2823,49.3315,121394.0
2021-04-08 10:30:00,50.17,50.33,50.16,50.3,38791.0,49.3413,49.4987,49.3315,49.4692,38791.0
2021-04-08 10:35:00,50.29,50.3,50.17,50.28,39617.0,49.4593,49.4692,49.3413,49.4495,39617.0
2021-04-08 10:40:00,50.29,50.44,50.27,50.35,73552.0,49.4593,49.6069,49.4397,49.5184,73552.0
2021-04-08 10:45:00,50.37,50.37,50.23,50.27,75362.0,49.538,49.538,49.4003,49.4397,75362.0
2021-04-08 10:50:00,50.28,50.28,49.91,49.99,380944.0,49.4495,49.4495,49.0856,49.1643,380944.0
2021-04-08 10:55:00,49.99,50.21,49.99,50.19,76404.0,49.1643,49.3807,49.1643,49.361,76404.0
2021-04-08 11:00:00,50.2,50.26,50.09,50.18,86044.0,49.3708,49.4298,49.2626,49.3512,86044.0
2021-04-08 11:05:00,50.18,50.23,50.12,50.22,37737.0,49.3512,49.4003,49.2922,49.3905,37737.0
2021-04-08 11:10:00,50.21,50.21,50.11,50.15,30533.0,49.3807,49.3807,49.2823,49.3217,30533.0
2021-04-08 11:15:00,50.15,50.19,50.1,50.18,43041.0,49.3217,49.361,49.2725,49.3512,43041.0
2021-04-08 11:20:00,50.19,50.28,50.18,50.23,50012.0,49.361,49.4495,49.3512,49.4003,50012.0
2021-04-08 11:25:00,50.23,50.24,50.16,50.19,53646.0,49.4003,49.4102,49.3315,49.361,53646.0
2021-04-08 11:30:00,50.19,50.25,50.1,50.14,86715.0,49.361,49.42,49.2725,49.3118,86715.0
2021-04-08 11:35:00,50.14,50.25,50.12,50.25,52111.0,49.3118,49.42,49.2922,49.42,52111.0
2021-04-08 11:40:00,50.23,50.27,50.14,50.18,55255.0,49.4003,49.4397,49.3118,49.3512,55255.0
2021-04-08 11:45:00,50.19,50.22,50.15,50.17,79635.0,49.361,49.3905,49.3217,49.3413,79635.0
2021-04-08 11:50:00,50.18,50.2,50.11,50.17,87826.0,49.3512,49.3708,49.2823,49.3413,87826.0
2021-04-08 11:55:00,50.16,50.2,50.07,50.08,54782.0,49.3315,49.3708,49.243,49.2528,54782.0
2021-04-08 12:00:00,50.08,50.12,50.04,50.07,30650.0,49.2528,49.2922,49.2135,49.243,30650.0
2021-04-08 12:05:00,50.08,50.13,50.03,50.04,238529.0,49.2528,49.302,49.2036,49.2135,238529.0
2021-04-08 12:10:00,50.05,50.07,49.98,50.03,77594.0,49.2233,49.243,49.1545,49.2036,77594.0
2021-04-08 12:15:00,50.04,50.24,50.04,50.17,142456.0,49.2135,49.4102,49.2135,49.3413,142456.0
2021-04-08 12:20:00,50.17,50.19,50.08,50.12,146658.0,49.3413,49.361,49.2528,49.2922,146658.0
2021-04-08 12:25:00,50.12,50.22,50.09,50.21,38200.0,49.2922,49.3905,49.2626,49.3807,38200.0
2021-04-08 12:30:00,50.23,50.3,50.21,50.27,28561.0,49.4003,49.4692,49.3807,49.4397,28561.0
2021-04-08 12:35:00,50.28,50.32,50.21,50.23,58648.0,49.4495,49.4888,49.3807,49.4003,58648.0
2021-04-08 12:40:00,50.23,50.26,50.2,50.25,31667.0,49.4003,49.4298,49.3708,49.42,31667.0
2021-04-08 12:45:00,50.26,50.31,50.14,50.15,51510.0,49.4298,49.479,49.3118,49.3217,51510.0
2021-04-08 12:50:00,50.15,50.31,50.14,50.29,38084.0,49.3217,49.479,49.3118,49.4593,38084.0
2021-04-08 12:55:00,50.29,50.34,50.28,50.32,45234.0,49.4593,49.5085,49.4495,49.4888,45234.0
2021-04-08 13:00:00,50.32,50.4,50.31,50.39,47028.0,49.4888,49.5675,49.479,49.5577,47028.0
2021-04-08 13:05:00,50.38,50.4,50.34,50.35,22122.0,49.5479,49.5675,49.5085,49.5184,22122.0
2021-04-08 13:10:00,50.34,50.36,50.26,50.27,30611.0,49.5085,49.5282,49.4298,49.4397,30611.0
2021-04-08 13:15:00,50.26,50.36,50.24,50.31,39408.0,49.4298,49.5282,49.4102,49.479,39408.0
2021-04-08 13:20:00,50.3,50.3,50.22,50.23,41781.0,49.4692,49.4692,49.3905,49.4003,41781.0
2021-04-08 13:25:00,50.23,50.31,50.22,50.31,47118.0,49.4003,49.479,49.3905,49.479,47118.0
2021-04-08 13:30:00,50.31,50.39,50.31,50.37,50791.0,49.479,49.5577,49.479,49.538,50791.0
2021-04-08 13:35:00,50.36,50.38,50.31,50.36,39794.0,49.5282,49.5479,49.479,49.5282,39794.0
2021-04-08 13:40:00,50.37,50.38,50.3,50.31,39536.0,49.538,49.5479,49.4692,49.479,39536.0
2021-04-08 13:45:00,50.31,50.34,50.29,50.29,26104.0,49.479,49.5085,49.4593,49.4593,26104.0
2021-04-08 13:50:00,50.29,50.33,50.26,50.29,49264.0,49.4593,49.4987,49.4298,49.4593,49264.0
2021-04-08 13:55:00,50.29,50.34,50.27,50.31,51216.0,49.4593,49.5085,49.4397,49.479,51216.0
2021-04-08 14:00:00,50.31,50.39,50.31,50.33,64924.0,49.479,49.5577,49.479,49.4987,64924.0
2021-04-08 14:05:00,50.33,50.38,50.33,50.36,45031.0,49.4987,49.5479,49.4987,49.5282,45031.0
2021-04-08 14:10:00,50.38,50.42,50.34,50.38,84796.0,49.5479,49.5872,49.5085,49.5479,84796.0
2021-04-08 14:15:00,50.39,50.39,50.35,50.38,39451.0,49.5577,49.5577,49.5184,49.5479,39451.0
2021-04-08 14:20:00,50.38,50.47,50.37,50.42,52403.0,49.5479,49.6364,49.538,49.5872,52403.0
2021-04-08 14:25:00,50.43,50.43,50.31,50.36,39715.0,49.597,49.597,49.479,49.5282,39715.0
2021-04-08 14:30:00,50.35,50.38,50.27,50.28,31478.0,49.5184,49.5479,49.4397,49.4495,31478.0
2021-04-08 14:35:00,50.28,50.29,50.23,50.27,38603.0,49.4495,49.4593,49.4003,49.4397,38603.0
2021-04-08 14:40:00,50.27,50.38,50.27,50.34,37276.0,49.4397,49.5479,49.4397,49.5085,37276.0
2021-04-08 14:45:00,50.33,50.34,50.25,50.27,28771.0,49.4987,49.5085,49.42,49.4397,28771.0
2021-04-08 14:50:00,50.27,50.28,50.23,50.27,45487.0,49.4397,49.4495,49.4003,49.4397,45487.0
2021-04-08 14:55:00,50.27,50.28,50.22,50.22,31301.0,49.4397,49.4495,49.3905,49.3905,31301.0
2021-04-08 15:00:00,50.22,50.28,50.18,50.28,37669.0,49.3905,49.4495,49.3512,49.4495,37669.0
2021-04-08 15:05:00,50.28,50.33,50.28,50.29,52863.0,49.4495,49.4987,49.4495,49.4593,52863.0
2021-04-08 15:10:00,50.29,50.31,50.23,50.3,41473.0,49.4593,49.479,49.4003,49.4692,41473.0
2021-04-08 15:15:00,50.3,50.38,50.29,50.38,41487.0,49.4692,49.5479,49.4593,49.5479,41487.0
2021-04-08 15:20:00,50.38,50.39,50.32,50.33,44514.0,49.5479,49.5577,49.4888,49.4987,44514.0
2021-04-08 15:25:00,50.34,50.36,50.32,50.34,46702.0,49.5085,49.5282,49.4888,49.5085,46702.0
2021-04-08 15:30:00,50.34,50.36,50.29,50.3,49254.0,49.5085,49.5282,49.4593,49.4692,49254.0
2021-04-08 15:35:00,50.31,50.34,50.3,50.33,58460.0,49.479,49.5085,49.4692,49.4987,58460.0
2021-04-08 15:40:00,50.33,50.39,50.32,50.36,52379.0,49.4987,49.5577,49.4888,49.5282,52379.0
2021-04-08 15:45:00,50.36,50.38,50.24,50.24,65232.0,49.5282,49.5479,49.4102,49.4102,65232.0
2021-04-08 15:50:00,50.23,50.34,50.23,50.3,158834.0,49.4003,49.5085,49.4003,49.4692,158834.0
2021-04-08 15:55:00,50.3,50.43,50.19,50.38,280941.0,49.4692,49.597,49.361,49.5479,280941.0
2021-04-09 09:30:00,49.64,49.79,49.41,49.72,290158.0,48.8201,48.9676,48.5939,48.8988,290158.0
2021-04-09 09:35:00,49.73,50.01,49.71,49.86,223152.0,48.9086,49.184,48.8889,49.0364,223152.0
2021-04-09 09:40:00,49.87,50.06,49.79,49.94,146438.0,49.0463,49.2331,48.9676,49.1151,146438.0
2021-04-09 09:45:00,49.94,50.16,49.92,49.96,76133.0,49.1151,49.3315,49.0955,49.1348,76133.0
2021-04-09 09:50:00,49.96,50.03,49.89,49.96,80913.0,49.1348,49.2036,49.066,49.1348,80913.0
2021-04-09 09:55:00,49.96,50.03,49.9,50.01,129816.0,49.1348,49.2036,49.0758,49.184,129816.0
2021-04-09 10:00:00,50.01,50.1,49.99,50.09,75875.0,49.184,49.2725,49.1643,49.2626,75875.0
2021-04-09 10:05:00,50.08,50.12,49.91,49.91,71823.0,49.2528,49.2922,49.0856,49.0856,71823.0
2021-04-09 10:10:00,49.91,50.03,49.88,49.89,62939.0,49.0856,49.2036,49.0561,49.066,62939.0
2021-04-09 10:15:00,49.89,50.01,49.89,49.98,75528.0,49.066,49.184,49.066,49.1545,75528.0
2021-04-09 10:20:00,49.98,50.01,49.88,49.9,67798.0,49.1545,49.184,49.0561,49.0758,67798.0
2021-04-09 10:25:00,49.9,49.9,49.7,49.8,195284.0,49.0758,49.0758,48.8791,48.9774,195284.0
2021-04-09 10:30:00,49.79,49.79,49.62,49.75,58756.0,48.9676,48.9676,48.8004,48.9283,58756.0
2021-04-09 10:35:00,49.74,49.84,49.72,49.77,59718.0,48.9184,49.0168,48.8988,48.9479,59718.0
2021-04-09 10:40:00,49.77,49.84,49.73,49.77,58512.0,48.9479,49.0168,48.9086,48.9479,58512.0
2021-04-09 10:45:00,49.75,49.92,49.73,49.88,58915.0,48.9283,49.0955,48.9086,49.0561,58915.0
2021-04-09 10:50:00,49.88,49.89,49.77,49.8,47410.0,49.0561,49.066,48.9479,48.9774,47410.0
2021-04-09 10:55:00,49.81,49.84,49.69,49.7,40089.0,48.9873,49.0168,48.8693,48.8791,40089.0
2021-04-09 11:00:00,49.7,49.81,49.67,49.71,54419.0,48.8791,48.9873,48.8496,48.8889,54419.0
2021-04-09 11:05:00,49.7,49.72,49.61,49.65,43388.0,48.8791,48.8988,48.7906,48.8299,43388.0
2021-04-09 11:10:00,49.65,49.65,49.57,49.62,70221.0,48.8299,48.8299,48.7512,48.8004,70221.0
2021-04-09 11:15:00,49.62,49.68,49.57,49.63,65116.0,48.8004,48.8594,48.7512,48.8102,65116.0
2021-04-09 11:20:00,49.62,49.63,49.56,49.59,32336.0,48.8004,48.8102,48.7414,48.7709,32336.0
2021-04-09 11:25:00,49.59,49.67,49.56,49.66,38570.0,48.7709,48.8496,48.7414,48.8397,38570.0
2021-04-09 11:30:00,49.65,49.74,49.55,49.73,118246.0,48.8299,48.9184,48.7316,48.9086,118246.0
2021-04-09 11:35:00,49.73,49.77,49.72,49.73,26751.0,48.9086,48.9479,48.8988,48.9086,26751.0
2021-04-09 11:40:00,49.73,49.82,49.73,49.81,31175.0,48.9086,48.9971,48.9086,48.9873,31175.0
2021-04-09 11:45:00,49.8,49.84,49.77,49.78,37901.0,48.9774,49.0168,48.9479,48.9578,37901.0
2021-04-09 11:50:00,49.79,49.8,49.75,49.8,34337.0,48.9676,48.9774,48.9283,48.9774,34337.0
2021-04-09 11:55:00,49.81,49.88,49.79,49.8,70577.0,48.9873,49.0561,48.9676,48.9774,70577.0
2021-04-09 12:00:00,49.81,49.82,49.76,49.8,61279.0,48.9873,48.9971,48.9381,48.9774,61279.0
2021-04-09 12:05:00,49.82,49.85,49.77,49.78,30300.0,48.9971,49.0266,48.9479,48.9578,30300.0
2021-04-09 12:10:00,49.77,49.78,49.62,49.63,58979.0,48.9479,48.9578,48.8004,48.8102,58979.0
2021-04-09 12:15:00,49.64,49.65,49.56,49.62,65807.0,48.8201,48.8299,48.7414,48.8004,65807.0
2021-04-09 12:20:00,49.62,49.68,49.6,49.64,31976.0,48.8004,48.8594,48.7807,48.8201,31976.0
2021-04-09 12:25:00,49.63,49.64,49.58,49.62,62433.0,48.8102,48.8201,48.7611,48.8004,62433.0
2021-04-09 12:30:00,49.62,49.73,49.61,49.7,63902.0,48.8004,48.9086,48.7906,48.8791,63902.0
2021-04-09 12:35:00,49.7,49.73,49.62,49.64,57984.0,48.8791,48.9086,48.8004,48.8201,57984.0
2021-04-09 12:40:00,49.64,49.65,49.55,49.58,56839.0,48.8201,48.8299,48.7316,48.7611,56839.0
2021-04-09 12:45:00,49.56,49.57,49.51,49.51,49592.0,48.7414,48.7512,48.6922,48.6922,49592.0
2021-04-09 12:50:00,49.52,49.57,49.51,49.54,36316.0,48.7021,48.7512,48.6922,48.7217,36316.0
2021-04-09 12:55:00,49.53,49.6,49.51,49.59,28864.0,48.7119,48.7807,48.6922,48.7709,28864.0
2021-04-09 13:00:00,49.59,49.63,49.55,49.56,42247.0,48.7709,48.8102,48.7316,48.7414,42247.0
2021-04-09 13:05:00,49.55,49.59,49.53,49.55,42306.0,48.7316,48.7709,48.7119,48.7316,42306.0
2021-04-09 13:10:00,49.54,49.55,49.39,49.39,48335.0,48.7217,48.7316,48.5742,48.5742,48335.0
2021-04-09 13:15:00,49.4,49.54,49.4,49.52,69082.0,48.584,48.7217,48.584,48.7021,69082.0
2021-04-09 13:20:00,49.52,49.57,49.44,49.49,73289.0,48.7021,48.7512,48.6234,48.6726,73289.0
2021-04-09 13:25:00,49.48,49.49,49.41,49.42,62828.0,48.6627,48.6726,48.5939,48.6037,62828.0
2021-04-09 13:30:00,49.41,49.47,49.38,49.46,83167.0,48.5939,48.6529,48.5644,48.6431,83167.0
2021-04-09 13:35:00,49.46,49.55,49.43,49.54,56324.0,48.6431,48.7316,48.6135,48.7217,56324.0
2021-04-09 13:40:00,49.54,49.56,49.43,49.43,55926.0,48.7217,48.7414,48.6135,48.6135,55926.0
2021-04-09 13:45:00,49.44,49.48,49.43,49.48,53253.0,48.6234,48.6627,48.6135,48.6627,53253.0
2021-04-09 13:50:00,49.48,49.53,49.42,49.48,57274.0,48.6627,48.7119,48.6037,48.6627,57274.0
2021-04-09 13:55:00,49.48,49.48,49.41,49.45,41583.0,48.6627,48.6627,48.5939,48.6332,41583.0
2021-04-09 14:00:00,49.44,49.51,49.42,49.5,30015.0,48.6234,48.6922,48.6037,48.6824,30015.0
2021-04-09 14:05:00,49.5,49.53,49.48,49.48,35693.0,48.6824,48.7119,48.6627,48.6627,35693.0
2021-04-09 14:10:00,49.48,49.51,49.41,49.5,23244.0,48.6627,48.6922,48.5939,48.6824,23244.0
2021-04-09 14:15:00,49.49,49.52,49.46,49.52,21545.0,48.6726,48.7021,48.6431,48.7021,21545.0
2021-04-09 14:20:00,49.51,49.51,49.46,49.46,44826.0,48.6922,48.6922,48.6431,48.6431,44826.0
2021-04-09 14:25:00,49.46,49.49,49.43,49.46,25741.0,48.6431,48.6726,48.6135,48.6431,25741.0
2021-04-09 14:30:00,49.45,49.45,49.37,49.41,30663.0,48.6332,48.6332,48.5545,48.5939,30663.0
2021-04-09 14:35:00,49.41,49.48,49.38,49.48,39890.0,48.5939,48.6627,48.5644,48.6627,39890.0
2021-04-09 14:40:00,49.48,49.55,49.46,49.52,38978.0,48.6627,48.7316,48.6431,48.7021,38978.0
2021-04-09 14:45:00,49.52,49.55,49.5,49.54,35418.0,48.7021,48.7316,48.6824,48.7217,35418.0
2021-04-09 14:50:00,49.54,49.58,49.53,49.56,34086.0,48.7217,48.7611,48.7119,48.7414,34086.0
2021-04-09 14:55:00,49.56,49.56,49.4,49.48,70130.0,48.7414,48.7414,48.584,48.6627,70130.0
2021-04-09 15:00:00,49.48,49.48,49.39,49.4,29647.0,48.6627,48.6627,48.5742,48.584,29647.0
2021-04-09 15:05:00,49.39,49.39,49.32,49.37,47272.0,48.5742,48.5742,48.5054,48.5545,47272.0
2021-04-09 15:10:00,49.36,49.38,49.31,49.31,28510.0,48.5447,48.5644,48.4955,48.4955,28510.0
2021-04-09 15:15:00,49.3,49.4,49.3,49.4,62441.0,48.4857,48.584,48.4857,48.584,62441.0
2021-04-09 15:20:00,49.4,49.43,49.37,49.43,60161.0,48.584,48.6135,48.5545,48.6135,60161.0
2021-04-09 15:25:00,49.43,49.48,49.41,49.47,53525.0,48.6135,48.6627,48.5939,48.6529,53525.0
2021-04-09 15:30:00,49.48,49.51,49.43,49.48,90284.0,48.6627,48.6922,48.6135,48.6627,90284.0
2021-04-09 15:35:00,49.48,49.53,49.45,49.48,98628.0,48.6627,48.7119,48.6332,48.6627,98628.0
2021-04-09 15:40:00,49.48,49.51,49.42,49.45,86087.0,48.6627,48.6922,48.6037,48.6332,86087.0
2021-04-09 15:45:00,49.45,49.51,49.43,49.48,86413.0,48.6332,48.6922,48.6135,48.6627,86413.0
2021-04-09 15:50:00,49.49,49.66,49.48,49.62,276082.0,48.6726,48.8397,48.6627,48.8004,276082.0
2021-04-09 15:55:00,49.61,50.0,49.58,49.6,382220.0,48.7906,49.1741,48.7611,48.7807,382220.0
2021-04-12 09:30:00,49.4,49.4,48.96,49.0,172320.0,48.584,48.584,48.1513,48.1907,172320.0
2021-04-12 09:35:00,48.98,49.24,48.91,49.09,147752.0,48.171,48.4267,48.1021,48.2792,147752.0
2021-04-12 09:40:00,49.1,49.25,49.08,49.12,76671.0,48.289,48.4365,48.2693,48.3087,76671.0
2021-04-12 09:45:00,49.08,49.08,48.86,48.88,177524.0,48.2693,48.2693,48.053,48.0726,177524.0
2021-04-12 09:50:00,48.86,48.99,48.8,48.96,57093.0,48.053,48.1808,47.994,48.1513,57093.0
2021-04-12 09:55:00,48.94,49.0,48.76,48.8,70166.0,48.1316,48.1907,47.9546,47.994,70166.0
2021-04-12 10:00:00,48.79,49.02,48.78,48.95,130950.0,47.9841,48.2103,47.9743,48.1415,130950.0
2021-04-12 10:05:00,48.95,49.06,48.93,49.03,54710.0,48.1415,48.2497,48.1218,48.2202,54710.0
2021-04-12 10:10:00,49.04,49.05,48.92,49.0,65727.0,48.23,48.2398,48.112,48.1907,65727.0
2021-04-12 10:15:00,48.99,49.09,48.97,49.02,226877.0,48.1808,48.2792,48.1611,48.2103,226877.0
2021-04-12 10:20:00,49.02,49.18,49.0,49.15,67288.0,48.2103,48.3677,48.1907,48.3382,67288.0
2021-04-12 10:25:00,49.17,49.18,48.92,48.93,89942.0,48.3578,48.3677,48.112,48.1218,89942.0
2021-04-12 10:30:00,48.94,49.06,48.91,48.99,97085.0,48.1316,48.2497,48.1021,48.1808,97085.0
2021-04-12 10:35:00,49.0,49.02,48.88,48.9,67008.0,48.1907,48.2103,48.0726,48.0923,67008.0
2021-04-12 10:40:00,48.9,48.93,48.71,48.75,118179.0,48.0923,48.1218,47.9054,47.9448,118179.0
2021-04-12 10:45:00,48.76,48.91,48.75,48.87,103928.0,47.9546,48.1021,47.9448,48.0628,103928.0
2021-04-12 10:50:00,48.88,49.0,48.86,48.96,75205.0,48.0726,48.1907,48.053,48.1513,75205.0
2021-04-12 10:55:00,48.97,49.01,48.93,48.98,47139.0,48.1611,48.2005,48.1218,48.171,47139.0
2021-04-12 11:00:00,48.98,49.06,48.97,49.05,67414.0,48.171,48.2497,48.1611,48.2398,67414.0
2021-04-12 11:05:00,49.05,49.08,48.99,49.0,39944.0,48.2398,48.2693,48.1808,48.1907,39944.0
2021-04-12 11:10:00,48.99,49.02,48.92,49.0,23362.0,48.1808,48.2103,48.112,48.1907,23362.0
2021-04-12 11:15:00,49.01,49.05,48.93,48.95,76029.0,48.2005,48.2398,48.1218,48.1415,76029.0
2021-04-12 11:20:00,48.95,49.0,48.91,48.93,63463.0,48.1415,48.1907,48.1021,48.1218,63463.0
2021-04-12 11:25:00,48.93,48.97,48.86,48.94,36009.0,48.1218,48.1611,48.053,48.1316,36009.0
2021-04-12 11:30:00,48.95,48.96,48.89,48.93,35947.0,48.1415,48.1513,48.0825,48.1218,35947.0
2021-04-12 11:35:00,48.93,48.95,48.8,48.88,106096.0,48.1218,48.1415,47.994,48.0726,106096.0
2021-04-12 11:40:00,48.87,48.93,48.85,48.92,27019.0,48.0628,48.1218,48.0431,48.112,27019.0
2021-04-12 11:45:00,48.93,48.96,48.84,48.94,42919.0,48.1218,48.1513,48.0333,48.1316,42919.0
2021-04-12 11:50:00,48.95,49.01,48.89,48.98,66904.0,48.1415,48.2005,48.0825,48.171,66904.0
2021-04-12 11:55:00,49.0,49.05,48.96,48.98,53072.0,48.1907,48.2398,48.1513,48.171,53072.0
2021-04-12 12:00:00,48.99,49.09,48.97,49.06,53393.0,48.1808,48.2792,48.1611,48.2497,53393.0
2021-04-12 12:05:00,49.07,49.08,48.99,49.0,53707.0,48.2595,48.2693,48.1808,48.1907,53707.0
2021-04-12 12:10:00,49.0,49.04,48.99,49.01,45527.0,48.1907,48.23,48.1808,48.2005,45527.0
2021-04-12 12:15:00,49.01,49.04,48.82,48.88,114715.0,48.2005,48.23,48.0136,48.0726,114715.0
2021-04-12 12:20:00,48.9,48.94,48.83,48.88,170073.0,48.0923,48.1316,48.0235,48.0726,170073.0
2021-04-12 12:25:00,48.88,49.15,48.85,49.14,145598.0,48.0726,48.3382,48.0431,48.3283,145598.0
2021-04-12 12:30:00,49.14,49.36,49.14,49.34,167054.0,48.3283,48.5447,48.3283,48.525,167054.0
2021-04-12 12:35:00,49.34,49.46,49.24,49.41,301305.0,48.525,48.6431,48.4267,48.5939,301305.0
2021-04-12 12:40:00,49.4,49.96,49.4,49.87,851564.0,48.584,49.1348,48.584,49.0463,851564.0
2021-04-12 12:45:00,49.87,50.05,49.54,49.55,455725.0,49.0463,49.2233,48.7217,48.7316,455725.0
2021-04-12 12:50:00,49.55,49.69,49.5,49.66,193037.0,48.7316,48.8693,48.6824,48.8397,193037.0
2021-04-12 12:55:00,49.67,49.85,49.67,49.81,95383.0,48.8496,49.0266,48.8496,48.9873,95383.0
2021-04-12 13:00:00,49.82,49.96,49.74,49.92,85691.0,48.9971,49.1348,48.9184,49.0955,85691.0
2021-04-12 13:05:00,49.93,50.06,49.91,50.0,149025.0,49.1053,49.2331,49.0856,49.1741,149025.0
2021-04-12 13:10:00,50.01,50.07,49.77,49.82,163648.0,49.184,49.243,48.9479,48.9971,163648.0
2021-04-12 13:15:00,49.81,50.0,49.8,49.97,110898.0,48.9873,49.1741,48.9774,49.1446,110898.0
2021-04-12 13:20:00,49.97,50.01,49.94,49.94,91808.0,49.1446,49.184,49.1151,49.1151,91808.0
2021-04-12 13:25:00,49.95,50.0,49.89,49.95,128428.0,49.125,49.1741,49.066,49.125,128428.0
2021-04-12 13:30:00,49.94,49.98,49.88,49.9,72139.0,49.1151,49.1545,49.0561,49.0758,72139.0
2021-04-12 13:35:00,49.9,49.91,49.61,49.61,190324.0,49.0758,49.0856,48.7906,48.7906,190324.0
2021-04-12 13:40:00,49.61,49.61,49.46,49.52,117198.0,48.7906,48.7906,48.6431,48.7021,117198.0
2021-04-12 13:45:00,49.53,49.65,49.51,49.64,105970.0,48.7119,48.8299,48.6922,48.8201,105970.0
2021-04-12 13:50:00,49.65,49.65,49.51,49.53,77734.0,48.8299,48.8299,48.6922,48.7119,77734.0
2021-04-12 13:55:00,49.54,49.55,49.42,49.45,104794.0,48.7217,48.7316,48.6037,48.6332,104794.0
2021-04-12 14:00:00,49.46,49.64,49.43,49.55,56350.0,48.6431,48.8201,48.6135,48.7316,56350.0
2021-04-12 14:05:00,49.56,49.78,49.52,49.73,104779.0,48.7414,48.9578,48.7021,48.9086,104779.0
2021-04-12 14:10:00,49.74,49.8,49.69,49.74,44953.0,48.9184,48.9774,48.8693,48.9184,44953.0
2021-04-12 14:15:00,49.73,49.78,49.68,49.7,34540.0,48.9086,48.9578,48.8594,48.8791,34540.0
2021-04-12 14:20:00,49.7,49.71,49.55,49.57,165713.0,48.8791,48.8889,48.7316,48.7512,165713.0
2021-04-12 14:25:00,49.56,49.66,49.54,49.64,70409.0,48.7414,48.8397,48.7217,48.8201,70409.0
2021-04-12 14:30:00,49.64,49.66,49.55,49.57,56892.0,48.8201,48.8397,48.7316,48.7512,56892.0
2021-04-12 14:35:00,49.56,49.62,49.52,49.52,79796.0,48.7414,48.8004,48.7021,48.7021,79796.0
2021-04-12 14:40:00,49.51,49.58,49.46,49.53,60071.0,48.6922,48.7611,48.6431,48.7119,60071.0
2021-04-12 14:45:00,49.53,49.59,49.53,49.54,28786.0,48.7119,48.7709,48.7119,48.7217,28786.0
2021-04-12 14:50:00,49.54,49.55,49.41,49.42,100260.0,48.7217,48.7316,48.5939,48.6037,100260.0
2021-04-12 14:55:00,49.43,49.52,49.42,49.5,53619.0,48.6135,48.7021,48.6037,48.6824,53619.0
2021-04-12 15:00:00,49.5,49.5,49.39,49.41,37488.0,48.6824,48.6824,48.5742,48.5939,37488.0
2021-04-12 15:05:00,49.41,49.5,49.4,49.48,60147.0,48.5939,48.6824,48.584,48.6627,60147.0
2021-04-12 15:10:00,49.49,49.56,49.47,49.53,53935.0,48.6726,48.7414,48.6529,48.7119,53935.0
2021-04-12 15:15:00,49.54,49.55,49.48,49.48,55538.0,48.7217,48.7316,48.6627,48.6627,55538.0
2021-04-12 15:20:00,49.48,49.57,49.48,49.54,105393.0,48.6627,48.7512,48.6627,48.7217,105393.0
2021-04-12 15:25:00,49.54,49.56,49.49,49.51,101601.0,48.7217,48.7414,48.6726,48.6922,101601.0
2021-04-12 15:30:00,49.51,49.55,49.5,49.54,76774.0,48.6922,48.7316,48.6824,48.7217,76774.0
2021-04-12 15:35:00,49.53,49.57,49.51,49.53,81938.0,48.7119,48.7512,48.6922,48.7119,81938.0
2021-04-12 15:40:00,49.54,49.63,49.52,49.62,71829.0,48.7217,48.8102,48.7021,48.8004,71829.0
2021-04-12 15:45:00,49.62,49.67,49.61,49.64,80536.0,48.8004,48.8496,48.7906,48.8201,80536.0
2021-04-12 15:50:00,49.64,49.79,49.61,49.75,463641.0,48.8201,48.9676,48.7906,48.9283,463641.0
2021-04-12 15:55:00,49.74,49.75,49.58,49.66,497014.0,48.9184,48.9283,48.7611,48.8397,497014.0
2021-04-13 09:30:00,49.73,49.96,49.5,49.72,146469.0,48.9086,49.1348,48.6824,48.8988,146469.0
2021-04-13 09:35:00,49.74,49.99,49.72,49.79,93873.0,48.9184,49.1643,48.8988,48.9676,93873.0
2021-04-13 09:40:00,49.8,49.83,49.45,49.49,90864.0,48.9774,49.0069,48.6332,48.6726,90864.0
2021-04-13 09:45:00,49.48,49.5,49.18,49.18,95892.0,48.6627,48.6824,48.3677,48.3677,95892.0
2021-04-13 09:50:00,49.18,49.24,49.07,49.1,133828.0,48.3677,48.4267,48.2595,48.289,133828.0
2021-04-13 09:55:00,49.1,49.15,48.97,49.02,143618.0,48.289,48.3382,48.1611,48.2103,143618.0
2021-04-13 10:00:00,49.02,49.05,48.87,48.93,66402.0,48.2103,48.2398,48.0628,48.1218,66402.0
2021-04-13 10:05:00,48.92,48.96,48.82,48.86,76042.0,48.112,48.1513,48.0136,48.053,76042.0
2021-04-13 10:10:00,48.86,48.87,48.57,48.61,127492.0,48.053,48.0628,47.7678,47.8071,127492.0
2021-04-13 10:15:00,48.6,48.67,48.46,48.54,152507.0,47.7973,47.8661,47.6596,47.7382,152507.0
2021-04-13 10:20:00,48.53,48.69,48.45,48.58,189573.0,47.7284,47.8858,47.6497,47.7776,189573.0
2021-04-13 10:25:00,48.58,48.88,48.58,48.84,98861.0,47.7776,48.0726,47.7776,48.0333,98861.0
2021-04-13 10:30:00,48.85,48.87,48.7,48.82,95985.0,48.0431,48.0628,47.8956,48.0136,95985.0
2021-04-13 10:35:00,48.81,48.85,48.65,48.67,80636.0,48.0038,48.0431,47.8464,47.8661,80636.0
2021-04-13 10:40:00,48.66,48.87,48.66,48.83,55340.0,47.8563,48.0628,47.8563,48.0235,55340.0
2021-04-13 10:45:00,48.84,48.92,48.77,48.79,73616.0,48.0333,48.112,47.9645,47.9841,73616.0
2021-04-13 10:50:00,48.79,48.83,48.7,48.83,61095.0,47.9841,48.0235,47.8956,48.0235,61095.0
2021-04-13 10:55:00,48.83,48.89,48.79,48.8,47561.0,48.0235,48.0825,47.9841,47.994,47561.0
2021-04-13 11:00:00,48.8,48.89,48.75,48.76,46712.0,47.994,48.0825,47.9448,47.9546,46712.0
2021-04-13 11:05:00,48.78,48.81,48.7,48.71,38137.0,47.9743,48.0038,47.8956,47.9054,38137.0
2021-04-13 11:10:00,48.7,48.7,48.55,48.56,49266.0,47.8956,47.8956,47.7481,47.7579,49266.0
2021-04-13 11:15:00,48.55,48.58,48.45,48.51,75203.0,47.7481,47.7776,47.6497,47.7087,75203.0
2021-04-13 11:20:00,48.5,48.51,48.35,48.4,101359.0,47.6989,47.7087,47.5514,47.6006,101359.0
2021-04-13 11:25:00,48.4,48.43,48.34,48.4,119790.0,47.6006,47.6301,47.5416,47.6006,119790.0
2021-04-13 11:30:00,48.41,48.56,48.4,48.51,64422.0,47.6104,47.7579,47.6006,47.7087,64422.0
2021-04-13 11:35:00,48.51,48.56,48.28,48.38,78592.0,47.7087,47.7579,47.4825,47.5809,78592.0
2021-04-13 11:40:00,48.38,48.49,48.37,48.45,59009.0,47.5809,47.6891,47.5711,47.6497,59009.0
2021-04-13 11:45:00,48.44,48.45,48.35,48.37,93738.0,47.6399,47.6497,47.5514,47.5711,93738.0
2021-04-13 11:50:00,48.37,48.39,48.34,48.36,53985.0,47.5711,47.5907,47.5416,47.5612,53985.0
2021-04-13 11:55:00,48.36,48.38,48.32,48.34,90366.0,47.5612,47.5809,47.5219,47.5416,90366.0
2021-04-13 12:00:00,48.34,48.35,48.27,48.29,90452.0,47.5416,47.5514,47.4727,47.4924,90452.0
2021-04-13 12:05:00,48.29,48.29,48.22,48.23,102253.0,47.4924,47.4924,47.4235,47.4334,102253.0
2021-04-13 12:10:00,48.24,48.26,48.17,48.17,90217.0,47.4432,47.4629,47.3744,47.3744,90217.0
2021-04-13 12:15:00,48.17,48.21,48.15,48.21,57124.0,47.3744,47.4137,47.3547,47.4137,57124.0
2021-04-13 12:20:00,48.21,48.32,48.2,48.24,43659.0,47.4137,47.5219,47.4039,47.4432,43659.0
2021-04-13 12:25:00,48.23,48.24,48.14,48.19,113931.0,47.4334,47.4432,47.3449,47.394,113931.0
2021-04-13 12:30:00,48.19,48.23,48.15,48.16,91470.0,47.394,47.4334,47.3547,47.3645,91470.0
2021-04-13 12:35:00,48.16,48.29,48.15,48.26,52173.0,47.3645,47.4924,47.3547,47.4629,52173.0
2021-04-13 12:40:00,48.25,48.26,48.21,48.23,36293.0,47.453,47.4629,47.4137,47.4334,36293.0
2021-04-13 12:45:00,48.23,48.27,48.15,48.21,113704.0,47.4334,47.4727,47.3547,47.4137,113704.0
2021-04-13 12:50:00,48.21,48.24,48.16,48.17,42128.0,47.4137,47.4432,47.3645,47.3744,42128.0
2021-04-13 12:55:00,48.17,48.18,48.14,48.18,48216.0,47.3744,47.3842,47.3449,47.3842,48216.0
2021-04-13 13:00:00,48.18,48.33,48.17,48.32,47055.0,47.3842,47.5317,47.3744,47.5219,47055.0
2021-04-13 13:05:00,48.32,48.38,48.3,48.33,49325.0,47.5219,47.5809,47.5022,47.5317,49325.0
2021-04-13 13:10:00,48.33,48.35,48.31,48.34,35060.0,47.5317,47.5514,47.512,47.5416,35060.0
2021-04-13 13:15:00,48.34,48.39,48.33,48.39,45429.0,47.5416,47.5907,47.5317,47.5907,45429.0
2021-04-13 13:20:00,48.39,48.44,48.39,48.43,35868.0,47.5907,47.6399,47.5907,47.6301,35868.0
2021-04-13 13:25:00,48.42,48.45,48.39,48.45,30981.0,47.6202,47.6497,47.5907,47.6497,30981.0
2021-04-13 13:30:00,48.45,48.54,48.45,48.52,152138.0,47.6497,47.7382,47.6497,47.7186,152138.0
2021-04-13 13:35:00,48.51,48.64,48.51,48.6,63605.0,47.7087,47.8366,47.7087,47.7973,63605.0
2021-04-13 13:40:00,48.59,48.63,48.58,48.62,51164.0,47.7874,47.8268,47.7776,47.8169,51164.0
2021-04-13 13:45:00,48.61,48.63,48.54,48.55,50845.0,47.8071,47.8268,47.7382,47.7481,50845.0
2021-04-13 13:50:00,48.55,48.61,48.53,48.59,35349.0,47.7481,47.8071,47.7284,47.7874,35349.0
2021-04-13 13:55:00,48.59,48.64,48.57,48.57,49081.0,47.7874,47.8366,47.7678,47.7678,49081.0
2021-04-13 14:00:00,48.57,48.59,48.52,48.54,37634.0,47.7678,47.7874,47.7186,47.7382,37634.0
2021-04-13 14:05:00,48.55,48.59,48.54,48.55,28550.0,47.7481,47.7874,47.7382,47.7481,28550.0
2021-04-13 14:10:00,48.56,48.63,48.53,48.62,35285.0,47.7579,47.8268,47.7284,47.8169,35285.0
2021-04-13 14:15:00,48.61,48.62,48.56,48.61,59395.0,47.8071,47.8169,47.7579,47.8071,59395.0
2021-04-13 14:20:00,48.6,48.62,48.59,48.6,44743.0,47.7973,47.8169,47.7874,47.7973,44743.0
2021-04-13 14:25:00,48.6,48.62,48.59,48.62,32058.0,47.7973,47.8169,47.7874,47.8169,32058.0
2021-04-13 14:30:00,48.62,48.76,48.6,48.7,74947.0,47.8169,47.9546,47.7973,47.8956,74947.0
2021-04-13 14:35:00,48.7,48.76,48.59,48.63,87294.0,47.8956,47.9546,47.7874,47.8268,87294.0
2021-04-13 14:40:00,48.63,48.71,48.61,48.71,50077.0,47.8268,47.9054,47.8071,47.9054,50077.0
2021-04-13 14:45:00,48.71,48.8,48.65,48.7,95004.0,47.9054,47.994,47.8464,47.8956,95004.0
2021-04-13 14:50:00,48.69,48.69,48.63,48.68,39838.0,47.8858,47.8858,47.8268,47.8759,39838.0
2021-04-13 14:55:00,48.67,48.73,48.65,48.72,51699.0,47.8661,47.9251,47.8464,47.9153,51699.0
2021-04-13 15:00:00,48.71,48.78,48.69,48.73,106829.0,47.9054,47.9743,47.8858,47.9251,106829.0
2021-04-13 15:05:00,48.73,48.77,48.69,48.76,58340.0,47.9251,47.9645,47.8858,47.9546,58340.0
2021-04-13 15:10:00,48.76,48.83,48.74,48.82,78201.0,47.9546,48.0235,47.9349,48.0136,78201.0
2021-04-13 15:15:00,48.82,48.84,48.73,48.76,145384.0,48.0136,48.0333,47.9251,47.9546,145384.0
2021-04-13 15:20:00,48.76,48.87,48.75,48.82,66696.0,47.9546,48.0628,47.9448,48.0136,66696.0
2021-04-13 15:25:00,48.82,48.86,48.81,48.86,53809.0,48.0136,48.053,48.0038,48.053,53809.0
2021-04-13 15:30:00,48.86,48.95,48.81,48.84,130645.0,48.053,48.1415,48.0038,48.0333,130645.0
2021-04-13 15:35:00,48.84,48.85,48.74,48.79,98767.0,48.0333,48.0431,47.9349,47.9841,98767.0
2021-04-13 15:40:00,48.79,48.87,48.77,48.84,60645.0,47.9841,48.0628,47.9645,48.0333,60645.0
2021-04-13 15:45:00,48.84,48.88,48.81,48.86,96193.0,48.0333,48.0726,48.0038,48.053,96193.0
2021-04-13 15:50:00,48.86,48.86,48.73,48.73,261758.0,48.053,48.053,47.9251,47.9251,261758.0
2021-04-13 15:55:00,48.74,48.79,48.7,48.75,280955.0,47.9349,47.9841,47.8956,47.9448,280955.0
2021-04-14 09:30:00,48.81,48.95,48.67,48.87,184790.0,48.0038,48.1415,47.8661,48.0628,184790.0
2021-04-14 09:35:00,48.86,48.86,48.64,48.7,53073.0,48.053,48.053,47.8366,47.8956,53073.0
2021-04-14 09:40:00,48.69,48.87,48.62,48.85,67398.0,47.8858,48.0628,47.8169,48.0431,67398.0
2021-04-14 09:45:00,48.85,49.08,48.83,49.02,70011.0,48.0431,48.2693,48.0235,48.2103,70011.0
2021-04-14 09:50:00,49.02,49.22,48.99,49.2,63597.0,48.2103,48.407,48.1808,48.3873,63597.0
2021-04-14 09:55:00,49.2,49.25,49.08,49.22,90274.0,48.3873,48.4365,48.2693,48.407,90274.0
2021-04-14 10:00:00,49.23,49.28,49.14,49.23,76651.0,48.4169,48.466,48.3283,48.4169,76651.0
2021-04-14 10:05:00,49.24,49.26,49.13,49.23,47586.0,48.4267,48.4464,48.3185,48.4169,47586.0
2021-04-14 10:10:00,49.25,49.32,49.2,49.25,50278.0,48.4365,48.5054,48.3873,48.4365,50278.0
2021-04-14 10:15:00,49.26,49.28,49.16,49.23,58332.0,48.4464,48.466,48.348,48.4169,58332.0
2021-04-14 10:20:00,49.23,49.25,49.05,49.08,70820.0,48.4169,48.4365,48.2398,48.2693,70820.0
2021-04-14 10:25:00,49.08,49.08,48.88,48.91,60280.0,48.2693,48.2693,48.0726,48.1021,60280.0
2021-04-14 10:30:00,48.91,49.1,48.91,49.05,56083.0,48.1021,48.289,48.1021,48.2398,56083.0
2021-04-14 10:35:00,49.06,49.12,48.96,48.96,42007.0,48.2497,48.3087,48.1513,48.1513,42007.0
2021-04-14 10:40:00,48.96,49.07,48.92,48.98,31478.0,48.1513,48.2595,48.112,48.171,31478.0
2021-04-14 10:45:00,48.98,49.11,48.97,49.08,53722.0,48.171,48.2988,48.1611,48.2693,53722.0
2021-04-14 10:50:00,49.08,49.14,49.04,49.06,39926.0,48.2693,48.3283,48.23,48.2497,39926.0
2021-04-14 10:55:00,49.08,49.15,49.06,49.09,29863.0,48.2693,48.3382,48.2497,48.2792,29863.0
2021-04-14 11:00:00,49.09,49.15,48.93,48.96,53737.0,48.2792,48.3382,48.1218,48.1513,53737.0
2021-04-14 11:05:00,48.96,49.08,48.94,49.05,41148.0,48.1513,48.2693,48.1316,48.2398,41148.0
2021-04-14 11:10:00,49.05,49.06,48.9,48.97,120626.0,48.2398,48.2497,48.0923,48.1611,120626.0
2021-04-14 11:15:00,48.97,48.97,48.84,48.85,68367.0,48.1611,48.1611,48.0333,48.0431,68367.0
2021-04-14 11:20:00,48.85,48.88,48.68,48.71,104645.0,48.0431,48.0726,47.8759,47.9054,104645.0
2021-04-14 11:25:00,48.7,48.7,48.62,48.69,80112.0,47.8956,47.8956,47.8169,47.8858,80112.0
2021-04-14 11:30:00,48.69,48.71,48.56,48.58,48853.0,47.8858,47.9054,47.7579,47.7776,48853.0
2021-04-14 11:35:00,48.57,48.72,48.53,48.7,96102.0,47.7678,47.9153,47.7284,47.8956,96102.0
2021-04-14 11:40:00,48.7,48.75,48.69,48.75,47558.0,47.8956,47.9448,47.8858,47.9448,47558.0
2021-04-14 11:45:00,48.75,48.82,48.73,48.77,26415.0,47.9448,48.0136,47.9251,47.9645,26415.0
2021-04-14 11:50:00,48.78,48.82,48.77,48.78,22227.0,47.9743,48.0136,47.9645,47.9743,22227.0
2021-04-14 11:55:00,48.78,48.79,48.74,48.76,29818.0,47.9743,47.9841,47.9349,47.9546,29818.0
2021-04-14 12:00:00,48.77,48.77,48.6,48.61,28553.0,47.9645,47.9645,47.7973,47.8071,28553.0
2021-04-14 12:05:00,48.61,48.75,48.57,48.7,30840.0,47.8071,47.9448,47.7678,47.8956,30840.0
2021-04-14 12:10:00,48.7,48.72,48.64,48.65,29078.0,47.8956,47.9153,47.8366,47.8464,29078.0
2021-04-14 12:15:00,48.64,48.72,48.63,48.72,27282.0,47.8366,47.9153,47.8268,47.9153,27282.0
2021-04-14 12:20:00,48.71,48.76,48.69,48.69,24315.0,47.9054,47.9546,47.8858,47.8858,24315.0
2021-04-14 12:25:00,48.69,48.75,48.62,48.64,37684.0,47.8858,47.9448,47.8169,47.8366,37684.0
2021-04-14 12:30:00,48.65,48.74,48.64,48.68,40752.0,47.8464,47.9349,47.8366,47.8759,40752.0
2021-04-14 12:35:00,48.68,48.74,48.67,48.72,30707.0,47.8759,47.9349,47.8661,47.9153,30707.0
2021-04-14 12:40:00,48.73,48.82,48.73,48.76,40455.0,47.9251,48.0136,47.9251,47.9546,40455.0
2021-04-14 12:45:00,48.77,48.78,48.72,48.73,27060.0,47.9645,47.9743,47.9153,47.9251,27060.0
2021-04-14 12:50:00,48.73,48.75,48.71,48.72,15671.0,47.9251,47.9448,47.9054,47.9153,15671.0
2021-04-14 12:55:00,48.7,48.74,48.69,48.74,25485.0,47.8956,47.9349,47.8858,47.9349,25485.0
2021-04-14 13:00:00,48.73,48.75,48.67,48.68,36941.0,47.9251,47.9448,47.8661,47.8759,36941.0
2021-04-14 13:05:00,48.68,48.71,48.66,48.68,16907.0,47.8759,47.9054,47.8563,47.8759,16907.0
2021-04-14 13:10:00,48.67,48.67,48.61,48.66,23527.0,47.8661,47.8661,47.8071,47.8563,23527.0
2021-04-14 13:15:00,48.66,48.74,48.66,48.69,48426.0,47.8563,47.9349,47.8563,47.8858,48426.0
2021-04-14 13:20:00,48.7,48.71,48.63,48.66,27308.0,47.8956,47.9054,47.8268,47.8563,27308.0
2021-04-14 13:25:00,48.65,48.65,48.57,48.58,22268.0,47.8464,47.8464,47.7678,47.7776,22268.0
2021-04-14 13:30:00,48.57,48.57,48.48,48.48,49986.0,47.7678,47.7678,47.6792,47.6792,49986.0
2021-04-14 13:35:00,48.47,48.49,48.42,48.46,24544.0,47.6694,47.6891,47.6202,47.6596,24544.0
2021-04-14 13:40:00,48.48,48.48,48.38,48.42,32719.0,47.6792,47.6792,47.5809,47.6202,32719.0
2021-04-14 13:45:00,48.41,48.5,48.41,48.47,31765.0,47.6104,47.6989,47.6104,47.6694,31765.0
2021-04-14 13:50:00,48.46,48.48,48.4,48.41,34868.0,47.6596,47.6792,47.6006,47.6104,34868.0
2021-04-14 13:55:00,48.42,48.45,48.15,48.2,84532.0,47.6202,47.6497,47.3547,47.4039,84532.0
2021-04-14 14:00:00,48.21,48.23,48.04,48.1,82758.0,47.4137,47.4334,47.2465,47.3055,82758.0
2021-04-14 14:05:00,48.1,48.1,47.82,47.87,159877.0,47.3055,47.3055,47.0301,47.0793,159877.0
2021-04-14 14:10:00,47.87,48.04,47.82,48.02,103445.0,47.0793,47.2465,47.0301,47.2268,103445.0
2021-04-14 14:15:00,48.02,48.13,48.0,48.12,70569.0,47.2268,47.335,47.2072,47.3252,70569.0
2021-04-14 14:20:00,48.12,48.22,48.11,48.16,37785.0,47.3252,47.4235,47.3154,47.3645,37785.0
2021-04-14 14:25:00,48.17,48.22,48.15,48.21,59508.0,47.3744,47.4235,47.3547,47.4137,59508.0
2021-04-14 14:30:00,48.22,48.28,48.16,48.18,40469.0,47.4235,47.4825,47.3645,47.3842,40469.0
2021-04-14 14:35:00,48.18,48.26,48.16,48.2,36553.0,47.3842,47.4629,47.3645,47.4039,36553.0
2021-04-14 14:40:00,48.2,48.34,48.2,48.29,32415.0,47.4039,47.5416,47.4039,47.4924,32415.0
2021-04-14 14:45:00,48.29,48.31,48.17,48.17,49781.0,47.4924,47.512,47.3744,47.3744,49781.0
2021-04-14 14:50:00,48.18,48.19,48.1,48.13,34480.0,47.3842,47.394,47.3055,47.335,34480.0
2021-04-14 14:55:00,48.12,48.19,48.07,48.1,70501.0,47.3252,47.394,47.276,47.3055,70501.0
2021-04-14 15:00:00,48.1,48.1,47.97,48.06,97575.0,47.3055,47.3055,47.1777,47.2662,97575.0
2021-04-14 15:05:00,48.05,48.05,47.88,47.9,91510.0,47.2563,47.2563,47.0892,47.1088,91510.0
2021-04-14 15:10:00,47.9,48.06,47.86,48.06,55967.0,47.1088,47.2662,47.0695,47.2662,55967.0
2021-04-14 15:15:00,48.05,48.12,48.02,48.09,66734.0,47.2563,47.3252,47.2268,47.2957,66734.0
2021-04-14 15:20:00,48.08,48.17,48.03,48.16,42092.0,47.2858,47.3744,47.2367,47.3645,42092.0
2021-04-14 15:25:00,48.16,48.26,48.16,48.25,40341.0,47.3645,47.4629,47.3645,47.453,40341.0
2021-04-14 15:30:00,48.24,48.3,48.2,48.24,90223.0,47.4432,47.5022,47.4039,47.4432,90223.0
2021-04-14 15:35:00,48.24,48.26,48.14,48.16,72732.0,47.4432,47.4629,47.3449,47.3645,72732.0
2021-04-14 15:40:00,48.16,48.18,48.0,48.06,88276.0,47.3645,47.3842,47.2072,47.2662,88276.0
2021-04-14 15:45:00,48.06,48.09,47.96,48.01,82853.0,47.2662,47.2957,47.1678,47.217,82853.0
2021-04-14 15:50:00,48.0,48.14,47.94,48.04,207694.0,47.2072,47.3449,47.1482,47.2465,207694.0
2021-04-14 15:55:00,48.03,48.12,47.97,48.08,413327.0,47.2367,47.3252,47.1777,47.2858,413327.0
2021-04-15 09:30:00,48.54,48.63,48.23,48.6,126478.0,47.7382,47.8268,47.4334,47.7973,126478.0
2021-04-15 09:35:00,48.62,48.7,48.54,48.61,88207.0,47.8169,47.8956,47.7382,47.8071,88207.0
2021-04-15 09:40:00,48.6,48.64,48.45,48.47,94838.0,47.7973,47.8366,47.6497,47.6694,94838.0
2021-04-15 09:45:00,48.47,48.58,48.3,48.45,63275.0,47.6694,47.7776,47.5022,47.6497,63275.0
2021-04-15 09:50:00,48.44,48.5,48.32,48.34,30777.0,47.6399,47.6989,47.5219,47.5416,30777.0
2021-04-15 09:55:00,48.34,48.41,48.3,48.35,59545.0,47.5416,47.6104,47.5022,47.5514,59545.0
2021-04-15 10:00:00,48.35,48.35,48.22,48.29,63079.0,47.5514,47.5514,47.4235,47.4924,63079.0
2021-04-15 10:05:00,48.29,48.31,48.16,48.23,56826.0,47.4924,47.512,47.3645,47.4334,56826.0
2021-04-15 10:10:00,48.24,48.33,48.23,48.33,76411.0,47.4432,47.5317,47.4334,47.5317,76411.0
2021-04-15 10:15:00,48.32,48.37,48.28,48.36,43624.0,47.5219,47.5711,47.4825,47.5612,43624.0
2021-04-15 10:20:00,48.37,48.46,48.33,48.41,47658.0,47.5711,47.6596,47.5317,47.6104,47658.0
2021-04-15 10:25:00,48.42,48.49,48.41,48.47,43858.0,47.6202,47.6891,47.6104,47.6694,43858.0
2021-04-15 10:30:00,48.48,48.49,48.4,48.48,56544.0,47.6792,47.6891,47.6006,47.6792,56544.0
2021-04-15 10:35:00,48.48,48.51,48.43,48.46,24624.0,47.6792,47.7087,47.6301,47.6596,24624.0
2021-04-15 10:40:00,48.48,48.69,48.46,48.66,66974.0,47.6792,47.8858,47.6596,47.8563,66974.0
2021-04-15 10:45:00,48.67,48.69,48.57,48.6,62040.0,47.8661,47.8858,47.7678,47.7973,62040.0
2021-04-15 10:50:00,48.59,48.59,48.5,48.56,38144.0,47.7874,47.7874,47.6989,47.7579,38144.0
2021-04-15 10:55:00,48.55,48.57,48.46,48.51,50017.0,47.7481,47.7678,47.6596,47.7087,50017.0
2021-04-15 11:00:00,48.51,48.61,48.46,48.61,43063.0,47.7087,47.8071,47.6596,47.8071,43063.0
2021-04-15 11:05:00,48.6,48.75,48.59,48.7,37938.0,47.7973,47.9448,47.7874,47.8956,37938.0
2021-04-15 11:10:00,48.69,48.7,48.56,48.58,49745.0,47.8858,47.8956,47.7579,47.7776,49745.0
2021-04-15 11:15:00,48.59,48.59,48.42,48.46,35578.0,47.7874,47.7874,47.6202,47.6596,35578.0
2021-04-15 11:20:00,48.45,48.5,48.43,48.47,26357.0,47.6497,47.6989,47.6301,47.6694,26357.0
2021-04-15 11:25:00,48.48,48.49,48.37,48.37,32113.0,47.6792,47.6891,47.5711,47.5711,32113.0
2021-04-15 11:30:00,48.37,48.5,48.36,48.42,62585.0,47.5711,47.6989,47.5612,47.6202,62585.0
2021-04-15 11:35:00,48.43,48.55,48.39,48.55,35594.0,47.6301,47.7481,47.5907,47.7481,35594.0
2021-04-15 11:40:00,48.55,48.61,48.5,48.6,38960.0,47.7481,47.8071,47.6989,47.7973,38960.0
2021-04-15 11:45:00,48.61,48.68,48.6,48.68,41954.0,47.8071,47.8759,47.7973,47.8759,41954.0
2021-04-15 11:50:00,48.69,48.72,48.67,48.68,22711.0,47.8858,47.9153,47.8661,47.8759,22711.0
2021-04-15 11:55:00,48.69,48.69,48.61,48.64,45370.0,47.8858,47.8858,47.8071,47.8366,45370.0
2021-04-15 12:00:00,48.65,48.65,48.51,48.55,74219.0,47.8464,47.8464,47.7087,47.7481,74219.0
2021-04-15 12:05:00,48.57,48.64,48.53,48.64,71471.0,47.7678,47.8366,47.7284,47.8366,71471.0
2021-04-15 12:10:00,48.63,48.67,48.63,48.65,28456.0,47.8268,47.8661,47.8268,47.8464,28456.0
2021-04-15 12:15:00,48.65,48.68,48.64,48.68,23813.0,47.8464,47.8759,47.8366,47.8759,23813.0
2021-04-15 12:20:00,48.68,48.78,48.66,48.77,47787.0,47.8759,47.9743,47.8563,47.9645,47787.0
2021-04-15 12:25:00,48.78,48.82,48.72,48.81,34875.0,47.9743,48.0136,47.9153,48.0038,34875.0
2021-04-15 12:30:00,48.81,48.88,48.78,48.87,26773.0,48.0038,48.0726,47.9743,48.0628,26773.0
2021-04-15 12:35:00,48.87,48.89,48.84,48.88,35278.0,48.0628,48.0825,48.0333,48.0726,35278.0
2021-04-15 12:40:00,48.88,48.92,48.86,48.87,34578.0,48.0726,48.112,48.053,48.0628,34578.0
2021-04-15 12:45:00,48.88,48.88,48.79,48.81,35792.0,48.0726,48.0726,47.9841,48.0038,35792.0
2021-04-15 12:50:00,48.82,48.82,48.72,48.73,52990.0,48.0136,48.0136,47.9153,47.9251,52990.0
2021-04-15 12:55:00,48.73,48.74,48.66,48.69,36008.0,47.9251,47.9349,47.8563,47.8858,36008.0
2021-04-15 13:00:00,48.7,48.72,48.64,48.68,46779.0,47.8956,47.9153,47.8366,47.8759,46779.0
2021-04-15 13:05:00,48.67,48.68,48.56,48.57,34041.0,47.8661,47.8759,47.7579,47.7678,34041.0
2021-04-15 13:10:00,48.56,48.57,48.42,48.47,85287.0,47.7579,47.7678,47.6202,47.6694,85287.0
2021-04-15 13:15:00,48.47,48.55,48.45,48.55,51057.0,47.6694,47.7481,47.6497,47.7481,51057.0
2021-04-15 13:20:00,48.54,48.59,48.45,48.55,52141.0,47.7382,47.7874,47.6497,47.7481,52141.0
2021-04-15 13:25:00,48.55,48.67,48.55,48.66,33073.0,47.7481,47.8661,47.7481,47.8563,33073.0
2021-04-15 13:30:00,48.68,48.75,48.65,48.75,30059.0,47.8759,47.9448,47.8464,47.9448,30059.0
2021-04-15 13:35:00,48.75,48.76,48.68,48.71,30223.0,47.9448,47.9546,47.8759,47.9054,30223.0
2021-04-15 13:40:00,48.72,48.77,48.7,48.76,29418.0,47.9153,47.9645,47.8956,47.9546,29418.0
2021-04-15 13:45:00,48.75,48.81,48.72,48.81,31131.0,47.9448,48.0038,47.9153,48.0038,31131.0
2021-04-15 13:50:00,48.8,48.83,48.77,48.82,33725.0,47.994,48.0235,47.9645,48.0136,33725.0
2021-04-15 13:55:00,48.81,48.91,48.81,48.89,29643.0,48.0038,48.1021,48.0038,48.0825,29643.0
2021-04-15 14:00:00,48.88,48.99,48.87,48.99,32113.0,48.0726,48.1808,48.0628,48.1808,32113.0
2021-04-15 14:05:00,48.99,49.01,48.89,48.9,57954.0,48.1808,48.2005,48.0825,48.0923,57954.0
2021-04-15 14:10:00,48.91,48.91,48.79,48.8,36162.0,48.1021,48.1021,47.9841,47.994,36162.0
2021-04-15 14:15:00,48.81,48.89,48.81,48.85,34638.0,48.0038,48.0825,48.0038,48.0431,34638.0
2021-04-15 14:20:00,48.86,48.91,48.82,48.89,45417.0,48.053,48.1021,48.0136,48.0825,45417.0
2021-04-15 14:25:00,48.89,48.95,48.88,48.92,46718.0,48.0825,48.1415,48.0726,48.112,46718.0
2021-04-15 14:30:00,48.93,48.97,48.86,48.89,59985.0,48.1218,48.1611,48.053,48.0825,59985.0
2021-04-15 14:35:00,48.88,48.92,48.84,48.87,43356.0,48.0726,48.112,48.0333,48.0628,43356.0
2021-04-15 14:40:00,48.86,48.89,48.84,48.85,42223.0,48.053,48.0825,48.0333,48.0431,42223.0
2021-04-15 14:45:00,48.85,48.86,48.68,48.71,232017.0,48.0431,48.053,47.8759,47.9054,232017.0
2021-04-15 14:50:00,48.72,48.79,48.72,48.72,23189.0,47.9153,47.9841,47.9153,47.9153,23189.0
2021-04-15 14:55:00,48.73,48.77,48.71,48.76,58135.0,47.9251,47.9645,47.9054,47.9546,58135.0
2021-04-15 15:00:00,48.75,48.78,48.7,48.77,35878.0,47.9448,47.9743,47.8956,47.9645,35878.0
2021-04-15 15:05:00,48.79,48.82,48.78,48.82,62729.0,47.9841,48.0136,47.9743,48.0136,62729.0
2021-04-15 15:10:00,48.82,48.82,48.66,48.71,72087.0,48.0136,48.0136,47.8563,47.9054,72087.0
2021-04-15 15:15:00,48.72,48.76,48.66,48.75,95601.0,47.9153,47.9546,47.8563,47.9448,95601.0
2021-04-15 15:20:00,48.75,48.77,48.64,48.65,68340.0,47.9448,47.9645,47.8366,47.8464,68340.0
2021-04-15 15:25:00,48.65,48.71,48.65,48.67,57912.0,47.8464,47.9054,47.8464,47.8661,57912.0
2021-04-15 15:30:00,48.68,48.8,48.68,48.8,75782.0,47.8759,47.994,47.8759,47.994,75782.0
2021-04-15 15:35:00,48.8,48.83,48.78,48.8,91694.0,47.994,48.0235,47.9743,47.994,91694.0
2021-04-15 15:40:00,48.81,48.81,48.74,48.8,67405.0,48.0038,48.0038,47.9349,47.994,67405.0
2021-04-15 15:45:00,48.8,48.82,48.77,48.8,113243.0,47.994,48.0136,47.9645,47.994,113243.0
2021-04-15 15:50:00,48.79,48.87,48.71,48.76,240037.0,47.9841,48.0628,47.9054,47.9546,240037.0
2021-04-15 15:55:00,48.76,48.81,48.67,48.78,393928.0,47.9546,48.0038,47.8661,47.9743,393928.0
2021-04-16 09:30:00,48.68,48.88,48.61,48.65,219554.0,47.8759,48.0726,47.8071,47.8464,219554.0
2021-04-16 09:35:00,48.61,48.72,48.52,48.57,130751.0,47.8071,47.9153,47.7186,47.7678,130751.0
2021-04-16 09:40:00,48.57,48.58,48.39,48.46,177722.0,47.7678,47.7776,47.5907,47.6596,177722.0
2021-04-16 09:45:00,48.45,48.77,48.37,48.77,137692.0,47.6497,47.9645,47.5711,47.9645,137692.0
2021-04-16 09:50:00,48.77,48.78,48.46,48.47,110723.0,47.9645,47.9743,47.6596,47.6694,110723.0
2021-04-16 09:55:00,48.47,48.53,48.39,48.45,64517.0,47.6694,47.7284,47.5907,47.6497,64517.0
2021-04-16 10:00:00,48.44,48.44,48.26,48.37,97614.0,47.6399,47.6399,47.4629,47.5711,97614.0
2021-04-16 10:05:00,48.38,48.4,48.28,48.38,47431.0,47.5809,47.6006,47.4825,47.5809,47431.0
2021-04-16 10:10:00,48.38,48.59,48.37,48.51,103934.0,47.5809,47.7874,47.5711,47.7087,103934.0
2021-04-16 10:15:00,48.52,48.53,48.38,48.45,140006.0,47.7186,47.7284,47.5809,47.6497,140006.0
2021-04-16 10:20:00,48.45,48.45,48.36,48.37,115034.0,47.6497,47.6497,47.5612,47.5711,115034.0
2021-04-16 10:25:00,48.37,48.62,48.33,48.57,70596.0,47.5711,47.8169,47.5317,47.7678,70596.0
2021-04-16 10:30:00,48.58,48.64,48.43,48.43,79399.0,47.7776,47.8366,47.6301,47.6301,79399.0
2021-04-16 10:35:00,48.44,48.44,48.3,48.42,66915.0,47.6399,47.6399,47.5022,47.6202,66915.0
2021-04-16 10:40:00,48.43,48.53,48.36,48.46,109322.0,47.6301,47.7284,47.5612,47.6596,109322.0
2021-04-16 10:45:00,48.45,48.49,48.42,48.48,84962.0,47.6497,47.6891,47.6202,47.6792,84962.0
2021-04-16 10:50:00,48.48,48.61,48.47,48.61,64296.0,47.6792,47.8071,47.6694,47.8071,64296.0
2021-04-16 10:55:00,48.61,48.63,48.5,48.5,84726.0,47.8071,47.8268,47.6989,47.6989,84726.0
2021-04-16 11:00:00,48.51,48.53,48.38,48.46,54585.0,47.7087,47.7284,47.5809,47.6596,54585.0
2021-04-16 11:05:00,48.46,48.61,48.45,48.5,69197.0,47.6596,47.8071,47.6497,47.6989,69197.0
2021-04-16 11:10:00,48.5,48.54,48.36,48.36,60642.0,47.6989,47.7382,47.5612,47.5612,60642.0
2021-04-16 11:15:00,48.37,48.48,48.34,48.37,95062.0,47.5711,47.6792,47.5416,47.5711,95062.0
2021-04-16 11:20:00,48.38,48.47,48.37,48.43,105946.0,47.5809,47.6694,47.5711,47.6301,105946.0
2021-04-16 11:25:00,48.44,48.59,48.4,48.47,116053.0,47.6399,47.7874,47.6006,47.6694,116053.0
2021-04-16 11:30:00,48.48,48.52,48.46,48.48,49498.0,47.6792,47.7186,47.6596,47.6792,49498.0
2021-04-16 11:35:00,48.48,48.52,48.4,48.48,110025.0,47.6792,47.7186,47.6006,47.6792,110025.0
2021-04-16 11:40:00,48.48,48.52,48.41,48.42,123615.0,47.6792,47.7186,47.6104,47.6202,123615.0
2021-04-16 11:45:00,48.42,48.51,48.39,48.47,78235.0,47.6202,47.7087,47.5907,47.6694,78235.0
2021-04-16 11:50:00,48.48,48.58,48.47,48.52,57503.0,47.6792,47.7776,47.6694,47.7186,57503.0
2021-04-16 11:55:00,48.52,48.53,48.44,48.46,73592.0,47.7186,47.7284,47.6399,47.6596,73592.0
2021-04-16 12:00:00,48.47,48.56,48.46,48.52,93851.0,47.6694,47.7579,47.6596,47.7186,93851.0
2021-04-16 12:05:00,48.51,48.51,48.42,48.43,28508.0,47.7087,47.7087,47.6202,47.6301,28508.0
2021-04-16 12:10:00,48.42,48.43,48.22,48.26,120244.0,47.6202,47.6301,47.4235,47.4629,120244.0
2021-04-16 12:15:00,48.26,48.34,48.25,48.33,23696.0,47.4629,47.5416,47.453,47.5317,23696.0
2021-04-16 12:20:00,48.32,48.34,48.28,48.3,30756.0,47.5219,47.5416,47.4825,47.5022,30756.0
2021-04-16 12:25:00,48.29,48.31,48.25,48.25,33593.0,47.4924,47.512,47.453,47.453,33593.0
2021-04-16 12:30:00,48.25,48.26,48.21,48.23,41033.0,47.453,47.4629,47.4137,47.4334,41033.0
2021-04-16 12:35:00,48.23,48.34,48.22,48.23,297952.0,47.4334,47.5416,47.4235,47.4334,297952.0
2021-04-16 12:40:00,48.23,48.29,48.2,48.27,49291.0,47.4334,47.4924,47.4039,47.4727,49291.0
2021-04-16 12:45:00,48.28,48.31,48.2,48.21,58989.0,47.4825,47.512,47.4039,47.4137,58989.0
2021-04-16 12:50:00,48.2,48.2,48.05,48.1,65467.0,47.4039,47.4039,47.2563,47.3055,65467.0
2021-04-16 12:55:00,48.1,48.26,48.09,48.19,88251.0,47.3055,47.4629,47.2957,47.394,88251.0
2021-04-16 13:00:00,48.19,48.24,48.17,48.19,37789.0,47.394,47.4432,47.3744,47.394,37789.0
2021-04-16 13:05:00,48.2,48.2,48.06,48.08,75842.0,47.4039,47.4039,47.2662,47.2858,75842.0
2021-04-16 13:10:00,48.09,48.12,47.94,47.95,158248.0,47.2957,47.3252,47.1482,47.158,158248.0
2021-04-16 13:15:00,47.95,48.0,47.93,47.95,62554.0,47.158,47.2072,47.1383,47.158,62554.0
2021-04-16 13:20:00,47.96,47.96,47.88,47.88,83963.0,47.1678,47.1678,47.0892,47.0892,83963.0
2021-04-16 13:25:00,47.88,47.94,47.82,47.82,112897.0,47.0892,47.1482,47.0301,47.0301,112897.0
2021-04-16 13:30:00,47.82,47.88,47.77,47.77,66183.0,47.0301,47.0892,46.981,46.981,66183.0
2021-04-16 13:35:00,47.77,47.79,47.68,47.7,132878.0,46.981,47.0006,46.8925,46.9121,132878.0
2021-04-16 13:40:00,47.71,47.71,47.62,47.64,56193.0,46.922,46.922,46.8334,46.8531,56193.0
2021-04-16 13:45:00,47.64,47.68,47.59,47.64,100298.0,46.8531,46.8925,46.8039,46.8531,100298.0
2021-04-16 13:50:00,47.64,47.64,47.52,47.54,52387.0,46.8531,46.8531,46.7351,46.7548,52387.0
2021-04-16 13:55:00,47.54,47.54,47.43,47.44,149857.0,46.7548,46.7548,46.6466,46.6564,149857.0
2021-04-16 14:00:00,47.44,47.64,47.41,47.61,105368.0,46.6564,46.8531,46.6269,46.8236,105368.0
2021-04-16 14:05:00,47.62,47.82,47.6,47.82,230409.0,46.8334,47.0301,46.8138,47.0301,230409.0
2021-04-16 14:10:00,47.82,47.83,47.65,47.65,233213.0,47.0301,47.04,46.8629,46.8629,233213.0
2021-04-16 14:15:00,47.65,47.68,47.61,47.66,49294.0,46.8629,46.8925,46.8236,46.8728,49294.0
2021-04-16 14:20:00,47.66,47.73,47.59,47.71,89983.0,46.8728,46.9416,46.8039,46.922,89983.0
2021-04-16 14:25:00,47.71,47.81,47.66,47.8,194097.0,46.922,47.0203,46.8728,47.0105,194097.0
2021-04-16 14:30:00,47.8,47.82,47.72,47.78,222125.0,47.0105,47.0301,46.9318,46.9908,222125.0
2021-04-16 14:35:00,47.78,47.87,47.76,47.82,81773.0,46.9908,47.0793,46.9711,47.0301,81773.0
2021-04-16 14:40:00,47.82,47.97,47.81,47.94,78432.0,47.0301,47.1777,47.0203,47.1482,78432.0
2021-04-16 14:45:00,47.93,47.94,47.85,47.89,76948.0,47.1383,47.1482,47.0596,47.099,76948.0
2021-04-16 14:50:00,47.9,47.97,47.85,47.97,73215.0,47.1088,47.1777,47.0596,47.1777,73215.0
2021-04-16 14:55:00,47.97,48.02,47.94,47.98,76894.0,47.1777,47.2268,47.1482,47.1875,76894.0
2021-04-16 15:00:00,47.98,48.0,47.89,47.91,104277.0,47.1875,47.2072,47.099,47.1187,104277.0
2021-04-16 15:05:00,47.91,48.0,47.9,47.99,134215.0,47.1187,47.2072,47.1088,47.1973,134215.0
2021-04-16 15:10:00,48.0,48.02,47.87,47.93,138930.0,47.2072,47.2268,47.0793,47.1383,138930.0
2021-04-16 15:15:00,47.94,47.95,47.86,47.88,78940.0,47.1482,47.158,47.0695,47.0892,78940.0
2021-04-16 15:20:00,47.88,47.89,47.79,47.84,112015.0,47.0892,47.099,47.0006,47.0498,112015.0
2021-04-16 15:25:00,47.85,47.87,47.8,47.86,82519.0,47.0596,47.0793,47.0105,47.0695,82519.0
2021-04-16 15:30:00,47.87,47.91,47.82,47.89,103234.0,47.0793,47.1187,47.0301,47.099,103234.0
2021-04-16 15:35:00,47.88,47.97,47.85,47.96,87338.0,47.0892,47.1777,47.0596,47.1678,87338.0
2021-04-16 15:40:00,47.96,47.99,47.91,47.94,138312.0,47.1678,47.1973,47.1187,47.1482,138312.0
2021-04-16 15:45:00,47.95,47.95,47.85,47.85,163082.0,47.158,47.158,47.0596,47.0596,163082.0
2021-04-16 15:50:00,47.86,48.01,47.84,47.95,519139.0,47.0695,47.217,47.0498,47.158,519139.0
2021-04-16 15:55:00,47.95,47.95,47.82,47.89,477754.0,47.158,47.158,47.0301,47.099,477754.0
2021-04-19 09:30:00,47.39,47.69,47.24,47.52,243816.0,46.6072,46.9023,46.4597,46.7351,243816.0
2021-04-19 09:35:00,47.52,47.61,47.37,47.49,120156.0,46.7351,46.8236,46.5876,46.7056,120156.0
2021-04-19 09:40:00,47.5,47.78,47.5,47.75,149493.0,46.7154,46.9908,46.7154,46.9613,149493.0
2021-04-19 09:45:00,47.75,47.78,47.58,47.67,117118.0,46.9613,46.9908,46.7941,46.8826,117118.0
2021-04-19 09:50:00,47.67,47.82,47.63,47.68,118441.0,46.8826,47.0301,46.8433,46.8925,118441.0
2021-04-19 09:55:00,47.69,47.71,47.46,47.49,115093.0,46.9023,46.922,46.6761,46.7056,115093.0
2021-04-19 10:00:00,47.48,47.54,47.24,47.26,75319.0,46.6958,46.7548,46.4597,46.4794,75319.0
2021-04-19 10:05:00,47.24,47.33,47.01,47.04,140955.0,46.4597,46.5482,46.2335,46.263,140955.0
2021-04-19 10:10:00,47.04,47.09,46.85,46.93,253255.0,46.263,46.3122,46.0762,46.1548,253255.0
2021-04-19 10:15:00,46.92,47.0,46.9,46.92,180953.0,46.145,46.2237,46.1253,46.145,180953.0
2021-04-19 10:20:00,46.93,47.08,46.91,47.02,113244.0,46.1548,46.3024,46.1352,46.2434,113244.0
2021-04-19 10:25:00,47.03,47.06,46.79,46.79,101212.0,46.2532,46.2827,46.0172,46.0172,101212.0
2021-04-19 10:30:00,46.8,46.83,46.67,46.76,110688.0,46.027,46.0565,45.8991,45.9876,110688.0
2021-04-19 10:35:00,46.76,46.82,46.7,46.79,85064.0,45.9876,46.0467,45.9286,46.0172,85064.0
2021-04-19 10:40:00,46.79,46.84,46.69,46.72,126660.0,46.0172,46.0663,45.9188,45.9483,126660.0
2021-04-19 10:45:00,46.72,46.74,46.46,46.62,100553.0,45.9483,45.968,45.6926,45.85,100553.0
2021-04-19 10:50:00,46.63,46.87,46.6,46.84,68157.0,45.8598,46.0958,45.8303,46.0663,68157.0
2021-04-19 10:55:00,46.85,46.95,46.75,46.85,97680.0,46.0762,46.1745,45.9778,46.0762,97680.0
2021-04-19 11:00:00,46.87,46.96,46.83,46.87,61251.0,46.0958,46.1843,46.0565,46.0958,61251.0
2021-04-19 11:05:00,46.85,46.91,46.79,46.86,91108.0,46.0762,46.1352,46.0172,46.086,91108.0
2021-04-19 11:10:00,46.85,46.86,46.68,46.75,55255.0,46.0762,46.086,45.909,45.9778,55255.0
2021-04-19 11:15:00,46.76,46.96,46.76,46.95,77684.0,45.9876,46.1843,45.9876,46.1745,77684.0
2021-04-19 11:20:00,46.94,46.95,46.76,46.79,50097.0,46.1647,46.1745,45.9876,46.0172,50097.0
2021-04-19 11:25:00,46.79,46.86,46.74,46.78,41623.0,46.0172,46.086,45.968,46.0073,41623.0
2021-04-19 11:30:00,46.79,46.79,46.56,46.56,72775.0,46.0172,46.0172,45.791,45.791,72775.0
2021-04-19 11:35:00,46.56,46.67,46.56,46.65,60525.0,45.791,45.8991,45.791,45.8795,60525.0
2021-04-19 11:40:00,46.65,46.73,46.52,46.54,68381.0,45.8795,45.9581,45.7516,45.7713,68381.0
2021-04-19 11:45:00,46.53,46.66,46.51,46.62,38324.0,45.7614,45.8893,45.7418,45.85,38324.0
2021-04-19 11:50:00,46.63,46.81,46.62,46.77,33949.0,45.8598,46.0368,45.85,45.9975,33949.0
2021-04-19 11:55:00,46.76,46.78,46.6,46.61,35000.0,45.9876,46.0073,45.8303,45.8401,35000.0
2021-04-19 12:00:00,46.6,46.64,46.51,46.52,38003.0,45.8303,45.8696,45.7418,45.7516,38003.0
2021-04-19 12:05:00,46.52,46.7,46.48,46.67,64033.0,45.7516,45.9286,45.7123,45.8991,64033.0
2021-04-19 12:10:00,46.67,46.68,46.5,46.56,62919.0,45.8991,45.909,45.7319,45.791,62919.0
2021-04-19 12:15:00,46.55,46.6,46.52,46.58,34884.0,45.7811,45.8303,45.7516,45.8106,34884.0
2021-04-19 12:20:00,46.58,46.62,46.56,46.57,29318.0,45.8106,45.85,45.791,45.8008,29318.0
2021-04-19 12:25:00,46.56,46.57,46.36,46.37,54954.0,45.791,45.8008,45.5943,45.6041,54954.0
2021-04-19 12:30:00,46.37,46.39,46.23,46.23,105360.0,45.6041,45.6238,45.4664,45.4664,105360.0
2021-04-19 12:35:00,46.22,46.31,46.2,46.25,51495.0,45.4566,45.5451,45.4369,45.4861,51495.0
2021-04-19 12:40:00,46.25,46.26,46.14,46.19,102430.0,45.4861,45.4959,45.3779,45.4271,102430.0
2021-04-19 12:45:00,46.18,46.26,46.09,46.25,104454.0,45.4172,45.4959,45.3287,45.4861,104454.0
2021-04-19 12:50:00,46.24,46.31,46.21,46.3,70238.0,45.4762,45.5451,45.4467,45.5352,70238.0
2021-04-19 12:55:00,46.3,46.43,46.25,46.41,54749.0,45.5352,45.6631,45.4861,45.6434,54749.0
2021-04-19 13:00:00,46.42,46.53,46.37,46.53,63338.0,45.6533,45.7614,45.6041,45.7614,63338.0
2021-04-19 13:05:00,46.52,46.54,46.45,46.51,104133.0,45.7516,45.7713,45.6828,45.7418,104133.0
2021-04-19 13:10:00,46.5,46.64,46.5,46.64,50515.0,45.7319,45.8696,45.7319,45.8696,50515.0
2021-04-19 13:15:00,46.64,46.68,46.56,46.6,48865.0,45.8696,45.909,45.791,45.8303,48865.0
2021-04-19 13:20:00,46.6,46.67,46.6,46.62,55737.0,45.8303,45.8991,45.8303,45.85,55737.0
2021-04-19 13:25:00,46.62,46.63,46.49,46.52,62482.0,45.85,45.8598,45.7221,45.7516,62482.0
2021-04-19 13:30:00,46.52,46.56,46.44,46.52,37964.0,45.7516,45.791,45.6729,45.7516,37964.0
2021-04-19 13:35:00,46.52,46.7,46.51,46.69,63317.0,45.7516,45.9286,45.7418,45.9188,63317.0
2021-04-19 13:40:00,46.69,46.71,46.56,46.59,65725.0,45.9188,45.9385,45.791,45.8205,65725.0
2021-04-19 13:45:00,46.59,46.6,46.52,46.52,56699.0,45.8205,45.8303,45.7516,45.7516,56699.0
2021-04-19 13:50:00,46.53,46.55,46.41,46.47,67811.0,45.7614,45.7811,45.6434,45.7024,67811.0
2021-04-19 13:55:00,46.47,46.56,46.46,46.5,66492.0,45.7024,45.791,45.6926,45.7319,66492.0
2021-04-19 14:00:00,46.5,46.56,46.47,46.48,74811.0,45.7319,45.791,45.7024,45.7123,74811.0
2021-04-19 14:05:00,46.49,46.52,46.33,46.34,97407.0,45.7221,45.7516,45.5648,45.5746,97407.0
2021-04-19 14:10:00,46.34,46.47,46.34,46.41,93051.0,45.5746,45.7024,45.5746,45.6434,93051.0
2021-04-19 14:15:00,46.41,46.48,46.39,46.45,37711.0,45.6434,45.7123,45.6238,45.6828,37711.0
2021-04-19 14:20:00,46.45,46.62,46.43,46.61,100133.0,45.6828,45.85,45.6631,45.8401,100133.0
2021-04-19 14:25:00,46.61,46.67,46.59,46.59,67159.0,45.8401,45.8991,45.8205,45.8205,67159.0
2021-04-19 14:30:00,46.59,46.66,46.54,46.64,71539.0,45.8205,45.8893,45.7713,45.8696,71539.0
2021-04-19 14:35:00,46.63,46.65,46.43,46.53,194830.0,45.8598,45.8795,45.6631,45.7614,194830.0
2021-04-19 14:40:00,46.55,46.73,46.54,46.65,57035.0,45.7811,45.9581,45.7713,45.8795,57035.0
2021-04-19 14:45:00,46.64,46.81,46.64,46.78,45452.0,45.8696,46.0368,45.8696,46.0073,45452.0
2021-04-19 14:50:00,46.76,46.81,46.73,46.77,42877.0,45.9876,46.0368,45.9581,45.9975,42877.0
2021-04-19 14:55:00,46.77,46.84,46.77,46.83,21652.0,45.9975,46.0663,45.9975,46.0565,21652.0
2021-04-19 15:00:00,46.83,46.83,46.72,46.78,35966.0,46.0565,46.0565,45.9483,46.0073,35966.0
2021-04-19 15:05:00,46.78,46.85,46.73,46.74,50458.0,46.0073,46.0762,45.9581,45.968,50458.0
2021-04-19 15:10:00,46.74,46.78,46.71,46.72,31380.0,45.968,46.0073,45.9385,45.9483,31380.0
2021-04-19 15:15:00,46.73,46.78,46.66,46.69,48693.0,45.9581,46.0073,45.8893,45.9188,48693.0
2021-04-19 15:20:00,46.69,46.71,46.63,46.69,58575.0,45.9188,45.9385,45.8598,45.9188,58575.0
2021-04-19 15:25:00,46.68,46.76,46.67,46.75,67530.0,45.909,45.9876,45.8991,45.9778,67530.0
2021-04-19 15:30:00,46.75,46.75,46.63,46.68,109848.0,45.9778,45.9778,45.8598,45.909,109848.0
2021-04-19 15:35:00,46.67,46.72,46.66,46.68,66286.0,45.8991,45.9483,45.8893,45.909,66286.0
2021-04-19 15:40:00,46.69,46.76,46.67,46.75,78725.0,45.9188,45.9876,45.8991,45.9778,78725.0
2021-04-19 15:45:00,46.75,46.76,46.61,46.61,116180.0,45.9778,45.9876,45.8401,45.8401,116180.0
2021-04-19 15:50:00,46.6,46.83,46.58,46.72,400338.0,45.8303,46.0565,45.8106,45.9483,400338.0
2021-04-19 15:55:00,46.72,46.72,46.61,46.65,658192.0,45.9483,45.9483,45.8401,45.8795,658192.0
2021-04-20 09:30:00,46.22,46.65,46.22,46.27,162701.0,45.4566,45.8795,45.4566,45.5057,162701.0
2021-04-20 09:35:00,46.24,46.41,46.22,46.26,123166.0,45.4762,45.6434,45.4566,45.4959,123166.0
2021-04-20 09:40:00,46.28,46.58,46.24,46.58,83738.0,45.5156,45.8106,45.4762,45.8106,83738.0
2021-04-20 09:45:00,46.58,46.81,46.57,46.8,86493.0,45.8106,46.0368,45.8008,46.027,86493.0
2021-04-20 09:50:00,46.8,46.99,46.74,46.94,118086.0,46.027,46.2139,45.968,46.1647,118086.0
2021-04-20 09:55:00,46.96,47.1,46.82,47.0,409408.0,46.1843,46.322,46.0467,46.2237,409408.0
2021-04-20 10:00:00,47.0,47.13,46.83,46.85,168348.0,46.2237,46.3515,46.0565,46.0762,168348.0
2021-04-20 10:05:00,46.85,46.89,46.66,46.73,135459.0,46.0762,46.1155,45.8893,45.9581,135459.0
2021-04-20 10:10:00,46.73,46.96,46.68,46.73,106745.0,45.9581,46.1843,45.909,45.9581,106745.0
2021-04-20 10:15:00,46.75,46.94,46.71,46.87,82298.0,45.9778,46.1647,45.9385,46.0958,82298.0
2021-04-20 10:20:00,46.86,46.88,46.69,46.72,70295.0,46.086,46.1057,45.9188,45.9483,70295.0
2021-04-20 10:25:00,46.73,46.79,46.62,46.69,87741.0,45.9581,46.0172,45.85,45.9188,87741.0
2021-04-20 10:30:00,46.68,46.73,46.49,46.56,113025.0,45.909,45.9581,45.7221,45.791,113025.0
2021-04-20 10:35:00,46.57,46.63,46.44,46.49,110214.0,45.8008,45.8598,45.6729,45.7221,110214.0
2021-04-20 10:40:00,46.48,46.48,46.18,46.19,130623.0,45.7123,45.7123,45.4172,45.4271,130623.0
2021-04-20 10:45:00,46.19,46.22,46.08,46.14,99100.0,45.4271,45.4566,45.3189,45.3779,99100.0
2021-04-20 10:50:00,46.13,46.14,45.9,45.97,95466.0,45.3681,45.3779,45.1419,45.2107,95466.0
2021-04-20 10:55:00,45.97,46.16,45.92,46.1,106221.0,45.2107,45.3976,45.1615,45.3386,106221.0
2021-04-20 11:00:00,46.09,46.21,46.05,46.15,69887.0,45.3287,45.4467,45.2894,45.3877,69887.0
2021-04-20 11:05:00,46.14,46.21,46.1,46.17,62174.0,45.3779,45.4467,45.3386,45.4074,62174.0
2021-04-20 11:10:00,46.19,46.2,46.01,46.02,48762.0,45.4271,45.4369,45.25,45.2599,48762.0
2021-04-20 11:15:00,46.01,46.03,45.76,45.8,137593.0,45.25,45.2697,45.0042,45.0435,137593.0
2021-04-20 11:20:00,45.81,45.87,45.66,45.68,93765.0,45.0533,45.1124,44.9058,44.9255,93765.0
2021-04-20 11:25:00,45.68,45.87,45.68,45.78,78582.0,44.9255,45.1124,44.9255,45.0238,78582.0
2021-04-20 11:30:00,45.78,45.9,45.69,45.84,53512.0,45.0238,45.1419,44.9353,45.0828,53512.0
2021-04-20 11:35:00,45.87,45.87,45.68,45.8,79399.0,45.1124,45.1124,44.9255,45.0435,79399.0
2021-04-20 11:40:00,45.8,45.88,45.78,45.84,37003.0,45.0435,45.1222,45.0238,45.0828,37003.0
2021-04-20 11:45:00,45.83,46.08,45.8,46.08,51150.0,45.073,45.3189,45.0435,45.3189,51150.0
2021-04-20 11:50:00,46.07,46.07,45.94,45.98,88209.0,45.309,45.309,45.1812,45.2205,88209.0
2021-04-20 11:55:00,45.97,46.02,45.94,45.95,37129.0,45.2107,45.2599,45.1812,45.191,37129.0
2021-04-20 12:00:00,45.95,46.04,45.86,46.04,61644.0,45.191,45.2795,45.1025,45.2795,61644.0
2021-04-20 12:05:00,46.03,46.03,45.88,45.91,30721.0,45.2697,45.2697,45.1222,45.1517,30721.0
2021-04-20 12:10:00,45.91,46.05,45.89,46.04,32358.0,45.1517,45.2894,45.132,45.2795,32358.0
2021-04-20 12:15:00,46.04,46.1,46.02,46.04,39420.0,45.2795,45.3386,45.2599,45.2795,39420.0
2021-04-20 12:20:00,46.03,46.07,46.01,46.02,29272.0,45.2697,45.309,45.25,45.2599,29272.0
2021-04-20 12:25:00,46.03,46.04,45.93,45.94,24646.0,45.2697,45.2795,45.1714,45.1812,24646.0
2021-04-20 12:30:00,45.94,45.98,45.86,45.88,23830.0,45.1812,45.2205,45.1025,45.1222,23830.0
2021-04-20 12:35:00,45.86,45.99,45.84,45.92,32125.0,45.1025,45.2304,45.0828,45.1615,32125.0
2021-04-20 12:40:00,45.91,45.92,45.82,45.83,48277.0,45.1517,45.1615,45.0632,45.073,48277.0
2021-04-20 12:45:00,45.84,45.98,45.84,45.97,184231.0,45.0828,45.2205,45.0828,45.2107,184231.0
2021-04-20 12:50:00,45.97,46.0,45.8,45.87,78471.0,45.2107,45.2402,45.0435,45.1124,78471.0
2021-04-20 12:55:00,45.87,46.0,45.84,45.95,54836.0,45.1124,45.2402,45.0828,45.191,54836.0
2021-04-20 13:00:00,45.94,45.99,45.89,45.96,22320.0,45.1812,45.2304,45.132,45.2009,22320.0
2021-04-20 13:05:00,45.94,46.01,45.9,45.98,92987.0,45.1812,45.25,45.1419,45.2205,92987.0
2021-04-20 13:10:00,45.98,45.99,45.89,45.95,50038.0,45.2205,45.2304,45.132,45.191,50038.0
2021-04-20 13:15:00,45.94,46.04,45.93,45.97,56238.0,45.1812,45.2795,45.1714,45.2107,56238.0
2021-04-20 13:20:00,45.97,46.01,45.88,45.88,75552.0,45.2107,45.25,45.1222,45.1222,75552.0
2021-04-20 13:25:00,45.87,45.95,45.85,45.95,56950.0,45.1124,45.191,45.0927,45.191,56950.0
2021-04-20 13:30:00,45.94,46.01,45.92,45.95,43721.0,45.1812,45.25,45.1615,45.191,43721.0
2021-04-20 13:35:00,45.95,46.04,45.94,46.03,31672.0,45.191,45.2795,45.1812,45.2697,31672.0
2021-04-20 13:40:00,46.03,46.04,45.99,46.02,51837.0,45.2697,45.2795,45.2304,45.2599,51837.0
2021-04-20 13:45:00,46.02,46.09,46.0,46.05,79936.0,45.2599,45.3287,45.2402,45.2894,79936.0
2021-04-20 13:50:00,46.06,46.18,46.05,46.14,117862.0,45.2992,45.4172,45.2894,45.3779,117862.0
2021-04-20 13:55:00,46.13,46.13,46.03,46.09,64417.0,45.3681,45.3681,45.2697,45.3287,64417.0
2021-04-20 14:00:00,46.09,46.16,46.07,46.14,93873.0,45.3287,45.3976,45.309,45.3779,93873.0
2021-04-20 14:05:00,46.14,46.21,46.08,46.18,67832.0,45.3779,45.4467,45.3189,45.4172,67832.0
2021-04-20 14:10:00,46.18,46.18,46.11,46.13,45180.0,45.4172,45.4172,45.3484,45.3681,45180.0
2021-04-20 14:15:00,46.13,46.13,46.06,46.09,67713.0,45.3681,45.3681,45.2992,45.3287,67713.0
2021-04-20 14:20:00,46.09,46.18,46.09,46.14,50685.0,45.3287,45.4172,45.3287,45.3779,50685.0
2021-04-20 14:25:00,46.14,46.14,46.02,46.03,32839.0,45.3779,45.3779,45.2599,45.2697,32839.0
2021-04-20 14:30:00,46.02,46.03,45.88,45.89,48305.0,45.2599,45.2697,45.1222,45.132,48305.0
2021-04-20 14:35:00,45.88,45.89,45.8,45.86,60480.0,45.1222,45.132,45.0435,45.1025,60480.0
2021-04-20 14:40:00,45.85,45.92,45.84,45.91,51087.0,45.0927,45.1615,45.0828,45.1517,51087.0
2021-04-20 14:45:00,45.91,45.94,45.89,45.9,45006.0,45.1517,45.1812,45.132,45.1419,45006.0
2021-04-20 14:50:00,45.9,45.92,45.82,45.85,58148.0,45.1419,45.1615,45.0632,45.0927,58148.0
2021-04-20 14:55:00,45.84,45.84,45.72,45.77,49118.0,45.0828,45.0828,44.9648,45.014,49118.0
2021-04-20 15:00:00,45.77,45.97,45.76,45.96,62747.0,45.014,45.2107,45.0042,45.2009,62747.0
2021-04-20 15:05:00,45.95,46.1,45.94,46.09,70106.0,45.191,45.3386,45.1812,45.3287,70106.0
2021-04-20 15:10:00,46.09,46.1,46.03,46.06,58550.0,45.3287,45.3386,45.2697,45.2992,58550.0
2021-04-20 15:15:00,46.06,46.11,45.96,45.98,77383.0,45.2992,45.3484,45.2009,45.2205,77383.0
2021-04-20 15:20:00,45.99,46.05,45.96,46.05,39289.0,45.2304,45.2894,45.2009,45.2894,39289.0
2021-04-20 15:25:00,46.04,46.05,46.0,46.03,46478.0,45.2795,45.2894,45.2402,45.2697,46478.0
2021-04-20 15:30:00,46.03,46.18,46.01,46.17,95194.0,45.2697,45.4172,45.25,45.4074,95194.0
2021-04-20 15:35:00,46.18,46.2,46.07,46.11,97653.0,45.4172,45.4369,45.309,45.3484,97653.0
2021-04-20 15:40:00,46.11,46.23,46.08,46.22,89549.0,45.3484,45.4664,45.3189,45.4566,89549.0
2021-04-20 15:45:00,46.22,46.31,46.21,46.3,126324.0,45.4566,45.5451,45.4467,45.5352,126324.0
2021-04-20 15:50:00,46.29,46.3,45.95,46.0,917104.0,45.5254,45.5352,45.191,45.2402,917104.0
2021-04-20 15:55:00,46.0,46.0,45.76,45.81,1923059.0,45.2402,45.2402,45.0042,45.0533,1923059.0
2021-04-21 09:30:00,45.6,45.65,45.23,45.65,195918.0,44.8468,44.896,44.4829,44.896,195918.0
2021-04-21 09:35:00,45.66,45.95,45.56,45.72,196955.0,44.9058,45.191,44.8075,44.9648,196955.0
2021-04-21 09:40:00,45.72,46.14,45.67,45.94,141238.0,44.9648,45.3779,44.9157,45.1812,141238.0
2021-04-21 09:45:00,45.95,46.54,45.91,46.54,99509.0,45.191,45.7713,45.1517,45.7713,99509.0
2021-04-21 09:50:00,46.56,46.67,46.42,46.57,122298.0,45.791,45.8991,45.6533,45.8008,122298.0
2021-04-21 09:55:00,46.57,46.79,46.39,46.75,271847.0,45.8008,46.0172,45.6238,45.9778,271847.0
2021-04-21 10:00:00,46.76,47.05,46.75,46.98,209487.0,45.9876,46.2729,45.9778,46.204,209487.0
2021-04-21 10:05:00,46.96,47.26,46.96,47.25,107194.0,46.1843,46.4794,46.1843,46.4696,107194.0
2021-04-21 10:10:00,47.26,47.32,47.1,47.28,112073.0,46.4794,46.5384,46.322,46.4991,112073.0
2021-04-21 10:15:00,47.28,47.33,46.86,46.87,106289.0,46.4991,46.5482,46.086,46.0958,106289.0
2021-04-21 10:20:00,46.88,47.26,46.88,47.26,103636.0,46.1057,46.4794,46.1057,46.4794,103636.0
2021-04-21 10:25:00,47.25,47.26,47.0,47.01,75035.0,46.4696,46.4794,46.2237,46.2335,75035.0
2021-04-21 10:30:00,47.0,47.01,46.79,46.81,54597.0,46.2237,46.2335,46.0172,46.0368,54597.0
2021-04-21 10:35:00,46.81,46.87,46.7,46.71,40369.0,46.0368,46.0958,45.9286,45.9385,40369.0
2021-04-21 10:40:00,46.71,46.83,46.7,46.82,46879.0,45.9385,46.0565,45.9286,46.0467,46879.0
2021-04-21 10:45:00,46.83,46.87,46.7,46.72,45759.0,46.0565,46.0958,45.9286,45.9483,45759.0
2021-04-21 10:50:00,46.71,46.73,46.55,46.62,62138.0,45.9385,45.9581,45.7811,45.85,62138.0
2021-04-21 10:55:00,46.62,46.76,46.58,46.75,41075.0,45.85,45.9876,45.8106,45.9778,41075.0
2021-04-21 11:00:00,46.75,46.86,46.66,46.66,63480.0,45.9778,46.086,45.8893,45.8893,63480.0
2021-04-21 11:05:00,46.66,46.75,46.6,46.75,46628.0,45.8893,45.9778,45.8303,45.9778,46628.0
2021-04-21 11:10:00,46.74,46.84,46.67,46.83,27677.0,45.968,46.0663,45.8991,46.0565,27677.0
2021-04-21 11:15:00,46.83,47.02,46.83,47.02,47790.0,46.0565,46.2434,46.0565,46.2434,47790.0
2021-04-21 11:20:00,47.01,47.05,46.97,47.02,61185.0,46.2335,46.2729,46.1942,46.2434,61185.0
2021-04-21 11:25:00,47.01,47.02,46.91,46.94,58518.0,46.2335,46.2434,46.1352,46.1647,58518.0
2021-04-21 11:30:00,46.93,47.1,46.92,47.08,21961.0,46.1548,46.322,46.145,46.3024,21961.0
2021-04-21 11:35:00,47.09,47.16,47.03,47.11,45118.0,46.3122,46.381,46.2532,46.3319,45118.0
2021-04-21 11:40:00,47.11,47.16,47.06,47.07,26238.0,46.3319,46.381,46.2827,46.2925,26238.0
2021-04-21 11:45:00,47.06,47.06,46.97,47.05,42022.0,46.2827,46.2827,46.1942,46.2729,42022.0
2021-04-21 11:50:00,47.05,47.1,47.03,47.05,34390.0,46.2729,46.322,46.2532,46.2729,34390.0
2021-04-21 11:55:00,47.05,47.07,46.94,46.95,56473.0,46.2729,46.2925,46.1647,46.1745,56473.0
2021-04-21 12:00:00,46.95,46.96,46.9,46.95,57940.0,46.1745,46.1843,46.1253,46.1745,57940.0
2021-04-21 12:05:00,46.96,47.07,46.93,47.0,136203.0,46.1843,46.2925,46.1548,46.2237,136203.0
2021-04-21 12:10:00,46.99,46.99,46.93,46.93,13015.0,46.2139,46.2139,46.1548,46.1548,13015.0
2021-04-21 12:15:00,46.92,46.92,46.84,46.87,37940.0,46.145,46.145,46.0663,46.0958,37940.0
2021-04-21 12:20:00,46.87,46.89,46.85,46.86,28450.0,46.0958,46.1155,46.0762,46.086,28450.0
2021-04-21 12:25:00,46.86,46.9,46.83,46.87,41483.0,46.086,46.1253,46.0565,46.0958,41483.0
2021-04-21 12:30:00,46.87,46.91,46.83,46.9,44459.0,46.0958,46.1352,46.0565,46.1253,44459.0
2021-04-21 12:35:00,46.9,47.05,46.89,47.04,31710.0,46.1253,46.2729,46.1155,46.263,31710.0
2021-04-21 12:40:00,47.04,47.08,47.02,47.05,53868.0,46.263,46.3024,46.2434,46.2729,53868.0
2021-04-21 12:45:00,47.05,47.08,47.02,47.02,20805.0,46.2729,46.3024,46.2434,46.2434,20805.0
2021-04-21 12:50:00,47.02,47.08,47.01,47.02,38471.0,46.2434,46.3024,46.2335,46.2434,38471.0
2021-04-21 12:55:00,47.03,47.03,46.84,46.88,31787.0,46.2532,46.2532,46.0663,46.1057,31787.0
2021-04-21 13:00:00,46.88,46.95,46.86,46.91,33972.0,46.1057,46.1745,46.086,46.1352,33972.0
2021-04-21 13:05:00,46.91,46.92,46.88,46.9,19491.0,46.1352,46.145,46.1057,46.1253,19491.0
2021-04-21 13:10:00,46.9,46.92,46.81,46.82,31036.0,46.1253,46.145,46.0368,46.0467,31036.0
2021-04-21 13:15:00,46.82,46.91,46.78,46.9,42695.0,46.0467,46.1352,46.0073,46.1253,42695.0
2021-04-21 13:20:00,46.9,47.0,46.89,46.97,38092.0,46.1253,46.2237,46.1155,46.1942,38092.0
2021-04-21 13:25:00,46.96,46.96,46.81,46.82,35293.0,46.1843,46.1843,46.0368,46.0467,35293.0
2021-04-21 13:30:00,46.82,46.94,46.8,46.94,26010.0,46.0467,46.1647,46.027,46.1647,26010.0
2021-04-21 13:35:00,46.93,46.93,46.84,46.88,29979.0,46.1548,46.1548,46.0663,46.1057,29979.0
2021-04-21 13:40:00,46.87,46.87,46.79,46.81,22332.0,46.0958,46.0958,46.0172,46.0368,22332.0
2021-04-21 13:45:00,46.8,46.83,46.74,46.82,62561.0,46.027,46.0565,45.968,46.0467,62561.0
2021-04-21 13:50:00,46.82,46.86,46.81,46.83,26424.0,46.0467,46.086,46.0368,46.0565,26424.0
2021-04-21 13:55:00,46.83,46.89,46.82,46.86,29250.0,46.0565,46.1155,46.0467,46.086,29250.0
2021-04-21 14:00:00,46.87,46.98,46.86,46.96,27857.0,46.0958,46.204,46.086,46.1843,27857.0
2021-04-21 14:05:00,46.96,46.98,46.91,46.98,23751.0,46.1843,46.204,46.1352,46.204,23751.0
2021-04-21 14:10:00,46.98,46.99,46.91,46.95,68405.0,46.204,46.2139,46.1352,46.1745,68405.0
2021-04-21 14:15:00,46.95,46.99,46.93,46.98,28438.0,46.1745,46.2139,46.1548,46.204,28438.0
2021-04-21 14:20:00,46.98,47.0,46.88,46.88,32754.0,46.204,46.2237,46.1057,46.1057,32754.0
2021-04-21 14:25:00,46.87,46.89,46.83,46.86,62605.0,46.0958,46.1155,46.0565,46.086,62605.0
2021-04-21 14:30:00,46.86,46.93,46.85,46.89,23862.0,46.086,46.1548,46.0762,46.1155,23862.0
2021-04-21 14:35:00,46.88,46.88,46.8,46.81,25886.0,46.1057,46.1057,46.027,46.0368,25886.0
2021-04-21 14:40:00,46.8,46.81,46.71,46.73,54688.0,46.027,46.0368,45.9385,45.9581,54688.0
2021-04-21 14:45:00,46.72,46.78,46.71,46.73,30863.0,45.9483,46.0073,45.9385,45.9581,30863.0
2021-04-21 14:50:00,46.73,46.77,46.72,46.75,28807.0,45.9581,45.9975,45.9483,45.9778,28807.0
2021-04-21 14:55:00,46.75,46.83,46.72,46.78,33894.0,45.9778,46.0565,45.9483,46.0073,33894.0
2021-04-21 15:00:00,46.79,46.79,46.71,46.72,31285.0,46.0172,46.0172,45.9385,45.9483,31285.0
2021-04-21 15:05:00,46.71,46.73,46.69,46.7,23619.0,45.9385,45.9581,45.9188,45.9286,23619.0
2021-04-21 15:10:00,46.7,46.77,46.7,46.77,37784.0,45.9286,45.9975,45.9286,45.9975,37784.0
2021-04-21 15:15:00,46.77,46.77,46.71,46.76,56433.0,45.9975,45.9975,45.9385,45.9876,56433.0
2021-04-21 15:20:00,46.76,46.77,46.72,46.75,41109.0,45.9876,45.9975,45.9483,45.9778,41109.0
2021-04-21 15:25:00,46.75,46.82,46.74,46.81,43778.0,45.9778,46.0467,45.968,46.0368,43778.0
2021-04-21 15:30:00,46.8,46.99,46.8,46.99,90804.0,46.027,46.2139,46.027,46.2139,90804.0
2021-04-21 15:35:00,46.98,47.03,46.88,46.92,80309.0,46.204,46.2532,46.1057,46.145,80309.0
2021-04-21 15:40:00,46.92,47.16,46.92,47.15,108245.0,46.145,46.381,46.145,46.3712,108245.0
2021-04-21 15:45:00,47.15,47.16,47.06,47.08,82327.0,46.3712,46.381,46.2827,46.3024,82327.0
2021-04-21 15:50:00,47.08,47.26,47.02,47.23,245511.0,46.3024,46.4794,46.2434,46.4499,245511.0
2021-04-21 15:55:00,47.24,47.51,47.22,47.51,648328.0,46.4597,46.7253,46.4401,46.7253,648328.0
2021-04-22 09:30:00,47.77,47.77,46.93,47.1,355865.0,46.981,46.981,46.1548,46.322,355865.0
2021-04-22 09:35:00,47.08,47.1,46.68,46.89,227676.0,46.3024,46.322,45.909,46.1155,227676.0
2021-04-22 09:40:00,46.91,47.0,46.67,46.82,140505.0,46.1352,46.2237,45.8991,46.0467,140505.0
2021-04-22 09:45:00,46.81,46.82,46.55,46.6,133750.0,46.0368,46.0467,45.7811,45.8303,133750.0
2021-04-22 09:50:00,46.61,46.76,46.49,46.7,95022.0,45.8401,45.9876,45.7221,45.9286,95022.0
2021-04-22 09:55:00,46.69,46.73,46.61,46.65,103988.0,45.9188,45.9581,45.8401,45.8795,103988.0
2021-04-22 10:00:00,46.66,46.72,46.6,46.67,190754.0,45.8893,45.9483,45.8303,45.8991,190754.0
2021-04-22 10:05:00,46.67,46.83,46.6,46.67,92618.0,45.8991,46.0565,45.8303,45.8991,92618.0
2021-04-22 10:10:00,46.66,46.83,46.52,46.62,101357.0,45.8893,46.0565,45.7516,45.85,101357.0
2021-04-22 10:15:00,46.61,46.7,46.5,46.58,144711.0,45.8401,45.9286,45.7319,45.8106,144711.0
2021-04-22 10:20:00,46.57,46.66,46.41,46.61,99044.0,45.8008,45.8893,45.6434,45.8401,99044.0
2021-04-22 10:25:00,46.62,46.79,46.62,46.67,83019.0,45.85,46.0172,45.85,45.8991,83019.0
2021-04-22 10:30:00,46.67,46.83,46.64,46.81,76104.0,45.8991,46.0565,45.8696,46.0368,76104.0
2021-04-22 10:35:00,46.82,46.82,46.7,46.78,48509.0,46.0467,46.0467,45.9286,46.0073,48509.0
2021-04-22 10:40:00,46.77,46.83,46.7,46.78,68335.0,45.9975,46.0565,45.9286,46.0073,68335.0
2021-04-22 10:45:00,46.77,46.77,46.69,46.73,48987.0,45.9975,45.9975,45.9188,45.9581,48987.0
2021-04-22 10:50:00,46.74,46.88,46.69,46.87,62505.0,45.968,46.1057,45.9188,46.0958,62505.0
2021-04-22 10:55:00,46.86,46.88,46.75,46.83,66414.0,46.086,46.1057,45.9778,46.0565,66414.0
2021-04-22 11:00:00,46.82,46.98,46.71,46.89,250656.0,46.0467,46.204,45.9385,46.1155,250656.0
2021-04-22 11:05:00,46.88,47.09,46.83,47.06,264223.0,46.1057,46.3122,46.0565,46.2827,264223.0
2021-04-22 11:10:00,47.05,47.06,46.89,46.9,110025.0,46.2729,46.2827,46.1155,46.1253,110025.0
2021-04-22 11:15:00,46.9,46.94,46.84,46.9,83915.0,46.1253,46.1647,46.0663,46.1253,83915.0
2021-04-22 11:20:00,46.89,47.05,46.89,47.03,94916.0,46.1155,46.2729,46.1155,46.2532,94916.0
2021-04-22 11:25:00,47.04,47.07,46.94,46.94,63264.0,46.263,46.2925,46.1647,46.1647,63264.0
2021-04-22 11:30:00,46.92,47.05,46.84,47.05,138422.0,46.145,46.2729,46.0663,46.2729,138422.0
2021-04-22 11:35:00,47.06,47.08,46.97,46.98,35444.0,46.2827,46.3024,46.1942,46.204,35444.0
2021-04-22 11:40:00,46.98,46.99,46.81,46.88,69211.0,46.204,46.2139,46.0368,46.1057,69211.0
2021-04-22 11:45:00,46.87,46.88,46.8,46.8,41461.0,46.0958,46.1057,46.027,46.027,41461.0
2021-04-22 11:50:00,46.8,46.84,46.76,46.78,39705.0,46.027,46.0663,45.9876,46.0073,39705.0
2021-04-22 11:55:00,46.77,46.81,46.71,46.72,51417.0,45.9975,46.0368,45.9385,45.9483,51417.0
2021-04-22 12:00:00,46.72,46.72,46.65,46.65,41203.0,45.9483,45.9483,45.8795,45.8795,41203.0
2021-04-22 12:05:00,46.65,46.67,46.53,46.57,42740.0,45.8795,45.8991,45.7614,45.8008,42740.0
2021-04-22 12:10:00,46.58,46.61,46.56,46.61,96267.0,45.8106,45.8401,45.791,45.8401,96267.0
2021-04-22 12:15:00,46.61,46.72,46.6,46.72,77629.0,45.8401,45.9483,45.8303,45.9483,77629.0
2021-04-22 12:20:00,46.72,46.76,46.7,46.76,57679.0,45.9483,45.9876,45.9286,45.9876,57679.0
2021-04-22 12:25:00,46.76,46.91,46.75,46.9,93430.0,45.9876,46.1352,45.9778,46.1253,93430.0
2021-04-22 12:30:00,46.91,46.94,46.72,46.74,45739.0,46.1352,46.1647,45.9483,45.968,45739.0
2021-04-22 12:35:00,46.73,46.8,46.72,46.78,38981.0,45.9581,46.027,45.9483,46.0073,38981.0
2021-04-22 12:40:00,46.78,46.79,46.74,46.75,21118.0,46.0073,46.0172,45.968,45.9778,21118.0
2021-04-22 12:45:00,46.76,46.77,46.71,46.71,28418.0,45.9876,45.9975,45.9385,45.9385,28418.0
2021-04-22 12:50:00,46.73,46.81,46.72,46.79,36064.0,45.9581,46.0368,45.9483,46.0172,36064.0
2021-04-22 12:55:00,46.8,46.83,46.74,46.75,35897.0,46.027,46.0565,45.968,45.9778,35897.0
2021-04-22 13:00:00,46.75,46.75,46.58,46.6,54319.0,45.9778,45.9778,45.8106,45.8303,54319.0
2021-04-22 13:05:00,46.59,46.61,46.33,46.47,127282.0,45.8205,45.8401,45.5648,45.7024,127282.0
2021-04-22 13:10:00,46.48,46.49,46.23,46.35,125021.0,45.7123,45.7221,45.4664,45.5844,125021.0
2021-04-22 13:15:00,46.35,46.36,45.97,46.02,114063.0,45.5844,45.5943,45.2107,45.2599,114063.0
2021-04-22 13:20:00,46.01,46.27,45.99,46.24,108641.0,45.25,45.5057,45.2304,45.4762,108641.0
2021-04-22 13:25:00,46.25,46.47,46.22,46.4,82097.0,45.4861,45.7024,45.4566,45.6336,82097.0
2021-04-22 13:30:00,46.39,46.39,46.16,46.23,75942.0,45.6238,45.6238,45.3976,45.4664,75942.0
2021-04-22 13:35:00,46.23,46.23,46.07,46.1,51969.0,45.4664,45.4664,45.309,45.3386,51969.0
2021-04-22 13:40:00,46.11,46.11,45.78,45.78,84438.0,45.3484,45.3484,45.0238,45.0238,84438.0
2021-04-22 13:45:00,45.79,45.91,45.66,45.68,114181.0,45.0337,45.1517,44.9058,44.9255,114181.0
2021-04-22 13:50:00,45.67,45.75,45.58,45.59,90623.0,44.9157,44.9943,44.8271,44.837,90623.0
2021-04-22 13:55:00,45.57,45.65,45.48,45.59,83623.0,44.8173,44.896,44.7288,44.837,83623.0
2021-04-22 14:00:00,45.58,45.59,45.39,45.5,105927.0,44.8271,44.837,44.6403,44.7485,105927.0
2021-04-22 14:05:00,45.49,45.69,45.44,45.65,88560.0,44.7386,44.9353,44.6895,44.896,88560.0
2021-04-22 14:10:00,45.61,45.62,45.53,45.57,61179.0,44.8566,44.8665,44.778,44.8173,61179.0
2021-04-22 14:15:00,45.57,45.59,45.54,45.57,82146.0,44.8173,44.837,44.7878,44.8173,82146.0
2021-04-22 14:20:00,45.57,45.61,45.54,45.58,72757.0,44.8173,44.8566,44.7878,44.8271,72757.0
2021-04-22 14:25:00,45.58,45.81,45.57,45.78,55964.0,44.8271,45.0533,44.8173,45.0238,55964.0
2021-04-22 14:30:00,45.78,45.78,45.69,45.72,56532.0,45.0238,45.0238,44.9353,44.9648,56532.0
2021-04-22 14:35:00,45.71,45.74,45.64,45.72,53529.0,44.955,44.9845,44.8861,44.9648,53529.0
2021-04-22 14:40:00,45.71,45.83,45.7,45.82,45620.0,44.955,45.073,44.9452,45.0632,45620.0
2021-04-22 14:45:00,45.82,45.84,45.66,45.69,56761.0,45.0632,45.0828,44.9058,44.9353,56761.0
2021-04-22 14:50:00,45.69,45.71,45.48,45.5,93753.0,44.9353,44.955,44.7288,44.7485,93753.0
2021-04-22 14:55:00,45.48,45.73,45.46,45.61,98838.0,44.7288,44.9747,44.7091,44.8566,98838.0
2021-04-22 15:00:00,45.62,45.69,45.53,45.56,85111.0,44.8665,44.9353,44.778,44.8075,85111.0
2021-04-22 15:05:00,45.55,45.55,45.33,45.35,102939.0,44.7976,44.7976,44.5813,44.6009,102939.0
2021-04-22 15:10:00,45.35,45.49,45.35,45.48,112887.0,44.6009,44.7386,44.6009,44.7288,112887.0
2021-04-22 15:15:00,45.48,45.56,45.36,45.43,164937.0,44.7288,44.8075,44.6108,44.6796,164937.0
2021-04-22 15:20:00,45.44,45.45,45.24,45.24,97830.0,44.6895,44.6993,44.4928,44.4928,97830.0
2021-04-22 15:25:00,45.24,45.37,45.23,45.25,97636.0,44.4928,44.6206,44.4829,44.5026,97636.0
2021-04-22 15:30:00,45.23,45.34,45.22,45.3,159940.0,44.4829,44.5911,44.4731,44.5518,159940.0
2021-04-22 15:35:00,45.3,45.31,45.25,45.26,143097.0,44.5518,44.5616,44.5026,44.5124,143097.0
2021-04-22 15:40:00,45.26,45.3,45.25,45.25,186021.0,44.5124,44.5518,44.5026,44.5026,186021.0
2021-04-22 15:45:00,45.26,45.42,45.25,45.3,271314.0,44.5124,44.6698,44.5026,44.5518,271314.0
2021-04-22 15:50:00,45.3,45.34,45.14,45.18,360117.0,44.5518,44.5911,44.3944,44.4337,360117.0
2021-04-22 15:55:00,45.18,45.19,45.04,45.17,535325.0,44.4337,44.4436,44.2961,44.4239,535325.0
2021-04-23 09:30:00,45.39,45.72,45.26,45.67,241998.0,44.6403,44.9648,44.5124,44.9157,241998.0
2021-04-23 09:35:00,45.68,45.89,45.59,45.88,126120.0,44.9255,45.132,44.837,45.1222,126120.0
2021-04-23 09:40:00,45.89,46.01,45.86,45.87,145106.0,45.132,45.25,45.1025,45.1124,145106.0
2021-04-23 09:45:00,45.87,46.17,45.82,46.13,89351.0,45.1124,45.4074,45.0632,45.3681,89351.0
2021-04-23 09:50:00,46.13,46.2,45.97,46.02,88101.0,45.3681,45.4369,45.2107,45.2599,88101.0
2021-04-23 09:55:00,46.03,46.12,45.98,46.1,80081.0,45.2697,45.3582,45.2205,45.3386,80081.0
2021-04-23 10:00:00,46.1,46.28,46.09,46.22,71560.0,45.3386,45.5156,45.3287,45.4566,71560.0
2021-04-23 10:05:00,46.21,46.34,46.18,46.32,73055.0,45.4467,45.5746,45.4172,45.5549,73055.0
2021-04-23 10:10:00,46.32,46.46,46.32,46.45,83783.0,45.5549,45.6926,45.5549,45.6828,83783.0
2021-04-23 10:15:00,46.45,46.45,46.27,46.31,61469.0,45.6828,45.6828,45.5057,45.5451,61469.0
2021-04-23 10:20:00,46.3,46.37,46.27,46.35,65943.0,45.5352,45.6041,45.5057,45.5844,65943.0
2021-04-23 10:25:00,46.36,46.4,46.32,46.38,68629.0,45.5943,45.6336,45.5549,45.6139,68629.0
2021-04-23 10:30:00,46.38,46.4,46.27,46.32,47717.0,45.6139,45.6336,45.5057,45.5549,47717.0
2021-04-23 10:35:00,46.31,46.31,46.24,46.26,146665.0,45.5451,45.5451,45.4762,45.4959,146665.0
2021-04-23 10:40:00,46.27,46.3,46.09,46.1,110418.0,45.5057,45.5352,45.3287,45.3386,110418.0
2021-04-23 10:45:00,46.09,46.22,46.09,46.17,46959.0,45.3287,45.4566,45.3287,45.4074,46959.0
2021-04-23 10:50:00,46.16,46.17,46.06,46.07,49926.0,45.3976,45.4074,45.2992,45.309,49926.0
2021-04-23 10:55:00,46.06,46.12,45.99,46.05,105052.0,45.2992,45.3582,45.2304,45.2894,105052.0
2021-04-23 11:00:00,46.05,46.1,45.99,46.0,57014.0,45.2894,45.3386,45.2304,45.2402,57014.0
2021-04-23 11:05:00,46.0,46.02,45.97,46.0,49800.0,45.2402,45.2599,45.2107,45.2402,49800.0
2021-04-23 11:10:00,46.0,46.01,45.96,45.98,51330.0,45.2402,45.25,45.2009,45.2205,51330.0
2021-04-23 11:15:00,45.98,46.15,45.97,46.14,70287.0,45.2205,45.3877,45.2107,45.3779,70287.0
2021-04-23 11:20:00,46.15,46.28,46.13,46.27,52093.0,45.3877,45.5156,45.3681,45.5057,52093.0
2021-04-23 11:25:00,46.27,46.37,46.26,46.32,99432.0,45.5057,45.6041,45.4959,45.5549,99432.0
2021-04-23 11:30:00,46.32,46.43,46.31,46.35,51382.0,45.5549,45.6631,45.5451,45.5844,51382.0
2021-04-23 11:35:00,46.35,46.42,46.3,46.4,66021.0,45.5844,45.6533,45.5352,45.6336,66021.0
2021-04-23 11:40:00,46.4,46.42,46.34,46.34,50100.0,45.6336,45.6533,45.5746,45.5746,50100.0
2021-04-23 11:45:00,46.35,46.45,46.34,46.44,46107.0,45.5844,45.6828,45.5746,45.6729,46107.0
2021-04-23 11:50:00,46.44,46.47,46.43,46.45,70445.0,45.6729,45.7024,45.6631,45.6828,70445.0
2021-04-23 11:55:00,46.45,46.46,46.34,46.34,90621.0,45.6828,45.6926,45.5746,45.5746,90621.0
2021-04-23 12:00:00,46.34,46.36,46.28,46.28,43965.0,45.5746,45.5943,45.5156,45.5156,43965.0
2021-04-23 12:05:00,46.29,46.44,46.29,46.42,60132.0,45.5254,45.6729,45.5254,45.6533,60132.0
2021-04-23 12:10:00,46.42,46.42,46.38,46.38,40559.0,45.6533,45.6533,45.6139,45.6139,40559.0
2021-04-23 12:15:00,46.38,46.39,46.35,46.39,64530.0,45.6139,45.6238,45.5844,45.6238,64530.0
2021-04-23 12:20:00,46.39,46.42,46.38,46.39,52020.0,45.6238,45.6533,45.6139,45.6238,52020.0
2021-04-23 12:25:00,46.39,46.39,46.19,46.21,59706.0,45.6238,45.6238,45.4271,45.4467,59706.0
2021-04-23 12:30:00,46.22,46.26,46.2,46.23,71801.0,45.4566,45.4959,45.4369,45.4664,71801.0
2021-04-23 12:35:00,46.24,46.26,46.19,46.22,63274.0,45.4762,45.4959,45.4271,45.4566,63274.0
2021-04-23 12:40:00,46.22,46.25,46.21,46.23,69311.0,45.4566,45.4861,45.4467,45.4664,69311.0
2021-04-23 12:45:00,46.24,46.3,46.23,46.23,91156.0,45.4762,45.5352,45.4664,45.4664,91156.0
2021-04-23 12:50:00,46.22,46.3,46.15,46.3,272039.0,45.4566,45.5352,45.3877,45.5352,272039.0
2021-04-23 12:55:00,46.3,46.41,46.29,46.36,87144.0,45.5352,45.6434,45.5254,45.5943,87144.0
2021-04-23 13:00:00,46.36,46.37,46.3,46.3,40292.0,45.5943,45.6041,45.5352,45.5352,40292.0
2021-04-23 13:05:00,46.3,46.3,46.21,46.24,55356.0,45.5352,45.5352,45.4467,45.4762,55356.0
2021-04-23 13:10:00,46.25,46.26,46.21,46.21,51204.0,45.4861,45.4959,45.4467,45.4467,51204.0
2021-04-23 13:15:00,46.22,46.22,46.17,46.21,53115.0,45.4566,45.4566,45.4074,45.4467,53115.0
2021-04-23 13:20:00,46.2,46.21,46.16,46.16,71318.0,45.4369,45.4467,45.3976,45.3976,71318.0
2021-04-23 13:25:00,46.17,46.19,46.15,46.16,42255.0,45.4074,45.4271,45.3877,45.3976,42255.0
2021-04-23 13:30:00,46.16,46.17,46.14,46.14,115306.0,45.3976,45.4074,45.3779,45.3779,115306.0
2021-04-23 13:35:00,46.14,46.16,46.01,46.16,114800.0,45.3779,45.3976,45.25,45.3976,114800.0
2021-04-23 13:40:00,46.18,46.22,46.14,46.16,46811.0,45.4172,45.4566,45.3779,45.3976,46811.0
2021-04-23 13:45:00,46.15,46.17,46.13,46.15,52129.0,45.3877,45.4074,45.3681,45.3877,52129.0
2021-04-23 13:50:00,46.14,46.17,46.14,46.16,44752.0,45.3779,45.4074,45.3779,45.3976,44752.0
2021-04-23 13:55:00,46.16,46.17,46.1,46.1,32686.0,45.3976,45.4074,45.3386,45.3386,32686.0
2021-04-23 14:00:00,46.1,46.14,46.09,46.09,38066.0,45.3386,45.3779,45.3287,45.3287,38066.0
2021-04-23 14:05:00,46.09,46.1,46.05,46.05,42277.0,45.3287,45.3386,45.2894,45.2894,42277.0
2021-04-23 14:10:00,46.05,46.06,46.01,46.02,40200.0,45.2894,45.2992,45.25,45.2599,40200.0
2021-04-23 14:15:00,46.01,46.02,45.98,45.98,93912.0,45.25,45.2599,45.2205,45.2205,93912.0
2021-04-23 14:20:00,45.99,46.13,45.98,46.12,80572.0,45.2304,45.3681,45.2205,45.3582,80572.0
2021-04-23 14:25:00,46.12,46.21,46.11,46.2,47381.0,45.3582,45.4467,45.3484,45.4369,47381.0
2021-04-23 14:30:00,46.2,46.2,46.11,46.12,77644.0,45.4369,45.4369,45.3484,45.3582,77644.0
2021-04-23 14:35:00,46.11,46.12,45.99,45.99,37365.0,45.3484,45.3582,45.2304,45.2304,37365.0
2021-04-23 14:40:00,45.99,46.02,45.97,45.97,109987.0,45.2304,45.2599,45.2107,45.2107,109987.0
2021-04-23 14:45:00,45.97,46.01,45.94,45.98,63101.0,45.2107,45.25,45.1812,45.2205,63101.0
2021-04-23 14:50:00,45.97,46.11,45.97,46.1,71809.0,45.2107,45.3484,45.2107,45.3386,71809.0
2021-04-23 14:55:00,46.11,46.15,46.1,46.13,136122.0,45.3484,45.3877,45.3386,45.3681,136122.0
2021-04-23 15:00:00,46.13,46.13,46.04,46.05,56007.0,45.3681,45.3681,45.2795,45.2894,56007.0
2021-04-23 15:05:00,46.05,46.14,46.04,46.08,71742.0,45.2894,45.3779,45.2795,45.3189,71742.0
2021-04-23 15:10:00,46.08,46.12,46.07,46.09,55580.0,45.3189,45.3582,45.309,45.3287,55580.0
2021-04-23 15:15:00,46.1,46.11,46.08,46.09,55597.0,45.3386,45.3484,45.3189,45.3287,55597.0
2021-04-23 15:20:00,46.09,46.27,46.08,46.24,112409.0,45.3287,45.5057,45.3189,45.4762,112409.0
2021-04-23 15:25:00,46.23,46.28,46.21,46.23,109642.0,45.4664,45.5156,45.4467,45.4664,109642.0
2021-04-23 15:30:00,46.23,46.27,46.22,46.26,105354.0,45.4664,45.5057,45.4566,45.4959,105354.0
2021-04-23 15:35:00,46.25,46.31,46.24,46.26,215038.0,45.4861,45.5451,45.4762,45.4959,215038.0
2021-04-23 15:40:00,46.26,46.3,46.19,46.2,246354.0,45.4959,45.5352,45.4271,45.4369,246354.0
2021-04-23 15:45:00,46.2,46.21,46.08,46.11,214282.0,45.4369,45.4467,45.3189,45.3484,214282.0
2021-04-23 15:50:00,46.11,46.13,45.98,46.1,401191.0,45.3484,45.3681,45.2205,45.3386,401191.0
2021-04-23 15:55:00,46.09,46.14,46.07,46.09,512903.0,45.3287,45.3779,45.309,45.3287,512903.0
2021-04-26 09:30:00,46.55,46.77,46.27,46.62,449660.0,45.7811,45.9975,45.5057,45.85,449660.0
2021-04-26 09:35:00,46.6,46.61,46.34,46.39,114458.0,45.8303,45.8401,45.5746,45.6238,114458.0
2021-04-26 09:40:00,46.39,46.51,46.39,46.48,94574.0,45.6238,45.7418,45.6238,45.7123,94574.0
2021-04-26 09:45:00,46.48,46.88,46.48,46.77,184306.0,45.7123,46.1057,45.7123,45.9975,184306.0
2021-04-26 09:50:00,46.76,46.86,46.58,46.6,139402.0,45.9876,46.086,45.8106,45.8303,139402.0
2021-04-26 09:55:00,46.59,46.89,46.52,46.75,119098.0,45.8205,46.1155,45.7516,45.9778,119098.0
2021-04-26 10:00:00,46.76,47.06,46.76,47.01,131970.0,45.9876,46.2827,45.9876,46.2335,131970.0
2021-04-26 10:05:00,47.03,47.12,47.0,47.06,77957.0,46.2532,46.3417,46.2237,46.2827,77957.0
2021-04-26 10:10:00,47.06,47.07,46.85,46.89,86150.0,46.2827,46.2925,46.0762,46.1155,86150.0
2021-04-26 10:15:00,46.89,46.94,46.76,46.8,75684.0,46.1155,46.1647,45.9876,46.027,75684.0
2021-04-26 10:20:00,46.8,46.85,46.72,46.77,50764.0,46.027,46.0762,45.9483,45.9975,50764.0
2021-04-26 10:25:00,46.78,46.79,46.68,46.7,35492.0,46.0073,46.0172,45.909,45.9286,35492.0
2021-04-26 10:30:00,46.7,46.8,46.67,46.8,75452.0,45.9286,46.027,45.8991,46.027,75452.0
2021-04-26 10:35:00,46.8,46.97,46.8,46.96,66454.0,46.027,46.1942,46.027,46.1843,66454.0
2021-04-26 10:40:00,46.97,47.0,46.86,46.93,83391.0,46.1942,46.2237,46.086,46.1548,83391.0
2021-04-26 10:45:00,46.94,46.96,46.82,46.83,84327.0,46.1647,46.1843,46.0467,46.0565,84327.0
2021-04-26 10:50:00,46.82,46.97,46.8,46.92,46638.0,46.0467,46.1942,46.027,46.145,46638.0
2021-04-26 10:55:00,46.91,47.02,46.89,47.0,95999.0,46.1352,46.2434,46.1155,46.2237,95999.0
2021-04-26 11:00:00,47.0,47.1,46.98,47.09,42229.0,46.2237,46.322,46.204,46.3122,42229.0
2021-04-26 11:05:00,47.09,47.16,47.08,47.11,63428.0,46.3122,46.381,46.3024,46.3319,63428.0
2021-04-26 11:10:00,47.1,47.18,47.08,47.09,60522.0,46.322,46.4007,46.3024,46.3122,60522.0
2021-04-26 11:15:00,47.1,47.19,47.09,47.15,61435.0,46.322,46.4105,46.3122,46.3712,61435.0
2021-04-26 11:20:00,47.14,47.14,47.02,47.02,57980.0,46.3614,46.3614,46.2434,46.2434,57980.0
2021-04-26 11:25:00,47.03,47.1,47.01,47.07,45047.0,46.2532,46.322,46.2335,46.2925,45047.0
2021-04-26 11:30:00,47.06,47.1,47.04,47.09,35678.0,46.2827,46.322,46.263,46.3122,35678.0
2021-04-26 11:35:00,47.09,47.14,47.08,47.11,27324.0,46.3122,46.3614,46.3024,46.3319,27324.0
2021-04-26 11:40:00,47.11,47.13,47.09,47.09,21031.0,46.3319,46.3515,46.3122,46.3122,21031.0
2021-04-26 11:45:00,47.09,47.14,46.96,46.98,53838.0,46.3122,46.3614,46.1843,46.204,53838.0
2021-04-26 11:50:00,46.98,47.11,46.97,47.08,42181.0,46.204,46.3319,46.1942,46.3024,42181.0
2021-04-26 11:55:00,47.07,47.14,47.07,47.12,30007.0,46.2925,46.3614,46.2925,46.3417,30007.0
2021-04-26 12:00:00,47.12,47.13,47.08,47.09,36455.0,46.3417,46.3515,46.3024,46.3122,36455.0
2021-04-26 12:05:00,47.08,47.09,46.94,46.95,78595.0,46.3024,46.3122,46.1647,46.1745,78595.0
2021-04-26 12:10:00,46.95,47.0,46.87,46.94,77304.0,46.1745,46.2237,46.0958,46.1647,77304.0
2021-04-26 12:15:00,46.93,47.05,46.91,46.96,60424.0,46.1548,46.2729,46.1352,46.1843,60424.0
2021-04-26 12:20:00,46.96,47.07,46.94,47.07,43169.0,46.1843,46.2925,46.1647,46.2925,43169.0
2021-04-26 12:25:00,47.07,47.08,47.01,47.03,43533.0,46.2925,46.3024,46.2335,46.2532,43533.0
2021-04-26 12:30:00,47.03,47.1,47.01,47.09,36999.0,46.2532,46.322,46.2335,46.3122,36999.0
2021-04-26 12:35:00,47.09,47.13,47.07,47.11,36224.0,46.3122,46.3515,46.2925,46.3319,36224.0
2021-04-26 12:40:00,47.12,47.19,47.11,47.19,36379.0,46.3417,46.4105,46.3319,46.4105,36379.0
2021-04-26 12:45:00,47.2,47.22,47.14,47.18,66754.0,46.4204,46.4401,46.3614,46.4007,66754.0
2021-04-26 12:50:00,47.19,47.2,47.17,47.2,31233.0,46.4105,46.4204,46.3909,46.4204,31233.0
2021-04-26 12:55:00,47.2,47.3,47.19,47.28,61902.0,46.4204,46.5187,46.4105,46.4991,61902.0
2021-04-26 13:00:00,47.28,47.36,47.27,47.32,64995.0,46.4991,46.5777,46.4892,46.5384,64995.0
2021-04-26 13:05:00,47.32,47.33,47.25,47.26,26965.0,46.5384,46.5482,46.4696,46.4794,26965.0
2021-04-26 13:10:00,47.25,47.35,47.25,47.34,61251.0,46.4696,46.5679,46.4696,46.5581,61251.0
2021-04-26 13:15:00,47.35,47.4,47.35,47.35,60270.0,46.5679,46.6171,46.5679,46.5679,60270.0
2021-04-26 13:20:00,47.34,47.37,47.27,47.33,34379.0,46.5581,46.5876,46.4892,46.5482,34379.0
2021-04-26 13:25:00,47.34,47.37,47.24,47.27,36464.0,46.5581,46.5876,46.4597,46.4892,36464.0
2021-04-26 13:30:00,47.27,47.3,47.23,47.25,35746.0,46.4892,46.5187,46.4499,46.4696,35746.0
2021-04-26 13:35:00,47.26,47.28,47.2,47.27,28545.0,46.4794,46.4991,46.4204,46.4892,28545.0
2021-04-26 13:40:00,47.27,47.32,47.26,47.27,41048.0,46.4892,46.5384,46.4794,46.4892,41048.0
2021-04-26 13:45:00,47.28,47.32,47.27,47.3,51321.0,46.4991,46.5384,46.4892,46.5187,51321.0
2021-04-26 13:50:00,47.3,47.31,47.28,47.3,49532.0,46.5187,46.5286,46.4991,46.5187,49532.0
2021-04-26 13:55:00,47.29,47.29,47.22,47.26,23195.0,46.5089,46.5089,46.4401,46.4794,23195.0
2021-04-26 14:00:00,47.27,47.31,47.26,47.27,31029.0,46.4892,46.5286,46.4794,46.4892,31029.0
2021-04-26 14:05:00,47.26,47.27,47.16,47.21,42802.0,46.4794,46.4892,46.381,46.4302,42802.0
2021-04-26 14:10:00,47.2,47.22,47.14,47.16,46532.0,46.4204,46.4401,46.3614,46.381,46532.0
2021-04-26 14:15:00,47.16,47.18,47.1,47.11,34240.0,46.381,46.4007,46.322,46.3319,34240.0
2021-04-26 14:20:00,47.11,47.12,47.07,47.11,33750.0,46.3319,46.3417,46.2925,46.3319,33750.0
2021-04-26 14:25:00,47.11,47.16,47.1,47.14,30869.0,46.3319,46.381,46.322,46.3614,30869.0
2021-04-26 14:30:00,47.13,47.15,47.08,47.13,59613.0,46.3515,46.3712,46.3024,46.3515,59613.0
2021-04-26 14:35:00,47.13,47.13,47.04,47.06,24412.0,46.3515,46.3515,46.263,46.2827,24412.0
2021-04-26 14:40:00,47.07,47.14,47.07,47.13,24811.0,46.2925,46.3614,46.2925,46.3515,24811.0
2021-04-26 14:45:00,47.13,47.14,47.08,47.12,21772.0,46.3515,46.3614,46.3024,46.3417,21772.0
2021-04-26 14:50:00,47.13,47.21,47.12,47.16,29491.0,46.3515,46.4302,46.3417,46.381,29491.0
2021-04-26 14:55:00,47.16,47.18,47.12,47.16,24281.0,46.381,46.4007,46.3417,46.381,24281.0
2021-04-26 15:00:00,47.16,47.19,47.13,47.14,28534.0,46.381,46.4105,46.3515,46.3614,28534.0
2021-04-26 15:05:00,47.15,47.25,47.14,47.23,60708.0,46.3712,46.4696,46.3614,46.4499,60708.0
2021-04-26 15:10:00,47.22,47.27,47.15,47.15,34417.0,46.4401,46.4892,46.3712,46.3712,34417.0
2021-04-26 15:15:00,47.16,47.2,47.12,47.2,29665.0,46.381,46.4204,46.3417,46.4204,29665.0
2021-04-26 15:20:00,47.19,47.28,47.19,47.25,39391.0,46.4105,46.4991,46.4105,46.4696,39391.0
2021-04-26 15:25:00,47.26,47.26,47.0,47.02,59784.0,46.4794,46.4794,46.2237,46.2434,59784.0
2021-04-26 15:30:00,47.01,47.15,47.0,47.13,91730.0,46.2335,46.3712,46.2237,46.3515,91730.0
2021-04-26 15:35:00,47.14,47.22,47.14,47.2,45843.0,46.3614,46.4401,46.3614,46.4204,45843.0
2021-04-26 15:40:00,47.2,47.21,47.1,47.16,71127.0,46.4204,46.4302,46.322,46.381,71127.0
2021-04-26 15:45:00,47.15,47.18,47.08,47.11,96871.0,46.3712,46.4007,46.3024,46.3319,96871.0
2021-04-26 15:50:00,47.1,47.29,47.04,47.24,447529.0,46.322,46.5089,46.263,46.4597,447529.0
2021-04-26 15:55:00,47.23,47.35,47.21,47.32,461208.0,46.4499,46.5679,46.4302,46.5384,461208.0
2021-04-27 09:30:00,47.46,47.74,47.32,47.33,424797.0,46.6761,46.9515,46.5384,46.5482,424797.0
2021-04-27 09:35:00,47.33,47.55,47.27,47.39,273180.0,46.5482,46.7646,46.4892,46.6072,273180.0
2021-04-27 09:40:00,47.4,47.47,47.19,47.31,114884.0,46.6171,46.6859,46.4105,46.5286,114884.0
2021-04-27 09:45:00,47.33,47.35,46.99,47.1,146142.0,46.5482,46.5679,46.2139,46.322,146142.0
2021-04-27 09:50:00,47.1,47.13,46.95,47.06,90156.0,46.322,46.3515,46.1745,46.2827,90156.0
2021-04-27 09:55:00,47.06,47.14,46.82,46.82,95713.0,46.2827,46.3614,46.0467,46.0467,95713.0
2021-04-27 10:00:00,46.83,46.83,46.61,46.81,126243.0,46.0565,46.0565,45.8401,46.0368,126243.0
2021-04-27 10:05:00,46.8,46.88,46.74,46.76,71124.0,46.027,46.1057,45.968,45.9876,71124.0
2021-04-27 10:10:00,46.77,46.85,46.71,46.83,70062.0,45.9975,46.0762,45.9385,46.0565,70062.0
2021-04-27 10:15:00,46.84,46.84,46.57,46.59,109730.0,46.0663,46.0663,45.8008,45.8205,109730.0
2021-04-27 10:20:00,46.58,46.66,46.52,46.58,45885.0,45.8106,45.8893,45.7516,45.8106,45885.0
2021-04-27 10:25:00,46.57,46.63,46.5,46.63,45455.0,45.8008,45.8598,45.7319,45.8598,45455.0
2021-04-27 10:30:00,46.62,46.75,46.56,46.71,56748.0,45.85,45.9778,45.791,45.9385,56748.0
2021-04-27 10:35:00,46.71,46.71,46.42,46.43,82851.0,45.9385,45.9385,45.6533,45.6631,82851.0
2021-04-27 10:40:00,46.42,46.62,46.39,46.59,48294.0,45.6533,45.85,45.6238,45.8205,48294.0
2021-04-27 10:45:00,46.59,46.62,46.54,46.59,35108.0,45.8205,45.85,45.7713,45.8205,35108.0
2021-04-27 10:50:00,46.59,46.69,46.54,46.61,53993.0,45.8205,45.9188,45.7713,45.8401,53993.0
2021-04-27 10:55:00,46.6,46.69,46.57,46.68,54805.0,45.8303,45.9188,45.8008,45.909,54805.0
2021-04-27 11:00:00,46.67,46.67,46.48,46.5,63164.0,45.8991,45.8991,45.7123,45.7319,63164.0
2021-04-27 11:05:00,46.5,46.53,46.43,46.45,36560.0,45.7319,45.7614,45.6631,45.6828,36560.0
2021-04-27 11:10:00,46.45,46.47,46.4,46.45,38881.0,45.6828,45.7024,45.6336,45.6828,38881.0
2021-04-27 11:15:00,46.45,46.51,46.37,46.51,50084.0,45.6828,45.7418,45.6041,45.7418,50084.0
2021-04-27 11:20:00,46.51,46.54,46.48,46.5,32912.0,45.7418,45.7713,45.7123,45.7319,32912.0
2021-04-27 11:25:00,46.49,46.51,46.42,46.5,38371.0,45.7221,45.7418,45.6533,45.7319,38371.0
2021-04-27 11:30:00,46.51,46.54,46.42,46.54,50230.0,45.7418,45.7713,45.6533,45.7713,50230.0
2021-04-27 11:35:00,46.55,46.55,46.46,46.48,37888.0,45.7811,45.7811,45.6926,45.7123,37888.0
2021-04-27 11:40:00,46.48,46.48,46.39,46.4,31118.0,45.7123,45.7123,45.6238,45.6336,31118.0
2021-04-27 11:45:00,46.39,46.4,46.32,46.33,29057.0,45.6238,45.6336,45.5549,45.5648,29057.0
2021-04-27 11:50:00,46.33,46.56,46.32,46.53,46481.0,45.5648,45.791,45.5549,45.7614,46481.0
2021-04-27 11:55:00,46.53,46.57,46.5,46.51,44880.0,45.7614,45.8008,45.7319,45.7418,44880.0
2021-04-27 12:00:00,46.51,46.51,46.43,46.44,28985.0,45.7418,45.7418,45.6631,45.6729,28985.0
2021-04-27 12:05:00,46.43,46.45,46.37,46.4,44205.0,45.6631,45.6828,45.6041,45.6336,44205.0
2021-04-27 12:10:00,46.4,46.41,46.36,46.37,24743.0,45.6336,45.6434,45.5943,45.6041,24743.0
2021-04-27 12:15:00,46.37,46.49,46.35,46.48,33357.0,45.6041,45.7221,45.5844,45.7123,33357.0
2021-04-27 12:20:00,46.48,46.54,46.43,46.54,43574.0,45.7123,45.7713,45.6631,45.7713,43574.0
2021-04-27 12:25:00,46.54,46.55,46.5,46.54,24227.0,45.7713,45.7811,45.7319,45.7713,24227.0
2021-04-27 12:30:00,46.54,46.54,46.41,46.41,50853.0,45.7713,45.7713,45.6434,45.6434,50853.0
2021-04-27 12:35:00,46.41,46.42,46.3,46.31,60320.0,45.6434,45.6533,45.5352,45.5451,60320.0
2021-04-27 12:40:00,46.3,46.33,46.26,46.29,44984.0,45.5352,45.5648,45.4959,45.5254,44984.0
2021-04-27 12:45:00,46.3,46.37,46.26,46.37,36817.0,45.5352,45.6041,45.4959,45.6041,36817.0
2021-04-27 12:50:00,46.37,46.38,46.19,46.23,66605.0,45.6041,45.6139,45.4271,45.4664,66605.0
2021-04-27 12:55:00,46.24,46.25,46.21,46.21,30475.0,45.4762,45.4861,45.4467,45.4467,30475.0
2021-04-27 13:00:00,46.21,46.32,46.17,46.3,44726.0,45.4467,45.5549,45.4074,45.5352,44726.0
2021-04-27 13:05:00,46.31,46.32,46.23,46.3,36910.0,45.5451,45.5549,45.4664,45.5352,36910.0
2021-04-27 13:10:00,46.3,46.3,46.2,46.22,18183.0,45.5352,45.5352,45.4369,45.4566,18183.0
2021-04-27 13:15:00,46.21,46.21,46.15,46.16,22462.0,45.4467,45.4467,45.3877,45.3976,22462.0
2021-04-27 13:20:00,46.16,46.21,46.09,46.13,47953.0,45.3976,45.4467,45.3287,45.3681,47953.0
2021-04-27 13:25:00,46.12,46.12,46.05,46.09,58787.0,45.3582,45.3582,45.2894,45.3287,58787.0
2021-04-27 13:30:00,46.09,46.09,46.02,46.06,36923.0,45.3287,45.3287,45.2599,45.2992,36923.0
2021-04-27 13:35:00,46.06,46.13,46.05,46.1,36299.0,45.2992,45.3681,45.2894,45.3386,36299.0
2021-04-27 13:40:00,46.11,46.25,46.08,46.17,91745.0,45.3484,45.4861,45.3189,45.4074,91745.0
2021-04-27 13:45:00,46.16,46.18,46.09,46.16,33589.0,45.3976,45.4172,45.3287,45.3976,33589.0
2021-04-27 13:50:00,46.15,46.21,46.14,46.19,63524.0,45.3877,45.4467,45.3779,45.4271,63524.0
2021-04-27 13:55:00,46.18,46.18,46.1,46.12,55138.0,45.4172,45.4172,45.3386,45.3582,55138.0
2021-04-27 14:00:00,46.12,46.12,46.02,46.03,99716.0,45.3582,45.3582,45.2599,45.2697,99716.0
2021-04-27 14:05:00,46.03,46.13,46.02,46.06,49132.0,45.2697,45.3681,45.2599,45.2992,49132.0
2021-04-27 14:10:00,46.05,46.14,46.04,46.14,53369.0,45.2894,45.3779,45.2795,45.3779,53369.0
2021-04-27 14:15:00,46.13,46.14,46.06,46.08,52194.0,45.3681,45.3779,45.2992,45.3189,52194.0
2021-04-27 14:20:00,46.07,46.14,46.0,46.13,68730.0,45.309,45.3779,45.2402,45.3681,68730.0
2021-04-27 14:25:00,46.12,46.13,46.08,46.12,37435.0,45.3582,45.3681,45.3189,45.3582,37435.0
2021-04-27 14:30:00,46.12,46.12,46.05,46.09,43750.0,45.3582,45.3582,45.2894,45.3287,43750.0
2021-04-27 14:35:00,46.08,46.11,46.02,46.04,51458.0,45.3189,45.3484,45.2599,45.2795,51458.0
2021-04-27 14:40:00,46.04,46.05,46.01,46.02,35796.0,45.2795,45.2894,45.25,45.2599,35796.0
2021-04-27 14:45:00,46.02,46.04,45.98,45.99,80132.0,45.2599,45.2795,45.2205,45.2304,80132.0
2021-04-27 14:50:00,45.98,46.02,45.95,46.0,129394.0,45.2205,45.2599,45.191,45.2402,129394.0
2021-04-27 14:55:00,46.0,46.02,45.96,45.96,615175.0,45.2402,45.2599,45.2009,45.2009,615175.0
2021-04-27 15:00:00,45.95,46.07,45.93,46.05,75756.0,45.191,45.309,45.1714,45.2894,75756.0
2021-04-27 15:05:00,46.04,46.04,45.93,45.94,128786.0,45.2795,45.2795,45.1714,45.1812,128786.0
2021-04-27 15:10:00,45.94,46.05,45.94,46.04,61866.0,45.1812,45.2894,45.1812,45.2795,61866.0
2021-04-27 15:15:00,46.05,46.05,45.96,45.97,73520.0,45.2894,45.2894,45.2009,45.2107,73520.0
2021-04-27 15:20:00,45.97,46.01,45.96,45.99,65907.0,45.2107,45.25,45.2009,45.2304,65907.0
2021-04-27 15:25:00,45.99,46.01,45.93,45.95,50794.0,45.2304,45.25,45.1714,45.191,50794.0
2021-04-27 15:30:00,45.95,45.96,45.9,45.9,58598.0,45.191,45.2009,45.1419,45.1419,58598.0
2021-04-27 15:35:00,45.9,45.95,45.87,45.94,74478.0,45.1419,45.191,45.1124,45.1812,74478.0
2021-04-27 15:40:00,45.95,45.95,45.9,45.92,72233.0,45.191,45.191,45.1419,45.1615,72233.0
2021-04-27 15:45:00,45.93,45.93,45.83,45.87,227221.0,45.1714,45.1714,45.073,45.1124,227221.0
2021-04-27 15:50:00,45.88,46.03,45.87,46.0,396706.0,45.1222,45.2697,45.1124,45.2402,396706.0
2021-04-27 15:55:00,46.0,46.04,45.87,45.92,554467.0,45.2402,45.2795,45.1124,45.1615,554467.0
2021-04-28 09:30:00,45.84,46.13,45.75,45.78,154821.0,45.0828,45.3681,44.9943,45.0238,154821.0
2021-04-28 09:35:00,45.76,45.9,45.54,45.55,112531.0,45.0042,45.1419,44.7878,44.7976,112531.0
2021-04-28 09:40:00,45.57,45.64,45.5,45.58,52965.0,44.8173,44.8861,44.7485,44.8271,52965.0
2021-04-28 09:45:00,45.59,45.94,45.51,45.93,118108.0,44.837,45.1812,44.7583,45.1714,118108.0
2021-04-28 09:50:00,45.93,46.26,45.91,46.18,278076.0,45.1714,45.4959,45.1517,45.4172,278076.0
2021-04-28 09:55:00,46.19,46.29,46.14,46.22,154976.0,45.4271,45.5254,45.3779,45.4566,154976.0
2021-04-28 10:00:00,46.22,46.34,46.22,46.26,94173.0,45.4566,45.5746,45.4566,45.4959,94173.0
2021-04-28 10:05:00,46.27,46.42,46.22,46.38,100926.0,45.5057,45.6533,45.4566,45.6139,100926.0
2021-04-28 10:10:00,46.37,46.37,46.16,46.26,90829.0,45.6041,45.6041,45.3976,45.4959,90829.0
2021-04-28 10:15:00,46.26,46.45,46.23,46.42,115598.0,45.4959,45.6828,45.4664,45.6533,115598.0
2021-04-28 10:20:00,46.42,46.64,46.42,46.64,181526.0,45.6533,45.8696,45.6533,45.8696,181526.0
2021-04-28 10:25:00,46.64,46.71,46.57,46.67,177169.0,45.8696,45.9385,45.8008,45.8991,177169.0
2021-04-28 10:30:00,46.66,46.69,46.54,46.56,188108.0,45.8893,45.9188,45.7713,45.791,188108.0
2021-04-28 10:35:00,46.55,46.58,46.47,46.48,193605.0,45.7811,45.8106,45.7024,45.7123,193605.0
2021-04-28 10:40:00,46.48,46.67,46.46,46.61,210799.0,45.7123,45.8991,45.6926,45.8401,210799.0
2021-04-28 10:45:00,46.62,46.7,46.59,46.68,123654.0,45.85,45.9286,45.8205,45.909,123654.0
2021-04-28 10:50:00,46.68,46.7,46.64,46.69,74889.0,45.909,45.9286,45.8696,45.9188,74889.0
2021-04-28 10:55:00,46.69,46.69,46.5,46.52,112834.0,45.9188,45.9188,45.7319,45.7516,112834.0
2021-04-28 11:00:00,46.51,46.67,46.51,46.58,87126.0,45.7418,45.8991,45.7418,45.8106,87126.0
2021-04-28 11:05:00,46.57,46.68,46.55,46.67,115151.0,45.8008,45.909,45.7811,45.8991,115151.0
2021-04-28 11:10:00,46.67,46.77,46.63,46.76,457295.0,45.8991,45.9975,45.8598,45.9876,457295.0
2021-04-28 11:15:00,46.76,46.76,46.44,46.55,54736.0,45.9876,45.9876,45.6729,45.7811,54736.0
2021-04-28 11:20:00,46.55,46.64,46.51,46.53,42332.0,45.7811,45.8696,45.7418,45.7614,42332.0
2021-04-28 11:25:00,46.53,46.55,46.41,46.43,53806.0,45.7614,45.7811,45.6434,45.6631,53806.0
2021-04-28 11:30:00,46.45,46.57,46.44,46.56,49693.0,45.6828,45.8008,45.6729,45.791,49693.0
2021-04-28 11:35:00,46.56,46.67,46.56,46.65,63863.0,45.791,45.8991,45.791,45.8795,63863.0
2021-04-28 11:40:00,46.65,46.68,46.5,46.5,38657.0,45.8795,45.909,45.7319,45.7319,38657.0
2021-04-28 11:45:00,46.51,46.53,46.45,46.52,55773.0,45.7418,45.7614,45.6828,45.7516,55773.0
2021-04-28 11:50:00,46.51,46.52,46.47,46.51,34943.0,45.7418,45.7516,45.7024,45.7418,34943.0
2021-04-28 11:55:00,46.52,46.52,46.45,46.45,43490.0,45.7516,45.7516,45.6828,45.6828,43490.0
2021-04-28 12:00:00,46.45,46.46,46.36,46.4,56637.0,45.6828,45.6926,45.5943,45.6336,56637.0
2021-04-28 12:05:00,46.4,46.5,46.38,46.5,41175.0,45.6336,45.7319,45.6139,45.7319,41175.0
2021-04-28 12:10:00,46.5,46.51,46.47,46.49,59982.0,45.7319,45.7418,45.7024,45.7221,59982.0
2021-04-28 12:15:00,46.48,46.51,46.45,46.5,61520.0,45.7123,45.7418,45.6828,45.7319,61520.0
2021-04-28 12:20:00,46.5,46.54,46.43,46.45,36399.0,45.7319,45.7713,45.6631,45.6828,36399.0
2021-04-28 12:25:00,46.45,46.55,46.43,46.54,37241.0,45.6828,45.7811,45.6631,45.7713,37241.0
2021-04-28 12:30:00,46.54,46.6,46.53,46.55,60195.0,45.7713,45.8303,45.7614,45.7811,60195.0
2021-04-28 12:35:00,46.55,46.55,46.47,46.51,42192.0,45.7811,45.7811,45.7024,45.7418,42192.0
2021-04-28 12:40:00,46.52,46.53,46.43,46.45,35418.0,45.7516,45.7614,45.6631,45.6828,35418.0
2021-04-28 12:45:00,46.45,46.48,46.4,46.47,61986.0,45.6828,45.7123,45.6336,45.7024,61986.0
2021-04-28 12:50:00,46.46,46.47,46.29,46.32,51251.0,45.6926,45.7024,45.5254,45.5549,51251.0
2021-04-28 12:55:00,46.31,46.33,46.25,46.28,48002.0,45.5451,45.5648,45.4861,45.5156,48002.0
2021-04-28 13:00:00,46.28,46.33,46.27,46.33,35515.0,45.5156,45.5648,45.5057,45.5648,35515.0
2021-04-28 13:05:00,46.33,46.39,46.29,46.37,45612.0,45.5648,45.6238,45.5254,45.6041,45612.0
2021-04-28 13:10:00,46.37,46.42,46.36,46.41,30113.0,45.6041,45.6533,45.5943,45.6434,30113.0
2021-04-28 13:15:00,46.41,46.41,46.34,46.36,63916.0,45.6434,45.6434,45.5746,45.5943,63916.0
2021-04-28 13:20:00,46.36,46.46,46.35,46.39,38457.0,45.5943,45.6926,45.5844,45.6238,38457.0
2021-04-28 13:25:00,46.39,46.46,46.38,46.41,38523.0,45.6238,45.6926,45.6139,45.6434,38523.0
2021-04-28 13:30:00,46.41,46.47,46.41,46.46,24363.0,45.6434,45.7024,45.6434,45.6926,24363.0
2021-04-28 13:35:00,46.46,46.48,46.41,46.47,43739.0,45.6926,45.7123,45.6434,45.7024,43739.0
2021-04-28 13:40:00,46.47,46.48,46.36,46.37,64737.0,45.7024,45.7123,45.5943,45.6041,64737.0
2021-04-28 13:45:00,46.36,46.41,46.34,46.35,54303.0,45.5943,45.6434,45.5746,45.5844,54303.0
2021-04-28 13:50:00,46.36,46.37,46.29,46.3,55572.0,45.5943,45.6041,45.5254,45.5352,55572.0
2021-04-28 13:55:00,46.3,46.36,46.25,46.28,95305.0,45.5352,45.5943,45.4861,45.5156,95305.0
2021-04-28 14:00:00,46.28,46.51,46.21,46.42,72149.0,45.5156,45.7418,45.4467,45.6533,72149.0
2021-04-28 14:05:00,46.42,46.47,46.35,46.45,43814.0,45.6533,45.7024,45.5844,45.6828,43814.0
2021-04-28 14:10:00,46.43,46.44,46.31,46.41,65994.0,45.6631,45.6729,45.5451,45.6434,65994.0
2021-04-28 14:15:00,46.41,46.5,46.4,46.5,48652.0,45.6434,45.7319,45.6336,45.7319,48652.0
2021-04-28 14:20:00,46.5,46.53,46.46,46.47,38109.0,45.7319,45.7614,45.6926,45.7024,38109.0
2021-04-28 14:25:00,46.47,46.52,46.46,46.49,34087.0,45.7024,45.7516,45.6926,45.7221,34087.0
2021-04-28 14:30:00,46.49,46.53,46.43,46.52,60237.0,45.7221,45.7614,45.6631,45.7516,60237.0
2021-04-28 14:35:00,46.51,46.71,46.51,46.66,67461.0,45.7418,45.9385,45.7418,45.8893,67461.0
2021-04-28 14:40:00,46.67,46.86,46.66,46.85,88754.0,45.8991,46.086,45.8893,46.0762,88754.0
2021-04-28 14:45:00,46.85,46.9,46.69,46.7,126208.0,46.0762,46.1253,45.9188,45.9286,126208.0
2021-04-28 14:50:00,46.69,46.74,46.67,46.69,60405.0,45.9188,45.968,45.8991,45.9188,60405.0
2021-04-28 14:55:00,46.69,46.77,46.62,46.75,51562.0,45.9188,45.9975,45.85,45.9778,51562.0
2021-04-28 15:00:00,46.75,46.76,46.59,46.6,39256.0,45.9778,45.9876,45.8205,45.8303,39256.0
2021-04-28 15:05:00,46.59,46.6,46.53,46.57,24843.0,45.8205,45.8303,45.7614,45.8008,24843.0
2021-04-28 15:10:00,46.56,46.58,46.33,46.56,315677.0,45.791,45.8106,45.5648,45.791,315677.0
2021-04-28 15:15:00,46.56,46.73,46.52,46.64,62215.0,45.791,45.9581,45.7516,45.8696,62215.0
2021-04-28 15:20:00,46.65,46.73,46.62,46.69,78549.0,45.8795,45.9581,45.85,45.9188,78549.0
2021-04-28 15:25:00,46.69,46.81,46.64,46.78,90767.0,45.9188,46.0368,45.8696,46.0073,90767.0
2021-04-28 15:30:00,46.78,46.84,46.67,46.8,140296.0,46.0073,46.0663,45.8991,46.027,140296.0
2021-04-28 15:35:00,46.8,46.82,46.66,46.8,117864.0,46.027,46.0467,45.8893,46.027,117864.0
2021-04-28 15:40:00,46.8,46.96,46.8,46.92,126884.0,46.027,46.1843,46.027,46.145,126884.0
2021-04-28 15:45:00,46.92,46.96,46.86,46.91,158472.0,46.145,46.1843,46.086,46.1352,158472.0
2021-04-28 15:50:00,46.91,47.0,46.84,46.96,305623.0,46.1352,46.2237,46.0663,46.1843,305623.0
2021-04-28 15:55:00,46.95,47.02,46.73,46.8,597135.0,46.1745,46.2434,45.9581,46.027,597135.0
2021-04-29 09:30:00,47.3,47.47,47.19,47.22,199012.0,46.5187,46.6859,46.4105,46.4401,199012.0
2021-04-29 09:35:00,47.23,47.33,47.17,47.2,80516.0,46.4499,46.5482,46.3909,46.4204,80516.0
2021-04-29 09:40:00,47.19,47.28,47.11,47.18,58196.0,46.4105,46.4991,46.3319,46.4007,58196.0
2021-04-29 09:45:00,47.19,47.22,46.88,46.9,162104.0,46.4105,46.4401,46.1057,46.1253,162104.0
2021-04-29 09:50:00,46.89,46.92,46.6,46.73,155796.0,46.1155,46.145,45.8303,45.9581,155796.0
2021-04-29 09:55:00,46.73,46.74,46.58,46.64,57850.0,45.9581,45.968,45.8106,45.8696,57850.0
2021-04-29 10:00:00,46.63,46.63,46.44,46.6,68968.0,45.8598,45.8598,45.6729,45.8303,68968.0
2021-04-29 10:05:00,46.59,46.71,46.56,46.63,86548.0,45.8205,45.9385,45.791,45.8598,86548.0
2021-04-29 10:10:00,46.62,46.82,46.54,46.81,111833.0,45.85,46.0467,45.7713,46.0368,111833.0
2021-04-29 10:15:00,46.8,46.91,46.75,46.86,100533.0,46.027,46.1352,45.9778,46.086,100533.0
2021-04-29 10:20:00,46.85,47.0,46.78,46.99,80377.0,46.0762,46.2237,46.0073,46.2139,80377.0
2021-04-29 10:25:00,47.0,47.05,46.91,46.94,79667.0,46.2237,46.2729,46.1352,46.1647,79667.0
2021-04-29 10:30:00,46.94,46.94,46.65,46.66,52470.0,46.1647,46.1647,45.8795,45.8893,52470.0
2021-04-29 10:35:00,46.65,46.65,46.42,46.47,54116.0,45.8795,45.8795,45.6533,45.7024,54116.0
2021-04-29 10:40:00,46.47,46.58,46.45,46.56,33899.0,45.7024,45.8106,45.6828,45.791,33899.0
2021-04-29 10:45:00,46.55,46.55,46.37,46.4,90208.0,45.7811,45.7811,45.6041,45.6336,90208.0
2021-04-29 10:50:00,46.4,46.59,46.37,46.55,107366.0,45.6336,45.8205,45.6041,45.7811,107366.0
2021-04-29 10:55:00,46.54,46.69,46.53,46.69,29811.0,45.7713,45.9188,45.7614,45.9188,29811.0
2021-04-29 11:00:00,46.7,46.73,46.52,46.59,75036.0,45.9286,45.9581,45.7516,45.8205,75036.0
2021-04-29 11:05:00,46.59,46.62,46.52,46.58,29545.0,45.8205,45.85,45.7516,45.8106,29545.0
2021-04-29 11:10:00,46.58,46.63,46.53,46.59,31396.0,45.8106,45.8598,45.7614,45.8205,31396.0
2021-04-29 11:15:00,46.59,46.59,46.48,46.53,19642.0,45.8205,45.8205,45.7123,45.7614,19642.0
2021-04-29 11:20:00,46.55,46.63,46.52,46.61,21862.0,45.7811,45.8598,45.7516,45.8401,21862.0
2021-04-29 11:25:00,46.61,46.66,46.6,46.66,38592.0,45.8401,45.8893,45.8303,45.8893,38592.0
2021-04-29 11:30:00,46.66,46.67,46.54,46.54,28002.0,45.8893,45.8991,45.7713,45.7713,28002.0
2021-04-29 11:35:00,46.54,46.64,46.53,46.6,30689.0,45.7713,45.8696,45.7614,45.8303,30689.0
2021-04-29 11:40:00,46.59,46.73,46.59,46.7,25445.0,45.8205,45.9581,45.8205,45.9286,25445.0
2021-04-29 11:45:00,46.69,46.72,46.63,46.71,32576.0,45.9188,45.9483,45.8598,45.9385,32576.0
2021-04-29 11:50:00,46.7,46.82,46.67,46.77,57276.0,45.9286,46.0467,45.8991,45.9975,57276.0
2021-04-29 11:55:00,46.76,46.79,46.49,46.52,62694.0,45.9876,46.0172,45.7221,45.7516,62694.0
2021-04-29 12:00:00,46.51,46.51,46.35,46.4,32775.0,45.7418,45.7418,45.5844,45.6336,32775.0
2021-04-29 12:05:00,46.39,46.41,46.18,46.2,55315.0,45.6238,45.6434,45.4172,45.4369,55315.0
2021-04-29 12:10:00,46.21,46.29,46.19,46.28,54161.0,45.4467,45.5254,45.4271,45.5156,54161.0
2021-04-29 12:15:00,46.28,46.41,46.18,46.4,33424.0,45.5156,45.6434,45.4172,45.6336,33424.0
2021-04-29 12:20:00,46.39,46.4,46.3,46.32,42960.0,45.6238,45.6336,45.5352,45.5549,42960.0
2021-04-29 12:25:00,46.33,46.37,46.22,46.36,28408.0,45.5648,45.6041,45.4566,45.5943,28408.0
2021-04-29 12:30:00,46.35,46.47,46.29,46.4,78520.0,45.5844,45.7024,45.5254,45.6336,78520.0
2021-04-29 12:35:00,46.39,46.42,46.37,46.4,44137.0,45.6238,45.6533,45.6041,45.6336,44137.0
2021-04-29 12:40:00,46.4,46.43,46.35,46.41,18734.0,45.6336,45.6631,45.5844,45.6434,18734.0
2021-04-29 12:45:00,46.4,46.47,46.37,46.45,28388.0,45.6336,45.7024,45.6041,45.6828,28388.0
2021-04-29 12:50:00,46.46,46.55,46.45,46.53,17817.0,45.6926,45.7811,45.6828,45.7614,17817.0
2021-04-29 12:55:00,46.53,46.55,46.49,46.53,40117.0,45.7614,45.7811,45.7221,45.7614,40117.0
2021-04-29 13:00:00,46.52,46.52,46.37,46.38,24642.0,45.7516,45.7516,45.6041,45.6139,24642.0
2021-04-29 13:05:00,46.38,46.5,46.38,46.44,14380.0,45.6139,45.7319,45.6139,45.6729,14380.0
2021-04-29 13:10:00,46.44,46.61,46.43,46.59,51840.0,45.6729,45.8401,45.6631,45.8205,51840.0
2021-04-29 13:15:00,46.6,46.61,46.57,46.6,20627.0,45.8303,45.8401,45.8008,45.8303,20627.0
2021-04-29 13:20:00,46.59,46.63,46.58,46.62,19050.0,45.8205,45.8598,45.8106,45.85,19050.0
2021-04-29 13:25:00,46.62,46.74,46.61,46.74,50775.0,45.85,45.968,45.8401,45.968,50775.0
2021-04-29 13:30:00,46.73,46.78,46.71,46.75,19507.0,45.9581,46.0073,45.9385,45.9778,19507.0
2021-04-29 13:35:00,46.75,46.8,46.69,46.69,23561.0,45.9778,46.027,45.9188,45.9188,23561.0
2021-04-29 13:40:00,46.7,46.82,46.69,46.82,39123.0,45.9286,46.0467,45.9188,46.0467,39123.0
2021-04-29 13:45:00,46.83,46.89,46.81,46.87,31216.0,46.0565,46.1155,46.0368,46.0958,31216.0
2021-04-29 13:50:00,46.86,46.92,46.86,46.88,19110.0,46.086,46.145,46.086,46.1057,19110.0
2021-04-29 13:55:00,46.88,46.94,46.87,46.93,26907.0,46.1057,46.1647,46.0958,46.1548,26907.0
2021-04-29 14:00:00,46.93,46.95,46.89,46.92,14014.0,46.1548,46.1745,46.1155,46.145,14014.0
2021-04-29 14:05:00,46.91,46.98,46.91,46.95,15691.0,46.1352,46.204,46.1352,46.1745,15691.0
2021-04-29 14:10:00,46.94,47.02,46.93,47.02,38004.0,46.1647,46.2434,46.1548,46.2434,38004.0
2021-04-29 14:15:00,47.03,47.1,47.0,47.1,69236.0,46.2532,46.322,46.2237,46.322,69236.0
2021-04-29 14:20:00,47.11,47.15,47.06,47.07,55371.0,46.3319,46.3712,46.2827,46.2925,55371.0
2021-04-29 14:25:00,47.07,47.07,46.99,47.01,26105.0,46.2925,46.2925,46.2139,46.2335,26105.0
2021-04-29 14:30:00,47.01,47.1,47.0,47.04,37495.0,46.2335,46.322,46.2237,46.263,37495.0
2021-04-29 14:35:00,47.04,47.06,47.0,47.03,34237.0,46.263,46.2827,46.2237,46.2532,34237.0
2021-04-29 14:40:00,47.04,47.11,47.04,47.08,20464.0,46.263,46.3319,46.263,46.3024,20464.0
2021-04-29 14:45:00,47.09,47.15,47.05,47.12,55104.0,46.3122,46.3712,46.2729,46.3417,55104.0
2021-04-29 14:50:00,47.12,47.14,47.06,47.13,34986.0,46.3417,46.3614,46.2827,46.3515,34986.0
2021-04-29 14:55:00,47.12,47.29,47.11,47.29,51337.0,46.3417,46.5089,46.3319,46.5089,51337.0
2021-04-29 15:00:00,47.29,47.38,47.27,47.34,86673.0,46.5089,46.5974,46.4892,46.5581,86673.0
2021-04-29 15:05:00,47.33,47.4,47.32,47.34,65723.0,46.5482,46.6171,46.5384,46.5581,65723.0
2021-04-29 15:10:00,47.35,47.42,47.35,47.38,45669.0,46.5679,46.6367,46.5679,46.5974,45669.0
2021-04-29 15:15:00,47.39,47.4,47.2,47.21,45975.0,46.6072,46.6171,46.4204,46.4302,45975.0
2021-04-29 15:20:00,47.23,47.3,47.14,47.16,50905.0,46.4499,46.5187,46.3614,46.381,50905.0
2021-04-29 15:25:00,47.16,47.23,47.16,47.18,41006.0,46.381,46.4499,46.381,46.4007,41006.0
2021-04-29 15:30:00,47.18,47.24,47.15,47.23,50301.0,46.4007,46.4597,46.3712,46.4499,50301.0
2021-04-29 15:35:00,47.24,47.25,47.13,47.15,42866.0,46.4597,46.4696,46.3515,46.3712,42866.0
2021-04-29 15:40:00,47.15,47.22,47.15,47.22,45305.0,46.3712,46.4401,46.3712,46.4401,45305.0
2021-04-29 15:45:00,47.22,47.3,47.19,47.2,71318.0,46.4401,46.5187,46.4105,46.4204,71318.0
2021-04-29 15:50:00,47.19,47.25,47.15,47.24,105888.0,46.4105,46.4696,46.3712,46.4597,105888.0
2021-04-29 15:55:00,47.25,47.32,47.08,47.28,315915.0,46.4696,46.5384,46.3024,46.4991,315915.0
2021-04-30 09:30:00,46.38,46.57,46.27,46.39,148322.0,45.6139,45.8008,45.5057,45.6238,148322.0
2021-04-30 09:35:00,46.39,46.42,46.2,46.26,68954.0,45.6238,45.6533,45.4369,45.4959,68954.0
2021-04-30 09:40:00,46.26,46.27,46.08,46.12,75309.0,45.4959,45.5057,45.3189,45.3582,75309.0
2021-04-30 09:45:00,46.14,46.15,46.05,46.14,64362.0,45.3779,45.3877,45.2894,45.3779,64362.0
2021-04-30 09:50:00,46.14,46.23,46.04,46.2,133565.0,45.3779,45.4664,45.2795,45.4369,133565.0
2021-04-30 09:55:00,46.22,46.35,46.15,46.33,132879.0,45.4566,45.5844,45.3877,45.5648,132879.0
2021-04-30 10:00:00,46.31,46.36,46.23,46.28,84275.0,45.5451,45.5943,45.4664,45.5156,84275.0
2021-04-30 10:05:00,46.29,46.39,46.14,46.38,81047.0,45.5254,45.6238,45.3779,45.6139,81047.0
2021-04-30 10:10:00,46.38,46.47,46.35,46.35,48387.0,45.6139,45.7024,45.5844,45.5844,48387.0
2021-04-30 10:15:00,46.35,46.49,46.35,46.44,66498.0,45.5844,45.7221,45.5844,45.6729,66498.0
2021-04-30 10:20:00,46.45,46.69,46.43,46.63,89828.0,45.6828,45.9188,45.6631,45.8598,89828.0
2021-04-30 10:25:00,46.63,46.7,46.57,46.69,58824.0,45.8598,45.9286,45.8008,45.9188,58824.0
2021-04-30 10:30:00,46.69,46.71,46.65,46.65,51187.0,45.9188,45.9385,45.8795,45.8795,51187.0
2021-04-30 10:35:00,46.64,46.66,46.46,46.46,52770.0,45.8696,45.8893,45.6926,45.6926,52770.0
2021-04-30 10:40:00,46.46,46.54,46.45,46.53,38647.0,45.6926,45.7713,45.6828,45.7614,38647.0
2021-04-30 10:45:00,46.53,46.58,46.51,46.56,49136.0,45.7614,45.8106,45.7418,45.791,49136.0
2021-04-30 10:50:00,46.56,46.56,46.37,46.39,47489.0,45.791,45.791,45.6041,45.6238,47489.0
2021-04-30 10:55:00,46.39,46.47,46.36,46.41,38444.0,45.6238,45.7024,45.5943,45.6434,38444.0
2021-04-30 11:00:00,46.41,46.41,46.3,46.34,38566.0,45.6434,45.6434,45.5352,45.5746,38566.0
2021-04-30 11:05:00,46.33,46.36,46.28,46.29,31830.0,45.5648,45.5943,45.5156,45.5254,31830.0
2021-04-30 11:10:00,46.29,46.41,46.26,46.27,73422.0,45.5254,45.6434,45.4959,45.5057,73422.0
2021-04-30 11:15:00,46.27,46.3,46.16,46.19,43885.0,45.5057,45.5352,45.3976,45.4271,43885.0
2021-04-30 11:20:00,46.19,46.3,46.16,46.23,44259.0,45.4271,45.5352,45.3976,45.4664,44259.0
2021-04-30 11:25:00,46.23,46.23,46.11,46.16,47171.0,45.4664,45.4664,45.3484,45.3976,47171.0
2021-04-30 11:30:00,46.16,46.32,46.15,46.28,55639.0,45.3976,45.5549,45.3877,45.5156,55639.0
2021-04-30 11:35:00,46.28,46.29,46.23,46.23,48030.0,45.5156,45.5254,45.4664,45.4664,48030.0
2021-04-30 11:40:00,46.23,46.27,46.11,46.12,78483.0,45.4664,45.5057,45.3484,45.3582,78483.0
2021-04-30 11:45:00,46.11,46.16,46.1,46.15,32834.0,45.3484,45.3976,45.3386,45.3877,32834.0
2021-04-30 11:50:00,46.15,46.25,46.1,46.25,77826.0,45.3877,45.4861,45.3386,45.4861,77826.0
2021-04-30 11:55:00,46.25,46.25,46.11,46.14,42278.0,45.4861,45.4861,45.3484,45.3779,42278.0
2021-04-30 12:00:00,46.14,46.23,46.13,46.18,23242.0,45.3779,45.4664,45.3681,45.4172,23242.0
2021-04-30 12:05:00,46.18,46.29,46.18,46.23,27390.0,45.4172,45.5254,45.4172,45.4664,27390.0
2021-04-30 12:10:00,46.22,46.26,46.17,46.18,18053.0,45.4566,45.4959,45.4074,45.4172,18053.0
2021-04-30 12:15:00,46.18,46.24,46.17,46.23,38251.0,45.4172,45.4762,45.4074,45.4664,38251.0
2021-04-30 12:20:00,46.23,46.27,46.08,46.11,42835.0,45.4664,45.5057,45.3189,45.3484,42835.0
2021-04-30 12:25:00,46.12,46.17,46.11,46.17,25065.0,45.3582,45.4074,45.3484,45.4074,25065.0
2021-04-30 12:30:00,46.17,46.21,46.08,46.08,44214.0,45.4074,45.4467,45.3189,45.3189,44214.0
2021-04-30 12:35:00,46.09,46.09,46.0,46.04,46784.0,45.3287,45.3287,45.2402,45.2795,46784.0
2021-04-30 12:40:00,46.04,46.04,45.98,46.0,49765.0,45.2795,45.2795,45.2205,45.2402,49765.0
2021-04-30 12:45:00,46.0,46.02,45.97,46.01,31700.0,45.2402,45.2599,45.2107,45.25,31700.0
2021-04-30 12:50:00,46.01,46.04,45.88,45.89,47504.0,45.25,45.2795,45.1222,45.132,47504.0
2021-04-30 12:55:00,45.89,45.92,45.79,45.9,68392.0,45.132,45.1615,45.0337,45.1419,68392.0
2021-04-30 13:00:00,45.9,45.91,45.84,45.88,48886.0,45.1419,45.1517,45.0828,45.1222,48886.0
2021-04-30 13:05:00,45.88,45.89,45.81,45.85,28698.0,45.1222,45.132,45.0533,45.0927,28698.0
2021-04-30 13:10:00,45.85,45.85,45.78,45.8,59910.0,45.0927,45.0927,45.0238,45.0435,59910.0
2021-04-30 13:15:00,45.8,45.83,45.76,45.78,23509.0,45.0435,45.073,45.0042,45.0238,23509.0
2021-04-30 13:20:00,45.78,45.82,45.75,45.79,29453.0,45.0238,45.0632,44.9943,45.0337,29453.0
2021-04-30 13:25:00,45.79,45.83,45.77,45.79,20184.0,45.0337,45.073,45.014,45.0337,20184.0
2021-04-30 13:30:00,45.79,45.85,45.78,45.81,24498.0,45.0337,45.0927,45.0238,45.0533,24498.0
2021-04-30 13:35:00,45.81,45.83,45.67,45.68,69304.0,45.0533,45.073,44.9157,44.9255,69304.0
2021-04-30 13:40:00,45.68,45.69,45.53,45.54,99746.0,44.9255,44.9353,44.778,44.7878,99746.0
2021-04-30 13:45:00,45.53,45.55,45.4,45.4,168198.0,44.778,44.7976,44.6501,44.6501,168198.0
2021-04-30 13:50:00,45.41,45.44,45.3,45.43,91963.0,44.6599,44.6895,44.5518,44.6796,91963.0
2021-04-30 13:55:00,45.42,45.42,45.22,45.27,72958.0,44.6698,44.6698,44.4731,44.5223,72958.0
2021-04-30 14:00:00,45.26,45.31,45.14,45.15,92844.0,44.5124,44.5616,44.3944,44.4042,92844.0
2021-04-30 14:05:00,45.16,45.33,45.13,45.33,80319.0,44.4141,44.5813,44.3846,44.5813,80319.0
2021-04-30 14:10:00,45.34,45.4,45.32,45.39,57173.0,44.5911,44.6501,44.5714,44.6403,57173.0
2021-04-30 14:15:00,45.4,45.4,45.24,45.29,140679.0,44.6501,44.6501,44.4928,44.5419,140679.0
2021-04-30 14:20:00,45.29,45.41,45.26,45.32,123771.0,44.5419,44.6599,44.5124,44.5714,123771.0
2021-04-30 14:25:00,45.32,45.39,45.25,45.39,41745.0,44.5714,44.6403,44.5026,44.6403,41745.0
2021-04-30 14:30:00,45.39,45.5,45.35,45.48,71633.0,44.6403,44.7485,44.6009,44.7288,71633.0
2021-04-30 14:35:00,45.48,45.48,45.35,45.43,50994.0,44.7288,44.7288,44.6009,44.6796,50994.0
2021-04-30 14:40:00,45.44,45.56,45.43,45.48,98109.0,44.6895,44.8075,44.6796,44.7288,98109.0
2021-04-30 14:45:00,45.48,45.51,45.38,45.44,74109.0,44.7288,44.7583,44.6304,44.6895,74109.0
2021-04-30 14:50:00,45.44,45.5,45.32,45.44,61477.0,44.6895,44.7485,44.5714,44.6895,61477.0
2021-04-30 14:55:00,45.45,45.52,45.43,45.43,45641.0,44.6993,44.7681,44.6796,44.6796,45641.0
2021-04-30 15:00:00,45.43,45.55,45.4,45.51,62425.0,44.6796,44.7976,44.6501,44.7583,62425.0
2021-04-30 15:05:00,45.52,45.53,45.43,45.44,46743.0,44.7681,44.778,44.6796,44.6895,46743.0
2021-04-30 15:10:00,45.43,45.52,45.41,45.41,36895.0,44.6796,44.7681,44.6599,44.6599,36895.0
2021-04-30 15:15:00,45.41,45.42,45.38,45.39,33351.0,44.6599,44.6698,44.6304,44.6403,33351.0
2021-04-30 15:20:00,45.4,45.54,45.39,45.53,52434.0,44.6501,44.7878,44.6403,44.778,52434.0
2021-04-30 15:25:00,45.53,45.57,45.52,45.55,57753.0,44.778,44.8173,44.7681,44.7976,57753.0
2021-04-30 15:30:00,45.55,45.55,45.43,45.46,93314.0,44.7976,44.7976,44.6796,44.7091,93314.0
2021-04-30 15:35:00,45.46,45.5,45.39,45.41,68108.0,44.7091,44.7485,44.6403,44.6599,68108.0
2021-04-30 15:40:00,45.4,45.43,45.34,45.34,76543.0,44.6501,44.6796,44.5911,44.5911,76543.0
2021-04-30 15:45:00,45.34,45.34,45.25,45.27,284134.0,44.5911,44.5911,44.5026,44.5223,284134.0
2021-04-30 15:50:00,45.27,45.28,45.08,45.09,608306.0,44.5223,44.5321,44.3354,44.3452,608306.0
2021-04-30 15:55:00,45.09,45.23,45.05,45.23,672115.0,44.3452,44.4829,44.3059,44.4829,672115.0
2021-05-03 09:30:00,45.51,45.55,45.26,45.42,189137.0,44.7583,44.7976,44.5124,44.6698,189137.0
2021-05-03 09:35:00,45.41,45.41,45.24,45.25,36318.0,44.6599,44.6599,44.4928,44.5026,36318.0
2021-05-03 09:40:00,45.24,45.36,45.14,45.18,87248.0,44.4928,44.6108,44.3944,44.4337,87248.0
2021-05-03 09:45:00,45.17,45.19,44.93,44.98,124849.0,44.4239,44.4436,44.1879,44.2371,124849.0
2021-05-03 09:50:00,44.97,45.25,44.93,45.2,114856.0,44.2272,44.5026,44.1879,44.4534,114856.0
2021-05-03 09:55:00,45.2,45.27,45.0,45.03,38425.0,44.4534,44.5223,44.2567,44.2862,38425.0
2021-05-03 10:00:00,45.02,45.11,44.94,45.02,83612.0,44.2764,44.3649,44.1977,44.2764,83612.0
2021-05-03 10:05:00,45.02,45.06,44.93,44.95,227682.0,44.2764,44.3157,44.1879,44.2075,227682.0
2021-05-03 10:10:00,44.95,44.96,44.6,44.77,299863.0,44.2075,44.2174,43.8633,44.0305,299863.0
2021-05-03 10:15:00,44.76,44.91,44.73,44.9,88335.0,44.0207,44.1682,43.9912,44.1584,88335.0
2021-05-03 10:20:00,44.9,44.96,44.71,44.72,83317.0,44.1584,44.2174,43.9715,43.9813,83317.0
2021-05-03 10:25:00,44.71,44.73,44.6,44.66,75029.0,43.9715,43.9912,43.8633,43.9223,75029.0
2021-05-03 10:30:00,44.67,44.71,44.58,44.66,82562.0,43.9322,43.9715,43.8437,43.9223,82562.0
2021-05-03 10:35:00,44.66,44.79,44.55,44.55,65764.0,43.9223,44.0502,43.8142,43.8142,65764.0
2021-05-03 10:40:00,44.56,44.65,44.53,44.61,30451.0,43.824,43.9125,43.7945,43.8732,30451.0
2021-05-03 10:45:00,44.6,44.71,44.56,44.57,62452.0,43.8633,43.9715,43.824,43.8338,62452.0
2021-05-03 10:50:00,44.56,44.6,44.37,44.52,169789.0,43.824,43.8633,43.6371,43.7846,169789.0
2021-05-03 10:55:00,44.52,44.64,44.44,44.47,76001.0,43.7846,43.9027,43.706,43.7355,76001.0
2021-05-03 11:00:00,44.48,44.57,44.45,44.53,90298.0,43.7453,43.8338,43.7158,43.7945,90298.0
2021-05-03 11:05:00,44.53,44.67,44.52,44.65,46186.0,43.7945,43.9322,43.7846,43.9125,46186.0
2021-05-03 11:10:00,44.64,44.64,44.28,44.34,80039.0,43.9027,43.9027,43.5486,43.6076,80039.0
2021-05-03 11:15:00,44.35,44.4,44.28,44.31,171819.0,43.6175,43.6666,43.5486,43.5781,171819.0
2021-05-03 11:20:00,44.3,44.45,44.26,44.4,57332.0,43.5683,43.7158,43.5289,43.6666,57332.0
2021-05-03 11:25:00,44.4,44.4,44.19,44.2,49505.0,43.6666,43.6666,43.4601,43.4699,49505.0
2021-05-03 11:30:00,44.19,44.36,44.19,44.34,52264.0,43.4601,43.6273,43.4601,43.6076,52264.0
2021-05-03 11:35:00,44.34,44.46,44.33,44.45,90401.0,43.6076,43.7256,43.5978,43.7158,90401.0
2021-05-03 11:40:00,44.45,44.48,44.4,44.47,62236.0,43.7158,43.7453,43.6666,43.7355,62236.0
2021-05-03 11:45:00,44.48,44.54,44.39,44.41,79536.0,43.7453,43.8043,43.6568,43.6765,79536.0
2021-05-03 11:50:00,44.4,44.46,44.36,44.38,32972.0,43.6666,43.7256,43.6273,43.647,32972.0
2021-05-03 11:55:00,44.39,44.54,44.39,44.53,25874.0,43.6568,43.8043,43.6568,43.7945,25874.0
2021-05-03 12:00:00,44.54,44.54,44.45,44.45,89249.0,43.8043,43.8043,43.7158,43.7158,89249.0
2021-05-03 12:05:00,44.45,44.51,44.41,44.45,37544.0,43.7158,43.7748,43.6765,43.7158,37544.0
2021-05-03 12:10:00,44.45,44.45,44.39,44.43,38628.0,43.7158,43.7158,43.6568,43.6961,38628.0
2021-05-03 12:15:00,44.44,44.45,44.38,44.39,63280.0,43.706,43.7158,43.647,43.6568,63280.0
2021-05-03 12:20:00,44.39,44.48,44.35,44.47,57232.0,43.6568,43.7453,43.6175,43.7355,57232.0
2021-05-03 12:25:00,44.47,44.47,44.36,44.37,32511.0,43.7355,43.7355,43.6273,43.6371,32511.0
2021-05-03 12:30:00,44.37,44.37,44.28,44.3,49098.0,43.6371,43.6371,43.5486,43.5683,49098.0
2021-05-03 12:35:00,44.3,44.31,44.24,44.27,43535.0,43.5683,43.5781,43.5093,43.5388,43535.0
2021-05-03 12:40:00,44.27,44.28,44.22,44.22,44257.0,43.5388,43.5486,43.4896,43.4896,44257.0
2021-05-03 12:45:00,44.22,44.3,44.2,44.26,30912.0,43.4896,43.5683,43.4699,43.5289,30912.0
2021-05-03 12:50:00,44.26,44.3,44.24,44.3,43690.0,43.5289,43.5683,43.5093,43.5683,43690.0
2021-05-03 12:55:00,44.3,44.31,44.23,44.27,52935.0,43.5683,43.5781,43.4994,43.5388,52935.0
2021-05-03 13:00:00,44.28,44.35,44.27,44.31,46724.0,43.5486,43.6175,43.5388,43.5781,46724.0
2021-05-03 13:05:00,44.31,44.32,44.23,44.23,31936.0,43.5781,43.588,43.4994,43.4994,31936.0
2021-05-03 13:10:00,44.23,44.31,44.19,44.3,40132.0,43.4994,43.5781,43.4601,43.5683,40132.0
2021-05-03 13:15:00,44.29,44.4,44.29,44.4,40791.0,43.5584,43.6666,43.5584,43.6666,40791.0
2021-05-03 13:20:00,44.39,44.5,44.39,44.42,69399.0,43.6568,43.765,43.6568,43.6863,69399.0
2021-05-03 13:25:00,44.41,44.46,44.41,44.42,25926.0,43.6765,43.7256,43.6765,43.6863,25926.0
2021-05-03 13:30:00,44.41,44.43,44.38,44.39,29272.0,43.6765,43.6961,43.647,43.6568,29272.0
2021-05-03 13:35:00,44.39,44.42,44.31,44.35,55411.0,43.6568,43.6863,43.5781,43.6175,55411.0
2021-05-03 13:40:00,44.36,44.42,44.33,44.33,53743.0,43.6273,43.6863,43.5978,43.5978,53743.0
2021-05-03 13:45:00,44.33,44.38,44.32,44.33,33126.0,43.5978,43.647,43.588,43.5978,33126.0
2021-05-03 13:50:00,44.32,44.33,44.25,44.3,87500.0,43.588,43.5978,43.5191,43.5683,87500.0
2021-05-03 13:55:00,44.3,44.31,44.15,44.26,68745.0,43.5683,43.5781,43.4208,43.5289,68745.0
2021-05-03 14:00:00,44.27,44.31,44.23,44.27,75744.0,43.5388,43.5781,43.4994,43.5388,75744.0
2021-05-03 14:05:00,44.27,44.31,44.25,44.27,37647.0,43.5388,43.5781,43.5191,43.5388,37647.0
2021-05-03 14:10:00,44.26,44.32,44.24,44.32,35821.0,43.5289,43.588,43.5093,43.588,35821.0
2021-05-03 14:15:00,44.32,44.32,44.24,44.25,47219.0,43.588,43.588,43.5093,43.5191,47219.0
2021-05-03 14:20:00,44.25,44.33,44.23,44.25,67445.0,43.5191,43.5978,43.4994,43.5191,67445.0
2021-05-03 14:25:00,44.25,44.31,44.24,44.3,22320.0,43.5191,43.5781,43.5093,43.5683,22320.0
2021-05-03 14:30:00,44.3,44.35,44.26,44.35,56168.0,43.5683,43.6175,43.5289,43.6175,56168.0
2021-05-03 14:35:00,44.37,44.39,44.3,44.33,52363.0,43.6371,43.6568,43.5683,43.5978,52363.0
2021-05-03 14:40:00,44.33,44.36,44.31,44.33,38588.0,43.5978,43.6273,43.5781,43.5978,38588.0
2021-05-03 14:45:00,44.33,44.39,44.32,44.38,25685.0,43.5978,43.6568,43.588,43.647,25685.0
2021-05-03 14:50:00,44.38,44.42,44.36,44.37,54613.0,43.647,43.6863,43.6273,43.6371,54613.0
2021-05-03 14:55:00,44.36,44.37,44.22,44.23,71274.0,43.6273,43.6371,43.4896,43.4994,71274.0
2021-05-03 15:00:00,44.22,44.26,44.16,44.17,95116.0,43.4896,43.5289,43.4306,43.4404,95116.0
2021-05-03 15:05:00,44.17,44.19,44.12,44.15,111293.0,43.4404,43.4601,43.3913,43.4208,111293.0
2021-05-03 15:10:00,44.14,44.26,44.14,44.2,91830.0,43.4109,43.5289,43.4109,43.4699,91830.0
2021-05-03 15:15:00,44.2,44.27,44.14,44.25,64682.0,43.4699,43.5388,43.4109,43.5191,64682.0
2021-05-03 15:20:00,44.25,44.27,44.17,44.26,33693.0,43.5191,43.5388,43.4404,43.5289,33693.0
2021-05-03 15:25:00,44.26,44.26,44.22,44.26,25922.0,43.5289,43.5289,43.4896,43.5289,25922.0
2021-05-03 15:30:00,44.26,44.37,44.24,44.37,44406.0,43.5289,43.6371,43.5093,43.6371,44406.0
2021-05-03 15:35:00,44.37,44.39,44.33,44.36,60209.0,43.6371,43.6568,43.5978,43.6273,60209.0
2021-05-03 15:40:00,44.36,44.36,44.31,44.33,80206.0,43.6273,43.6273,43.5781,43.5978,80206.0
2021-05-03 15:45:00,44.33,44.34,44.3,44.32,69626.0,43.5978,43.6076,43.5683,43.588,69626.0
2021-05-03 15:50:00,44.32,44.47,44.31,44.46,156460.0,43.588,43.7355,43.5781,43.7256,156460.0
2021-05-03 15:55:00,44.47,44.48,44.27,44.32,342680.0,43.7355,43.7453,43.5388,43.588,342680.0
2021-05-04 09:30:00,43.69,43.69,43.09,43.23,338111.0,42.9684,42.9684,42.3783,42.516,338111.0
2021-05-04 09:35:00,43.23,43.57,43.23,43.45,136158.0,42.516,42.8503,42.516,42.7323,136158.0
2021-05-04 09:40:00,43.45,43.51,43.31,43.36,121816.0,42.7323,42.7913,42.5946,42.6438,121816.0
2021-05-04 09:45:00,43.34,43.42,43.26,43.29,102512.0,42.6241,42.7028,42.5455,42.575,102512.0
2021-05-04 09:50:00,43.28,43.31,43.08,43.19,205050.0,42.5651,42.5946,42.3684,42.4766,205050.0
2021-05-04 09:55:00,43.19,43.22,42.83,42.95,253749.0,42.4766,42.5061,42.1226,42.2406,253749.0
2021-05-04 10:00:00,42.93,42.94,42.71,42.76,90132.0,42.2209,42.2307,42.0045,42.0537,90132.0
2021-05-04 10:05:00,42.76,42.89,42.68,42.87,200002.0,42.0537,42.1816,41.975,42.1619,200002.0
2021-05-04 10:10:00,42.86,42.96,42.72,42.94,201641.0,42.1521,42.2504,42.0144,42.2307,201641.0
2021-05-04 10:15:00,42.92,43.07,42.83,43.06,111094.0,42.2111,42.3586,42.1226,42.3488,111094.0
2021-05-04 10:20:00,43.07,43.24,43.04,43.24,108390.0,42.3586,42.5258,42.3291,42.5258,108390.0
2021-05-04 10:25:00,43.23,43.48,43.21,43.48,131864.0,42.516,42.7618,42.4963,42.7618,131864.0
2021-05-04 10:30:00,43.47,43.52,43.28,43.34,111648.0,42.752,42.8012,42.5651,42.6241,111648.0
2021-05-04 10:35:00,43.33,43.52,43.32,43.51,64892.0,42.6143,42.8012,42.6045,42.7913,64892.0
2021-05-04 10:40:00,43.51,43.61,43.47,43.5,93987.0,42.7913,42.8897,42.752,42.7815,93987.0
2021-05-04 10:45:00,43.49,43.55,43.26,43.32,78459.0,42.7717,42.8307,42.5455,42.6045,78459.0
2021-05-04 10:50:00,43.3,43.3,43.11,43.24,78675.0,42.5848,42.5848,42.3979,42.5258,78675.0
2021-05-04 10:55:00,43.24,43.25,43.09,43.12,117829.0,42.5258,42.5356,42.3783,42.4078,117829.0
2021-05-04 11:00:00,43.12,43.23,43.01,43.19,82199.0,42.4078,42.516,42.2996,42.4766,82199.0
2021-05-04 11:05:00,43.19,43.23,43.04,43.16,72265.0,42.4766,42.516,42.3291,42.4471,72265.0
2021-05-04 11:10:00,43.16,43.18,42.96,42.98,61375.0,42.4471,42.4668,42.2504,42.2701,61375.0
2021-05-04 11:15:00,42.98,42.99,42.9,42.93,263255.0,42.2701,42.2799,42.1914,42.2209,263255.0
2021-05-04 11:20:00,42.9,43.0,42.84,42.84,115727.0,42.1914,42.2898,42.1324,42.1324,115727.0
2021-05-04 11:25:00,42.84,43.03,42.8,43.02,128677.0,42.1324,42.3193,42.0931,42.3094,128677.0
2021-05-04 11:30:00,43.02,43.1,42.86,42.9,82679.0,42.3094,42.3881,42.1521,42.1914,82679.0
2021-05-04 11:35:00,42.91,42.97,42.81,42.89,60457.0,42.2012,42.2603,42.1029,42.1816,60457.0
2021-05-04 11:40:00,42.88,42.96,42.78,42.84,64961.0,42.1717,42.2504,42.0734,42.1324,64961.0
2021-05-04 11:45:00,42.85,42.96,42.81,42.91,92811.0,42.1422,42.2504,42.1029,42.2012,92811.0
2021-05-04 11:50:00,42.9,42.95,42.82,42.89,48860.0,42.1914,42.2406,42.1127,42.1816,48860.0
2021-05-04 11:55:00,42.88,42.99,42.81,42.94,55574.0,42.1717,42.2799,42.1029,42.2307,55574.0
2021-05-04 12:00:00,42.93,43.08,42.91,43.07,85000.0,42.2209,42.3684,42.2012,42.3586,85000.0
2021-05-04 12:05:00,43.07,43.2,43.03,43.18,38102.0,42.3586,42.4865,42.3193,42.4668,38102.0
2021-05-04 12:10:00,43.18,43.37,43.16,43.34,61136.0,42.4668,42.6536,42.4471,42.6241,61136.0
2021-05-04 12:15:00,43.34,43.38,43.25,43.32,77482.0,42.6241,42.6635,42.5356,42.6045,77482.0
2021-05-04 12:20:00,43.33,43.35,43.26,43.3,47410.0,42.6143,42.634,42.5455,42.5848,47410.0
2021-05-04 12:25:00,43.3,43.46,43.29,43.46,50895.0,42.5848,42.7422,42.575,42.7422,50895.0
2021-05-04 12:30:00,43.45,43.45,43.23,43.3,61719.0,42.7323,42.7323,42.516,42.5848,61719.0
2021-05-04 12:35:00,43.3,43.33,43.25,43.29,35414.0,42.5848,42.6143,42.5356,42.575,35414.0
2021-05-04 12:40:00,43.29,43.29,43.18,43.23,63133.0,42.575,42.575,42.4668,42.516,63133.0
2021-05-04 12:45:00,43.24,43.33,43.19,43.32,49063.0,42.5258,42.6143,42.4766,42.6045,49063.0
2021-05-04 12:50:00,43.3,43.44,43.3,43.37,41899.0,42.5848,42.7225,42.5848,42.6536,41899.0
2021-05-04 12:55:00,43.37,43.43,43.34,43.35,31538.0,42.6536,42.7127,42.6241,42.634,31538.0
2021-05-04 13:00:00,43.34,43.44,43.27,43.42,38196.0,42.6241,42.7225,42.5553,42.7028,38196.0
2021-05-04 13:05:00,43.41,43.48,43.37,43.42,46841.0,42.693,42.7618,42.6536,42.7028,46841.0
2021-05-04 13:10:00,43.41,43.63,43.4,43.62,86236.0,42.693,42.9093,42.6831,42.8995,86236.0
2021-05-04 13:15:00,43.62,43.66,43.52,43.57,60827.0,42.8995,42.9389,42.8012,42.8503,60827.0
2021-05-04 13:20:00,43.57,43.6,43.52,43.56,30469.0,42.8503,42.8798,42.8012,42.8405,30469.0
2021-05-04 13:25:00,43.55,43.63,43.52,43.6,43905.0,42.8307,42.9093,42.8012,42.8798,43905.0
2021-05-04 13:30:00,43.59,43.69,43.53,43.68,50652.0,42.87,42.9684,42.811,42.9585,50652.0
2021-05-04 13:35:00,43.69,43.73,43.64,43.69,35411.0,42.9684,43.0077,42.9192,42.9684,35411.0
2021-05-04 13:40:00,43.69,43.69,43.51,43.57,27296.0,42.9684,42.9684,42.7913,42.8503,27296.0
2021-05-04 13:45:00,43.56,43.72,43.54,43.69,128305.0,42.8405,42.9979,42.8208,42.9684,128305.0
2021-05-04 13:50:00,43.69,43.73,43.63,43.72,55418.0,42.9684,43.0077,42.9093,42.9979,55418.0
2021-05-04 13:55:00,43.71,43.82,43.66,43.76,80681.0,42.988,43.0962,42.9389,43.0372,80681.0
2021-05-04 14:00:00,43.74,43.77,43.65,43.73,72734.0,43.0175,43.047,42.929,43.0077,72734.0
2021-05-04 14:05:00,43.75,43.78,43.69,43.73,51204.0,43.0274,43.0569,42.9684,43.0077,51204.0
2021-05-04 14:10:00,43.73,44.06,43.73,44.05,100932.0,43.0077,43.3322,43.0077,43.3224,100932.0
2021-05-04 14:15:00,44.04,44.07,43.95,43.95,95362.0,43.3126,43.3421,43.2241,43.2241,95362.0
2021-05-04 14:20:00,43.96,44.04,43.89,43.95,90018.0,43.2339,43.3126,43.1651,43.2241,90018.0
2021-05-04 14:25:00,43.94,43.95,43.86,43.94,47810.0,43.2142,43.2241,43.1356,43.2142,47810.0
2021-05-04 14:30:00,43.93,43.96,43.89,43.92,57712.0,43.2044,43.2339,43.1651,43.1946,57712.0
2021-05-04 14:35:00,43.91,43.97,43.87,43.88,37097.0,43.1847,43.2437,43.1454,43.1552,37097.0
2021-05-04 14:40:00,43.87,44.0,43.85,43.94,41054.0,43.1454,43.2732,43.1257,43.2142,41054.0
2021-05-04 14:45:00,43.94,44.03,43.93,44.02,59396.0,43.2142,43.3027,43.2044,43.2929,59396.0
2021-05-04 14:50:00,44.02,44.08,43.99,44.04,48474.0,43.2929,43.3519,43.2634,43.3126,48474.0
2021-05-04 14:55:00,44.03,44.08,43.95,43.96,57273.0,43.3027,43.3519,43.2241,43.2339,57273.0
2021-05-04 15:00:00,43.95,44.03,43.84,43.97,78487.0,43.2241,43.3027,43.1159,43.2437,78487.0
2021-05-04 15:05:00,43.97,44.01,43.88,43.99,64901.0,43.2437,43.2831,43.1552,43.2634,64901.0
2021-05-04 15:10:00,44.0,44.09,43.97,44.08,105460.0,43.2732,43.3618,43.2437,43.3519,105460.0
2021-05-04 15:15:00,44.09,44.18,44.07,44.18,72088.0,43.3618,43.4503,43.3421,43.4503,72088.0
2021-05-04 15:20:00,44.18,44.21,44.13,44.19,94059.0,43.4503,43.4798,43.4011,43.4601,94059.0
2021-05-04 15:25:00,44.18,44.27,44.13,44.26,110761.0,43.4503,43.5388,43.4011,43.5289,110761.0
2021-05-04 15:30:00,44.25,44.26,44.14,44.25,80700.0,43.5191,43.5289,43.4109,43.5191,80700.0
2021-05-04 15:35:00,44.25,44.34,44.13,44.15,79892.0,43.5191,43.6076,43.4011,43.4208,79892.0
2021-05-04 15:40:00,44.15,44.17,44.04,44.06,105640.0,43.4208,43.4404,43.3126,43.3322,105640.0
2021-05-04 15:45:00,44.05,44.1,44.03,44.06,103363.0,43.3224,43.3716,43.3027,43.3322,103363.0
2021-05-04 15:50:00,44.07,44.33,44.06,44.25,255983.0,43.3421,43.5978,43.3322,43.5191,255983.0
2021-05-04 15:55:00,44.26,44.5,44.25,44.48,447974.0,43.5289,43.765,43.5191,43.7453,447974.0
2021-05-05 09:30:00,44.86,45.46,44.86,45.25,376842.0,44.119,44.7091,44.119,44.5026,376842.0
2021-05-05 09:35:00,45.23,45.36,45.02,45.03,218726.0,44.4829,44.6108,44.2764,44.2862,218726.0
2021-05-05 09:40:00,45.03,45.27,45.02,45.14,115137.0,44.2862,44.5223,44.2764,44.3944,115137.0
2021-05-05 09:45:00,45.16,45.25,44.69,44.7,121310.0,44.4141,44.5026,43.9518,43.9617,121310.0
2021-05-05 09:50:00,44.71,44.87,44.64,44.85,113586.0,43.9715,44.1289,43.9027,44.1092,113586.0
2021-05-05 09:55:00,44.85,44.96,44.68,44.69,67145.0,44.1092,44.2174,43.942,43.9518,67145.0
2021-05-05 10:00:00,44.69,44.71,44.44,44.47,87876.0,43.9518,43.9715,43.706,43.7355,87876.0
2021-05-05 10:05:00,44.45,44.56,44.39,44.52,131860.0,43.7158,43.824,43.6568,43.7846,131860.0
2021-05-05 10:10:00,44.51,44.67,44.4,44.65,84333.0,43.7748,43.9322,43.6666,43.9125,84333.0
2021-05-05 10:15:00,44.66,44.93,44.54,44.88,85139.0,43.9223,44.1879,43.8043,44.1387,85139.0
2021-05-05 10:20:00,44.87,44.97,44.8,44.85,81914.0,44.1289,44.2272,44.06,44.1092,81914.0
2021-05-05 10:25:00,44.86,45.1,44.85,45.06,68465.0,44.119,44.3551,44.1092,44.3157,68465.0
2021-05-05 10:30:00,45.04,45.09,45.01,45.09,44580.0,44.2961,44.3452,44.2666,44.3452,44580.0
2021-05-05 10:35:00,45.09,45.22,45.09,45.22,89055.0,44.3452,44.4731,44.3452,44.4731,89055.0
2021-05-05 10:40:00,45.23,45.38,45.21,45.38,111275.0,44.4829,44.6304,44.4633,44.6304,111275.0
2021-05-05 10:45:00,45.39,45.4,45.23,45.32,131358.0,44.6403,44.6501,44.4829,44.5714,131358.0
2021-05-05 10:50:00,45.32,45.46,45.32,45.45,60991.0,44.5714,44.7091,44.5714,44.6993,60991.0
2021-05-05 10:55:00,45.44,45.49,45.43,45.46,52048.0,44.6895,44.7386,44.6796,44.7091,52048.0
2021-05-05 11:00:00,45.46,45.58,45.34,45.55,81750.0,44.7091,44.8271,44.5911,44.7976,81750.0
2021-05-05 11:05:00,45.55,45.57,45.41,45.44,53444.0,44.7976,44.8173,44.6599,44.6895,53444.0
2021-05-05 11:10:00,45.45,45.53,45.41,45.41,41377.0,44.6993,44.778,44.6599,44.6599,41377.0
2021-05-05 11:15:00,45.41,45.44,45.32,45.34,47525.0,44.6599,44.6895,44.5714,44.5911,47525.0
2021-05-05 11:20:00,45.33,45.38,45.21,45.23,45280.0,44.5813,44.6304,44.4633,44.4829,45280.0
2021-05-05 11:25:00,45.23,45.26,45.14,45.18,61859.0,44.4829,44.5124,44.3944,44.4337,61859.0
2021-05-05 11:30:00,45.18,45.39,45.14,45.37,45119.0,44.4337,44.6403,44.3944,44.6206,45119.0
2021-05-05 11:35:00,45.37,45.4,45.3,45.3,23122.0,44.6206,44.6501,44.5518,44.5518,23122.0
2021-05-05 11:40:00,45.3,45.34,45.25,45.34,26098.0,44.5518,44.5911,44.5026,44.5911,26098.0
2021-05-05 11:45:00,45.34,45.43,45.3,45.41,54567.0,44.5911,44.6796,44.5518,44.6599,54567.0
2021-05-05 11:50:00,45.41,45.53,45.39,45.53,58347.0,44.6599,44.778,44.6403,44.778,58347.0
2021-05-05 11:55:00,45.53,45.56,45.48,45.52,53709.0,44.778,44.8075,44.7288,44.7681,53709.0
2021-05-05 12:00:00,45.54,45.57,45.52,45.57,20889.0,44.7878,44.8173,44.7681,44.8173,20889.0
2021-05-05 12:05:00,45.57,45.63,45.51,45.53,25782.0,44.8173,44.8763,44.7583,44.778,25782.0
2021-05-05 12:10:00,45.51,45.56,45.47,45.48,21850.0,44.7583,44.8075,44.719,44.7288,21850.0
2021-05-05 12:15:00,45.47,45.52,45.46,45.48,28562.0,44.719,44.7681,44.7091,44.7288,28562.0
2021-05-05 12:20:00,45.48,45.53,45.37,45.39,17260.0,44.7288,44.778,44.6206,44.6403,17260.0
2021-05-05 12:25:00,45.38,45.45,45.36,45.44,34909.0,44.6304,44.6993,44.6108,44.6895,34909.0
2021-05-05 12:30:00,45.44,45.48,45.39,45.41,27838.0,44.6895,44.7288,44.6403,44.6599,27838.0
2021-05-05 12:35:00,45.41,45.41,45.3,45.33,35254.0,44.6599,44.6599,44.5518,44.5813,35254.0
2021-05-05 12:40:00,45.31,45.33,45.23,45.3,29314.0,44.5616,44.5813,44.4829,44.5518,29314.0
2021-05-05 12:45:00,45.3,45.41,45.28,45.39,31399.0,44.5518,44.6599,44.5321,44.6403,31399.0
2021-05-05 12:50:00,45.39,45.43,45.34,45.42,23797.0,44.6403,44.6796,44.5911,44.6698,23797.0
2021-05-05 12:55:00,45.42,45.45,45.28,45.32,29403.0,44.6698,44.6993,44.5321,44.5714,29403.0
2021-05-05 13:00:00,45.3,45.38,45.25,45.27,22922.0,44.5518,44.6304,44.5026,44.5223,22922.0
2021-05-05 13:05:00,45.27,45.4,45.25,45.36,36336.0,44.5223,44.6501,44.5026,44.6108,36336.0
2021-05-05 13:10:00,45.36,45.39,45.32,45.38,26227.0,44.6108,44.6403,44.5714,44.6304,26227.0
2021-05-05 13:15:00,45.37,45.39,45.34,45.34,30260.0,44.6206,44.6403,44.5911,44.5911,30260.0
2021-05-05 13:20:00,45.34,45.37,45.32,45.36,24365.0,44.5911,44.6206,44.5714,44.6108,24365.0
2021-05-05 13:25:00,45.35,45.42,45.33,45.42,17205.0,44.6009,44.6698,44.5813,44.6698,17205.0
2021-05-05 13:30:00,45.43,45.5,45.38,45.39,28387.0,44.6796,44.7485,44.6304,44.6403,28387.0
2021-05-05 13:35:00,45.39,45.48,45.37,45.47,9470.0,44.6403,44.7288,44.6206,44.719,9470.0
2021-05-05 13:40:00,45.47,45.57,45.47,45.55,41763.0,44.719,44.8173,44.719,44.7976,41763.0
2021-05-05 13:45:00,45.55,45.57,45.49,45.49,29226.0,44.7976,44.8173,44.7386,44.7386,29226.0
2021-05-05 13:50:00,45.5,45.53,45.42,45.43,34676.0,44.7485,44.778,44.6698,44.6796,34676.0
2021-05-05 13:55:00,45.41,45.41,45.29,45.32,32796.0,44.6599,44.6599,44.5419,44.5714,32796.0
2021-05-05 14:00:00,45.33,45.33,45.22,45.22,16780.0,44.5813,44.5813,44.4731,44.4731,16780.0
2021-05-05 14:05:00,45.22,45.26,45.1,45.11,31066.0,44.4731,44.5124,44.3551,44.3649,31066.0
2021-05-05 14:10:00,45.11,45.24,45.09,45.21,61420.0,44.3649,44.4928,44.3452,44.4633,61420.0
2021-05-05 14:15:00,45.21,45.23,45.13,45.18,26424.0,44.4633,44.4829,44.3846,44.4337,26424.0
2021-05-05 14:20:00,45.18,45.19,45.11,45.12,18214.0,44.4337,44.4436,44.3649,44.3747,18214.0
2021-05-05 14:25:00,45.11,45.17,45.08,45.17,39712.0,44.3649,44.4239,44.3354,44.4239,39712.0
2021-05-05 14:30:00,45.17,45.17,45.1,45.12,10852.0,44.4239,44.4239,44.3551,44.3747,10852.0
2021-05-05 14:35:00,45.12,45.17,45.09,45.15,18950.0,44.3747,44.4239,44.3452,44.4042,18950.0
2021-05-05 14:40:00,45.16,45.19,45.09,45.13,18938.0,44.4141,44.4436,44.3452,44.3846,18938.0
2021-05-05 14:45:00,45.13,45.22,45.13,45.2,11170.0,44.3846,44.4731,44.3846,44.4534,11170.0
2021-05-05 14:50:00,45.21,45.22,45.09,45.15,24279.0,44.4633,44.4731,44.3452,44.4042,24279.0
2021-05-05 14:55:00,45.16,45.19,45.07,45.09,40511.0,44.4141,44.4436,44.3256,44.3452,40511.0
2021-05-05 15:00:00,45.07,45.09,44.97,45.01,77149.0,44.3256,44.3452,44.2272,44.2666,77149.0
2021-05-05 15:05:00,45.0,45.06,44.9,44.91,80802.0,44.2567,44.3157,44.1584,44.1682,80802.0
2021-05-05 15:10:00,44.91,44.93,44.86,44.91,20979.0,44.1682,44.1879,44.119,44.1682,20979.0
2021-05-05 15:15:00,44.89,44.9,44.81,44.84,45410.0,44.1485,44.1584,44.0699,44.0994,45410.0
2021-05-05 15:20:00,44.84,44.86,44.68,44.71,35066.0,44.0994,44.119,43.942,43.9715,35066.0
2021-05-05 15:25:00,44.7,44.79,44.62,44.75,50596.0,43.9617,44.0502,43.883,44.0108,50596.0
2021-05-05 15:30:00,44.74,44.95,44.72,44.94,52512.0,44.001,44.2075,43.9813,44.1977,52512.0
2021-05-05 15:35:00,44.93,44.98,44.89,44.97,33642.0,44.1879,44.2371,44.1485,44.2272,33642.0
2021-05-05 15:40:00,44.96,45.02,44.95,44.97,42604.0,44.2174,44.2764,44.2075,44.2272,42604.0
2021-05-05 15:45:00,44.97,45.0,44.93,44.94,71035.0,44.2272,44.2567,44.1879,44.1977,71035.0
2021-05-05 15:50:00,44.93,45.04,44.9,44.96,145417.0,44.1879,44.2961,44.1584,44.2174,145417.0
2021-05-05 15:55:00,44.96,44.98,44.73,44.77,413718.0,44.2174,44.2371,43.9912,44.0305,413718.0
2021-05-06 09:30:00,44.45,44.45,44.05,44.22,268353.0,43.7158,43.7158,43.3224,43.4896,268353.0
2021-05-06 09:35:00,44.22,44.68,44.16,44.68,78195.0,43.4896,43.942,43.4306,43.942,78195.0
2021-05-06 09:40:00,44.68,44.71,44.42,44.56,77529.0,43.942,43.9715,43.6863,43.824,77529.0
2021-05-06 09:45:00,44.52,44.79,44.46,44.68,106550.0,43.7846,44.0502,43.7256,43.942,106550.0
2021-05-06 09:50:00,44.63,44.84,44.6,44.73,64113.0,43.8928,44.0994,43.8633,43.9912,64113.0
2021-05-06 09:55:00,44.72,44.82,44.5,44.53,112778.0,43.9813,44.0797,43.765,43.7945,112778.0
2021-05-06 10:00:00,44.5,44.57,44.25,44.37,56640.0,43.765,43.8338,43.5191,43.6371,56640.0
2021-05-06 10:05:00,44.36,44.4,44.22,44.23,36493.0,43.6273,43.6666,43.4896,43.4994,36493.0
2021-05-06 10:10:00,44.21,44.39,44.19,44.31,48849.0,43.4798,43.6568,43.4601,43.5781,48849.0
2021-05-06 10:15:00,44.3,44.41,44.19,44.26,36620.0,43.5683,43.6765,43.4601,43.5289,36620.0
2021-05-06 10:20:00,44.25,44.37,44.16,44.37,70779.0,43.5191,43.6371,43.4306,43.6371,70779.0
2021-05-06 10:25:00,44.37,44.41,44.3,44.3,39821.0,43.6371,43.6765,43.5683,43.5683,39821.0
2021-05-06 10:30:00,44.29,44.32,44.17,44.29,20206.0,43.5584,43.588,43.4404,43.5584,20206.0
2021-05-06 10:35:00,44.29,44.67,44.29,44.66,33940.0,43.5584,43.9322,43.5584,43.9223,33940.0
2021-05-06 10:40:00,44.68,44.86,44.68,44.79,65211.0,43.942,44.119,43.942,44.0502,65211.0
2021-05-06 10:45:00,44.79,44.84,44.73,44.75,49083.0,44.0502,44.0994,43.9912,44.0108,49083.0
2021-05-06 10:50:00,44.76,44.94,44.76,44.94,45062.0,44.0207,44.1977,44.0207,44.1977,45062.0
2021-05-06 10:55:00,44.94,45.06,44.88,45.04,55143.0,44.1977,44.3157,44.1387,44.2961,55143.0
2021-05-06 11:00:00,45.05,45.05,44.86,44.95,44271.0,44.3059,44.3059,44.119,44.2075,44271.0
2021-05-06 11:05:00,44.94,44.96,44.6,44.65,34108.0,44.1977,44.2174,43.8633,43.9125,34108.0
2021-05-06 11:10:00,44.64,44.72,44.61,44.68,18147.0,43.9027,43.9813,43.8732,43.942,18147.0
2021-05-06 11:15:00,44.7,44.92,44.69,44.91,86724.0,43.9617,44.178,43.9518,44.1682,86724.0
2021-05-06 11:20:00,44.9,45.16,44.88,45.16,44696.0,44.1584,44.4141,44.1387,44.4141,44696.0
2021-05-06 11:25:00,45.16,45.27,45.1,45.25,45833.0,44.4141,44.5223,44.3551,44.5026,45833.0
2021-05-06 11:30:00,45.26,45.29,45.13,45.29,84491.0,44.5124,44.5419,44.3846,44.5419,84491.0
2021-05-06 11:35:00,45.28,45.39,45.24,45.36,76528.0,44.5321,44.6403,44.4928,44.6108,76528.0
2021-05-06 11:40:00,45.37,45.49,45.37,45.47,70640.0,44.6206,44.7386,44.6206,44.719,70640.0
2021-05-06 11:45:00,45.46,45.47,45.3,45.35,61930.0,44.7091,44.719,44.5518,44.6009,61930.0
2021-05-06 11:50:00,45.37,45.44,45.35,45.42,57618.0,44.6206,44.6895,44.6009,44.6698,57618.0
2021-05-06 11:55:00,45.41,45.55,45.41,45.52,35751.0,44.6599,44.7976,44.6599,44.7681,35751.0
2021-05-06 12:00:00,45.53,45.55,45.31,45.34,58666.0,44.778,44.7976,44.5616,44.5911,58666.0
2021-05-06 12:05:00,45.35,45.35,45.27,45.31,14247.0,44.6009,44.6009,44.5223,44.5616,14247.0
2021-05-06 12:10:00,45.32,45.35,45.26,45.29,18179.0,44.5714,44.6009,44.5124,44.5419,18179.0
2021-05-06 12:15:00,45.29,45.39,45.27,45.36,34452.0,44.5419,44.6403,44.5223,44.6108,34452.0
2021-05-06 12:20:00,45.35,45.5,45.35,45.49,63655.0,44.6009,44.7485,44.6009,44.7386,63655.0
2021-05-06 12:25:00,45.49,45.6,45.49,45.58,63794.0,44.7386,44.8468,44.7386,44.8271,63794.0
2021-05-06 12:30:00,45.59,45.65,45.57,45.61,70161.0,44.837,44.896,44.8173,44.8566,70161.0
2021-05-06 12:35:00,45.62,45.66,45.51,45.57,42019.0,44.8665,44.9058,44.7583,44.8173,42019.0
2021-05-06 12:40:00,45.57,45.63,45.54,45.58,41462.0,44.8173,44.8763,44.7878,44.8271,41462.0
2021-05-06 12:45:00,45.58,45.59,45.4,45.46,38717.0,44.8271,44.837,44.6501,44.7091,38717.0
2021-05-06 12:50:00,45.46,45.56,45.45,45.54,28342.0,44.7091,44.8075,44.6993,44.7878,28342.0
2021-05-06 12:55:00,45.53,45.59,45.5,45.59,31043.0,44.778,44.837,44.7485,44.837,31043.0
2021-05-06 13:00:00,45.58,45.67,45.58,45.6,45397.0,44.8271,44.9157,44.8271,44.8468,45397.0
2021-05-06 13:05:00,45.6,45.61,45.46,45.56,42219.0,44.8468,44.8566,44.7091,44.8075,42219.0
2021-05-06 13:10:00,45.57,45.57,45.49,45.51,70117.0,44.8173,44.8173,44.7386,44.7583,70117.0
2021-05-06 13:15:00,45.51,45.6,45.42,45.45,64212.0,44.7583,44.8468,44.6698,44.6993,64212.0
2021-05-06 13:20:00,45.45,45.5,45.43,45.49,39062.0,44.6993,44.7485,44.6796,44.7386,39062.0
2021-05-06 13:25:00,45.49,45.55,45.48,45.48,26009.0,44.7386,44.7976,44.7288,44.7288,26009.0
2021-05-06 13:30:00,45.49,45.5,45.43,45.43,15227.0,44.7386,44.7485,44.6796,44.6796,15227.0
2021-05-06 13:35:00,45.44,45.5,45.37,45.38,32124.0,44.6895,44.7485,44.6206,44.6304,32124.0
2021-05-06 13:40:00,45.39,45.39,45.21,45.25,25172.0,44.6403,44.6403,44.4633,44.5026,25172.0
2021-05-06 13:45:00,45.25,45.25,45.19,45.23,25465.0,44.5026,44.5026,44.4436,44.4829,25465.0
2021-05-06 13:50:00,45.23,45.24,45.11,45.12,26142.0,44.4829,44.4928,44.3649,44.3747,26142.0
2021-05-06 13:55:00,45.12,45.12,45.04,45.08,16499.0,44.3747,44.3747,44.2961,44.3354,16499.0
2021-05-06 14:00:00,45.09,45.16,45.01,45.06,50530.0,44.3452,44.4141,44.2666,44.3157,50530.0
2021-05-06 14:05:00,45.05,45.12,45.04,45.09,16761.0,44.3059,44.3747,44.2961,44.3452,16761.0
2021-05-06 14:10:00,45.09,45.17,44.93,45.1,52429.0,44.3452,44.4239,44.1879,44.3551,52429.0
2021-05-06 14:15:00,45.09,45.11,44.98,45.0,20338.0,44.3452,44.3649,44.2371,44.2567,20338.0
2021-05-06 14:20:00,45.0,45.0,44.89,44.98,27973.0,44.2567,44.2567,44.1485,44.2371,27973.0
2021-05-06 14:25:00,44.98,45.0,44.71,44.73,27315.0,44.2371,44.2567,43.9715,43.9912,27315.0
2021-05-06 14:30:00,44.73,44.77,44.69,44.76,52952.0,43.9912,44.0305,43.9518,44.0207,52952.0
2021-05-06 14:35:00,44.76,44.88,44.74,44.77,34579.0,44.0207,44.1387,44.001,44.0305,34579.0
2021-05-06 14:40:00,44.78,44.85,44.74,44.8,25970.0,44.0404,44.1092,44.001,44.06,25970.0
2021-05-06 14:45:00,44.81,44.93,44.81,44.86,39484.0,44.0699,44.1879,44.0699,44.119,39484.0
2021-05-06 14:50:00,44.87,44.95,44.82,44.87,69966.0,44.1289,44.2075,44.0797,44.1289,69966.0
2021-05-06 14:55:00,44.86,44.93,44.79,44.83,31495.0,44.119,44.1879,44.0502,44.0895,31495.0
2021-05-06 15:00:00,44.84,44.89,44.79,44.81,22363.0,44.0994,44.1485,44.0502,44.0699,22363.0
2021-05-06 15:05:00,44.81,44.9,44.77,44.9,22069.0,44.0699,44.1584,44.0305,44.1584,22069.0
2021-05-06 15:10:00,44.9,44.99,44.87,44.98,23527.0,44.1584,44.2469,44.1289,44.2371,23527.0
2021-05-06 15:15:00,44.97,45.0,44.92,44.97,18068.0,44.2272,44.2567,44.178,44.2272,18068.0
2021-05-06 15:20:00,44.97,44.99,44.93,44.99,19320.0,44.2272,44.2469,44.1879,44.2469,19320.0
2021-05-06 15:25:00,44.99,45.1,44.96,45.06,18861.0,44.2469,44.3551,44.2174,44.3157,18861.0
2021-05-06 15:30:00,45.06,45.08,44.97,45.04,63362.0,44.3157,44.3354,44.2272,44.2961,63362.0
2021-05-06 15:35:00,45.05,45.21,45.03,45.16,68471.0,44.3059,44.4633,44.2862,44.4141,68471.0
2021-05-06 15:40:00,45.16,45.32,45.16,45.32,114389.0,44.4141,44.5714,44.4141,44.5714,114389.0
2021-05-06 15:45:00,45.32,45.37,45.28,45.34,128954.0,44.5714,44.6206,44.5321,44.5911,128954.0
2021-05-06 15:50:00,45.34,45.61,45.34,45.6,460824.0,44.5911,44.8566,44.5911,44.8468,460824.0
2021-05-06 15:55:00,45.6,45.61,45.43,45.54,730029.0,44.8468,44.8566,44.6796,44.7878,730029.0
2021-05-07 09:30:00,45.9,46.13,45.83,45.96,163898.0,45.1419,45.3681,45.073,45.2009,163898.0
2021-05-07 09:35:00,45.99,46.25,45.9,46.17,81102.0,45.2304,45.4861,45.1419,45.4074,81102.0
2021-05-07 09:40:00,46.16,46.24,45.97,46.15,74355.0,45.3976,45.4762,45.2107,45.3877,74355.0
2021-05-07 09:45:00,46.16,46.24,46.04,46.19,108485.0,45.3976,45.4762,45.2795,45.4271,108485.0
2021-05-07 09:50:00,46.18,46.23,45.97,45.98,46845.0,45.4172,45.4664,45.2107,45.2205,46845.0
2021-05-07 09:55:00,45.97,46.01,45.73,45.8,62866.0,45.2107,45.25,44.9747,45.0435,62866.0
2021-05-07 10:00:00,45.83,46.04,45.78,45.94,212190.0,45.073,45.2795,45.0238,45.1812,212190.0
2021-05-07 10:05:00,45.94,46.3,45.93,46.29,106355.0,45.1812,45.5352,45.1714,45.5254,106355.0
2021-05-07 10:10:00,46.29,46.34,46.2,46.33,123341.0,45.5254,45.5746,45.4369,45.5648,123341.0
2021-05-07 10:15:00,46.32,46.43,46.32,46.39,71713.0,45.5549,45.6631,45.5549,45.6238,71713.0
2021-05-07 10:20:00,46.39,46.54,46.39,46.48,103675.0,45.6238,45.7713,45.6238,45.7123,103675.0
2021-05-07 10:25:00,46.48,46.54,46.33,46.37,72690.0,45.7123,45.7713,45.5648,45.6041,72690.0
2021-05-07 10:30:00,46.38,46.44,46.34,46.42,38532.0,45.6139,45.6729,45.5746,45.6533,38532.0
2021-05-07 10:35:00,46.43,46.58,46.42,46.43,87197.0,45.6631,45.8106,45.6533,45.6631,87197.0
2021-05-07 10:40:00,46.44,46.58,46.42,46.42,45626.0,45.6729,45.8106,45.6533,45.6533,45626.0
2021-05-07 10:45:00,46.43,46.47,46.27,46.31,45848.0,45.6631,45.7024,45.5057,45.5451,45848.0
2021-05-07 10:50:00,46.3,46.33,46.15,46.19,178564.0,45.5352,45.5648,45.3877,45.4271,178564.0
2021-05-07 10:55:00,46.2,46.4,46.16,46.38,256420.0,45.4369,45.6336,45.3976,45.6139,256420.0
2021-05-07 11:00:00,46.38,46.4,46.22,46.3,96303.0,45.6139,45.6336,45.4566,45.5352,96303.0
2021-05-07 11:05:00,46.3,46.4,46.17,46.22,132783.0,45.5352,45.6336,45.4074,45.4566,132783.0
2021-05-07 11:10:00,46.2,46.24,46.13,46.22,27791.0,45.4369,45.4762,45.3681,45.4566,27791.0
2021-05-07 11:15:00,46.23,46.26,46.17,46.18,51365.0,45.4664,45.4959,45.4074,45.4172,51365.0
2021-05-07 11:20:00,46.19,46.2,46.09,46.1,23510.0,45.4271,45.4369,45.3287,45.3386,23510.0
2021-05-07 11:25:00,46.1,46.13,46.03,46.1,52783.0,45.3386,45.3681,45.2697,45.3386,52783.0
2021-05-07 11:30:00,46.1,46.16,46.06,46.11,33415.0,45.3386,45.3976,45.2992,45.3484,33415.0
2021-05-07 11:35:00,46.09,46.17,46.01,46.03,29646.0,45.3287,45.4074,45.25,45.2697,29646.0
2021-05-07 11:40:00,46.02,46.16,45.96,46.15,54276.0,45.2599,45.3976,45.2009,45.3877,54276.0
2021-05-07 11:45:00,46.15,46.21,46.08,46.18,40207.0,45.3877,45.4467,45.3189,45.4172,40207.0
2021-05-07 11:50:00,46.18,46.24,46.15,46.23,36899.0,45.4172,45.4762,45.3877,45.4664,36899.0
2021-05-07 11:55:00,46.22,46.27,46.2,46.27,27045.0,45.4566,45.5057,45.4369,45.5057,27045.0
2021-05-07 12:00:00,46.26,46.27,46.16,46.25,25527.0,45.4959,45.5057,45.3976,45.4861,25527.0
2021-05-07 12:05:00,46.24,46.29,46.18,46.26,35269.0,45.4762,45.5254,45.4172,45.4959,35269.0
2021-05-07 12:10:00,46.26,46.29,46.16,46.16,26765.0,45.4959,45.5254,45.3976,45.3976,26765.0
2021-05-07 12:15:00,46.18,46.24,46.17,46.22,18361.0,45.4172,45.4762,45.4074,45.4566,18361.0
2021-05-07 12:20:00,46.22,46.24,46.17,46.17,22138.0,45.4566,45.4762,45.4074,45.4074,22138.0
2021-05-07 12:25:00,46.17,46.17,46.05,46.09,36910.0,45.4074,45.4074,45.2894,45.3287,36910.0
2021-05-07 12:30:00,46.09,46.14,46.08,46.13,20261.0,45.3287,45.3779,45.3189,45.3681,20261.0
2021-05-07 12:35:00,46.13,46.13,46.01,46.01,25363.0,45.3681,45.3681,45.25,45.25,25363.0
2021-05-07 12:40:00,46.01,46.08,46.01,46.07,22682.0,45.25,45.3189,45.25,45.309,22682.0
2021-05-07 12:45:00,46.07,46.13,46.05,46.13,22539.0,45.309,45.3681,45.2894,45.3681,22539.0
2021-05-07 12:50:00,46.14,46.14,46.09,46.11,20252.0,45.3779,45.3779,45.3287,45.3484,20252.0
2021-05-07 12:55:00,46.13,46.22,46.11,46.17,29294.0,45.3681,45.4566,45.3484,45.4074,29294.0
2021-05-07 13:00:00,46.17,46.18,46.12,46.13,20476.0,45.4074,45.4172,45.3582,45.3681,20476.0
2021-05-07 13:05:00,46.12,46.12,45.97,46.01,34038.0,45.3582,45.3582,45.2107,45.25,34038.0
2021-05-07 13:10:00,46.02,46.05,45.97,45.97,23431.0,45.2599,45.2894,45.2107,45.2107,23431.0
2021-05-07 13:15:00,45.96,45.96,45.85,45.88,31620.0,45.2009,45.2009,45.0927,45.1222,31620.0
2021-05-07 13:20:00,45.85,45.91,45.84,45.86,28641.0,45.0927,45.1517,45.0828,45.1025,28641.0
2021-05-07 13:25:00,45.88,45.88,45.73,45.73,35968.0,45.1222,45.1222,44.9747,44.9747,35968.0
2021-05-07 13:30:00,45.72,45.84,45.72,45.84,27515.0,44.9648,45.0828,44.9648,45.0828,27515.0
2021-05-07 13:35:00,45.87,45.92,45.82,45.86,35964.0,45.1124,45.1615,45.0632,45.1025,35964.0
2021-05-07 13:40:00,45.85,45.88,45.78,45.83,37351.0,45.0927,45.1222,45.0238,45.073,37351.0
2021-05-07 13:45:00,45.84,45.86,45.8,45.81,36797.0,45.0828,45.1025,45.0435,45.0533,36797.0
2021-05-07 13:50:00,45.81,45.87,45.76,45.76,50233.0,45.0533,45.1124,45.0042,45.0042,50233.0
2021-05-07 13:55:00,45.76,45.79,45.7,45.7,67262.0,45.0042,45.0337,44.9452,44.9452,67262.0
2021-05-07 14:00:00,45.69,45.75,45.51,45.71,40065.0,44.9353,44.9943,44.7583,44.955,40065.0
2021-05-07 14:05:00,45.71,45.79,45.71,45.79,19024.0,44.955,45.0337,44.955,45.0337,19024.0
2021-05-07 14:10:00,45.79,45.86,45.77,45.77,97906.0,45.0337,45.1025,45.014,45.014,97906.0
2021-05-07 14:15:00,45.76,45.83,45.74,45.81,14784.0,45.0042,45.073,44.9845,45.0533,14784.0
2021-05-07 14:20:00,45.82,45.89,45.79,45.89,24227.0,45.0632,45.132,45.0337,45.132,24227.0
2021-05-07 14:25:00,45.88,45.91,45.83,45.85,30410.0,45.1222,45.1517,45.073,45.0927,30410.0
2021-05-07 14:30:00,45.86,45.92,45.86,45.87,17774.0,45.1025,45.1615,45.1025,45.1124,17774.0
2021-05-07 14:35:00,45.87,45.89,45.76,45.84,38101.0,45.1124,45.132,45.0042,45.0828,38101.0
2021-05-07 14:40:00,45.83,45.85,45.79,45.84,25535.0,45.073,45.0927,45.0337,45.0828,25535.0
2021-05-07 14:45:00,45.84,45.89,45.78,45.88,27936.0,45.0828,45.132,45.0238,45.1222,27936.0
2021-05-07 14:50:00,45.89,45.96,45.86,45.91,36016.0,45.132,45.2009,45.1025,45.1517,36016.0
2021-05-07 14:55:00,45.93,45.98,45.9,45.93,31078.0,45.1714,45.2205,45.1419,45.1714,31078.0
2021-05-07 15:00:00,45.93,46.01,45.9,45.99,27167.0,45.1714,45.25,45.1419,45.2304,27167.0
2021-05-07 15:05:00,45.99,46.07,45.99,46.01,37655.0,45.2304,45.309,45.2304,45.25,37655.0
2021-05-07 15:10:00,46.0,46.01,45.95,45.98,26433.0,45.2402,45.25,45.191,45.2205,26433.0
2021-05-07 15:15:00,45.98,46.05,45.98,46.05,31532.0,45.2205,45.2894,45.2205,45.2894,31532.0
2021-05-07 15:20:00,46.05,46.09,46.02,46.03,27192.0,45.2894,45.3287,45.2599,45.2697,27192.0
2021-05-07 15:25:00,46.03,46.05,45.96,45.98,25691.0,45.2697,45.2894,45.2009,45.2205,25691.0
2021-05-07 15:30:00,45.99,46.06,45.96,45.96,47716.0,45.2304,45.2992,45.2009,45.2009,47716.0
2021-05-07 15:35:00,45.96,46.01,45.94,45.98,39866.0,45.2009,45.25,45.1812,45.2205,39866.0
2021-05-07 15:40:00,45.99,46.01,45.88,45.91,47652.0,45.2304,45.25,45.1222,45.1517,47652.0
2021-05-07 15:45:00,45.9,46.04,45.89,46.03,96450.0,45.1419,45.2795,45.132,45.2697,96450.0
2021-05-07 15:50:00,46.03,46.03,45.92,46.0,165362.0,45.2697,45.2697,45.1615,45.2402,165362.0
2021-05-07 15:55:00,46.0,46.02,45.87,45.96,328748.0,45.2402,45.2599,45.1124,45.2009,328748.0
2021-05-10 09:30:00,45.56,45.56,44.85,44.95,99457.0,44.8075,44.8075,44.1092,44.2075,99457.0
2021-05-10 09:35:00,44.91,45.04,44.74,44.79,68141.0,44.1682,44.2961,44.001,44.0502,68141.0
2021-05-10 09:40:00,44.77,44.78,44.63,44.73,53382.0,44.0305,44.0404,43.8928,43.9912,53382.0
2021-05-10 09:45:00,44.73,44.85,44.61,44.71,53970.0,43.9912,44.1092,43.8732,43.9715,53970.0
2021-05-10 09:50:00,44.71,44.78,44.59,44.63,43191.0,43.9715,44.0404,43.8535,43.8928,43191.0
2021-05-10 09:55:00,44.63,44.73,44.58,44.67,47486.0,43.8928,43.9912,43.8437,43.9322,47486.0
2021-05-10 10:00:00,44.68,44.71,44.49,44.59,62097.0,43.942,43.9715,43.7551,43.8535,62097.0
2021-05-10 10:05:00,44.56,44.57,44.41,44.55,42561.0,43.824,43.8338,43.6765,43.8142,42561.0
2021-05-10 10:10:00,44.53,44.9,44.53,44.9,386467.0,43.7945,44.1584,43.7945,44.1584,386467.0
2021-05-10 10:15:00,44.89,44.92,44.75,44.85,93443.0,44.1485,44.178,44.0108,44.1092,93443.0
2021-05-10 10:20:00,44.87,45.09,44.81,44.84,92241.0,44.1289,44.3452,44.0699,44.0994,92241.0
2021-05-10 10:25:00,44.84,44.87,44.72,44.72,81677.0,44.0994,44.1289,43.9813,43.9813,81677.0
2021-05-10 10:30:00,44.72,44.72,44.55,44.59,49756.0,43.9813,43.9813,43.8142,43.8535,49756.0
2021-05-10 10:35:00,44.58,44.72,44.58,44.72,41502.0,43.8437,43.9813,43.8437,43.9813,41502.0
2021-05-10 10:40:00,44.71,44.74,44.65,44.72,53351.0,43.9715,44.001,43.9125,43.9813,53351.0
2021-05-10 10:45:00,44.72,44.79,44.49,44.52,74259.0,43.9813,44.0502,43.7551,43.7846,74259.0
2021-05-10 10:50:00,44.53,44.64,44.5,44.55,50998.0,43.7945,43.9027,43.765,43.8142,50998.0
2021-05-10 10:55:00,44.54,44.67,44.54,44.65,44654.0,43.8043,43.9322,43.8043,43.9125,44654.0
2021-05-10 11:00:00,44.65,44.68,44.52,44.59,73923.0,43.9125,43.942,43.7846,43.8535,73923.0
2021-05-10 11:05:00,44.59,44.82,44.58,44.75,94914.0,43.8535,44.0797,43.8437,44.0108,94914.0
2021-05-10 11:10:00,44.75,44.79,44.69,44.73,58491.0,44.0108,44.0502,43.9518,43.9912,58491.0
2021-05-10 11:15:00,44.73,44.91,44.7,44.91,65001.0,43.9912,44.1682,43.9617,44.1682,65001.0
2021-05-10 11:20:00,44.91,45.12,44.91,45.09,56195.0,44.1682,44.3747,44.1682,44.3452,56195.0
2021-05-10 11:25:00,45.08,45.17,45.06,45.12,56816.0,44.3354,44.4239,44.3157,44.3747,56816.0
2021-05-10 11:30:00,45.13,45.16,44.99,45.02,40816.0,44.3846,44.4141,44.2469,44.2764,40816.0
2021-05-10 11:35:00,45.02,45.3,45.02,45.28,107722.0,44.2764,44.5518,44.2764,44.5321,107722.0
2021-05-10 11:40:00,45.28,45.47,45.25,45.47,51738.0,44.5321,44.719,44.5026,44.719,51738.0
2021-05-10 11:45:00,45.47,45.47,45.34,45.35,71383.0,44.719,44.719,44.5911,44.6009,71383.0
2021-05-10 11:50:00,45.36,45.38,45.22,45.29,68678.0,44.6108,44.6304,44.4731,44.5419,68678.0
2021-05-10 11:55:00,45.29,45.45,45.29,45.41,62628.0,44.5419,44.6993,44.5419,44.6599,62628.0
2021-05-10 12:00:00,45.41,45.51,45.41,45.5,34038.0,44.6599,44.7583,44.6599,44.7485,34038.0
2021-05-10 12:05:00,45.5,45.51,45.43,45.51,28189.0,44.7485,44.7583,44.6796,44.7583,28189.0
2021-05-10 12:10:00,45.51,45.61,45.51,45.57,42458.0,44.7583,44.8566,44.7583,44.8173,42458.0
2021-05-10 12:15:00,45.56,45.64,45.56,45.61,44233.0,44.8075,44.8861,44.8075,44.8566,44233.0
2021-05-10 12:20:00,45.6,45.64,45.57,45.64,81800.0,44.8468,44.8861,44.8173,44.8861,81800.0
2021-05-10 12:25:00,45.64,45.7,45.56,45.63,133229.0,44.8861,44.9452,44.8075,44.8763,133229.0
2021-05-10 12:30:00,45.63,45.67,45.58,45.65,99157.0,44.8763,44.9157,44.8271,44.896,99157.0
2021-05-10 12:35:00,45.64,45.71,45.64,45.67,72495.0,44.8861,44.955,44.8861,44.9157,72495.0
2021-05-10 12:40:00,45.67,45.73,45.66,45.72,82618.0,44.9157,44.9747,44.9058,44.9648,82618.0
2021-05-10 12:45:00,45.73,45.85,45.67,45.79,119157.0,44.9747,45.0927,44.9157,45.0337,119157.0
2021-05-10 12:50:00,45.78,45.87,45.71,45.74,94628.0,45.0238,45.1124,44.955,44.9845,94628.0
2021-05-10 12:55:00,45.73,45.82,45.71,45.77,52140.0,44.9747,45.0632,44.955,45.014,52140.0
2021-05-10 13:00:00,45.78,45.83,45.7,45.78,63156.0,45.0238,45.073,44.9452,45.0238,63156.0
2021-05-10 13:05:00,45.75,45.8,45.61,45.65,96792.0,44.9943,45.0435,44.8566,44.896,96792.0
2021-05-10 13:10:00,45.65,45.66,45.56,45.57,48217.0,44.896,44.9058,44.8075,44.8173,48217.0
2021-05-10 13:15:00,45.58,45.59,45.36,45.41,407510.0,44.8271,44.837,44.6108,44.6599,407510.0
2021-05-10 13:20:00,45.41,45.43,45.37,45.38,42481.0,44.6599,44.6796,44.6206,44.6304,42481.0
2021-05-10 13:25:00,45.39,45.4,45.21,45.21,40536.0,44.6403,44.6501,44.4633,44.4633,40536.0
2021-05-10 13:30:00,45.2,45.29,45.16,45.2,25608.0,44.4534,44.5419,44.4141,44.4534,25608.0
2021-05-10 13:35:00,45.19,45.19,45.07,45.09,43990.0,44.4436,44.4436,44.3256,44.3452,43990.0
2021-05-10 13:40:00,45.09,45.09,44.93,45.0,68003.0,44.3452,44.3452,44.1879,44.2567,68003.0
2021-05-10 13:45:00,45.0,45.09,44.95,44.95,73377.0,44.2567,44.3452,44.2075,44.2075,73377.0
2021-05-10 13:50:00,44.95,45.0,44.84,44.84,50035.0,44.2075,44.2567,44.0994,44.0994,50035.0
2021-05-10 13:55:00,44.84,45.0,44.76,44.87,53820.0,44.0994,44.2567,44.0207,44.1289,53820.0
2021-05-10 14:00:00,44.86,44.89,44.71,44.82,56865.0,44.119,44.1485,43.9715,44.0797,56865.0
2021-05-10 14:05:00,44.82,44.86,44.69,44.7,35586.0,44.0797,44.119,43.9518,43.9617,35586.0
2021-05-10 14:10:00,44.69,44.74,44.62,44.67,62661.0,43.9518,44.001,43.883,43.9322,62661.0
2021-05-10 14:15:00,44.68,44.69,44.54,44.64,79724.0,43.942,43.9518,43.8043,43.9027,79724.0
2021-05-10 14:20:00,44.65,44.66,44.49,44.56,64946.0,43.9125,43.9223,43.7551,43.824,64946.0
2021-05-10 14:25:00,44.56,44.62,44.43,44.52,62251.0,43.824,43.883,43.6961,43.7846,62251.0
2021-05-10 14:30:00,44.48,44.56,44.38,44.55,64104.0,43.7453,43.824,43.647,43.8142,64104.0
2021-05-10 14:35:00,44.56,44.59,44.46,44.52,58734.0,43.824,43.8535,43.7256,43.7846,58734.0
2021-05-10 14:40:00,44.52,44.55,44.45,44.52,56447.0,43.7846,43.8142,43.7158,43.7846,56447.0
2021-05-10 14:45:00,44.53,44.57,44.45,44.48,41902.0,43.7945,43.8338,43.7158,43.7453,41902.0
2021-05-10 14:50:00,44.47,44.5,44.39,44.5,55391.0,43.7355,43.765,43.6568,43.765,55391.0
2021-05-10 14:55:00,44.51,44.57,44.48,44.57,39367.0,43.7748,43.8338,43.7453,43.8338,39367.0
2021-05-10 15:00:00,44.56,44.67,44.54,44.62,66409.0,43.824,43.9322,43.8043,43.883,66409.0
2021-05-10 15:05:00,44.62,44.68,44.6,44.65,51081.0,43.883,43.942,43.8633,43.9125,51081.0
2021-05-10 15:10:00,44.65,44.75,44.63,44.65,46002.0,43.9125,44.0108,43.8928,43.9125,46002.0
2021-05-10 15:15:00,44.66,44.66,44.5,44.55,54114.0,43.9223,43.9223,43.765,43.8142,54114.0
2021-05-10 15:20:00,44.54,44.6,44.52,44.55,89192.0,43.8043,43.8633,43.7846,43.8142,89192.0
2021-05-10 15:25:00,44.55,44.66,44.53,44.6,112956.0,43.8142,43.9223,43.7945,43.8633,112956.0
2021-05-10 15:30:00,44.59,44.6,44.49,44.58,62924.0,43.8535,43.8633,43.7551,43.8437,62924.0
2021-05-10 15:35:00,44.58,44.6,44.48,44.57,134148.0,43.8437,43.8633,43.7453,43.8338,134148.0
2021-05-10 15:40:00,44.57,44.57,44.47,44.49,61860.0,43.8338,43.8338,43.7355,43.7551,61860.0
2021-05-10 15:45:00,44.49,44.52,44.34,44.45,140643.0,43.7551,43.7846,43.6076,43.7158,140643.0
2021-05-10 15:50:00,44.46,44.52,44.4,44.45,333357.0,43.7256,43.7846,43.6666,43.7158,333357.0
2021-05-10 15:55:00,44.45,44.5,44.29,44.31,432890.0,43.7158,43.765,43.5584,43.5781,432890.0
2021-05-11 09:30:00,42.68,42.92,42.07,42.89,479022.0,41.975,42.2111,41.3751,42.1816,479022.0
2021-05-11 09:35:00,42.89,43.22,42.73,43.12,307371.0,42.1816,42.5061,42.0242,42.4078,307371.0
2021-05-11 09:40:00,43.12,43.54,43.12,43.52,250739.0,42.4078,42.8208,42.4078,42.8012,250739.0
2021-05-11 09:45:00,43.53,43.53,43.1,43.12,193277.0,42.811,42.811,42.3881,42.4078,193277.0
2021-05-11 09:50:00,43.12,43.72,43.11,43.68,168128.0,42.4078,42.9979,42.3979,42.9585,168128.0
2021-05-11 09:55:00,43.7,43.83,43.45,43.79,101595.0,42.9782,43.106,42.7323,43.0667,101595.0
2021-05-11 10:00:00,43.77,43.77,43.51,43.66,130678.0,43.047,43.047,42.7913,42.9389,130678.0
2021-05-11 10:05:00,43.65,43.68,43.42,43.44,123098.0,42.929,42.9585,42.7028,42.7225,123098.0
2021-05-11 10:10:00,43.43,43.49,43.23,43.24,128394.0,42.7127,42.7717,42.516,42.5258,128394.0
2021-05-11 10:15:00,43.23,43.35,43.08,43.28,93734.0,42.516,42.634,42.3684,42.5651,93734.0
2021-05-11 10:20:00,43.28,43.5,43.14,43.14,54987.0,42.5651,42.7815,42.4274,42.4274,54987.0
2021-05-11 10:25:00,43.12,43.17,42.98,43.01,83000.0,42.4078,42.4569,42.2701,42.2996,83000.0
2021-05-11 10:30:00,43.02,43.08,42.93,42.99,63565.0,42.3094,42.3684,42.2209,42.2799,63565.0
2021-05-11 10:35:00,42.97,43.14,42.96,43.09,109332.0,42.2603,42.4274,42.2504,42.3783,109332.0
2021-05-11 10:40:00,43.09,43.32,43.05,43.26,86597.0,42.3783,42.6045,42.3389,42.5455,86597.0
2021-05-11 10:45:00,43.25,43.45,42.97,43.42,158039.0,42.5356,42.7323,42.2603,42.7028,158039.0
2021-05-11 10:50:00,43.45,43.56,43.3,43.44,101864.0,42.7323,42.8405,42.5848,42.7225,101864.0
2021-05-11 10:55:00,43.43,43.59,43.33,43.37,70186.0,42.7127,42.87,42.6143,42.6536,70186.0
2021-05-11 11:00:00,43.36,43.39,43.16,43.21,71417.0,42.6438,42.6733,42.4471,42.4963,71417.0
2021-05-11 11:05:00,43.2,43.42,43.19,43.23,67529.0,42.4865,42.7028,42.4766,42.516,67529.0
2021-05-11 11:10:00,43.22,43.55,43.21,43.54,73758.0,42.5061,42.8307,42.4963,42.8208,73758.0
2021-05-11 11:15:00,43.54,43.83,43.43,43.83,83212.0,42.8208,43.106,42.7127,43.106,83212.0
2021-05-11 11:20:00,43.81,43.84,43.71,43.73,48404.0,43.0864,43.1159,42.988,43.0077,48404.0
2021-05-11 11:25:00,43.74,43.89,43.73,43.81,60207.0,43.0175,43.1651,43.0077,43.0864,60207.0
2021-05-11 11:30:00,43.8,43.84,43.72,43.76,43582.0,43.0765,43.1159,42.9979,43.0372,43582.0
2021-05-11 11:35:00,43.76,43.88,43.74,43.79,29007.0,43.0372,43.1552,43.0175,43.0667,29007.0
2021-05-11 11:40:00,43.79,43.82,43.66,43.67,58698.0,43.0667,43.0962,42.9389,42.9487,58698.0
2021-05-11 11:45:00,43.67,43.87,43.67,43.84,53129.0,42.9487,43.1454,42.9487,43.1159,53129.0
2021-05-11 11:50:00,43.83,43.98,43.75,43.96,41644.0,43.106,43.2536,43.0274,43.2339,41644.0
2021-05-11 11:55:00,43.96,43.99,43.86,43.87,39480.0,43.2339,43.2634,43.1356,43.1454,39480.0
2021-05-11 12:00:00,43.88,44.01,43.81,43.84,54052.0,43.1552,43.2831,43.0864,43.1159,54052.0
2021-05-11 12:05:00,43.85,43.96,43.81,43.9,27346.0,43.1257,43.2339,43.0864,43.1749,27346.0
2021-05-11 12:10:00,43.9,44.02,43.86,44.02,44622.0,43.1749,43.2929,43.1356,43.2929,44622.0
2021-05-11 12:15:00,44.03,44.06,43.95,44.03,29439.0,43.3027,43.3322,43.2241,43.3027,29439.0
2021-05-11 12:20:00,44.02,44.03,43.88,43.95,32218.0,43.2929,43.3027,43.1552,43.2241,32218.0
2021-05-11 12:25:00,43.96,43.96,43.85,43.9,36657.0,43.2339,43.2339,43.1257,43.1749,36657.0
2021-05-11 12:30:00,43.9,43.93,43.8,43.86,23419.0,43.1749,43.2044,43.0765,43.1356,23419.0
2021-05-11 12:35:00,43.87,44.1,43.85,44.03,50366.0,43.1454,43.3716,43.1257,43.3027,50366.0
2021-05-11 12:40:00,44.04,44.04,43.9,43.93,27110.0,43.3126,43.3126,43.1749,43.2044,27110.0
2021-05-11 12:45:00,43.95,43.98,43.85,43.86,25570.0,43.2241,43.2536,43.1257,43.1356,25570.0
2021-05-11 12:50:00,43.86,43.87,43.69,43.73,40798.0,43.1356,43.1454,42.9684,43.0077,40798.0
2021-05-11 12:55:00,43.73,43.83,43.71,43.83,75928.0,43.0077,43.106,42.988,43.106,75928.0
2021-05-11 13:00:00,43.82,44.04,43.79,44.04,33582.0,43.0962,43.3126,43.0667,43.3126,33582.0
2021-05-11 13:05:00,44.05,44.06,43.98,44.05,21461.0,43.3224,43.3322,43.2536,43.3224,21461.0
2021-05-11 13:10:00,44.05,44.1,43.96,43.97,34731.0,43.3224,43.3716,43.2339,43.2437,34731.0
2021-05-11 13:15:00,43.98,44.11,43.95,44.09,37510.0,43.2536,43.3814,43.2241,43.3618,37510.0
2021-05-11 13:20:00,44.08,44.19,44.06,44.19,24917.0,43.3519,43.4601,43.3322,43.4601,24917.0
2021-05-11 13:25:00,44.19,44.34,44.19,44.3,39097.0,43.4601,43.6076,43.4601,43.5683,39097.0
2021-05-11 13:30:00,44.31,44.34,44.27,44.28,25962.0,43.5781,43.6076,43.5388,43.5486,25962.0
2021-05-11 13:35:00,44.29,44.37,44.25,44.35,48021.0,43.5584,43.6371,43.5191,43.6175,48021.0
2021-05-11 13:40:00,44.36,44.46,44.32,44.43,43826.0,43.6273,43.7256,43.588,43.6961,43826.0
2021-05-11 13:45:00,44.43,44.5,44.36,44.39,41792.0,43.6961,43.765,43.6273,43.6568,41792.0
2021-05-11 13:50:00,44.4,44.4,44.2,44.2,33071.0,43.6666,43.6666,43.4699,43.4699,33071.0
2021-05-11 13:55:00,44.21,44.35,44.2,44.29,41964.0,43.4798,43.6175,43.4699,43.5584,41964.0
2021-05-11 14:00:00,44.31,44.44,44.24,44.38,63169.0,43.5781,43.706,43.5093,43.647,63169.0
2021-05-11 14:05:00,44.39,44.43,44.25,44.26,38700.0,43.6568,43.6961,43.5191,43.5289,38700.0
2021-05-11 14:10:00,44.27,44.3,44.09,44.14,35472.0,43.5388,43.5683,43.3618,43.4109,35472.0
2021-05-11 14:15:00,44.14,44.23,44.14,44.22,26198.0,43.4109,43.4994,43.4109,43.4896,26198.0
2021-05-11 14:20:00,44.23,44.31,44.19,44.29,31409.0,43.4994,43.5781,43.4601,43.5584,31409.0
2021-05-11 14:25:00,44.29,44.52,44.26,44.52,69950.0,43.5584,43.7846,43.5289,43.7846,69950.0
2021-05-11 14:30:00,44.51,44.51,44.22,44.33,46623.0,43.7748,43.7748,43.4896,43.5978,46623.0
2021-05-11 14:35:00,44.33,44.39,44.21,44.23,46936.0,43.5978,43.6568,43.4798,43.4994,46936.0
2021-05-11 14:40:00,44.23,44.31,44.17,44.29,38134.0,43.4994,43.5781,43.4404,43.5584,38134.0
2021-05-11 14:45:00,44.28,44.44,44.25,44.44,55577.0,43.5486,43.706,43.5191,43.706,55577.0
2021-05-11 14:50:00,44.43,44.43,44.28,44.33,44966.0,43.6961,43.6961,43.5486,43.5978,44966.0
2021-05-11 14:55:00,44.32,44.38,44.27,44.31,54399.0,43.588,43.647,43.5388,43.5781,54399.0
2021-05-11 15:00:00,44.31,44.4,44.3,44.35,25199.0,43.5781,43.6666,43.5683,43.6175,25199.0
2021-05-11 15:05:00,44.34,44.39,44.25,44.3,106378.0,43.6076,43.6568,43.5191,43.5683,106378.0
2021-05-11 15:10:00,44.3,44.34,44.22,44.29,87296.0,43.5683,43.6076,43.4896,43.5584,87296.0
2021-05-11 15:15:00,44.31,44.48,44.27,44.44,51871.0,43.5781,43.7453,43.5388,43.706,51871.0
2021-05-11 15:20:00,44.45,44.48,44.4,44.47,100788.0,43.7158,43.7453,43.6666,43.7355,100788.0
2021-05-11 15:25:00,44.47,44.57,44.47,44.54,119405.0,43.7355,43.8338,43.7355,43.8043,119405.0
2021-05-11 15:30:00,44.54,44.58,44.28,44.28,65276.0,43.8043,43.8437,43.5486,43.5486,65276.0
2021-05-11 15:35:00,44.29,44.3,44.11,44.17,69997.0,43.5584,43.5683,43.3814,43.4404,69997.0
2021-05-11 15:40:00,44.17,44.29,44.15,44.18,68605.0,43.4404,43.5584,43.4208,43.4503,68605.0
2021-05-11 15:45:00,44.18,44.29,44.14,44.19,174493.0,43.4503,43.5584,43.4109,43.4601,174493.0
2021-05-11 15:50:00,44.2,44.2,44.06,44.11,319311.0,43.4699,43.4699,43.3322,43.3814,319311.0
2021-05-11 15:55:00,44.12,44.27,44.02,44.23,454651.0,43.3913,43.5388,43.2929,43.4994,454651.0
2021-05-12 09:30:00,42.95,43.09,42.5,42.81,317652.0,42.2406,42.3783,41.798,42.1029,317652.0
2021-05-12 09:35:00,42.78,43.04,42.62,42.8,413456.0,42.0734,42.3291,41.916,42.0931,413456.0
2021-05-12 09:40:00,42.82,43.08,42.69,42.86,244369.0,42.1127,42.3684,41.9849,42.1521,244369.0
2021-05-12 09:45:00,42.87,42.98,42.79,42.79,97345.0,42.1619,42.2701,42.0832,42.0832,97345.0
2021-05-12 09:50:00,42.79,42.87,42.56,42.56,106120.0,42.0832,42.1619,41.857,41.857,106120.0
2021-05-12 09:55:00,42.56,42.7,42.47,42.62,350300.0,41.857,41.9947,41.7685,41.916,350300.0
2021-05-12 10:00:00,42.62,42.72,42.51,42.69,276041.0,41.916,42.0144,41.8078,41.9849,276041.0
2021-05-12 10:05:00,42.69,42.85,42.64,42.72,127159.0,41.9849,42.1422,41.9357,42.0144,127159.0
2021-05-12 10:10:00,42.72,42.72,42.41,42.65,372292.0,42.0144,42.0144,41.7095,41.9455,372292.0
2021-05-12 10:15:00,42.65,42.69,42.49,42.69,170767.0,41.9455,41.9849,41.7882,41.9849,170767.0
2021-05-12 10:20:00,42.68,42.93,42.58,42.59,255940.0,41.975,42.2209,41.8767,41.8865,255940.0
2021-05-12 10:25:00,42.59,42.59,42.3,42.3,284527.0,41.8865,41.8865,41.6013,41.6013,284527.0
2021-05-12 10:30:00,42.29,42.46,42.26,42.44,169320.0,41.5915,41.7587,41.562,41.739,169320.0
2021-05-12 10:35:00,42.45,42.8,42.44,42.59,142150.0,41.7488,42.0931,41.739,41.8865,142150.0
2021-05-12 10:40:00,42.58,42.72,42.53,42.7,186705.0,41.8767,42.0144,41.8275,41.9947,186705.0
2021-05-12 10:45:00,42.7,42.7,42.43,42.46,163735.0,41.9947,41.9947,41.7292,41.7587,163735.0
2021-05-12 10:50:00,42.45,42.57,42.33,42.35,83286.0,41.7488,41.8669,41.6308,41.6505,83286.0
2021-05-12 10:55:00,42.35,42.36,42.17,42.25,218647.0,41.6505,41.6603,41.4735,41.5521,218647.0
2021-05-12 11:00:00,42.25,42.31,42.19,42.26,227831.0,41.5521,41.6112,41.4931,41.562,227831.0
2021-05-12 11:05:00,42.27,42.28,42.17,42.27,91720.0,41.5718,41.5816,41.4735,41.5718,91720.0
2021-05-12 11:10:00,42.26,42.38,42.2,42.36,92013.0,41.562,41.68,41.503,41.6603,92013.0
2021-05-12 11:15:00,42.36,42.4,42.3,42.37,110326.0,41.6603,41.6997,41.6013,41.6702,110326.0
2021-05-12 11:20:00,42.37,42.39,42.17,42.2,85389.0,41.6702,41.6898,41.4735,41.503,85389.0
2021-05-12 11:25:00,42.21,42.22,42.06,42.08,100973.0,41.5128,41.5226,41.3653,41.385,100973.0
2021-05-12 11:30:00,42.08,42.08,41.96,42.0,132145.0,41.385,41.385,41.2669,41.3063,132145.0
2021-05-12 11:35:00,42.0,42.11,41.9,42.06,136492.0,41.3063,41.4145,41.2079,41.3653,136492.0
2021-05-12 11:40:00,42.05,42.07,41.98,42.04,78851.0,41.3554,41.3751,41.2866,41.3456,78851.0
2021-05-12 11:45:00,42.04,42.04,41.91,41.91,63867.0,41.3456,41.3456,41.2178,41.2178,63867.0
2021-05-12 11:50:00,41.91,41.91,41.72,41.76,104347.0,41.2178,41.2178,41.0309,41.0702,104347.0
2021-05-12 11:55:00,41.75,41.86,41.72,41.77,88832.0,41.0604,41.1686,41.0309,41.0801,88832.0
2021-05-12 12:00:00,41.76,41.81,41.67,41.69,123316.0,41.0702,41.1194,40.9817,41.0014,123316.0
2021-05-12 12:05:00,41.68,41.69,41.6,41.62,140206.0,40.9916,41.0014,40.9129,40.9325,140206.0
2021-05-12 12:10:00,41.61,41.64,41.51,41.51,115369.0,40.9227,40.9522,40.8244,40.8244,115369.0
2021-05-12 12:15:00,41.51,41.53,41.2,41.52,179795.0,40.8244,40.844,40.5195,40.8342,179795.0
2021-05-12 12:20:00,41.54,41.69,41.51,41.69,106746.0,40.8539,41.0014,40.8244,41.0014,106746.0
2021-05-12 12:25:00,41.68,41.87,41.67,41.82,69446.0,40.9916,41.1784,40.9817,41.1292,69446.0
2021-05-12 12:30:00,41.81,41.88,41.71,41.76,95357.0,41.1194,41.1883,41.0211,41.0702,95357.0
2021-05-12 12:35:00,41.77,41.83,41.67,41.69,59484.0,41.0801,41.1391,40.9817,41.0014,59484.0
2021-05-12 12:40:00,41.69,41.8,41.59,41.73,55791.0,41.0014,41.1096,40.903,41.0407,55791.0
2021-05-12 12:45:00,41.72,41.82,41.64,41.75,51170.0,41.0309,41.1292,40.9522,41.0604,51170.0
2021-05-12 12:50:00,41.74,41.78,41.69,41.73,54430.0,41.0506,41.0899,41.0014,41.0407,54430.0
2021-05-12 12:55:00,41.72,41.76,41.65,41.74,44012.0,41.0309,41.0702,40.9621,41.0506,44012.0
2021-05-12 13:00:00,41.74,41.91,41.73,41.9,164547.0,41.0506,41.2178,41.0407,41.2079,164547.0
2021-05-12 13:05:00,41.9,41.98,41.85,41.96,106129.0,41.2079,41.2866,41.1588,41.2669,106129.0
2021-05-12 13:10:00,41.95,41.98,41.87,41.89,68586.0,41.2571,41.2866,41.1784,41.1981,68586.0
2021-05-12 13:15:00,41.88,41.91,41.75,41.77,41935.0,41.1883,41.2178,41.0604,41.0801,41935.0
2021-05-12 13:20:00,41.75,41.85,41.71,41.81,53696.0,41.0604,41.1588,41.0211,41.1194,53696.0
2021-05-12 13:25:00,41.8,41.82,41.73,41.79,45521.0,41.1096,41.1292,41.0407,41.0997,45521.0
2021-05-12 13:30:00,41.78,41.81,41.66,41.68,43333.0,41.0899,41.1194,40.9719,40.9916,43333.0
2021-05-12 13:35:00,41.68,41.97,41.68,41.91,94362.0,40.9916,41.2768,40.9916,41.2178,94362.0
2021-05-12 13:40:00,41.91,41.92,41.79,41.79,49389.0,41.2178,41.2276,41.0997,41.0997,49389.0
2021-05-12 13:45:00,41.8,41.8,41.64,41.66,38306.0,41.1096,41.1096,40.9522,40.9719,38306.0
2021-05-12 13:50:00,41.66,41.72,41.61,41.7,61416.0,40.9719,41.0309,40.9227,41.0112,61416.0
2021-05-12 13:55:00,41.69,41.72,41.59,41.6,58542.0,41.0014,41.0309,40.903,40.9129,58542.0
2021-05-12 14:00:00,41.59,41.62,41.49,41.52,83728.0,40.903,40.9325,40.8047,40.8342,83728.0
2021-05-12 14:05:00,41.51,41.56,41.45,41.47,52484.0,40.8244,40.8735,40.7654,40.785,52484.0
2021-05-12 14:10:00,41.46,41.53,41.38,41.48,115409.0,40.7752,40.844,40.6965,40.7949,115409.0
2021-05-12 14:15:00,41.47,41.57,41.4,41.57,129835.0,40.785,40.8834,40.7162,40.8834,129835.0
2021-05-12 14:20:00,41.57,41.63,41.42,41.44,122565.0,40.8834,40.9424,40.7359,40.7555,122565.0
2021-05-12 14:25:00,41.44,41.55,41.43,41.48,58169.0,40.7555,40.8637,40.7457,40.7949,58169.0
2021-05-12 14:30:00,41.48,41.57,41.4,41.56,84164.0,40.7949,40.8834,40.7162,40.8735,84164.0
2021-05-12 14:35:00,41.55,41.67,41.41,41.55,97467.0,40.8637,40.9817,40.726,40.8637,97467.0
2021-05-12 14:40:00,41.54,41.62,41.49,41.53,73143.0,40.8539,40.9325,40.8047,40.844,73143.0
2021-05-12 14:45:00,41.53,41.61,41.47,41.58,64119.0,40.844,40.9227,40.785,40.8932,64119.0
2021-05-12 14:50:00,41.59,41.67,41.53,41.58,62663.0,40.903,40.9817,40.844,40.8932,62663.0
2021-05-12 14:55:00,41.58,41.6,41.49,41.49,61101.0,40.8932,40.9129,40.8047,40.8047,61101.0
2021-05-12 15:00:00,41.48,41.51,41.36,41.37,125758.0,40.7949,40.8244,40.6768,40.6867,125758.0
2021-05-12 15:05:00,41.38,41.39,41.29,41.33,131074.0,40.6965,40.7063,40.608,40.6473,131074.0
2021-05-12 15:10:00,41.33,41.35,41.24,41.34,99760.0,40.6473,40.667,40.5588,40.6572,99760.0
2021-05-12 15:15:00,41.34,41.38,41.25,41.25,105274.0,40.6572,40.6965,40.5687,40.5687,105274.0
2021-05-12 15:20:00,41.27,41.31,41.17,41.18,105115.0,40.5883,40.6277,40.49,40.4998,105115.0
2021-05-12 15:25:00,41.18,41.29,41.16,41.23,105608.0,40.4998,40.608,40.4801,40.549,105608.0
2021-05-12 15:30:00,41.23,41.5,41.2,41.44,307447.0,40.549,40.8145,40.5195,40.7555,307447.0
2021-05-12 15:35:00,41.43,41.55,41.37,41.53,207939.0,40.7457,40.8637,40.6867,40.844,207939.0
2021-05-12 15:40:00,41.52,41.6,41.46,41.5,221764.0,40.8342,40.9129,40.7752,40.8145,221764.0
2021-05-12 15:45:00,41.49,41.62,41.49,41.61,232932.0,40.8047,40.9325,40.8047,40.9227,232932.0
2021-05-12 15:50:00,41.6,41.61,41.39,41.41,321945.0,40.9129,40.9227,40.7063,40.726,321945.0
2021-05-12 15:55:00,41.41,41.54,41.4,41.52,469920.0,40.726,40.8539,40.7162,40.8342,469920.0
2021-05-13 09:30:00,42.0,42.84,41.87,42.6,287420.0,41.3063,42.1324,41.1784,41.8964,287420.0
2021-05-13 09:35:00,42.59,42.84,42.48,42.48,157261.0,41.8865,42.1324,41.7783,41.7783,157261.0
2021-05-13 09:40:00,42.49,42.64,42.44,42.47,95436.0,41.7882,41.9357,41.739,41.7685,95436.0
2021-05-13 09:45:00,42.5,42.6,42.25,42.26,108917.0,41.798,41.8964,41.5521,41.562,108917.0
2021-05-13 09:50:00,42.26,42.57,42.23,42.54,157323.0,41.562,41.8669,41.5325,41.8374,157323.0
2021-05-13 09:55:00,42.53,42.65,42.41,42.52,80716.0,41.8275,41.9455,41.7095,41.8177,80716.0
2021-05-13 10:00:00,42.52,42.71,42.44,42.48,129910.0,41.8177,42.0045,41.739,41.7783,129910.0
2021-05-13 10:05:00,42.49,42.52,42.23,42.26,89207.0,41.7882,41.8177,41.5325,41.562,89207.0
2021-05-13 10:10:00,42.25,42.47,42.19,42.25,88400.0,41.5521,41.7685,41.4931,41.5521,88400.0
2021-05-13 10:15:00,42.29,42.42,42.25,42.25,98867.0,41.5915,41.7193,41.5521,41.5521,98867.0
2021-05-13 10:20:00,42.25,42.43,42.2,42.39,75860.0,41.5521,41.7292,41.503,41.6898,75860.0
2021-05-13 10:25:00,42.39,42.44,42.16,42.19,59351.0,41.6898,41.739,41.4636,41.4931,59351.0
2021-05-13 10:30:00,42.2,42.27,42.17,42.25,91312.0,41.503,41.5718,41.4735,41.5521,91312.0
2021-05-13 10:35:00,42.24,42.26,42.1,42.19,42461.0,41.5423,41.562,41.4046,41.4931,42461.0
2021-05-13 10:40:00,42.18,42.22,42.06,42.06,48443.0,41.4833,41.5226,41.3653,41.3653,48443.0
2021-05-13 10:45:00,42.05,42.18,42.02,42.11,63305.0,41.3554,41.4833,41.3259,41.4145,63305.0
2021-05-13 10:50:00,42.09,42.24,42.07,42.23,52111.0,41.3948,41.5423,41.3751,41.5325,52111.0
2021-05-13 10:55:00,42.23,42.29,42.05,42.06,104235.0,41.5325,41.5915,41.3554,41.3653,104235.0
2021-05-13 11:00:00,42.07,42.07,41.87,41.89,60637.0,41.3751,41.3751,41.1784,41.1981,60637.0
2021-05-13 11:05:00,41.89,41.9,41.76,41.8,67041.0,41.1981,41.2079,41.0702,41.1096,67041.0
2021-05-13 11:10:00,41.79,41.82,41.7,41.71,55302.0,41.0997,41.1292,41.0112,41.0211,55302.0
2021-05-13 11:15:00,41.71,41.79,41.65,41.76,75393.0,41.0211,41.0997,40.9621,41.0702,75393.0
2021-05-13 11:20:00,41.75,41.77,41.64,41.69,49059.0,41.0604,41.0801,40.9522,41.0014,49059.0
2021-05-13 11:25:00,41.69,41.69,41.5,41.52,77266.0,41.0014,41.0014,40.8145,40.8342,77266.0
2021-05-13 11:30:00,41.53,41.58,41.42,41.56,105711.0,40.844,40.8932,40.7359,40.8735,105711.0
2021-05-13 11:35:00,41.56,41.56,41.47,41.52,50959.0,40.8735,40.8735,40.785,40.8342,50959.0
2021-05-13 11:40:00,41.46,41.49,41.21,41.22,92713.0,40.7752,40.8047,40.5293,40.5392,92713.0
2021-05-13 11:45:00,41.22,41.4,41.2,41.4,72031.0,40.5392,40.7162,40.5195,40.7162,72031.0
2021-05-13 11:50:00,41.39,41.42,41.3,41.35,58878.0,40.7063,40.7359,40.6178,40.667,58878.0
2021-05-13 11:55:00,41.36,41.39,41.18,41.21,76706.0,40.6768,40.7063,40.4998,40.5293,76706.0
2021-05-13 12:00:00,41.25,41.47,41.21,41.31,80427.0,40.5687,40.785,40.5293,40.6277,80427.0
2021-05-13 12:05:00,41.31,41.37,41.26,41.31,86688.0,40.6277,40.6867,40.5785,40.6277,86688.0
2021-05-13 12:10:00,41.32,41.39,41.28,41.34,92153.0,40.6375,40.7063,40.5982,40.6572,92153.0
2021-05-13 12:15:00,41.34,41.4,41.3,41.3,51720.0,40.6572,40.7162,40.6178,40.6178,51720.0
2021-05-13 12:20:00,41.3,41.31,41.18,41.18,57352.0,40.6178,40.6277,40.4998,40.4998,57352.0
2021-05-13 12:25:00,41.19,41.35,41.19,41.29,65810.0,40.5097,40.667,40.5097,40.608,65810.0
2021-05-13 12:30:00,41.29,41.41,41.29,41.34,59726.0,40.608,40.726,40.608,40.6572,59726.0
2021-05-13 12:35:00,41.34,41.37,41.21,41.21,65748.0,40.6572,40.6867,40.5293,40.5293,65748.0
2021-05-13 12:40:00,41.21,41.22,41.07,41.09,61258.0,40.5293,40.5392,40.3916,40.4113,61258.0
2021-05-13 12:45:00,41.09,41.24,41.09,41.23,79169.0,40.4113,40.5588,40.4113,40.549,79169.0
2021-05-13 12:50:00,41.23,41.25,41.01,41.03,62257.0,40.549,40.5687,40.3326,40.3523,62257.0
2021-05-13 12:55:00,41.04,41.05,40.94,40.98,101942.0,40.3621,40.372,40.2638,40.3031,101942.0
2021-05-13 13:00:00,40.99,41.09,40.89,40.99,90999.0,40.313,40.4113,40.2146,40.313,90999.0
2021-05-13 13:05:00,41.0,41.13,40.93,41.13,124761.0,40.3228,40.4506,40.2539,40.4506,124761.0
2021-05-13 13:10:00,41.12,41.22,41.05,41.18,187734.0,40.4408,40.5392,40.372,40.4998,187734.0
2021-05-13 13:15:00,41.18,41.25,41.02,41.06,86503.0,40.4998,40.5687,40.3425,40.3818,86503.0
2021-05-13 13:20:00,41.05,41.09,40.83,40.84,86810.0,40.372,40.4113,40.1556,40.1654,86810.0
2021-05-13 13:25:00,40.84,41.08,40.84,41.01,147783.0,40.1654,40.4015,40.1654,40.3326,147783.0
2021-05-13 13:30:00,41.01,41.08,40.86,40.86,112362.0,40.3326,40.4015,40.1851,40.1851,112362.0
2021-05-13 13:35:00,40.87,40.98,40.79,40.84,87456.0,40.1949,40.3031,40.1163,40.1654,87456.0
2021-05-13 13:40:00,40.84,40.92,40.84,40.91,50057.0,40.1654,40.2441,40.1654,40.2343,50057.0
2021-05-13 13:45:00,40.91,40.97,40.8,40.83,115083.0,40.2343,40.2933,40.1261,40.1556,115083.0
2021-05-13 13:50:00,40.84,41.1,40.83,41.08,79463.0,40.1654,40.4211,40.1556,40.4015,79463.0
2021-05-13 13:55:00,41.08,41.12,40.99,41.0,43754.0,40.4015,40.4408,40.313,40.3228,43754.0
2021-05-13 14:00:00,41.02,41.17,41.01,41.08,50253.0,40.3425,40.49,40.3326,40.4015,50253.0
2021-05-13 14:05:00,41.08,41.33,41.06,41.23,78445.0,40.4015,40.6473,40.3818,40.549,78445.0
2021-05-13 14:10:00,41.24,41.29,41.21,41.27,56857.0,40.5588,40.608,40.5293,40.5883,56857.0
2021-05-13 14:15:00,41.27,41.33,41.17,41.19,89386.0,40.5883,40.6473,40.49,40.5097,89386.0
2021-05-13 14:20:00,41.18,41.35,41.18,41.23,63439.0,40.4998,40.667,40.4998,40.549,63439.0
2021-05-13 14:25:00,41.22,41.28,41.12,41.27,53613.0,40.5392,40.5982,40.4408,40.5883,53613.0
2021-05-13 14:30:00,41.3,41.37,41.25,41.37,74161.0,40.6178,40.6867,40.5687,40.6867,74161.0
2021-05-13 14:35:00,41.38,41.52,41.36,41.46,111409.0,40.6965,40.8342,40.6768,40.7752,111409.0
2021-05-13 14:40:00,41.46,41.68,41.45,41.62,136822.0,40.7752,40.9916,40.7654,40.9325,136822.0
2021-05-13 14:45:00,41.62,41.63,41.43,41.49,63674.0,40.9325,40.9424,40.7457,40.8047,63674.0
2021-05-13 14:50:00,41.48,41.49,41.35,41.37,51404.0,40.7949,40.8047,40.667,40.6867,51404.0
2021-05-13 14:55:00,41.38,41.42,41.27,41.3,59757.0,40.6965,40.7359,40.5883,40.6178,59757.0
2021-05-13 15:00:00,41.31,41.52,41.31,41.48,60501.0,40.6277,40.8342,40.6277,40.7949,60501.0
2021-05-13 15:05:00,41.48,41.71,41.47,41.71,63675.0,40.7949,41.0211,40.785,41.0211,63675.0
2021-05-13 15:10:00,41.71,41.72,41.43,41.52,78600.0,41.0211,41.0309,40.7457,40.8342,78600.0
2021-05-13 15:15:00,41.54,41.63,41.51,41.56,39686.0,40.8539,40.9424,40.8244,40.8735,39686.0
2021-05-13 15:20:00,41.57,41.59,41.44,41.58,50173.0,40.8834,40.903,40.7555,40.8932,50173.0
2021-05-13 15:25:00,41.58,41.67,41.55,41.64,51841.0,40.8932,40.9817,40.8637,40.9522,51841.0
2021-05-13 15:30:00,41.64,41.81,41.64,41.76,141644.0,40.9522,41.1194,40.9522,41.0702,141644.0
2021-05-13 15:35:00,41.75,41.85,41.73,41.77,176333.0,41.0604,41.1588,41.0407,41.0801,176333.0
2021-05-13 15:40:00,41.77,41.8,41.67,41.76,81173.0,41.0801,41.1096,40.9817,41.0702,81173.0
2021-05-13 15:45:00,41.76,41.77,41.63,41.64,109302.0,41.0702,41.0801,40.9424,40.9522,109302.0
2021-05-13 15:50:00,41.64,41.64,41.49,41.54,170244.0,40.9522,40.9522,40.8047,40.8539,170244.0
2021-05-13 15:55:00,41.55,41.6,41.47,41.59,326121.0,40.8637,40.9129,40.785,40.903,326121.0
2021-05-14 09:30:00,42.48,42.48,42.13,42.25,127221.0,41.7783,41.7783,41.4341,41.5521,127221.0
2021-05-14 09:35:00,42.25,42.26,41.88,41.94,96241.0,41.5521,41.562,41.1883,41.2473,96241.0
2021-05-14 09:40:00,41.95,42.1,41.89,42.06,57309.0,41.2571,41.4046,41.1981,41.3653,57309.0
2021-05-14 09:45:00,42.07,42.24,42.04,42.08,82384.0,41.3751,41.5423,41.3456,41.385,82384.0
2021-05-14 09:50:00,42.1,42.29,42.03,42.19,112906.0,41.4046,41.5915,41.3358,41.4931,112906.0
2021-05-14 09:55:00,42.18,42.46,42.15,42.41,94709.0,41.4833,41.7587,41.4538,41.7095,94709.0
2021-05-14 10:00:00,42.41,42.61,42.34,42.57,80424.0,41.7095,41.9062,41.6407,41.8669,80424.0
2021-05-14 10:05:00,42.56,42.76,42.56,42.75,125904.0,41.857,42.0537,41.857,42.0439,125904.0
2021-05-14 10:10:00,42.74,42.96,42.7,42.94,93976.0,42.034,42.2504,41.9947,42.2307,93976.0
2021-05-14 10:15:00,42.94,42.95,42.83,42.86,81031.0,42.2307,42.2406,42.1226,42.1521,81031.0
2021-05-14 10:20:00,42.87,42.92,42.72,42.77,72702.0,42.1619,42.2111,42.0144,42.0636,72702.0
2021-05-14 10:25:00,42.77,42.93,42.74,42.9,54080.0,42.0636,42.2209,42.034,42.1914,54080.0
2021-05-14 10:30:00,42.9,43.01,42.89,43.01,92145.0,42.1914,42.2996,42.1816,42.2996,92145.0
2021-05-14 10:35:00,43.01,43.03,42.89,42.96,53681.0,42.2996,42.3193,42.1816,42.2504,53681.0
2021-05-14 10:40:00,42.97,43.07,42.97,43.0,70090.0,42.2603,42.3586,42.2603,42.2898,70090.0
2021-05-14 10:45:00,43.01,43.12,43.0,43.1,55855.0,42.2996,42.4078,42.2898,42.3881,55855.0
2021-05-14 10:50:00,43.12,43.14,43.02,43.08,63498.0,42.4078,42.4274,42.3094,42.3684,63498.0
2021-05-14 10:55:00,43.08,43.1,42.99,43.07,77648.0,42.3684,42.3881,42.2799,42.3586,77648.0
2021-05-14 11:00:00,43.07,43.08,42.86,42.87,61488.0,42.3586,42.3684,42.1521,42.1619,61488.0
2021-05-14 11:05:00,42.88,43.02,42.85,42.89,59150.0,42.1717,42.3094,42.1422,42.1816,59150.0
2021-05-14 11:10:00,42.89,42.96,42.86,42.91,98145.0,42.1816,42.2504,42.1521,42.2012,98145.0
2021-05-14 11:15:00,42.91,43.02,42.91,43.02,66889.0,42.2012,42.3094,42.2012,42.3094,66889.0
2021-05-14 11:20:00,43.02,43.07,42.98,43.02,73560.0,42.3094,42.3586,42.2701,42.3094,73560.0
2021-05-14 11:25:00,43.02,43.1,42.96,43.01,100081.0,42.3094,42.3881,42.2504,42.2996,100081.0
2021-05-14 11:30:00,43.01,43.1,43.01,43.09,35390.0,42.2996,42.3881,42.2996,42.3783,35390.0
2021-05-14 11:35:00,43.09,43.23,43.08,43.23,67578.0,42.3783,42.516,42.3684,42.516,67578.0
2021-05-14 11:40:00,43.22,43.22,43.15,43.19,35764.0,42.5061,42.5061,42.4373,42.4766,35764.0
2021-05-14 11:45:00,43.2,43.32,43.19,43.27,46009.0,42.4865,42.6045,42.4766,42.5553,46009.0
2021-05-14 11:50:00,43.28,43.34,43.26,43.34,45468.0,42.5651,42.6241,42.5455,42.6241,45468.0
2021-05-14 11:55:00,43.34,43.35,43.28,43.28,30028.0,42.6241,42.634,42.5651,42.5651,30028.0
2021-05-14 12:00:00,43.28,43.47,43.27,43.43,48866.0,42.5651,42.752,42.5553,42.7127,48866.0
2021-05-14 12:05:00,43.42,43.62,43.4,43.59,158362.0,42.7028,42.8995,42.6831,42.87,158362.0
2021-05-14 12:10:00,43.59,43.61,43.44,43.5,295263.0,42.87,42.8897,42.7225,42.7815,295263.0
2021-05-14 12:15:00,43.5,43.5,43.39,43.41,59581.0,42.7815,42.7815,42.6733,42.693,59581.0
2021-05-14 12:20:00,43.42,43.47,43.32,43.35,28236.0,42.7028,42.752,42.6045,42.634,28236.0
2021-05-14 12:25:00,43.36,43.39,43.3,43.33,37614.0,42.6438,42.6733,42.5848,42.6143,37614.0
2021-05-14 12:30:00,43.33,43.36,43.28,43.3,22993.0,42.6143,42.6438,42.5651,42.5848,22993.0
2021-05-14 12:35:00,43.3,43.31,43.21,43.26,44673.0,42.5848,42.5946,42.4963,42.5455,44673.0
2021-05-14 12:40:00,43.27,43.33,43.25,43.29,38089.0,42.5553,42.6143,42.5356,42.575,38089.0
2021-05-14 12:45:00,43.29,43.44,43.26,43.36,56329.0,42.575,42.7225,42.5455,42.6438,56329.0
2021-05-14 12:50:00,43.37,43.37,43.31,43.34,37387.0,42.6536,42.6536,42.5946,42.6241,37387.0
2021-05-14 12:55:00,43.35,43.51,43.34,43.41,97454.0,42.634,42.7913,42.6241,42.693,97454.0
2021-05-14 13:00:00,43.41,43.49,43.37,43.39,30798.0,42.693,42.7717,42.6536,42.6733,30798.0
2021-05-14 13:05:00,43.39,43.42,43.37,43.4,23317.0,42.6733,42.7028,42.6536,42.6831,23317.0
2021-05-14 13:10:00,43.39,43.42,43.35,43.39,22291.0,42.6733,42.7028,42.634,42.6733,22291.0
2021-05-14 13:15:00,43.39,43.49,43.38,43.43,32698.0,42.6733,42.7717,42.6635,42.7127,32698.0
2021-05-14 13:20:00,43.43,43.49,43.41,43.41,19557.0,42.7127,42.7717,42.693,42.693,19557.0
2021-05-14 13:25:00,43.41,43.48,43.39,43.45,29912.0,42.693,42.7618,42.6733,42.7323,29912.0
2021-05-14 13:30:00,43.45,43.49,43.33,43.39,19559.0,42.7323,42.7717,42.6143,42.6733,19559.0
2021-05-14 13:35:00,43.4,43.44,43.38,43.39,22163.0,42.6831,42.7225,42.6635,42.6733,22163.0
2021-05-14 13:40:00,43.38,43.43,43.37,43.39,29220.0,42.6635,42.7127,42.6536,42.6733,29220.0
2021-05-14 13:45:00,43.39,43.5,43.37,43.5,25502.0,42.6733,42.7815,42.6536,42.7815,25502.0
2021-05-14 13:50:00,43.51,43.59,43.51,43.54,30087.0,42.7913,42.87,42.7913,42.8208,30087.0
2021-05-14 13:55:00,43.53,43.61,43.53,43.6,41639.0,42.811,42.8897,42.811,42.8798,41639.0
2021-05-14 14:00:00,43.61,43.67,43.56,43.66,44730.0,42.8897,42.9487,42.8405,42.9389,44730.0
2021-05-14 14:05:00,43.66,43.71,43.63,43.68,48636.0,42.9389,42.988,42.9093,42.9585,48636.0
2021-05-14 14:10:00,43.67,43.78,43.67,43.77,42135.0,42.9487,43.0569,42.9487,43.047,42135.0
2021-05-14 14:15:00,43.77,43.81,43.74,43.76,45705.0,43.047,43.0864,43.0175,43.0372,45705.0
2021-05-14 14:20:00,43.75,43.76,43.68,43.69,37157.0,43.0274,43.0372,42.9585,42.9684,37157.0
2021-05-14 14:25:00,43.7,43.73,43.65,43.71,111514.0,42.9782,43.0077,42.929,42.988,111514.0
2021-05-14 14:30:00,43.71,43.72,43.66,43.68,56166.0,42.988,42.9979,42.9389,42.9585,56166.0
2021-05-14 14:35:00,43.67,43.7,43.63,43.63,34441.0,42.9487,42.9782,42.9093,42.9093,34441.0
2021-05-14 14:40:00,43.62,43.62,43.56,43.61,72773.0,42.8995,42.8995,42.8405,42.8897,72773.0
2021-05-14 14:45:00,43.62,43.75,43.61,43.69,69946.0,42.8995,43.0274,42.8897,42.9684,69946.0
2021-05-14 14:50:00,43.69,43.76,43.69,43.76,38677.0,42.9684,43.0372,42.9684,43.0372,38677.0
2021-05-14 14:55:00,43.76,43.78,43.7,43.75,39490.0,43.0372,43.0569,42.9782,43.0274,39490.0
2021-05-14 15:00:00,43.75,43.75,43.58,43.66,38076.0,43.0274,43.0274,42.8602,42.9389,38076.0
2021-05-14 15:05:00,43.65,43.7,43.58,43.68,70877.0,42.929,42.9782,42.8602,42.9585,70877.0
2021-05-14 15:10:00,43.68,43.7,43.61,43.66,42369.0,42.9585,42.9782,42.8897,42.9389,42369.0
2021-05-14 15:15:00,43.66,43.67,43.5,43.51,84034.0,42.9389,42.9487,42.7815,42.7913,84034.0
2021-05-14 15:20:00,43.51,43.55,43.5,43.5,47315.0,42.7913,42.8307,42.7815,42.7815,47315.0
2021-05-14 15:25:00,43.51,43.56,43.44,43.56,108061.0,42.7913,42.8405,42.7225,42.8405,108061.0
2021-05-14 15:30:00,43.56,43.57,43.39,43.41,70994.0,42.8405,42.8503,42.6733,42.693,70994.0
2021-05-14 15:35:00,43.41,43.5,43.4,43.44,97118.0,42.693,42.7815,42.6831,42.7225,97118.0
2021-05-14 15:40:00,43.44,43.49,43.41,43.48,108607.0,42.7225,42.7717,42.693,42.7618,108607.0
2021-05-14 15:45:00,43.48,43.5,43.43,43.48,118668.0,42.7618,42.7815,42.7127,42.7618,118668.0
2021-05-14 15:50:00,43.47,43.51,43.3,43.5,242161.0,42.752,42.7913,42.5848,42.7815,242161.0
2021-05-14 15:55:00,43.5,43.5,43.28,43.34,322383.0,42.7815,42.7815,42.5651,42.6241,322383.0
2021-05-17 09:30:00,42.92,42.96,42.6,42.96,132463.0,42.2111,42.2504,41.8964,42.2504,132463.0
2021-05-17 09:35:00,42.95,43.22,42.88,43.19,77641.0,42.2406,42.5061,42.1717,42.4766,77641.0
2021-05-17 09:40:00,43.22,43.31,42.81,42.82,77402.0,42.5061,42.5946,42.1029,42.1127,77402.0
2021-05-17 09:45:00,42.82,43.02,42.81,42.86,45119.0,42.1127,42.3094,42.1029,42.1521,45119.0
2021-05-17 09:50:00,42.86,42.89,42.45,42.56,79055.0,42.1521,42.1816,41.7488,41.857,79055.0
2021-05-17 09:55:00,42.55,42.63,42.5,42.59,39023.0,41.8472,41.9259,41.798,41.8865,39023.0
2021-05-17 10:00:00,42.57,42.58,42.32,42.43,86873.0,41.8669,41.8767,41.621,41.7292,86873.0
2021-05-17 10:05:00,42.46,42.57,42.37,42.44,67389.0,41.7587,41.8669,41.6702,41.739,67389.0
2021-05-17 10:10:00,42.41,42.67,42.36,42.53,54804.0,41.7095,41.9652,41.6603,41.8275,54804.0
2021-05-17 10:15:00,42.55,42.67,42.42,42.64,50060.0,41.8472,41.9652,41.7193,41.9357,50060.0
2021-05-17 10:20:00,42.62,42.72,42.62,42.63,50039.0,41.916,42.0144,41.916,41.9259,50039.0
2021-05-17 10:25:00,42.63,42.76,42.52,42.52,54143.0,41.9259,42.0537,41.8177,41.8177,54143.0
2021-05-17 10:30:00,42.52,42.6,42.36,42.42,52894.0,41.8177,41.8964,41.6603,41.7193,52894.0
2021-05-17 10:35:00,42.43,42.94,42.43,42.91,50134.0,41.7292,42.2307,41.7292,42.2012,50134.0
2021-05-17 10:40:00,42.9,43.04,42.88,42.98,83257.0,42.1914,42.3291,42.1717,42.2701,83257.0
2021-05-17 10:45:00,43.0,43.0,42.81,42.95,39770.0,42.2898,42.2898,42.1029,42.2406,39770.0
2021-05-17 10:50:00,42.96,42.99,42.85,42.9,63063.0,42.2504,42.2799,42.1422,42.1914,63063.0
2021-05-17 10:55:00,42.88,42.91,42.73,42.83,34338.0,42.1717,42.2012,42.0242,42.1226,34338.0
2021-05-17 11:00:00,42.83,42.86,42.68,42.76,38681.0,42.1226,42.1521,41.975,42.0537,38681.0
2021-05-17 11:05:00,42.76,42.84,42.74,42.76,45276.0,42.0537,42.1324,42.034,42.0537,45276.0
2021-05-17 11:10:00,42.73,42.92,42.59,42.91,58631.0,42.0242,42.2111,41.8865,42.2012,58631.0
2021-05-17 11:15:00,42.88,43.01,42.84,42.88,36854.0,42.1717,42.2996,42.1324,42.1717,36854.0
2021-05-17 11:20:00,42.9,43.0,42.89,42.92,20934.0,42.1914,42.2898,42.1816,42.2111,20934.0
2021-05-17 11:25:00,42.89,43.0,42.88,42.95,23095.0,42.1816,42.2898,42.1717,42.2406,23095.0
2021-05-17 11:30:00,42.99,43.01,42.83,42.91,19919.0,42.2799,42.2996,42.1226,42.2012,19919.0
2021-05-17 11:35:00,42.92,42.97,42.83,42.84,42201.0,42.2111,42.2603,42.1226,42.1324,42201.0
2021-05-17 11:40:00,42.85,42.87,42.79,42.84,15375.0,42.1422,42.1619,42.0832,42.1324,15375.0
2021-05-17 11:45:00,42.83,42.88,42.7,42.72,94468.0,42.1226,42.1717,41.9947,42.0144,94468.0
2021-05-17 11:50:00,42.7,42.75,42.6,42.7,44063.0,41.9947,42.0439,41.8964,41.9947,44063.0
2021-05-17 11:55:00,42.69,42.73,42.64,42.66,114782.0,41.9849,42.0242,41.9357,41.9554,114782.0
2021-05-17 12:00:00,42.65,42.7,42.57,42.69,46708.0,41.9455,41.9947,41.8669,41.9849,46708.0
2021-05-17 12:05:00,42.69,42.74,42.59,42.62,28461.0,41.9849,42.034,41.8865,41.916,28461.0
2021-05-17 12:10:00,42.63,42.65,42.51,42.52,38389.0,41.9259,41.9455,41.8078,41.8177,38389.0
2021-05-17 12:15:00,42.5,42.64,42.46,42.59,33418.0,41.798,41.9357,41.7587,41.8865,33418.0
2021-05-17 12:20:00,42.59,42.67,42.58,42.66,37266.0,41.8865,41.9652,41.8767,41.9554,37266.0
2021-05-17 12:25:00,42.66,42.68,42.64,42.65,36325.0,41.9554,41.975,41.9357,41.9455,36325.0
2021-05-17 12:30:00,42.65,42.66,42.56,42.62,42127.0,41.9455,41.9554,41.857,41.916,42127.0
2021-05-17 12:35:00,42.61,42.71,42.58,42.71,24965.0,41.9062,42.0045,41.8767,42.0045,24965.0
2021-05-17 12:40:00,42.7,42.77,42.69,42.76,17091.0,41.9947,42.0636,41.9849,42.0537,17091.0
2021-05-17 12:45:00,42.75,42.75,42.62,42.65,25238.0,42.0439,42.0439,41.916,41.9455,25238.0
2021-05-17 12:50:00,42.66,42.68,42.6,42.61,8854.0,41.9554,41.975,41.8964,41.9062,8854.0
2021-05-17 12:55:00,42.62,42.63,42.57,42.57,7717.0,41.916,41.9259,41.8669,41.8669,7717.0
2021-05-17 13:00:00,42.57,42.67,42.56,42.64,24047.0,41.8669,41.9652,41.857,41.9357,24047.0
2021-05-17 13:05:00,42.64,42.66,42.52,42.52,25523.0,41.9357,41.9554,41.8177,41.8177,25523.0
2021-05-17 13:10:00,42.52,42.55,42.45,42.48,32006.0,41.8177,41.8472,41.7488,41.7783,32006.0
2021-05-17 13:15:00,42.48,42.49,42.39,42.47,48872.0,41.7783,41.7882,41.6898,41.7685,48872.0
2021-05-17 13:20:00,42.47,42.49,42.39,42.45,26916.0,41.7685,41.7882,41.6898,41.7488,26916.0
2021-05-17 13:25:00,42.46,42.48,42.42,42.45,13803.0,41.7587,41.7783,41.7193,41.7488,13803.0
2021-05-17 13:30:00,42.45,42.45,42.35,42.43,37414.0,41.7488,41.7488,41.6505,41.7292,37414.0
2021-05-17 13:35:00,42.42,42.51,42.34,42.36,54237.0,41.7193,41.8078,41.6407,41.6603,54237.0
2021-05-17 13:40:00,42.35,42.36,42.22,42.3,52828.0,41.6505,41.6603,41.5226,41.6013,52828.0
2021-05-17 13:45:00,42.3,42.47,42.28,42.45,42077.0,41.6013,41.7685,41.5816,41.7488,42077.0
2021-05-17 13:50:00,42.45,42.46,42.39,42.41,36739.0,41.7488,41.7587,41.6898,41.7095,36739.0
2021-05-17 13:55:00,42.4,42.48,42.39,42.43,18340.0,41.6997,41.7783,41.6898,41.7292,18340.0
2021-05-17 14:00:00,42.41,42.54,42.4,42.5,98825.0,41.7095,41.8374,41.6997,41.798,98825.0
2021-05-17 14:05:00,42.49,42.55,42.45,42.53,20458.0,41.7882,41.8472,41.7488,41.8275,20458.0
2021-05-17 14:10:00,42.53,42.57,42.48,42.53,31890.0,41.8275,41.8669,41.7783,41.8275,31890.0
2021-05-17 14:15:00,42.52,42.55,42.48,42.52,26891.0,41.8177,41.8472,41.7783,41.8177,26891.0
2021-05-17 14:20:00,42.52,42.59,42.47,42.48,43052.0,41.8177,41.8865,41.7685,41.7783,43052.0
2021-05-17 14:25:00,42.49,42.55,42.42,42.48,50743.0,41.7882,41.8472,41.7193,41.7783,50743.0
2021-05-17 14:30:00,42.48,42.62,42.46,42.56,72343.0,41.7783,41.916,41.7587,41.857,72343.0
2021-05-17 14:35:00,42.56,42.57,42.38,42.45,50272.0,41.857,41.8669,41.68,41.7488,50272.0
2021-05-17 14:40:00,42.46,42.52,42.44,42.5,19201.0,41.7587,41.8177,41.739,41.798,19201.0
2021-05-17 14:45:00,42.5,42.58,42.46,42.58,33604.0,41.798,41.8767,41.7587,41.8767,33604.0
2021-05-17 14:50:00,42.57,42.69,42.54,42.69,112204.0,41.8669,41.9849,41.8374,41.9849,112204.0
2021-05-17 14:55:00,42.7,42.72,42.66,42.71,59879.0,41.9947,42.0144,41.9554,42.0045,59879.0
2021-05-17 15:00:00,42.71,42.82,42.7,42.76,74693.0,42.0045,42.1127,41.9947,42.0537,74693.0
2021-05-17 15:05:00,42.76,42.81,42.74,42.81,52344.0,42.0537,42.1029,42.034,42.1029,52344.0
2021-05-17 15:10:00,42.82,42.84,42.74,42.77,36063.0,42.1127,42.1324,42.034,42.0636,36063.0
2021-05-17 15:15:00,42.75,42.79,42.71,42.73,73325.0,42.0439,42.0832,42.0045,42.0242,73325.0
2021-05-17 15:20:00,42.72,42.72,42.66,42.67,54672.0,42.0144,42.0144,41.9554,41.9652,54672.0
2021-05-17 15:25:00,42.67,42.68,42.61,42.61,60995.0,41.9652,41.975,41.9062,41.9062,60995.0
2021-05-17 15:30:00,42.62,42.72,42.58,42.66,99783.0,41.916,42.0144,41.8767,41.9554,99783.0
2021-05-17 15:35:00,42.66,42.7,42.55,42.64,164032.0,41.9554,41.9947,41.8472,41.9357,164032.0
2021-05-17 15:40:00,42.64,42.7,42.59,42.66,162680.0,41.9357,41.9947,41.8865,41.9554,162680.0
2021-05-17 15:45:00,42.66,42.75,42.63,42.65,126805.0,41.9554,42.0439,41.9259,41.9455,126805.0
2021-05-17 15:50:00,42.65,42.71,42.64,42.71,178529.0,41.9455,42.0045,41.9357,42.0045,178529.0
2021-05-17 15:55:00,42.71,42.84,42.65,42.81,246997.0,42.0045,42.1324,41.9455,42.1029,246997.0
2021-05-18 09:30:00,43.08,43.08,42.8,42.87,106064.0,42.3684,42.3684,42.0931,42.1619,106064.0
2021-05-18 09:35:00,42.84,42.96,42.77,42.92,71336.0,42.1324,42.2504,42.0636,42.2111,71336.0
2021-05-18 09:40:00,42.92,42.99,42.75,42.76,67260.0,42.2111,42.2799,42.0439,42.0537,67260.0
2021-05-18 09:45:00,42.77,42.85,42.64,42.69,65206.0,42.0636,42.1422,41.9357,41.9849,65206.0
2021-05-18 09:50:00,42.69,42.79,42.57,42.75,38511.0,41.9849,42.0832,41.8669,42.0439,38511.0
2021-05-18 09:55:00,42.76,43.01,42.72,42.91,110885.0,42.0537,42.2996,42.0144,42.2012,110885.0
2021-05-18 10:00:00,42.93,42.98,42.78,42.84,123477.0,42.2209,42.2701,42.0734,42.1324,123477.0
2021-05-18 10:05:00,42.85,42.94,42.76,42.91,57041.0,42.1422,42.2307,42.0537,42.2012,57041.0
2021-05-18 10:10:00,42.95,43.01,42.8,42.87,50965.0,42.2406,42.2996,42.0931,42.1619,50965.0
2021-05-18 10:15:00,42.87,42.92,42.79,42.88,85977.0,42.1619,42.2111,42.0832,42.1717,85977.0
2021-05-18 10:20:00,42.89,43.05,42.89,42.98,56223.0,42.1816,42.3389,42.1816,42.2701,56223.0
2021-05-18 10:25:00,42.95,43.08,42.89,43.05,83870.0,42.2406,42.3684,42.1816,42.3389,83870.0
2021-05-18 10:30:00,43.05,43.2,43.05,43.15,73548.0,42.3389,42.4865,42.3389,42.4373,73548.0
2021-05-18 10:35:00,43.15,43.23,43.07,43.09,49063.0,42.4373,42.516,42.3586,42.3783,49063.0
2021-05-18 10:40:00,43.08,43.08,42.91,42.97,58189.0,42.3684,42.3684,42.2012,42.2603,58189.0
2021-05-18 10:45:00,42.98,43.16,42.95,43.16,62787.0,42.2701,42.4471,42.2406,42.4471,62787.0
2021-05-18 10:50:00,43.16,43.18,42.94,42.96,76043.0,42.4471,42.4668,42.2307,42.2504,76043.0
2021-05-18 10:55:00,42.97,43.05,42.95,43.02,31195.0,42.2603,42.3389,42.2406,42.3094,31195.0
2021-05-18 11:00:00,43.01,43.01,42.9,42.98,33095.0,42.2996,42.2996,42.1914,42.2701,33095.0
2021-05-18 11:05:00,42.97,43.0,42.92,42.95,36223.0,42.2603,42.2898,42.2111,42.2406,36223.0
2021-05-18 11:10:00,42.94,42.95,42.9,42.91,27191.0,42.2307,42.2406,42.1914,42.2012,27191.0
2021-05-18 11:15:00,42.91,42.97,42.9,42.91,29573.0,42.2012,42.2603,42.1914,42.2012,29573.0
2021-05-18 11:20:00,42.91,42.92,42.83,42.91,47471.0,42.2012,42.2111,42.1226,42.2012,47471.0
2021-05-18 11:25:00,42.91,42.98,42.9,42.91,54036.0,42.2012,42.2701,42.1914,42.2012,54036.0
2021-05-18 11:30:00,42.91,42.92,42.67,42.67,56914.0,42.2012,42.2111,41.9652,41.9652,56914.0
2021-05-18 11:35:00,42.68,42.77,42.62,42.76,48434.0,41.975,42.0636,41.916,42.0537,48434.0
2021-05-18 11:40:00,42.76,42.82,42.71,42.8,76412.0,42.0537,42.1127,42.0045,42.0931,76412.0
2021-05-18 11:45:00,42.83,42.89,42.79,42.87,33369.0,42.1226,42.1816,42.0832,42.1619,33369.0
2021-05-18 11:50:00,42.86,42.86,42.74,42.81,33950.0,42.1521,42.1521,42.034,42.1029,33950.0
2021-05-18 11:55:00,42.8,42.86,42.79,42.8,44148.0,42.0931,42.1521,42.0832,42.0931,44148.0
2021-05-18 12:00:00,42.8,42.89,42.78,42.86,59188.0,42.0931,42.1816,42.0734,42.1521,59188.0
2021-05-18 12:05:00,42.84,42.91,42.82,42.9,36632.0,42.1324,42.2012,42.1127,42.1914,36632.0
2021-05-18 12:10:00,42.89,42.97,42.85,42.92,99546.0,42.1816,42.2603,42.1422,42.2111,99546.0
2021-05-18 12:15:00,42.92,42.92,42.88,42.89,33719.0,42.2111,42.2111,42.1717,42.1816,33719.0
2021-05-18 12:20:00,42.9,42.96,42.86,42.96,32901.0,42.1914,42.2504,42.1521,42.2504,32901.0
2021-05-18 12:25:00,42.96,43.03,42.95,43.03,27000.0,42.2504,42.3193,42.2406,42.3193,27000.0
2021-05-18 12:30:00,43.04,43.07,43.02,43.02,29326.0,42.3291,42.3586,42.3094,42.3094,29326.0
2021-05-18 12:35:00,43.03,43.07,43.01,43.07,29328.0,42.3193,42.3586,42.2996,42.3586,29328.0
2021-05-18 12:40:00,43.07,43.13,43.06,43.09,29685.0,42.3586,42.4176,42.3488,42.3783,29685.0
2021-05-18 12:45:00,43.1,43.1,43.0,43.0,47653.0,42.3881,42.3881,42.2898,42.2898,47653.0
2021-05-18 12:50:00,42.99,43.06,42.93,43.03,64596.0,42.2799,42.3488,42.2209,42.3193,64596.0
2021-05-18 12:55:00,43.03,43.06,42.94,42.96,27873.0,42.3193,42.3488,42.2307,42.2504,27873.0
2021-05-18 13:00:00,42.96,42.96,42.84,42.84,29187.0,42.2504,42.2504,42.1324,42.1324,29187.0
2021-05-18 13:05:00,42.84,42.89,42.82,42.88,46019.0,42.1324,42.1816,42.1127,42.1717,46019.0
2021-05-18 13:10:00,42.88,42.95,42.83,42.91,33803.0,42.1717,42.2406,42.1226,42.2012,33803.0
2021-05-18 13:15:00,42.9,42.91,42.8,42.85,40170.0,42.1914,42.2012,42.0931,42.1422,40170.0
2021-05-18 13:20:00,42.85,42.91,42.84,42.88,46608.0,42.1422,42.2012,42.1324,42.1717,46608.0
2021-05-18 13:25:00,42.88,42.99,42.87,42.99,45294.0,42.1717,42.2799,42.1619,42.2799,45294.0
2021-05-18 13:30:00,42.98,43.0,42.92,42.92,40791.0,42.2701,42.2898,42.2111,42.2111,40791.0
2021-05-18 13:35:00,42.93,42.95,42.87,42.88,46974.0,42.2209,42.2406,42.1619,42.1717,46974.0
2021-05-18 13:40:00,42.88,42.9,42.79,42.82,76175.0,42.1717,42.1914,42.0832,42.1127,76175.0
2021-05-18 13:45:00,42.82,42.9,42.75,42.79,49619.0,42.1127,42.1914,42.0439,42.0832,49619.0
2021-05-18 13:50:00,42.79,42.81,42.75,42.76,40434.0,42.0832,42.1029,42.0439,42.0537,40434.0
2021-05-18 13:55:00,42.77,42.78,42.73,42.73,45169.0,42.0636,42.0734,42.0242,42.0242,45169.0
2021-05-18 14:00:00,42.73,42.79,42.67,42.69,70817.0,42.0242,42.0832,41.9652,41.9849,70817.0
2021-05-18 14:05:00,42.7,42.83,42.7,42.71,70947.0,41.9947,42.1226,41.9947,42.0045,70947.0
2021-05-18 14:10:00,42.71,42.81,42.71,42.78,48215.0,42.0045,42.1029,42.0045,42.0734,48215.0
2021-05-18 14:15:00,42.77,42.82,42.73,42.74,49449.0,42.0636,42.1127,42.0242,42.034,49449.0
2021-05-18 14:20:00,42.74,42.78,42.62,42.65,66017.0,42.034,42.0734,41.916,41.9455,66017.0
2021-05-18 14:25:00,42.64,42.67,42.61,42.61,26925.0,41.9357,41.9652,41.9062,41.9062,26925.0
2021-05-18 14:30:00,42.62,42.68,42.5,42.51,96927.0,41.916,41.975,41.798,41.8078,96927.0
2021-05-18 14:35:00,42.51,42.57,42.46,42.51,77696.0,41.8078,41.8669,41.7587,41.8078,77696.0
2021-05-18 14:40:00,42.51,42.51,42.4,42.46,61386.0,41.8078,41.8078,41.6997,41.7587,61386.0
2021-05-18 14:45:00,42.46,42.47,42.34,42.44,90274.0,41.7587,41.7685,41.6407,41.739,90274.0
2021-05-18 14:50:00,42.44,42.53,42.39,42.5,64328.0,41.739,41.8275,41.6898,41.798,64328.0
2021-05-18 14:55:00,42.5,42.55,42.44,42.55,62459.0,41.798,41.8472,41.739,41.8472,62459.0
2021-05-18 15:00:00,42.55,42.61,42.52,42.61,66731.0,41.8472,41.9062,41.8177,41.9062,66731.0
2021-05-18 15:05:00,42.61,42.66,42.56,42.66,56578.0,41.9062,41.9554,41.857,41.9554,56578.0
2021-05-18 15:10:00,42.66,42.68,42.56,42.57,42226.0,41.9554,41.975,41.857,41.8669,42226.0
2021-05-18 15:15:00,42.58,42.66,42.56,42.66,42315.0,41.8767,41.9554,41.857,41.9554,42315.0
2021-05-18 15:20:00,42.66,42.72,42.6,42.71,64829.0,41.9554,42.0144,41.8964,42.0045,64829.0
2021-05-18 15:25:00,42.71,42.78,42.71,42.75,69278.0,42.0045,42.0734,42.0045,42.0439,69278.0
2021-05-18 15:30:00,42.76,42.86,42.73,42.81,67736.0,42.0537,42.1521,42.0242,42.1029,67736.0
2021-05-18 15:35:00,42.82,42.83,42.75,42.8,87905.0,42.1127,42.1226,42.0439,42.0931,87905.0
2021-05-18 15:40:00,42.8,42.87,42.8,42.86,62191.0,42.0931,42.1619,42.0931,42.1521,62191.0
2021-05-18 15:45:00,42.86,42.88,42.71,42.73,161944.0,42.1521,42.1717,42.0045,42.0242,161944.0
2021-05-18 15:50:00,42.73,42.78,42.54,42.56,185528.0,42.0242,42.0734,41.8374,41.857,185528.0
2021-05-18 15:55:00,42.56,42.63,42.43,42.47,261390.0,41.857,41.9259,41.7292,41.7685,261390.0
2021-05-19 09:30:00,41.5,41.83,41.25,41.83,208198.0,40.8145,41.1391,40.5687,41.1391,208198.0
2021-05-19 09:35:00,41.82,42.03,41.65,41.88,217603.0,41.1292,41.3358,40.9621,41.1883,217603.0
2021-05-19 09:40:00,41.88,42.0,41.6,41.92,281113.0,41.1883,41.3063,40.9129,41.2276,281113.0
2021-05-19 09:45:00,41.91,42.36,41.9,42.28,191042.0,41.2178,41.6603,41.2079,41.5816,191042.0
2021-05-19 09:50:00,42.29,42.51,42.27,42.33,178586.0,41.5915,41.8078,41.5718,41.6308,178586.0
2021-05-19 09:55:00,42.33,42.52,42.11,42.5,141320.0,41.6308,41.8177,41.4145,41.798,141320.0
2021-05-19 10:00:00,42.51,42.67,42.29,42.34,124136.0,41.8078,41.9652,41.5915,41.6407,124136.0
2021-05-19 10:05:00,42.33,42.71,42.32,42.64,98372.0,41.6308,42.0045,41.621,41.9357,98372.0
2021-05-19 10:10:00,42.65,42.88,42.53,42.85,101030.0,41.9455,42.1717,41.8275,42.1422,101030.0
2021-05-19 10:15:00,42.84,42.9,42.64,42.88,108231.0,42.1324,42.1914,41.9357,42.1717,108231.0
2021-05-19 10:20:00,42.89,43.01,42.75,42.98,120939.0,42.1816,42.2996,42.0439,42.2701,120939.0
2021-05-19 10:25:00,43.0,43.39,42.94,43.39,295786.0,42.2898,42.6733,42.2307,42.6733,295786.0
2021-05-19 10:30:00,43.38,43.45,43.09,43.11,231111.0,42.6635,42.7323,42.3783,42.3979,231111.0
2021-05-19 10:35:00,43.11,43.27,43.03,43.05,147131.0,42.3979,42.5553,42.3193,42.3389,147131.0
2021-05-19 10:40:00,43.05,43.48,43.04,43.47,149912.0,42.3389,42.7618,42.3291,42.752,149912.0
2021-05-19 10:45:00,43.47,43.65,43.41,43.52,204439.0,42.752,42.929,42.693,42.8012,204439.0
2021-05-19 10:50:00,43.52,43.7,43.52,43.67,115298.0,42.8012,42.9782,42.8012,42.9487,115298.0
2021-05-19 10:55:00,43.68,43.86,43.62,43.76,161485.0,42.9585,43.1356,42.8995,43.0372,161485.0
2021-05-19 11:00:00,43.76,43.79,43.51,43.52,88061.0,43.0372,43.0667,42.7913,42.8012,88061.0
2021-05-19 11:05:00,43.52,43.8,43.49,43.79,89299.0,42.8012,43.0765,42.7717,43.0667,89299.0
2021-05-19 11:10:00,43.78,43.95,43.73,43.91,55136.0,43.0569,43.2241,43.0077,43.1847,55136.0
2021-05-19 11:15:00,43.92,44.0,43.83,43.85,100333.0,43.1946,43.2732,43.106,43.1257,100333.0
2021-05-19 11:20:00,43.85,44.13,43.84,44.05,137681.0,43.1257,43.4011,43.1159,43.3224,137681.0
2021-05-19 11:25:00,44.04,44.07,43.9,43.97,100815.0,43.3126,43.3421,43.1749,43.2437,100815.0
2021-05-19 11:30:00,43.98,44.01,43.78,43.83,124608.0,43.2536,43.2831,43.0569,43.106,124608.0
2021-05-19 11:35:00,43.84,44.05,43.79,44.01,58413.0,43.1159,43.3224,43.0667,43.2831,58413.0
2021-05-19 11:40:00,44.02,44.03,43.8,43.85,206164.0,43.2929,43.3027,43.0765,43.1257,206164.0
2021-05-19 11:45:00,43.88,43.96,43.74,43.87,121675.0,43.1552,43.2339,43.0175,43.1454,121675.0
2021-05-19 11:50:00,43.89,44.1,43.86,44.1,276440.0,43.1651,43.3716,43.1356,43.3716,276440.0
2021-05-19 11:55:00,44.09,44.33,44.07,44.32,223101.0,43.3618,43.5978,43.3421,43.588,223101.0
2021-05-19 12:00:00,44.33,44.33,44.12,44.28,167791.0,43.5978,43.5978,43.3913,43.5486,167791.0
2021-05-19 12:05:00,44.28,44.39,44.21,44.36,125410.0,43.5486,43.6568,43.4798,43.6273,125410.0
2021-05-19 12:10:00,44.36,44.45,44.29,44.4,127263.0,43.6273,43.7158,43.5584,43.6666,127263.0
2021-05-19 12:15:00,44.4,44.49,44.39,44.47,102723.0,43.6666,43.7551,43.6568,43.7355,102723.0
2021-05-19 12:20:00,44.47,44.75,44.33,44.71,194257.0,43.7355,44.0108,43.5978,43.9715,194257.0
2021-05-19 12:25:00,44.71,44.73,44.44,44.52,169728.0,43.9715,43.9912,43.706,43.7846,169728.0
2021-05-19 12:30:00,44.55,44.63,44.44,44.45,119358.0,43.8142,43.8928,43.706,43.7158,119358.0
2021-05-19 12:35:00,44.46,44.56,44.4,44.48,83721.0,43.7256,43.824,43.6666,43.7453,83721.0
2021-05-19 12:40:00,44.49,44.63,44.44,44.44,96457.0,43.7551,43.8928,43.706,43.706,96457.0
2021-05-19 12:45:00,44.43,44.47,44.39,44.43,71630.0,43.6961,43.7355,43.6568,43.6961,71630.0
2021-05-19 12:50:00,44.42,44.49,44.37,44.48,69266.0,43.6863,43.7551,43.6371,43.7453,69266.0
2021-05-19 12:55:00,44.48,44.53,44.35,44.39,105573.0,43.7453,43.7945,43.6175,43.6568,105573.0
2021-05-19 13:00:00,44.4,44.55,44.4,44.51,47836.0,43.6666,43.8142,43.6666,43.7748,47836.0
2021-05-19 13:05:00,44.52,44.58,44.45,44.48,49357.0,43.7846,43.8437,43.7158,43.7453,49357.0
2021-05-19 13:10:00,44.48,44.67,44.48,44.61,133146.0,43.7453,43.9322,43.7453,43.8732,133146.0
2021-05-19 13:15:00,44.61,44.71,44.52,44.63,152277.0,43.8732,43.9715,43.7846,43.8928,152277.0
2021-05-19 13:20:00,44.62,44.63,44.41,44.42,77975.0,43.883,43.8928,43.6765,43.6863,77975.0
2021-05-19 13:25:00,44.42,44.56,44.4,44.53,138642.0,43.6863,43.824,43.6666,43.7945,138642.0
2021-05-19 13:30:00,44.53,44.55,44.42,44.44,99669.0,43.7945,43.8142,43.6863,43.706,99669.0
2021-05-19 13:35:00,44.44,44.53,44.37,44.44,204036.0,43.706,43.7945,43.6371,43.706,204036.0
2021-05-19 13:40:00,44.45,44.46,44.29,44.39,101497.0,43.7158,43.7256,43.5584,43.6568,101497.0
2021-05-19 13:45:00,44.38,44.41,44.31,44.39,49664.0,43.647,43.6765,43.5781,43.6568,49664.0
2021-05-19 13:50:00,44.39,44.59,44.33,44.57,78788.0,43.6568,43.8535,43.5978,43.8338,78788.0
2021-05-19 13:55:00,44.57,44.62,44.42,44.46,73437.0,43.8338,43.883,43.6863,43.7256,73437.0
2021-05-19 14:00:00,44.44,44.58,44.22,44.3,147168.0,43.706,43.8437,43.4896,43.5683,147168.0
2021-05-19 14:05:00,44.3,44.37,44.08,44.36,86881.0,43.5683,43.6371,43.3519,43.6273,86881.0
2021-05-19 14:10:00,44.35,44.44,44.24,44.39,67072.0,43.6175,43.706,43.5093,43.6568,67072.0
2021-05-19 14:15:00,44.38,44.41,44.17,44.39,71028.0,43.647,43.6765,43.4404,43.6568,71028.0
2021-05-19 14:20:00,44.41,44.82,44.4,44.7,114152.0,43.6765,44.0797,43.6666,43.9617,114152.0
2021-05-19 14:25:00,44.69,44.74,44.62,44.7,74791.0,43.9518,44.001,43.883,43.9617,74791.0
2021-05-19 14:30:00,44.7,44.83,44.58,44.63,117684.0,43.9617,44.0895,43.8437,43.8928,117684.0
2021-05-19 14:35:00,44.63,44.65,44.33,44.33,75167.0,43.8928,43.9125,43.5978,43.5978,75167.0
2021-05-19 14:40:00,44.32,44.39,44.18,44.23,112840.0,43.588,43.6568,43.4503,43.4994,112840.0
2021-05-19 14:45:00,44.24,44.25,44.06,44.18,108253.0,43.5093,43.5191,43.3322,43.4503,108253.0
2021-05-19 14:50:00,44.17,44.21,44.09,44.18,53580.0,43.4404,43.4798,43.3618,43.4503,53580.0
2021-05-19 14:55:00,44.19,44.33,44.09,44.1,72670.0,43.4601,43.5978,43.3618,43.3716,72670.0
2021-05-19 15:00:00,44.1,44.16,44.02,44.11,87985.0,43.3716,43.4306,43.2929,43.3814,87985.0
2021-05-19 15:05:00,44.11,44.26,44.09,44.23,57623.0,43.3814,43.5289,43.3618,43.4994,57623.0
2021-05-19 15:10:00,44.22,44.33,44.22,44.25,44925.0,43.4896,43.5978,43.4896,43.5191,44925.0
2021-05-19 15:15:00,44.24,44.33,44.23,44.26,51729.0,43.5093,43.5978,43.4994,43.5289,51729.0
2021-05-19 15:20:00,44.27,44.36,44.18,44.3,100854.0,43.5388,43.6273,43.4503,43.5683,100854.0
2021-05-19 15:25:00,44.31,44.33,44.18,44.22,179590.0,43.5781,43.5978,43.4503,43.4896,179590.0
2021-05-19 15:30:00,44.22,44.22,44.12,44.19,73563.0,43.4896,43.4896,43.3913,43.4601,73563.0
2021-05-19 15:35:00,44.18,44.22,44.14,44.19,138340.0,43.4503,43.4896,43.4109,43.4601,138340.0
2021-05-19 15:40:00,44.19,44.25,44.15,44.19,117044.0,43.4601,43.5191,43.4208,43.4601,117044.0
2021-05-19 15:45:00,44.18,44.23,44.11,44.18,183570.0,43.4503,43.4994,43.3814,43.4503,183570.0
2021-05-19 15:50:00,44.18,44.43,44.11,44.42,312706.0,43.4503,43.6961,43.3814,43.6863,312706.0
2021-05-19 15:55:00,44.43,44.56,44.42,44.5,517454.0,43.6961,43.824,43.6863,43.765,517454.0
2021-05-20 09:30:00,44.82,45.48,44.75,45.06,700612.0,44.0797,44.7288,44.0108,44.3157,700612.0
2021-05-20 09:35:00,45.09,45.17,44.9,45.0,234181.0,44.3452,44.4239,44.1584,44.2567,234181.0
2021-05-20 09:40:00,45.0,45.43,44.98,45.38,213579.0,44.2567,44.6796,44.2371,44.6304,213579.0
2021-05-20 09:45:00,45.38,45.49,45.27,45.32,99920.0,44.6304,44.7386,44.5223,44.5714,99920.0
2021-05-20 09:50:00,45.34,45.46,45.02,45.03,116703.0,44.5911,44.7091,44.2764,44.2862,116703.0
2021-05-20 09:55:00,45.03,45.36,45.03,45.19,87579.0,44.2862,44.6108,44.2862,44.4436,87579.0
2021-05-20 10:00:00,45.2,45.41,45.1,45.38,87688.0,44.4534,44.6599,44.3551,44.6304,87688.0
2021-05-20 10:05:00,45.38,45.4,45.21,45.36,309367.0,44.6304,44.6501,44.4633,44.6108,309367.0
2021-05-20 10:10:00,45.36,45.43,45.24,45.39,105121.0,44.6108,44.6796,44.4928,44.6403,105121.0
2021-05-20 10:15:00,45.4,45.65,45.3,45.64,87808.0,44.6501,44.896,44.5518,44.8861,87808.0
2021-05-20 10:20:00,45.66,45.75,45.58,45.75,106891.0,44.9058,44.9943,44.8271,44.9943,106891.0
2021-05-20 10:25:00,45.75,45.79,45.7,45.77,104900.0,44.9943,45.0337,44.9452,45.014,104900.0
2021-05-20 10:30:00,45.77,45.79,45.67,45.78,245455.0,45.014,45.0337,44.9157,45.0238,245455.0
2021-05-20 10:35:00,45.77,45.77,45.68,45.7,88023.0,45.014,45.014,44.9255,44.9452,88023.0
2021-05-20 10:40:00,45.7,45.88,45.7,45.88,148736.0,44.9452,45.1222,44.9452,45.1222,148736.0
2021-05-20 10:45:00,45.88,45.94,45.79,45.84,222078.0,45.1222,45.1812,45.0337,45.0828,222078.0
2021-05-20 10:50:00,45.85,46.13,45.81,46.02,204550.0,45.0927,45.3681,45.0533,45.2599,204550.0
2021-05-20 10:55:00,46.01,46.06,45.92,45.98,163481.0,45.25,45.2992,45.1615,45.2205,163481.0
2021-05-20 11:00:00,45.98,46.15,45.95,46.14,132524.0,45.2205,45.3877,45.191,45.3779,132524.0
2021-05-20 11:05:00,46.15,46.15,45.89,45.9,309089.0,45.3877,45.3877,45.132,45.1419,309089.0
2021-05-20 11:10:00,45.9,45.95,45.82,45.85,132188.0,45.1419,45.191,45.0632,45.0927,132188.0
2021-05-20 11:15:00,45.84,45.97,45.77,45.93,120768.0,45.0828,45.2107,45.014,45.1714,120768.0
2021-05-20 11:20:00,45.93,45.98,45.87,45.94,90097.0,45.1714,45.2205,45.1124,45.1812,90097.0
2021-05-20 11:25:00,45.94,46.05,45.91,46.05,94210.0,45.1812,45.2894,45.1517,45.2894,94210.0
2021-05-20 11:30:00,46.05,46.06,45.94,46.05,66004.0,45.2894,45.2992,45.1812,45.2894,66004.0
2021-05-20 11:35:00,46.06,46.12,45.97,46.02,77043.0,45.2992,45.3582,45.2107,45.2599,77043.0
2021-05-20 11:40:00,46.03,46.06,45.96,46.0,67108.0,45.2697,45.2992,45.2009,45.2402,67108.0
2021-05-20 11:45:00,45.99,46.04,45.9,45.94,170060.0,45.2304,45.2795,45.1419,45.1812,170060.0
2021-05-20 11:50:00,45.96,46.13,45.96,46.09,105137.0,45.2009,45.3681,45.2009,45.3287,105137.0
2021-05-20 11:55:00,46.09,46.16,46.04,46.16,83498.0,45.3287,45.3976,45.2795,45.3976,83498.0
2021-05-20 12:00:00,46.17,46.17,45.93,45.95,386461.0,45.4074,45.4074,45.1714,45.191,386461.0
2021-05-20 12:05:00,45.96,45.97,45.86,45.87,73703.0,45.2009,45.2107,45.1025,45.1124,73703.0
2021-05-20 12:10:00,45.88,45.9,45.83,45.83,57799.0,45.1222,45.1419,45.073,45.073,57799.0
2021-05-20 12:15:00,45.83,46.01,45.81,45.95,59339.0,45.073,45.25,45.0533,45.191,59339.0
2021-05-20 12:20:00,45.95,45.98,45.86,45.96,164689.0,45.191,45.2205,45.1025,45.2009,164689.0
2021-05-20 12:25:00,45.98,46.06,45.84,46.05,108934.0,45.2205,45.2992,45.0828,45.2894,108934.0
2021-05-20 12:30:00,46.05,46.09,45.98,46.0,50622.0,45.2894,45.3287,45.2205,45.2402,50622.0
2021-05-20 12:35:00,46.0,46.03,45.94,45.98,80598.0,45.2402,45.2697,45.1812,45.2205,80598.0
2021-05-20 12:40:00,45.98,46.14,45.97,46.13,46508.0,45.2205,45.3779,45.2107,45.3681,46508.0
2021-05-20 12:45:00,46.13,46.28,46.13,46.26,113331.0,45.3681,45.5156,45.3681,45.4959,113331.0
2021-05-20 12:50:00,46.25,46.26,46.16,46.22,49928.0,45.4861,45.4959,45.3976,45.4566,49928.0
2021-05-20 12:55:00,46.21,46.29,46.14,46.25,57255.0,45.4467,45.5254,45.3779,45.4861,57255.0
2021-05-20 13:00:00,46.23,46.28,46.17,46.18,41875.0,45.4664,45.5156,45.4074,45.4172,41875.0
2021-05-20 13:05:00,46.18,46.25,46.18,46.23,37476.0,45.4172,45.4861,45.4172,45.4664,37476.0
2021-05-20 13:10:00,46.23,46.34,46.21,46.34,55788.0,45.4664,45.5746,45.4467,45.5746,55788.0
2021-05-20 13:15:00,46.34,46.35,46.2,46.24,77900.0,45.5746,45.5844,45.4369,45.4762,77900.0
2021-05-20 13:20:00,46.24,46.35,46.23,46.34,57161.0,45.4762,45.5844,45.4664,45.5746,57161.0
2021-05-20 13:25:00,46.34,46.36,46.24,46.27,53183.0,45.5746,45.5943,45.4762,45.5057,53183.0
2021-05-20 13:30:00,46.27,46.35,46.25,46.34,40995.0,45.5057,45.5844,45.4861,45.5746,40995.0
2021-05-20 13:35:00,46.34,46.4,46.32,46.37,41250.0,45.5746,45.6336,45.5549,45.6041,41250.0
2021-05-20 13:40:00,46.37,46.43,46.36,46.43,64500.0,45.6041,45.6631,45.5943,45.6631,64500.0
2021-05-20 13:45:00,46.42,46.43,46.35,46.37,44527.0,45.6533,45.6631,45.5844,45.6041,44527.0
2021-05-20 13:50:00,46.37,46.4,46.05,46.12,81797.0,45.6041,45.6336,45.2894,45.3582,81797.0
2021-05-20 13:55:00,46.12,46.21,46.04,46.17,59033.0,45.3582,45.4467,45.2795,45.4074,59033.0
2021-05-20 14:00:00,46.17,46.22,46.1,46.13,49085.0,45.4074,45.4566,45.3386,45.3681,49085.0
2021-05-20 14:05:00,46.13,46.16,46.11,46.11,48127.0,45.3681,45.3976,45.3484,45.3484,48127.0
2021-05-20 14:10:00,46.12,46.12,46.02,46.1,39424.0,45.3582,45.3582,45.2599,45.3386,39424.0
2021-05-20 14:15:00,46.1,46.19,46.08,46.17,44491.0,45.3386,45.4271,45.3189,45.4074,44491.0
2021-05-20 14:20:00,46.16,46.24,46.14,46.21,45608.0,45.3976,45.4762,45.3779,45.4467,45608.0
2021-05-20 14:25:00,46.21,46.24,46.11,46.19,51302.0,45.4467,45.4762,45.3484,45.4271,51302.0
2021-05-20 14:30:00,46.19,46.2,46.11,46.14,40454.0,45.4271,45.4369,45.3484,45.3779,40454.0
2021-05-20 14:35:00,46.13,46.19,46.09,46.19,52374.0,45.3681,45.4271,45.3287,45.4271,52374.0
2021-05-20 14:40:00,46.19,46.25,46.17,46.22,44334.0,45.4271,45.4861,45.4074,45.4566,44334.0
2021-05-20 14:45:00,46.22,46.27,46.14,46.18,66998.0,45.4566,45.5057,45.3779,45.4172,66998.0
2021-05-20 14:50:00,46.17,46.33,46.16,46.31,53487.0,45.4074,45.5648,45.3976,45.5451,53487.0
2021-05-20 14:55:00,46.3,46.32,46.19,46.23,83581.0,45.5352,45.5549,45.4271,45.4664,83581.0
2021-05-20 15:00:00,46.23,46.25,46.13,46.24,80292.0,45.4664,45.4861,45.3681,45.4762,80292.0
2021-05-20 15:05:00,46.24,46.24,46.11,46.13,62369.0,45.4762,45.4762,45.3484,45.3681,62369.0
2021-05-20 15:10:00,46.14,46.22,46.13,46.21,53744.0,45.3779,45.4566,45.3681,45.4467,53744.0
2021-05-20 15:15:00,46.2,46.21,46.12,46.2,59966.0,45.4369,45.4467,45.3582,45.4369,59966.0
2021-05-20 15:20:00,46.2,46.25,46.16,46.21,62748.0,45.4369,45.4861,45.3976,45.4467,62748.0
2021-05-20 15:25:00,46.21,46.25,46.19,46.25,78984.0,45.4467,45.4861,45.4271,45.4861,78984.0
2021-05-20 15:30:00,46.25,46.29,46.18,46.21,120321.0,45.4861,45.5254,45.4172,45.4467,120321.0
2021-05-20 15:35:00,46.22,46.24,46.16,46.16,251838.0,45.4566,45.4762,45.3976,45.3976,251838.0
2021-05-20 15:40:00,46.16,46.23,46.16,46.23,142318.0,45.3976,45.4664,45.3976,45.4664,142318.0
2021-05-20 15:45:00,46.23,46.34,46.18,46.25,293799.0,45.4664,45.5746,45.4172,45.4861,293799.0
2021-05-20 15:50:00,46.24,46.37,46.13,46.27,622471.0,45.4762,45.6041,45.3681,45.5057,622471.0
2021-05-20 15:55:00,46.26,46.35,46.17,46.29,1377239.0,45.4959,45.5844,45.4074,45.5254,1377239.0
2021-05-21 09:30:00,46.67,46.78,46.02,46.18,173201.0,45.8991,46.0073,45.2599,45.4172,173201.0
2021-05-21 09:35:00,46.2,46.38,46.12,46.37,117204.0,45.4369,45.6139,45.3582,45.6041,117204.0
2021-05-21 09:40:00,46.36,46.38,46.18,46.2,61593.0,45.5943,45.6139,45.4172,45.4369,61593.0
2021-05-21 09:45:00,46.16,46.33,46.12,46.29,70994.0,45.3976,45.5648,45.3582,45.5254,70994.0
2021-05-21 09:50:00,46.26,46.37,46.07,46.25,80544.0,45.4959,45.6041,45.309,45.4861,80544.0
2021-05-21 09:55:00,46.29,46.55,46.25,46.54,65885.0,45.5254,45.7811,45.4861,45.7713,65885.0
2021-05-21 10:00:00,46.53,46.73,46.52,46.61,142726.0,45.7614,45.9581,45.7516,45.8401,142726.0
2021-05-21 10:05:00,46.61,46.67,46.15,46.3,214781.0,45.8401,45.8991,45.3877,45.5352,214781.0
2021-05-21 10:10:00,46.28,46.44,46.19,46.33,100171.0,45.5156,45.6729,45.4271,45.5648,100171.0
2021-05-21 10:15:00,46.34,46.34,46.1,46.16,165377.0,45.5746,45.5746,45.3386,45.3976,165377.0
2021-05-21 10:20:00,46.16,46.31,46.05,46.27,93384.0,45.3976,45.5451,45.2894,45.5057,93384.0
2021-05-21 10:25:00,46.28,46.35,46.05,46.06,46615.0,45.5156,45.5844,45.2894,45.2992,46615.0
2021-05-21 10:30:00,46.05,46.18,46.01,46.16,73047.0,45.2894,45.4172,45.25,45.3976,73047.0
2021-05-21 10:35:00,46.16,46.19,45.91,46.0,87881.0,45.3976,45.4271,45.1517,45.2402,87881.0
2021-05-21 10:40:00,45.97,46.09,45.94,46.06,81089.0,45.2107,45.3287,45.1812,45.2992,81089.0
2021-05-21 10:45:00,46.06,46.14,45.97,46.0,138717.0,45.2992,45.3779,45.2107,45.2402,138717.0
2021-05-21 10:50:00,46.0,46.06,45.96,45.98,67801.0,45.2402,45.2992,45.2009,45.2205,67801.0
2021-05-21 10:55:00,46.01,46.18,45.99,46.15,36759.0,45.25,45.4172,45.2304,45.3877,36759.0
2021-05-21 11:00:00,46.15,46.16,46.01,46.03,41364.0,45.3877,45.3976,45.25,45.2697,41364.0
2021-05-21 11:05:00,46.03,46.24,46.03,46.23,60207.0,45.2697,45.4762,45.2697,45.4664,60207.0
2021-05-21 11:10:00,46.23,46.24,46.13,46.18,29600.0,45.4664,45.4762,45.3681,45.4172,29600.0
2021-05-21 11:15:00,46.19,46.2,46.11,46.19,25782.0,45.4271,45.4369,45.3484,45.4271,25782.0
2021-05-21 11:20:00,46.2,46.21,46.1,46.1,30367.0,45.4369,45.4467,45.3386,45.3386,30367.0
2021-05-21 11:25:00,46.11,46.18,45.97,45.98,45151.0,45.3484,45.4172,45.2107,45.2205,45151.0
2021-05-21 11:30:00,45.98,46.05,45.95,46.02,41024.0,45.2205,45.2894,45.191,45.2599,41024.0
2021-05-21 11:35:00,46.02,46.06,45.98,46.04,35933.0,45.2599,45.2992,45.2205,45.2795,35933.0
2021-05-21 11:40:00,46.03,46.09,45.97,46.08,37266.0,45.2697,45.3287,45.2107,45.3189,37266.0
2021-05-21 11:45:00,46.08,46.12,46.01,46.03,32568.0,45.3189,45.3582,45.25,45.2697,32568.0
2021-05-21 11:50:00,46.03,46.11,46.01,46.03,42601.0,45.2697,45.3484,45.25,45.2697,42601.0
2021-05-21 11:55:00,46.03,46.04,45.95,46.0,93390.0,45.2697,45.2795,45.191,45.2402,93390.0
2021-05-21 12:00:00,46.0,46.14,45.99,46.1,50845.0,45.2402,45.3779,45.2304,45.3386,50845.0
2021-05-21 12:05:00,46.09,46.12,45.98,46.04,57878.0,45.3287,45.3582,45.2205,45.2795,57878.0
2021-05-21 12:10:00,46.05,46.1,46.02,46.05,35446.0,45.2894,45.3386,45.2599,45.2894,35446.0
2021-05-21 12:15:00,46.04,46.09,46.03,46.07,16406.0,45.2795,45.3287,45.2697,45.309,16406.0
2021-05-21 12:20:00,46.07,46.13,46.05,46.11,38103.0,45.309,45.3681,45.2894,45.3484,38103.0
2021-05-21 12:25:00,46.13,46.19,46.09,46.18,29986.0,45.3681,45.4271,45.3287,45.4172,29986.0
2021-05-21 12:30:00,46.18,46.2,46.15,46.19,23422.0,45.4172,45.4369,45.3877,45.4271,23422.0
2021-05-21 12:35:00,46.19,46.25,46.18,46.25,22158.0,45.4271,45.4861,45.4172,45.4861,22158.0
2021-05-21 12:40:00,46.26,46.27,46.16,46.25,23024.0,45.4959,45.5057,45.3976,45.4861,23024.0
2021-05-21 12:45:00,46.25,46.25,46.13,46.21,32492.0,45.4861,45.4861,45.3681,45.4467,32492.0
2021-05-21 12:50:00,46.21,46.23,46.04,46.11,148268.0,45.4467,45.4664,45.2795,45.3484,148268.0
2021-05-21 12:55:00,46.12,46.29,46.07,46.28,49696.0,45.3582,45.5254,45.309,45.5156,49696.0
2021-05-21 13:00:00,46.27,46.34,46.25,46.31,37542.0,45.5057,45.5746,45.4861,45.5451,37542.0
2021-05-21 13:05:00,46.31,46.33,46.27,46.33,23206.0,45.5451,45.5648,45.5057,45.5648,23206.0
2021-05-21 13:10:00,46.33,46.35,46.29,46.32,37378.0,45.5648,45.5844,45.5254,45.5549,37378.0
2021-05-21 13:15:00,46.33,46.35,46.26,46.29,38455.0,45.5648,45.5844,45.4959,45.5254,38455.0
2021-05-21 13:20:00,46.29,46.46,46.29,46.44,36917.0,45.5254,45.6926,45.5254,45.6729,36917.0
2021-05-21 13:25:00,46.44,46.51,46.39,46.5,55206.0,45.6729,45.7418,45.6238,45.7319,55206.0
2021-05-21 13:30:00,46.49,46.57,46.46,46.56,27244.0,45.7221,45.8008,45.6926,45.791,27244.0
2021-05-21 13:35:00,46.57,46.57,46.51,46.53,45722.0,45.8008,45.8008,45.7418,45.7614,45722.0
2021-05-21 13:40:00,46.53,46.55,46.46,46.5,26184.0,45.7614,45.7811,45.6926,45.7319,26184.0
2021-05-21 13:45:00,46.5,46.51,46.45,46.47,23170.0,45.7319,45.7418,45.6828,45.7024,23170.0
2021-05-21 13:50:00,46.47,46.51,46.46,46.48,19446.0,45.7024,45.7418,45.6926,45.7123,19446.0
2021-05-21 13:55:00,46.48,46.5,46.43,46.44,31330.0,45.7123,45.7319,45.6631,45.6729,31330.0
2021-05-21 14:00:00,46.45,46.46,46.37,46.39,31654.0,45.6828,45.6926,45.6041,45.6238,31654.0
2021-05-21 14:05:00,46.39,46.5,46.38,46.48,19949.0,45.6238,45.7319,45.6139,45.7123,19949.0
2021-05-21 14:10:00,46.48,46.49,46.43,46.43,16974.0,45.7123,45.7221,45.6631,45.6631,16974.0
2021-05-21 14:15:00,46.44,46.44,46.33,46.35,38025.0,45.6729,45.6729,45.5648,45.5844,38025.0
2021-05-21 14:20:00,46.34,46.35,46.29,46.3,33005.0,45.5746,45.5844,45.5254,45.5352,33005.0
2021-05-21 14:25:00,46.31,46.33,46.15,46.16,32719.0,45.5451,45.5648,45.3877,45.3976,32719.0
2021-05-21 14:30:00,46.16,46.3,46.16,46.25,48765.0,45.3976,45.5352,45.3976,45.4861,48765.0
2021-05-21 14:35:00,46.25,46.28,46.12,46.2,263407.0,45.4861,45.5156,45.3582,45.4369,263407.0
2021-05-21 14:40:00,46.2,46.24,46.19,46.21,31328.0,45.4369,45.4762,45.4271,45.4467,31328.0
2021-05-21 14:45:00,46.2,46.32,46.2,46.25,38353.0,45.4369,45.5549,45.4369,45.4861,38353.0
2021-05-21 14:50:00,46.24,46.34,46.24,46.28,49850.0,45.4762,45.5746,45.4762,45.5156,49850.0
2021-05-21 14:55:00,46.29,46.36,46.28,46.34,45476.0,45.5254,45.5943,45.5156,45.5746,45476.0
2021-05-21 15:00:00,46.33,46.38,46.24,46.29,56507.0,45.5648,45.6139,45.4762,45.5254,56507.0
2021-05-21 15:05:00,46.29,46.32,46.24,46.26,190602.0,45.5254,45.5549,45.4762,45.4959,190602.0
2021-05-21 15:10:00,46.26,46.34,46.26,46.3,34893.0,45.4959,45.5746,45.4959,45.5352,34893.0
2021-05-21 15:15:00,46.3,46.34,46.27,46.29,43869.0,45.5352,45.5746,45.5057,45.5254,43869.0
2021-05-21 15:20:00,46.3,46.33,46.28,46.32,34644.0,45.5352,45.5648,45.5156,45.5549,34644.0
2021-05-21 15:25:00,46.31,46.38,46.26,46.31,61063.0,45.5451,45.6139,45.4959,45.5451,61063.0
2021-05-21 15:30:00,46.31,46.34,46.22,46.25,77655.0,45.5451,45.5746,45.4566,45.4861,77655.0
2021-05-21 15:35:00,46.25,46.32,46.23,46.27,98090.0,45.4861,45.5549,45.4664,45.5057,98090.0
2021-05-21 15:40:00,46.26,46.32,46.17,46.2,209416.0,45.4959,45.5549,45.4074,45.4369,209416.0
2021-05-21 15:45:00,46.21,46.21,46.13,46.2,112482.0,45.4467,45.4467,45.3681,45.4369,112482.0
2021-05-21 15:50:00,46.21,46.23,46.11,46.19,239147.0,45.4467,45.4664,45.3484,45.4271,239147.0
2021-05-21 15:55:00,46.19,46.29,46.17,46.24,765453.0,45.4271,45.5254,45.4074,45.4762,765453.0
2021-05-24 09:30:00,46.67,46.77,46.51,46.7,122729.0,45.8991,45.9975,45.7418,45.9286,122729.0
2021-05-24 09:35:00,46.7,46.95,46.68,46.83,78340.0,45.9286,46.1745,45.909,46.0565,78340.0
2021-05-24 09:40:00,46.85,46.94,46.8,46.84,81368.0,46.0762,46.1647,46.027,46.0663,81368.0
2021-05-24 09:45:00,46.85,47.03,46.85,46.91,75365.0,46.0762,46.2532,46.0762,46.1352,75365.0
2021-05-24 09:50:00,46.91,47.02,46.91,46.96,53519.0,46.1352,46.2434,46.1352,46.1843,53519.0
2021-05-24 09:55:00,46.95,46.97,46.79,46.82,56796.0,46.1745,46.1942,46.0172,46.0467,56796.0
2021-05-24 10:00:00,46.85,46.91,46.76,46.77,67461.0,46.0762,46.1352,45.9876,45.9975,67461.0
2021-05-24 10:05:00,46.77,46.86,46.66,46.73,86920.0,45.9975,46.086,45.8893,45.9581,86920.0
2021-05-24 10:10:00,46.73,46.83,46.73,46.82,42430.0,45.9581,46.0565,45.9581,46.0467,42430.0
2021-05-24 10:15:00,46.82,46.85,46.68,46.7,46153.0,46.0467,46.0762,45.909,45.9286,46153.0
2021-05-24 10:20:00,46.68,46.87,46.68,46.8,68835.0,45.909,46.0958,45.909,46.027,68835.0
2021-05-24 10:25:00,46.81,46.86,46.69,46.76,31487.0,46.0368,46.086,45.9188,45.9876,31487.0
2021-05-24 10:30:00,46.77,46.91,46.74,46.86,44276.0,45.9975,46.1352,45.968,46.086,44276.0
2021-05-24 10:35:00,46.84,46.98,46.82,46.97,35114.0,46.0663,46.204,46.0467,46.1942,35114.0
2021-05-24 10:40:00,46.97,46.97,46.8,46.83,39567.0,46.1942,46.1942,46.027,46.0565,39567.0
2021-05-24 10:45:00,46.83,46.85,46.71,46.71,21978.0,46.0565,46.0762,45.9385,45.9385,21978.0
2021-05-24 10:50:00,46.72,46.83,46.72,46.79,29721.0,45.9483,46.0565,45.9483,46.0172,29721.0
2021-05-24 10:55:00,46.79,46.85,46.65,46.68,26689.0,46.0172,46.0762,45.8795,45.909,26689.0
2021-05-24 11:00:00,46.66,46.77,46.65,46.74,69207.0,45.8893,45.9975,45.8795,45.968,69207.0
2021-05-24 11:05:00,46.73,46.75,46.69,46.72,30827.0,45.9581,45.9778,45.9188,45.9483,30827.0
2021-05-24 11:10:00,46.72,46.8,46.68,46.78,18962.0,45.9483,46.027,45.909,46.0073,18962.0
2021-05-24 11:15:00,46.78,46.86,46.76,46.86,22803.0,46.0073,46.086,45.9876,46.086,22803.0
2021-05-24 11:20:00,46.86,46.9,46.78,46.8,29617.0,46.086,46.1253,46.0073,46.027,29617.0
2021-05-24 11:25:00,46.8,46.89,46.77,46.87,22819.0,46.027,46.1155,45.9975,46.0958,22819.0
2021-05-24 11:30:00,46.88,47.04,46.88,47.01,49390.0,46.1057,46.263,46.1057,46.2335,49390.0
2021-05-24 11:35:00,47.02,47.04,46.92,46.93,36140.0,46.2434,46.263,46.145,46.1548,36140.0
2021-05-24 11:40:00,46.93,47.1,46.92,47.08,46942.0,46.1548,46.322,46.145,46.3024,46942.0
2021-05-24 11:45:00,47.09,47.16,47.08,47.15,49448.0,46.3122,46.381,46.3024,46.3712,49448.0
2021-05-24 11:50:00,47.15,47.16,47.01,47.02,49230.0,46.3712,46.381,46.2335,46.2434,49230.0
2021-05-24 11:55:00,47.02,47.15,47.01,47.1,49603.0,46.2434,46.3712,46.2335,46.322,49603.0
2021-05-24 12:00:00,47.11,47.16,47.09,47.15,17379.0,46.3319,46.381,46.3122,46.3712,17379.0
2021-05-24 12:05:00,47.16,47.22,47.13,47.18,61260.0,46.381,46.4401,46.3515,46.4007,61260.0
2021-05-24 12:10:00,47.18,47.21,47.09,47.21,56276.0,46.4007,46.4302,46.3122,46.4302,56276.0
2021-05-24 12:15:00,47.21,47.28,47.2,47.27,50891.0,46.4302,46.4991,46.4204,46.4892,50891.0
2021-05-24 12:20:00,47.27,47.36,47.25,47.26,53551.0,46.4892,46.5777,46.4696,46.4794,53551.0
2021-05-24 12:25:00,47.25,47.29,47.23,47.29,42738.0,46.4696,46.5089,46.4499,46.5089,42738.0
2021-05-24 12:30:00,47.29,47.33,47.27,47.28,54270.0,46.5089,46.5482,46.4892,46.4991,54270.0
2021-05-24 12:35:00,47.28,47.3,47.25,47.29,28285.0,46.4991,46.5187,46.4696,46.5089,28285.0
2021-05-24 12:40:00,47.29,47.31,47.21,47.24,33163.0,46.5089,46.5286,46.4302,46.4597,33163.0
2021-05-24 12:45:00,47.24,47.27,47.21,47.23,40450.0,46.4597,46.4892,46.4302,46.4499,40450.0
2021-05-24 12:50:00,47.23,47.25,47.15,47.18,41399.0,46.4499,46.4696,46.3712,46.4007,41399.0
2021-05-24 12:55:00,47.19,47.3,47.15,47.27,45059.0,46.4105,46.5187,46.3712,46.4892,45059.0
2021-05-24 13:00:00,47.27,47.33,47.26,47.3,39225.0,46.4892,46.5482,46.4794,46.5187,39225.0
2021-05-24 13:05:00,47.3,47.3,47.18,47.22,36744.0,46.5187,46.5187,46.4007,46.4401,36744.0
2021-05-24 13:10:00,47.24,47.3,47.24,47.29,15742.0,46.4597,46.5187,46.4597,46.5089,15742.0
2021-05-24 13:15:00,47.3,47.35,47.26,47.32,30406.0,46.5187,46.5679,46.4794,46.5384,30406.0
2021-05-24 13:20:00,47.31,47.32,47.27,47.3,30626.0,46.5286,46.5384,46.4892,46.5187,30626.0
2021-05-24 13:25:00,47.3,47.36,47.29,47.34,21452.0,46.5187,46.5777,46.5089,46.5581,21452.0
2021-05-24 13:30:00,47.33,47.45,47.28,47.43,78260.0,46.5482,46.6663,46.4991,46.6466,78260.0
2021-05-24 13:35:00,47.44,47.48,47.38,47.42,89711.0,46.6564,46.6958,46.5974,46.6367,89711.0
2021-05-24 13:40:00,47.43,47.53,47.42,47.52,86479.0,46.6466,46.7449,46.6367,46.7351,86479.0
2021-05-24 13:45:00,47.52,47.53,47.48,47.51,33390.0,46.7351,46.7449,46.6958,46.7253,33390.0
2021-05-24 13:50:00,47.51,47.61,47.5,47.61,88574.0,46.7253,46.8236,46.7154,46.8236,88574.0
2021-05-24 13:55:00,47.61,47.64,47.55,47.59,48925.0,46.8236,46.8531,46.7646,46.8039,48925.0
2021-05-24 14:00:00,47.59,47.62,47.56,47.61,41677.0,46.8039,46.8334,46.7744,46.8236,41677.0
2021-05-24 14:05:00,47.61,47.69,47.59,47.61,141044.0,46.8236,46.9023,46.8039,46.8236,141044.0
2021-05-24 14:10:00,47.62,47.68,47.53,47.59,183095.0,46.8334,46.8925,46.7449,46.8039,183095.0
2021-05-24 14:15:00,47.58,47.66,47.57,47.66,60885.0,46.7941,46.8728,46.7843,46.8728,60885.0
2021-05-24 14:20:00,47.66,47.73,47.59,47.72,125354.0,46.8728,46.9416,46.8039,46.9318,125354.0
2021-05-24 14:25:00,47.72,47.78,47.7,47.77,93736.0,46.9318,46.9908,46.9121,46.981,93736.0
2021-05-24 14:30:00,47.78,47.82,47.71,47.75,143452.0,46.9908,47.0301,46.922,46.9613,143452.0
2021-05-24 14:35:00,47.75,47.83,47.74,47.76,163094.0,46.9613,47.04,46.9515,46.9711,163094.0
2021-05-24 14:40:00,47.76,47.78,47.69,47.75,106558.0,46.9711,46.9908,46.9023,46.9613,106558.0
2021-05-24 14:45:00,47.75,47.86,47.7,47.71,67150.0,46.9613,47.0695,46.9121,46.922,67150.0
2021-05-24 14:50:00,47.72,47.75,47.66,47.71,33334.0,46.9318,46.9613,46.8728,46.922,33334.0
2021-05-24 14:55:00,47.71,47.78,47.7,47.74,57326.0,46.922,46.9908,46.9121,46.9515,57326.0
2021-05-24 15:00:00,47.74,47.79,47.73,47.78,56998.0,46.9515,47.0006,46.9416,46.9908,56998.0
2021-05-24 15:05:00,47.78,47.83,47.77,47.79,40454.0,46.9908,47.04,46.981,47.0006,40454.0
2021-05-24 15:10:00,47.8,47.83,47.78,47.8,24285.0,47.0105,47.04,46.9908,47.0105,24285.0
2021-05-24 15:15:00,47.8,47.81,47.77,47.8,27848.0,47.0105,47.0203,46.981,47.0105,27848.0
2021-05-24 15:20:00,47.79,47.81,47.69,47.7,60072.0,47.0006,47.0203,46.9023,46.9121,60072.0
2021-05-24 15:25:00,47.7,47.83,47.69,47.83,47746.0,46.9121,47.04,46.9023,47.04,47746.0
2021-05-24 15:30:00,47.82,47.83,47.7,47.73,99386.0,47.0301,47.04,46.9121,46.9416,99386.0
2021-05-24 15:35:00,47.72,47.73,47.65,47.7,64493.0,46.9318,46.9416,46.8629,46.9121,64493.0
2021-05-24 15:40:00,47.7,47.79,47.7,47.79,155842.0,46.9121,47.0006,46.9121,47.0006,155842.0
2021-05-24 15:45:00,47.79,47.86,47.76,47.79,254418.0,47.0006,47.0695,46.9711,47.0006,254418.0
2021-05-24 15:50:00,47.79,47.79,47.66,47.67,214210.0,47.0006,47.0006,46.8728,46.8826,214210.0
2021-05-24 15:55:00,47.68,47.72,47.6,47.62,364816.0,46.8925,46.9318,46.8138,46.8334,364816.0
2021-05-25 09:30:00,47.96,48.07,47.76,47.87,138681.0,47.1678,47.276,46.9711,47.0793,138681.0
2021-05-25 09:35:00,47.85,48.04,47.79,48.01,95397.0,47.0596,47.2465,47.0006,47.217,95397.0
2021-05-25 09:40:00,48.01,48.26,47.95,48.16,62405.0,47.217,47.4629,47.158,47.3645,62405.0
2021-05-25 09:45:00,48.16,48.43,48.12,48.34,70407.0,47.3645,47.6301,47.3252,47.5416,70407.0
2021-05-25 09:50:00,48.33,48.41,47.78,47.82,88862.0,47.5317,47.6104,46.9908,47.0301,88862.0
2021-05-25 09:55:00,47.83,47.97,47.66,47.73,167193.0,47.04,47.1777,46.8728,46.9416,167193.0
2021-05-25 10:00:00,47.74,47.82,47.6,47.71,95079.0,46.9515,47.0301,46.8138,46.922,95079.0
2021-05-25 10:05:00,47.72,47.91,47.67,47.75,60558.0,46.9318,47.1187,46.8826,46.9613,60558.0
2021-05-25 10:10:00,47.75,47.86,47.65,47.67,239019.0,46.9613,47.0695,46.8629,46.8826,239019.0
2021-05-25 10:15:00,47.68,47.75,47.52,47.55,118814.0,46.8925,46.9613,46.7351,46.7646,118814.0
2021-05-25 10:20:00,47.56,47.8,47.56,47.78,101072.0,46.7744,47.0105,46.7744,46.9908,101072.0
2021-05-25 10:25:00,47.78,47.84,47.72,47.84,189425.0,46.9908,47.0498,46.9318,47.0498,189425.0
2021-05-25 10:30:00,47.84,47.91,47.74,47.77,233500.0,47.0498,47.1187,46.9515,46.981,233500.0
2021-05-25 10:35:00,47.79,48.22,47.76,48.15,240959.0,47.0006,47.4235,46.9711,47.3547,240959.0
2021-05-25 10:40:00,48.15,48.27,48.09,48.23,93947.0,47.3547,47.4727,47.2957,47.4334,93947.0
2021-05-25 10:45:00,48.25,48.34,48.15,48.33,96107.0,47.453,47.5416,47.3547,47.5317,96107.0
2021-05-25 10:50:00,48.33,48.37,48.24,48.26,59735.0,47.5317,47.5711,47.4432,47.4629,59735.0
2021-05-25 10:55:00,48.26,48.37,48.25,48.37,38359.0,47.4629,47.5711,47.453,47.5711,38359.0
2021-05-25 11:00:00,48.36,48.38,48.2,48.22,56543.0,47.5612,47.5809,47.4039,47.4235,56543.0
2021-05-25 11:05:00,48.2,48.25,48.11,48.2,85622.0,47.4039,47.453,47.3154,47.4039,85622.0
2021-05-25 11:10:00,48.19,48.27,48.1,48.21,86432.0,47.394,47.4727,47.3055,47.4137,86432.0
2021-05-25 11:15:00,48.23,48.24,47.88,47.9,71329.0,47.4334,47.4432,47.0892,47.1088,71329.0
2021-05-25 11:20:00,47.9,47.91,47.76,47.82,274555.0,47.1088,47.1187,46.9711,47.0301,274555.0
2021-05-25 11:25:00,47.83,47.84,47.71,47.8,196264.0,47.04,47.0498,46.922,47.0105,196264.0
2021-05-25 11:30:00,47.79,47.81,47.53,47.61,159332.0,47.0006,47.0203,46.7449,46.8236,159332.0
2021-05-25 11:35:00,47.61,47.75,47.61,47.69,64909.0,46.8236,46.9613,46.8236,46.9023,64909.0
2021-05-25 11:40:00,47.68,47.77,47.65,47.76,41574.0,46.8925,46.981,46.8629,46.9711,41574.0
2021-05-25 11:45:00,47.76,47.9,47.73,47.82,35210.0,46.9711,47.1088,46.9416,47.0301,35210.0
2021-05-25 11:50:00,47.83,47.84,47.64,47.67,107781.0,47.04,47.0498,46.8531,46.8826,107781.0
2021-05-25 11:55:00,47.68,47.9,47.67,47.89,52873.0,46.8925,47.1088,46.8826,47.099,52873.0
2021-05-25 12:00:00,47.91,47.91,47.72,47.74,23496.0,47.1187,47.1187,46.9318,46.9515,23496.0
2021-05-25 12:05:00,47.75,47.78,47.67,47.76,43988.0,46.9613,46.9908,46.8826,46.9711,43988.0
2021-05-25 12:10:00,47.75,47.76,47.7,47.73,23717.0,46.9613,46.9711,46.9121,46.9416,23717.0
2021-05-25 12:15:00,47.73,47.75,47.64,47.69,51504.0,46.9416,46.9613,46.8531,46.9023,51504.0
2021-05-25 12:20:00,47.7,47.79,47.67,47.69,79443.0,46.9121,47.0006,46.8826,46.9023,79443.0
2021-05-25 12:25:00,47.69,47.7,47.58,47.67,80240.0,46.9023,46.9121,46.7941,46.8826,80240.0
2021-05-25 12:30:00,47.68,47.74,47.68,47.7,29383.0,46.8925,46.9515,46.8925,46.9121,29383.0
2021-05-25 12:35:00,47.7,47.7,47.61,47.69,24324.0,46.9121,46.9121,46.8236,46.9023,24324.0
2021-05-25 12:40:00,47.69,47.71,47.56,47.59,72368.0,46.9023,46.922,46.7744,46.8039,72368.0
2021-05-25 12:45:00,47.59,47.64,47.57,47.57,41578.0,46.8039,46.8531,46.7843,46.7843,41578.0
2021-05-25 12:50:00,47.56,47.7,47.56,47.67,29147.0,46.7744,46.9121,46.7744,46.8826,29147.0
2021-05-25 12:55:00,47.67,47.73,47.63,47.71,39412.0,46.8826,46.9416,46.8433,46.922,39412.0
2021-05-25 13:00:00,47.71,47.71,47.57,47.58,53237.0,46.922,46.922,46.7843,46.7941,53237.0
2021-05-25 13:05:00,47.57,47.66,47.54,47.64,34087.0,46.7843,46.8728,46.7548,46.8531,34087.0
2021-05-25 13:10:00,47.64,47.76,47.63,47.76,28582.0,46.8531,46.9711,46.8433,46.9711,28582.0
2021-05-25 13:15:00,47.76,47.84,47.69,47.79,55393.0,46.9711,47.0498,46.9023,47.0006,55393.0
2021-05-25 13:20:00,47.79,47.87,47.77,47.87,18306.0,47.0006,47.0793,46.981,47.0793,18306.0
2021-05-25 13:25:00,47.88,47.88,47.8,47.85,41094.0,47.0892,47.0892,47.0105,47.0596,41094.0
2021-05-25 13:30:00,47.84,47.94,47.84,47.91,24438.0,47.0498,47.1482,47.0498,47.1187,24438.0
2021-05-25 13:35:00,47.9,47.98,47.85,47.96,25691.0,47.1088,47.1875,47.0596,47.1678,25691.0
2021-05-25 13:40:00,47.95,47.95,47.84,47.87,34067.0,47.158,47.158,47.0498,47.0793,34067.0
2021-05-25 13:45:00,47.88,47.99,47.88,47.99,27412.0,47.0892,47.1973,47.0892,47.1973,27412.0
2021-05-25 13:50:00,47.98,48.05,47.95,47.99,27456.0,47.1875,47.2563,47.158,47.1973,27456.0
2021-05-25 13:55:00,48.0,48.09,47.99,48.09,43481.0,47.2072,47.2957,47.1973,47.2957,43481.0
2021-05-25 14:00:00,48.09,48.1,47.88,47.93,145723.0,47.2957,47.3055,47.0892,47.1383,145723.0
2021-05-25 14:05:00,47.94,48.02,47.93,48.02,32150.0,47.1482,47.2268,47.1383,47.2268,32150.0
2021-05-25 14:10:00,48.01,48.1,47.97,48.07,52670.0,47.217,47.3055,47.1777,47.276,52670.0
2021-05-25 14:15:00,48.06,48.12,47.98,48.04,85282.0,47.2662,47.3252,47.1875,47.2465,85282.0
2021-05-25 14:20:00,48.04,48.14,48.03,48.09,35095.0,47.2465,47.3449,47.2367,47.2957,35095.0
2021-05-25 14:25:00,48.09,48.12,48.02,48.05,36266.0,47.2957,47.3252,47.2268,47.2563,36266.0
2021-05-25 14:30:00,48.05,48.14,47.99,48.0,32987.0,47.2563,47.3449,47.1973,47.2072,32987.0
2021-05-25 14:35:00,47.98,48.07,47.97,48.06,30214.0,47.1875,47.276,47.1777,47.2662,30214.0
2021-05-25 14:40:00,48.05,48.1,48.04,48.06,32377.0,47.2563,47.3055,47.2465,47.2662,32377.0
2021-05-25 14:45:00,48.06,48.08,48.04,48.05,34346.0,47.2662,47.2858,47.2465,47.2563,34346.0
2021-05-25 14:50:00,48.05,48.1,47.97,48.04,38899.0,47.2563,47.3055,47.1777,47.2465,38899.0
2021-05-25 14:55:00,48.05,48.14,48.04,48.09,53325.0,47.2563,47.3449,47.2465,47.2957,53325.0
2021-05-25 15:00:00,48.09,48.14,47.99,48.02,107710.0,47.2957,47.3449,47.1973,47.2268,107710.0
2021-05-25 15:05:00,48.02,48.07,47.95,47.96,91498.0,47.2268,47.276,47.158,47.1678,91498.0
2021-05-25 15:10:00,47.96,47.97,47.91,47.92,60395.0,47.1678,47.1777,47.1187,47.1285,60395.0
2021-05-25 15:15:00,47.91,48.02,47.89,48.02,50911.0,47.1187,47.2268,47.099,47.2268,50911.0
2021-05-25 15:20:00,48.02,48.08,47.96,48.0,57084.0,47.2268,47.2858,47.1678,47.2072,57084.0
2021-05-25 15:25:00,48.0,48.07,47.96,48.0,48513.0,47.2072,47.276,47.1678,47.2072,48513.0
2021-05-25 15:30:00,48.0,48.0,47.91,47.93,61082.0,47.2072,47.2072,47.1187,47.1383,61082.0
2021-05-25 15:35:00,47.94,47.99,47.9,47.98,62889.0,47.1482,47.1973,47.1088,47.1875,62889.0
2021-05-25 15:40:00,47.97,48.01,47.94,47.97,69958.0,47.1777,47.217,47.1482,47.1777,69958.0
2021-05-25 15:45:00,47.97,48.01,47.92,47.92,75081.0,47.1777,47.217,47.1285,47.1285,75081.0
2021-05-25 15:50:00,47.93,48.06,47.92,48.01,254252.0,47.1383,47.2662,47.1285,47.217,254252.0
2021-05-25 15:55:00,48.01,48.07,47.95,48.03,320782.0,47.217,47.276,47.158,47.2367,320782.0
2021-05-26 09:30:00,48.32,48.78,48.32,48.48,321963.0,47.5219,47.9743,47.5219,47.6792,321963.0
2021-05-26 09:35:00,48.49,48.73,48.41,48.42,154722.0,47.6891,47.9251,47.6104,47.6202,154722.0
2021-05-26 09:40:00,48.44,48.55,48.22,48.42,74098.0,47.6399,47.7481,47.4235,47.6202,74098.0
2021-05-26 09:45:00,48.43,48.47,48.16,48.19,75388.0,47.6301,47.6694,47.3645,47.394,75388.0
2021-05-26 09:50:00,48.19,48.21,48.03,48.1,98351.0,47.394,47.4137,47.2367,47.3055,98351.0
2021-05-26 09:55:00,48.1,48.26,48.04,48.04,57727.0,47.3055,47.4629,47.2465,47.2465,57727.0
2021-05-26 10:00:00,48.06,48.08,47.85,47.98,74644.0,47.2662,47.2858,47.0596,47.1875,74644.0
2021-05-26 10:05:00,47.98,48.14,47.97,48.11,41101.0,47.1875,47.3449,47.1777,47.3154,41101.0
2021-05-26 10:10:00,48.14,48.14,47.99,48.07,33916.0,47.3449,47.3449,47.1973,47.276,33916.0
2021-05-26 10:15:00,48.08,48.23,48.04,48.16,64416.0,47.2858,47.4334,47.2465,47.3645,64416.0
2021-05-26 10:20:00,48.16,48.18,48.1,48.11,29805.0,47.3645,47.3842,47.3055,47.3154,29805.0
2021-05-26 10:25:00,48.1,48.19,48.06,48.16,35873.0,47.3055,47.394,47.2662,47.3645,35873.0
2021-05-26 10:30:00,48.15,48.2,48.07,48.17,32627.0,47.3547,47.4039,47.276,47.3744,32627.0
2021-05-26 10:35:00,48.18,48.22,48.1,48.14,39151.0,47.3842,47.4235,47.3055,47.3449,39151.0
2021-05-26 10:40:00,48.14,48.25,48.14,48.22,42353.0,47.3449,47.453,47.3449,47.4235,42353.0
2021-05-26 10:45:00,48.22,48.36,48.22,48.29,152116.0,47.4235,47.5612,47.4235,47.4924,152116.0
2021-05-26 10:50:00,48.29,48.29,48.13,48.24,44656.0,47.4924,47.4924,47.335,47.4432,44656.0
2021-05-26 10:55:00,48.24,48.24,48.12,48.13,38917.0,47.4432,47.4432,47.3252,47.335,38917.0
2021-05-26 11:00:00,48.12,48.14,48.0,48.12,57285.0,47.3252,47.3449,47.2072,47.3252,57285.0
2021-05-26 11:05:00,48.12,48.19,48.07,48.15,50240.0,47.3252,47.394,47.276,47.3547,50240.0
2021-05-26 11:10:00,48.15,48.2,48.06,48.16,28512.0,47.3547,47.4039,47.2662,47.3645,28512.0
2021-05-26 11:15:00,48.17,48.25,48.16,48.21,28199.0,47.3744,47.453,47.3645,47.4137,28199.0
2021-05-26 11:20:00,48.22,48.28,48.06,48.07,104969.0,47.4235,47.4825,47.2662,47.276,104969.0
2021-05-26 11:25:00,48.06,48.08,47.99,48.01,57674.0,47.2662,47.2858,47.1973,47.217,57674.0
2021-05-26 11:30:00,48.02,48.05,47.9,47.99,87226.0,47.2268,47.2563,47.1088,47.1973,87226.0
2021-05-26 11:35:00,47.99,48.13,47.98,48.12,38343.0,47.1973,47.335,47.1875,47.3252,38343.0
2021-05-26 11:40:00,48.11,48.13,48.06,48.13,16130.0,47.3154,47.335,47.2662,47.335,16130.0
2021-05-26 11:45:00,48.14,48.23,48.14,48.18,31310.0,47.3449,47.4334,47.3449,47.3842,31310.0
2021-05-26 11:50:00,48.18,48.22,48.14,48.17,17587.0,47.3842,47.4235,47.3449,47.3744,17587.0
2021-05-26 11:55:00,48.16,48.24,48.14,48.23,36098.0,47.3645,47.4432,47.3449,47.4334,36098.0
2021-05-26 12:00:00,48.24,48.32,48.22,48.29,38295.0,47.4432,47.5219,47.4235,47.4924,38295.0
2021-05-26 12:05:00,48.28,48.28,48.23,48.25,26301.0,47.4825,47.4825,47.4334,47.453,26301.0
2021-05-26 12:10:00,48.25,48.29,48.24,48.28,20511.0,47.453,47.4924,47.4432,47.4825,20511.0
2021-05-26 12:15:00,48.27,48.27,48.17,48.2,30272.0,47.4727,47.4727,47.3744,47.4039,30272.0
2021-05-26 12:20:00,48.2,48.22,48.15,48.17,41715.0,47.4039,47.4235,47.3547,47.3744,41715.0
2021-05-26 12:25:00,48.18,48.23,48.17,48.17,34986.0,47.3842,47.4334,47.3744,47.3744,34986.0
2021-05-26 12:30:00,48.18,48.27,48.18,48.26,19430.0,47.3842,47.4727,47.3842,47.4629,19430.0
2021-05-26 12:35:00,48.26,48.28,48.19,48.26,20406.0,47.4629,47.4825,47.394,47.4629,20406.0
2021-05-26 12:40:00,48.27,48.28,48.17,48.28,25179.0,47.4727,47.4825,47.3744,47.4825,25179.0
2021-05-26 12:45:00,48.28,48.3,48.2,48.23,24186.0,47.4825,47.5022,47.4039,47.4334,24186.0
2021-05-26 12:50:00,48.22,48.25,48.19,48.2,20449.0,47.4235,47.453,47.394,47.4039,20449.0
2021-05-26 12:55:00,48.2,48.25,48.15,48.21,25941.0,47.4039,47.453,47.3547,47.4137,25941.0
2021-05-26 13:00:00,48.2,48.22,48.14,48.15,25941.0,47.4039,47.4235,47.3449,47.3547,25941.0
2021-05-26 13:05:00,48.15,48.21,48.08,48.1,34605.0,47.3547,47.4137,47.2858,47.3055,34605.0
2021-05-26 13:10:00,48.1,48.15,48.07,48.09,25763.0,47.3055,47.3547,47.276,47.2957,25763.0
2021-05-26 13:15:00,48.09,48.13,48.07,48.09,20169.0,47.2957,47.335,47.276,47.2957,20169.0
2021-05-26 13:20:00,48.09,48.15,48.07,48.12,20873.0,47.2957,47.3547,47.276,47.3252,20873.0
2021-05-26 13:25:00,48.13,48.13,48.02,48.04,27003.0,47.335,47.335,47.2268,47.2465,27003.0
2021-05-26 13:30:00,48.03,48.08,48.02,48.04,18738.0,47.2367,47.2858,47.2268,47.2465,18738.0
2021-05-26 13:35:00,48.04,48.1,48.02,48.03,19618.0,47.2465,47.3055,47.2268,47.2367,19618.0
2021-05-26 13:40:00,48.01,48.06,48.01,48.02,18929.0,47.217,47.2662,47.217,47.2268,18929.0
2021-05-26 13:45:00,48.03,48.08,47.99,48.07,33880.0,47.2367,47.2858,47.1973,47.276,33880.0
2021-05-26 13:50:00,48.07,48.08,47.93,47.95,28403.0,47.276,47.2858,47.1383,47.158,28403.0
2021-05-26 13:55:00,47.97,48.13,47.96,48.13,28265.0,47.1777,47.335,47.1678,47.335,28265.0
2021-05-26 14:00:00,48.15,48.16,48.11,48.12,17960.0,47.3547,47.3645,47.3154,47.3252,17960.0
2021-05-26 14:05:00,48.13,48.24,48.12,48.22,17189.0,47.335,47.4432,47.3252,47.4235,17189.0
2021-05-26 14:10:00,48.22,48.3,48.21,48.29,17771.0,47.4235,47.5022,47.4137,47.4924,17771.0
2021-05-26 14:15:00,48.29,48.34,48.25,48.34,31831.0,47.4924,47.5416,47.453,47.5416,31831.0
2021-05-26 14:20:00,48.35,48.39,48.34,48.38,26691.0,47.5514,47.5907,47.5416,47.5809,26691.0
2021-05-26 14:25:00,48.38,48.42,48.33,48.4,51080.0,47.5809,47.6202,47.5317,47.6006,51080.0
2021-05-26 14:30:00,48.41,48.45,48.39,48.41,34515.0,47.6104,47.6497,47.5907,47.6104,34515.0
2021-05-26 14:35:00,48.41,48.41,48.33,48.36,27315.0,47.6104,47.6104,47.5317,47.5612,27315.0
2021-05-26 14:40:00,48.36,48.37,48.31,48.35,21895.0,47.5612,47.5711,47.512,47.5514,21895.0
2021-05-26 14:45:00,48.36,48.37,48.3,48.31,17556.0,47.5612,47.5711,47.5022,47.512,17556.0
2021-05-26 14:50:00,48.31,48.35,48.29,48.32,27533.0,47.512,47.5514,47.4924,47.5219,27533.0
2021-05-26 14:55:00,48.33,48.33,48.26,48.33,56223.0,47.5317,47.5317,47.4629,47.5317,56223.0
2021-05-26 15:00:00,48.34,48.42,48.32,48.41,26626.0,47.5416,47.6202,47.5219,47.6104,26626.0
2021-05-26 15:05:00,48.41,48.49,48.4,48.49,32703.0,47.6104,47.6891,47.6006,47.6891,32703.0
2021-05-26 15:10:00,48.49,48.51,48.44,48.46,127856.0,47.6891,47.7087,47.6399,47.6596,127856.0
2021-05-26 15:15:00,48.47,48.55,48.44,48.52,48873.0,47.6694,47.7481,47.6399,47.7186,48873.0
2021-05-26 15:20:00,48.53,48.62,48.53,48.59,59639.0,47.7284,47.8169,47.7284,47.7874,59639.0
2021-05-26 15:25:00,48.59,48.6,48.48,48.55,64374.0,47.7874,47.7973,47.6792,47.7481,64374.0
2021-05-26 15:30:00,48.55,48.62,48.54,48.62,200311.0,47.7481,47.8169,47.7382,47.8169,200311.0
2021-05-26 15:35:00,48.62,48.66,48.46,48.53,102176.0,47.8169,47.8563,47.6596,47.7284,102176.0
2021-05-26 15:40:00,48.53,48.58,48.5,48.55,139591.0,47.7284,47.7776,47.6989,47.7481,139591.0
2021-05-26 15:45:00,48.56,48.67,48.52,48.65,226608.0,47.7579,47.8661,47.7186,47.8464,226608.0
2021-05-26 15:50:00,48.64,48.79,48.61,48.72,450567.0,47.8366,47.9841,47.8071,47.9153,450567.0
2021-05-26 15:55:00,48.71,48.74,48.55,48.62,477218.0,47.9054,47.9349,47.7481,47.8169,477218.0
2021-05-27 09:30:00,48.3,48.4,47.97,48.08,179905.0,47.5022,47.6006,47.1777,47.2858,179905.0
2021-05-27 09:35:00,48.08,48.27,47.97,48.25,74162.0,47.2858,47.4727,47.1777,47.453,74162.0
2021-05-27 09:40:00,48.27,48.3,47.98,47.98,87369.0,47.4727,47.5022,47.1875,47.1875,87369.0
2021-05-27 09:45:00,47.98,48.05,47.85,47.93,65071.0,47.1875,47.2563,47.0596,47.1383,65071.0
2021-05-27 09:50:00,47.95,48.09,47.91,48.03,77101.0,47.158,47.2957,47.1187,47.2367,77101.0
2021-05-27 09:55:00,48.03,48.16,47.94,48.02,63019.0,47.2367,47.3645,47.1482,47.2268,63019.0
2021-05-27 10:00:00,48.02,48.13,47.93,48.12,45730.0,47.2268,47.335,47.1383,47.3252,45730.0
2021-05-27 10:05:00,48.12,48.22,48.03,48.17,98673.0,47.3252,47.4235,47.2367,47.3744,98673.0
2021-05-27 10:10:00,48.18,48.19,48.04,48.07,49428.0,47.3842,47.394,47.2465,47.276,49428.0
2021-05-27 10:15:00,48.08,48.22,48.0,48.18,74701.0,47.2858,47.4235,47.2072,47.3842,74701.0
2021-05-27 10:20:00,48.18,48.31,48.14,48.28,52131.0,47.3842,47.512,47.3449,47.4825,52131.0
2021-05-27 10:25:00,48.28,48.42,48.25,48.4,48434.0,47.4825,47.6202,47.453,47.6006,48434.0
2021-05-27 10:30:00,48.4,48.52,48.31,48.52,60895.0,47.6006,47.7186,47.512,47.7186,60895.0
2021-05-27 10:35:00,48.52,48.67,48.51,48.59,53769.0,47.7186,47.8661,47.7087,47.7874,53769.0
2021-05-27 10:40:00,48.59,48.61,48.43,48.48,66711.0,47.7874,47.8071,47.6301,47.6792,66711.0
2021-05-27 10:45:00,48.48,48.5,48.27,48.36,83585.0,47.6792,47.6989,47.4727,47.5612,83585.0
2021-05-27 10:50:00,48.36,48.38,48.11,48.11,59900.0,47.5612,47.5809,47.3154,47.3154,59900.0
2021-05-27 10:55:00,48.12,48.19,48.09,48.15,69740.0,47.3252,47.394,47.2957,47.3547,69740.0
2021-05-27 11:00:00,48.16,48.24,48.14,48.21,48331.0,47.3645,47.4432,47.3449,47.4137,48331.0
2021-05-27 11:05:00,48.2,48.42,48.19,48.41,40866.0,47.4039,47.6202,47.394,47.6104,40866.0
2021-05-27 11:10:00,48.4,48.5,48.39,48.48,28919.0,47.6006,47.6989,47.5907,47.6792,28919.0
2021-05-27 11:15:00,48.5,48.57,48.47,48.56,24671.0,47.6989,47.7678,47.6694,47.7579,24671.0
2021-05-27 11:20:00,48.55,48.59,48.48,48.49,36850.0,47.7481,47.7874,47.6792,47.6891,36850.0
2021-05-27 11:25:00,48.5,48.51,48.34,48.34,36822.0,47.6989,47.7087,47.5416,47.5416,36822.0
2021-05-27 11:30:00,48.34,48.43,48.31,48.41,33943.0,47.5416,47.6301,47.512,47.6104,33943.0
2021-05-27 11:35:00,48.4,48.49,48.39,48.47,26858.0,47.6006,47.6891,47.5907,47.6694,26858.0
2021-05-27 11:40:00,48.48,48.52,48.45,48.47,38787.0,47.6792,47.7186,47.6497,47.6694,38787.0
2021-05-27 11:45:00,48.48,48.51,48.45,48.47,21587.0,47.6792,47.7087,47.6497,47.6694,21587.0
2021-05-27 11:50:00,48.46,48.49,48.41,48.43,18165.0,47.6596,47.6891,47.6104,47.6301,18165.0
2021-05-27 11:55:00,48.43,48.51,48.42,48.5,17255.0,47.6301,47.7087,47.6202,47.6989,17255.0
2021-05-27 12:00:00,48.5,48.52,48.46,48.5,13712.0,47.6989,47.7186,47.6596,47.6989,13712.0
2021-05-27 12:05:00,48.5,48.51,48.42,48.42,24645.0,47.6989,47.7087,47.6202,47.6202,24645.0
2021-05-27 12:10:00,48.42,48.55,48.39,48.55,29821.0,47.6202,47.7481,47.5907,47.7481,29821.0
2021-05-27 12:15:00,48.55,48.58,48.51,48.57,14419.0,47.7481,47.7776,47.7087,47.7678,14419.0
2021-05-27 12:20:00,48.57,48.58,48.52,48.53,21873.0,47.7678,47.7776,47.7186,47.7284,21873.0
2021-05-27 12:25:00,48.54,48.55,48.51,48.52,14574.0,47.7382,47.7481,47.7087,47.7186,14574.0
2021-05-27 12:30:00,48.52,48.54,48.49,48.54,15742.0,47.7186,47.7382,47.6891,47.7382,15742.0
2021-05-27 12:35:00,48.54,48.55,48.51,48.55,21644.0,47.7382,47.7481,47.7087,47.7481,21644.0
2021-05-27 12:40:00,48.55,48.57,48.49,48.52,32382.0,47.7481,47.7678,47.6891,47.7186,32382.0
2021-05-27 12:45:00,48.53,48.6,48.52,48.59,23967.0,47.7284,47.7973,47.7186,47.7874,23967.0
2021-05-27 12:50:00,48.59,48.64,48.57,48.63,28444.0,47.7874,47.8366,47.7678,47.8268,28444.0
2021-05-27 12:55:00,48.64,48.64,48.56,48.56,18366.0,47.8366,47.8366,47.7579,47.7579,18366.0
2021-05-27 13:00:00,48.57,48.6,48.53,48.59,26032.0,47.7678,47.7973,47.7284,47.7874,26032.0
2021-05-27 13:05:00,48.59,48.61,48.55,48.6,18393.0,47.7874,47.8071,47.7481,47.7973,18393.0
2021-05-27 13:10:00,48.61,48.63,48.53,48.57,43154.0,47.8071,47.8268,47.7284,47.7678,43154.0
2021-05-27 13:15:00,48.58,48.66,48.57,48.65,13224.0,47.7776,47.8563,47.7678,47.8464,13224.0
2021-05-27 13:20:00,48.65,48.67,48.61,48.61,17434.0,47.8464,47.8661,47.8071,47.8071,17434.0
2021-05-27 13:25:00,48.61,48.63,48.56,48.57,11428.0,47.8071,47.8268,47.7579,47.7678,11428.0
2021-05-27 13:30:00,48.58,48.6,48.51,48.59,21825.0,47.7776,47.7973,47.7087,47.7874,21825.0
2021-05-27 13:35:00,48.6,48.65,48.51,48.57,30411.0,47.7973,47.8464,47.7087,47.7678,30411.0
2021-05-27 13:40:00,48.57,48.6,48.55,48.55,8861.0,47.7678,47.7973,47.7481,47.7481,8861.0
2021-05-27 13:45:00,48.56,48.6,48.53,48.55,22743.0,47.7579,47.7973,47.7284,47.7481,22743.0
2021-05-27 13:50:00,48.55,48.59,48.53,48.53,10305.0,47.7481,47.7874,47.7284,47.7284,10305.0
2021-05-27 13:55:00,48.54,48.54,48.38,48.46,53056.0,47.7382,47.7382,47.5809,47.6596,53056.0
2021-05-27 14:00:00,48.46,48.5,48.35,48.38,28994.0,47.6596,47.6989,47.5514,47.5809,28994.0
2021-05-27 14:05:00,48.38,48.38,48.27,48.27,35120.0,47.5809,47.5809,47.4727,47.4727,35120.0
2021-05-27 14:10:00,48.27,48.29,48.22,48.27,38428.0,47.4727,47.4924,47.4235,47.4727,38428.0
2021-05-27 14:15:00,48.26,48.27,48.21,48.26,30367.0,47.4629,47.4727,47.4137,47.4629,30367.0
2021-05-27 14:20:00,48.25,48.27,48.21,48.23,26594.0,47.453,47.4727,47.4137,47.4334,26594.0
2021-05-27 14:25:00,48.23,48.36,48.17,48.36,45398.0,47.4334,47.5612,47.3744,47.5612,45398.0
2021-05-27 14:30:00,48.36,48.39,48.32,48.36,38353.0,47.5612,47.5907,47.5219,47.5612,38353.0
2021-05-27 14:35:00,48.35,48.41,48.34,48.41,49712.0,47.5514,47.6104,47.5416,47.6104,49712.0
2021-05-27 14:40:00,48.41,48.42,48.37,48.41,18219.0,47.6104,47.6202,47.5711,47.6104,18219.0
2021-05-27 14:45:00,48.41,48.41,48.37,48.41,21509.0,47.6104,47.6104,47.5711,47.6104,21509.0
2021-05-27 14:50:00,48.41,48.46,48.37,48.45,31893.0,47.6104,47.6596,47.5711,47.6497,31893.0
2021-05-27 14:55:00,48.45,48.49,48.43,48.43,27515.0,47.6497,47.6891,47.6301,47.6301,27515.0
2021-05-27 15:00:00,48.43,48.44,48.34,48.37,18730.0,47.6301,47.6399,47.5416,47.5711,18730.0
2021-05-27 15:05:00,48.37,48.39,48.33,48.34,22166.0,47.5711,47.5907,47.5317,47.5416,22166.0
2021-05-27 15:10:00,48.34,48.4,48.33,48.4,15666.0,47.5416,47.6006,47.5317,47.6006,15666.0
2021-05-27 15:15:00,48.39,48.46,48.39,48.46,16389.0,47.5907,47.6596,47.5907,47.6596,16389.0
2021-05-27 15:20:00,48.45,48.46,48.41,48.44,24737.0,47.6497,47.6596,47.6104,47.6399,24737.0
2021-05-27 15:25:00,48.44,48.44,48.4,48.43,27809.0,47.6399,47.6399,47.6006,47.6301,27809.0
2021-05-27 15:30:00,48.42,48.43,48.34,48.36,42716.0,47.6202,47.6301,47.5416,47.5612,42716.0
2021-05-27 15:35:00,48.35,48.44,48.35,48.41,50772.0,47.5514,47.6399,47.5514,47.6104,50772.0
2021-05-27 15:40:00,48.41,48.44,48.33,48.34,71938.0,47.6104,47.6399,47.5317,47.5416,71938.0
2021-05-27 15:45:00,48.34,48.4,48.28,48.3,170118.0,47.5416,47.6006,47.4825,47.5022,170118.0
2021-05-27 15:50:00,48.3,48.39,48.15,48.2,451329.0,47.5022,47.5907,47.3547,47.4039,451329.0
2021-05-27 15:55:00,48.19,48.46,48.19,48.36,384481.0,47.394,47.6596,47.394,47.5612,384481.0
2021-05-28 09:30:00,48.46,48.65,48.2,48.47,82505.0,47.6596,47.8464,47.4039,47.6694,82505.0
2021-05-28 09:35:00,48.53,48.59,48.49,48.58,31502.0,47.7284,47.7874,47.6891,47.7776,31502.0
2021-05-28 09:40:00,48.57,48.76,48.57,48.72,123763.0,47.7678,47.9546,47.7678,47.9153,123763.0
2021-05-28 09:45:00,48.7,48.8,48.66,48.77,51362.0,47.8956,47.994,47.8563,47.9645,51362.0
2021-05-28 09:50:00,48.76,48.95,48.73,48.9,52988.0,47.9546,48.1415,47.9251,48.0923,52988.0
2021-05-28 09:55:00,48.94,49.21,48.91,49.17,106941.0,48.1316,48.3972,48.1021,48.3578,106941.0
2021-05-28 10:00:00,49.18,49.19,48.97,49.05,58116.0,48.3677,48.3775,48.1611,48.2398,58116.0
2021-05-28 10:05:00,49.07,49.12,48.87,48.89,54094.0,48.2595,48.3087,48.0628,48.0825,54094.0
2021-05-28 10:10:00,48.89,48.94,48.84,48.91,59193.0,48.0825,48.1316,48.0333,48.1021,59193.0
2021-05-28 10:15:00,48.91,48.98,48.85,48.9,43929.0,48.1021,48.171,48.0431,48.0923,43929.0
2021-05-28 10:20:00,48.91,48.93,48.78,48.79,21859.0,48.1021,48.1218,47.9743,47.9841,21859.0
2021-05-28 10:25:00,48.79,48.8,48.57,48.58,46899.0,47.9841,47.994,47.7678,47.7776,46899.0
2021-05-28 10:30:00,48.58,48.74,48.58,48.73,43821.0,47.7776,47.9349,47.7776,47.9251,43821.0
2021-05-28 10:35:00,48.73,48.75,48.63,48.69,33301.0,47.9251,47.9448,47.8268,47.8858,33301.0
2021-05-28 10:40:00,48.7,48.73,48.66,48.69,28649.0,47.8956,47.9251,47.8563,47.8858,28649.0
2021-05-28 10:45:00,48.68,48.68,48.55,48.56,38788.0,47.8759,47.8759,47.7481,47.7579,38788.0
2021-05-28 10:50:00,48.55,48.66,48.53,48.65,25998.0,47.7481,47.8563,47.7284,47.8464,25998.0
2021-05-28 10:55:00,48.65,48.68,48.56,48.57,28861.0,47.8464,47.8759,47.7579,47.7678,28861.0
2021-05-28 11:00:00,48.58,48.68,48.58,48.65,38387.0,47.7776,47.8759,47.7776,47.8464,38387.0
2021-05-28 11:05:00,48.65,48.66,48.59,48.59,29522.0,47.8464,47.8563,47.7874,47.7874,29522.0
2021-05-28 11:10:00,48.6,48.69,48.6,48.61,26609.0,47.7973,47.8858,47.7973,47.8071,26609.0
2021-05-28 11:15:00,48.61,48.68,48.58,48.63,31350.0,47.8071,47.8759,47.7776,47.8268,31350.0
2021-05-28 11:20:00,48.62,48.66,48.58,48.61,22712.0,47.8169,47.8563,47.7776,47.8071,22712.0
2021-05-28 11:25:00,48.6,48.63,48.5,48.53,37866.0,47.7973,47.8268,47.6989,47.7284,37866.0
2021-05-28 11:30:00,48.55,48.65,48.54,48.65,35178.0,47.7481,47.8464,47.7382,47.8464,35178.0
2021-05-28 11:35:00,48.65,48.69,48.64,48.67,17811.0,47.8464,47.8858,47.8366,47.8661,17811.0
2021-05-28 11:40:00,48.67,48.74,48.66,48.7,46427.0,47.8661,47.9349,47.8563,47.8956,46427.0
2021-05-28 11:45:00,48.7,48.83,48.69,48.81,33547.0,47.8956,48.0235,47.8858,48.0038,33547.0
2021-05-28 11:50:00,48.8,48.84,48.75,48.77,28667.0,47.994,48.0333,47.9448,47.9645,28667.0
2021-05-28 11:55:00,48.77,48.79,48.71,48.78,32244.0,47.9645,47.9841,47.9054,47.9743,32244.0
2021-05-28 12:00:00,48.78,48.82,48.76,48.8,22741.0,47.9743,48.0136,47.9546,47.994,22741.0
2021-05-28 12:05:00,48.8,48.81,48.68,48.68,29029.0,47.994,48.0038,47.8759,47.8759,29029.0
2021-05-28 12:10:00,48.68,48.75,48.66,48.69,51850.0,47.8759,47.9448,47.8563,47.8858,51850.0
2021-05-28 12:15:00,48.69,48.74,48.68,48.7,14925.0,47.8858,47.9349,47.8759,47.8956,14925.0
2021-05-28 12:20:00,48.7,48.71,48.62,48.62,21039.0,47.8956,47.9054,47.8169,47.8169,21039.0
2021-05-28 12:25:00,48.61,48.64,48.55,48.58,32142.0,47.8071,47.8366,47.7481,47.7776,32142.0
2021-05-28 12:30:00,48.58,48.65,48.56,48.65,23529.0,47.7776,47.8464,47.7579,47.8464,23529.0
2021-05-28 12:35:00,48.65,48.73,48.64,48.71,19050.0,47.8464,47.9251,47.8366,47.9054,19050.0
2021-05-28 12:40:00,48.7,48.77,48.69,48.76,21256.0,47.8956,47.9645,47.8858,47.9546,21256.0
2021-05-28 12:45:00,48.76,48.8,48.68,48.73,38288.0,47.9546,47.994,47.8759,47.9251,38288.0
2021-05-28 12:50:00,48.73,48.8,48.73,48.75,23150.0,47.9251,47.994,47.9251,47.9448,23150.0
2021-05-28 12:55:00,48.75,48.8,48.72,48.78,32953.0,47.9448,47.994,47.9153,47.9743,32953.0
2021-05-28 13:00:00,48.78,48.82,48.78,48.81,13833.0,47.9743,48.0136,47.9743,48.0038,13833.0
2021-05-28 13:05:00,48.8,48.85,48.79,48.84,22541.0,47.994,48.0431,47.9841,48.0333,22541.0
2021-05-28 13:10:00,48.84,48.84,48.75,48.78,17655.0,48.0333,48.0333,47.9448,47.9743,17655.0
2021-05-28 13:15:00,48.79,48.84,48.77,48.84,22936.0,47.9841,48.0333,47.9645,48.0333,22936.0
2021-05-28 13:20:00,48.84,48.84,48.75,48.82,27237.0,48.0333,48.0333,47.9448,48.0136,27237.0
2021-05-28 13:25:00,48.82,48.82,48.71,48.73,25335.0,48.0136,48.0136,47.9054,47.9251,25335.0
2021-05-28 13:30:00,48.73,48.81,48.72,48.8,24077.0,47.9251,48.0038,47.9153,47.994,24077.0
2021-05-28 13:35:00,48.8,48.81,48.72,48.72,27389.0,47.994,48.0038,47.9153,47.9153,27389.0
2021-05-28 13:40:00,48.73,48.76,48.69,48.75,29349.0,47.9251,47.9546,47.8858,47.9448,29349.0
2021-05-28 13:45:00,48.75,48.78,48.7,48.75,30275.0,47.9448,47.9743,47.8956,47.9448,30275.0
2021-05-28 13:50:00,48.76,48.76,48.71,48.73,21253.0,47.9546,47.9546,47.9054,47.9251,21253.0
2021-05-28 13:55:00,48.74,48.75,48.65,48.66,29297.0,47.9349,47.9448,47.8464,47.8563,29297.0
2021-05-28 14:00:00,48.67,48.76,48.66,48.73,27139.0,47.8661,47.9546,47.8563,47.9251,27139.0
2021-05-28 14:05:00,48.73,48.76,48.67,48.69,19455.0,47.9251,47.9546,47.8661,47.8858,19455.0
2021-05-28 14:10:00,48.68,48.68,48.6,48.62,21294.0,47.8759,47.8759,47.7973,47.8169,21294.0
2021-05-28 14:15:00,48.62,48.7,48.61,48.66,19717.0,47.8169,47.8956,47.8071,47.8563,19717.0
2021-05-28 14:20:00,48.65,48.66,48.63,48.64,11312.0,47.8464,47.8563,47.8268,47.8366,11312.0
2021-05-28 14:25:00,48.64,48.68,48.63,48.68,17147.0,47.8366,47.8759,47.8268,47.8759,17147.0
2021-05-28 14:30:00,48.68,48.74,48.66,48.74,39562.0,47.8759,47.9349,47.8563,47.9349,39562.0
2021-05-28 14:35:00,48.74,48.74,48.65,48.7,22095.0,47.9349,47.9349,47.8464,47.8956,22095.0
2021-05-28 14:40:00,48.7,48.77,48.69,48.75,21478.0,47.8956,47.9645,47.8858,47.9448,21478.0
2021-05-28 14:45:00,48.74,48.76,48.72,48.73,29976.0,47.9349,47.9546,47.9153,47.9251,29976.0
2021-05-28 14:50:00,48.73,48.73,48.65,48.7,16581.0,47.9251,47.9251,47.8464,47.8956,16581.0
2021-05-28 14:55:00,48.7,48.7,48.61,48.64,20556.0,47.8956,47.8956,47.8071,47.8366,20556.0
2021-05-28 15:00:00,48.64,48.66,48.61,48.65,16677.0,47.8366,47.8563,47.8071,47.8464,16677.0
2021-05-28 15:05:00,48.65,48.67,48.6,48.6,24006.0,47.8464,47.8661,47.7973,47.7973,24006.0
2021-05-28 15:10:00,48.6,48.61,48.48,48.53,33740.0,47.7973,47.8071,47.6792,47.7284,33740.0
2021-05-28 15:15:00,48.54,48.56,48.5,48.51,22994.0,47.7382,47.7579,47.6989,47.7087,22994.0
2021-05-28 15:20:00,48.51,48.54,48.48,48.48,33781.0,47.7087,47.7382,47.6792,47.6792,33781.0
2021-05-28 15:25:00,48.48,48.51,48.44,48.51,37856.0,47.6792,47.7087,47.6399,47.7087,37856.0
2021-05-28 15:30:00,48.51,48.56,48.49,48.5,35167.0,47.7087,47.7579,47.6891,47.6989,35167.0
2021-05-28 15:35:00,48.5,48.53,48.45,48.46,32796.0,47.6989,47.7284,47.6497,47.6596,32796.0
2021-05-28 15:40:00,48.46,48.48,48.37,48.37,68784.0,47.6596,47.6792,47.5711,47.5711,68784.0
2021-05-28 15:45:00,48.38,48.41,48.35,48.35,107752.0,47.5809,47.6104,47.5514,47.5514,107752.0
2021-05-28 15:50:00,48.36,48.43,48.25,48.29,178986.0,47.5612,47.6301,47.453,47.4924,178986.0
2021-05-28 15:55:00,48.28,48.37,48.23,48.3,274132.0,47.4825,47.5711,47.4334,47.5022,274132.0
2021-06-01 09:30:00,48.74,48.74,48.37,48.55,107650.0,47.9349,47.9349,47.5711,47.7481,107650.0
2021-06-01 09:35:00,48.54,48.85,48.54,48.79,88492.0,47.7382,48.0431,47.7382,47.9841,88492.0
2021-06-01 09:40:00,48.79,48.95,48.74,48.76,59623.0,47.9841,48.1415,47.9349,47.9546,59623.0
2021-06-01 09:45:00,48.77,48.79,48.46,48.5,56847.0,47.9645,47.9841,47.6596,47.6989,56847.0
2021-06-01 09:50:00,48.5,48.51,48.24,48.28,71503.0,47.6989,47.7087,47.4432,47.4825,71503.0
2021-06-01 09:55:00,48.29,48.29,48.15,48.16,42949.0,47.4924,47.4924,47.3547,47.3645,42949.0
2021-06-01 10:00:00,48.15,48.33,48.09,48.1,61321.0,47.3547,47.5317,47.2957,47.3055,61321.0
2021-06-01 10:05:00,48.09,48.2,48.04,48.09,51817.0,47.2957,47.4039,47.2465,47.2957,51817.0
2021-06-01 10:10:00,48.08,48.12,47.75,47.76,68323.0,47.2858,47.3252,46.9613,46.9711,68323.0
2021-06-01 10:15:00,47.75,47.79,47.57,47.75,97942.0,46.9613,47.0006,46.7843,46.9613,97942.0
2021-06-01 10:20:00,47.74,48.02,47.71,48.0,48442.0,46.9515,47.2268,46.922,47.2072,48442.0
2021-06-01 10:25:00,47.99,48.01,47.92,47.99,54201.0,47.1973,47.217,47.1285,47.1973,54201.0
2021-06-01 10:30:00,48.0,48.12,47.87,47.98,54916.0,47.2072,47.3252,47.0793,47.1875,54916.0
2021-06-01 10:35:00,47.99,48.0,47.85,47.88,45980.0,47.1973,47.2072,47.0596,47.0892,45980.0
2021-06-01 10:40:00,47.88,48.16,47.86,48.07,43566.0,47.0892,47.3645,47.0695,47.276,43566.0
2021-06-01 10:45:00,48.07,48.08,47.71,47.73,125164.0,47.276,47.2858,46.922,46.9416,125164.0
2021-06-01 10:50:00,47.73,47.8,47.64,47.75,78214.0,46.9416,47.0105,46.8531,46.9613,78214.0
2021-06-01 10:55:00,47.74,47.74,47.58,47.72,41670.0,46.9515,46.9515,46.7941,46.9318,41670.0
2021-06-01 11:00:00,47.7,47.78,47.63,47.66,26410.0,46.9121,46.9908,46.8433,46.8728,26410.0
2021-06-01 11:05:00,47.67,47.7,47.59,47.67,39619.0,46.8826,46.9121,46.8039,46.8826,39619.0
2021-06-01 11:10:00,47.66,47.76,47.66,47.73,38532.0,46.8728,46.9711,46.8728,46.9416,38532.0
2021-06-01 11:15:00,47.72,47.91,47.71,47.9,44150.0,46.9318,47.1187,46.922,47.1088,44150.0
2021-06-01 11:20:00,47.89,48.0,47.89,47.99,30564.0,47.099,47.2072,47.099,47.1973,30564.0
2021-06-01 11:25:00,47.99,48.01,47.89,47.91,27352.0,47.1973,47.217,47.099,47.1187,27352.0
2021-06-01 11:30:00,47.9,47.93,47.85,47.93,60124.0,47.1088,47.1383,47.0596,47.1383,60124.0
2021-06-01 11:35:00,47.93,47.97,47.9,47.9,21798.0,47.1383,47.1777,47.1088,47.1088,21798.0
2021-06-01 11:40:00,47.9,47.9,47.82,47.87,21437.0,47.1088,47.1088,47.0301,47.0793,21437.0
2021-06-01 11:45:00,47.87,47.89,47.79,47.84,27467.0,47.0793,47.099,47.0006,47.0498,27467.0
2021-06-01 11:50:00,47.85,47.89,47.82,47.86,21009.0,47.0596,47.099,47.0301,47.0695,21009.0
2021-06-01 11:55:00,47.87,47.93,47.82,47.92,17604.0,47.0793,47.1383,47.0301,47.1285,17604.0
2021-06-01 12:00:00,47.92,47.93,47.82,47.9,24167.0,47.1285,47.1383,47.0301,47.1088,24167.0
2021-06-01 12:05:00,47.89,47.99,47.83,47.97,38601.0,47.099,47.1973,47.04,47.1777,38601.0
2021-06-01 12:10:00,47.98,47.98,47.89,47.94,14965.0,47.1875,47.1875,47.099,47.1482,14965.0
2021-06-01 12:15:00,47.95,48.01,47.93,48.01,19986.0,47.158,47.217,47.1383,47.217,19986.0
2021-06-01 12:20:00,48.0,48.02,47.97,48.02,16741.0,47.2072,47.2268,47.1777,47.2268,16741.0
2021-06-01 12:25:00,48.02,48.07,47.99,48.04,18779.0,47.2268,47.276,47.1973,47.2465,18779.0
2021-06-01 12:30:00,48.03,48.04,47.96,47.97,15069.0,47.2367,47.2465,47.1678,47.1777,15069.0
2021-06-01 12:35:00,47.97,48.01,47.93,47.97,20438.0,47.1777,47.217,47.1383,47.1777,20438.0
2021-06-01 12:40:00,47.96,48.07,47.94,48.05,35889.0,47.1678,47.276,47.1482,47.2563,35889.0
2021-06-01 12:45:00,48.07,48.1,48.04,48.05,19576.0,47.276,47.3055,47.2465,47.2563,19576.0
2021-06-01 12:50:00,48.05,48.05,47.95,48.01,24857.0,47.2563,47.2563,47.158,47.217,24857.0
2021-06-01 12:55:00,48.01,48.02,47.93,47.99,23585.0,47.217,47.2268,47.1383,47.1973,23585.0
2021-06-01 13:00:00,48.0,48.0,47.91,47.91,16065.0,47.2072,47.2072,47.1187,47.1187,16065.0
2021-06-01 13:05:00,47.89,47.94,47.84,47.94,31992.0,47.099,47.1482,47.0498,47.1482,31992.0
2021-06-01 13:10:00,47.94,47.94,47.84,47.86,20807.0,47.1482,47.1482,47.0498,47.0695,20807.0
2021-06-01 13:15:00,47.86,47.9,47.83,47.86,25282.0,47.0695,47.1088,47.04,47.0695,25282.0
2021-06-01 13:20:00,47.86,47.92,47.8,47.92,18472.0,47.0695,47.1285,47.0105,47.1285,18472.0
2021-06-01 13:25:00,47.91,47.97,47.89,47.97,31977.0,47.1187,47.1777,47.099,47.1777,31977.0
2021-06-01 13:30:00,47.96,48.01,47.95,47.98,16867.0,47.1678,47.217,47.158,47.1875,16867.0
2021-06-01 13:35:00,47.97,47.97,47.9,47.95,11977.0,47.1777,47.1777,47.1088,47.158,11977.0
2021-06-01 13:40:00,47.94,47.95,47.83,47.9,25666.0,47.1482,47.158,47.04,47.1088,25666.0
2021-06-01 13:45:00,47.89,47.92,47.84,47.9,29159.0,47.099,47.1285,47.0498,47.1088,29159.0
2021-06-01 13:50:00,47.89,47.92,47.82,47.85,24291.0,47.099,47.1285,47.0301,47.0596,24291.0
2021-06-01 13:55:00,47.85,47.9,47.84,47.88,25599.0,47.0596,47.1088,47.0498,47.0892,25599.0
2021-06-01 14:00:00,47.87,47.88,47.81,47.88,32207.0,47.0793,47.0892,47.0203,47.0892,32207.0
2021-06-01 14:05:00,47.89,47.95,47.87,47.9,35690.0,47.099,47.158,47.0793,47.1088,35690.0
2021-06-01 14:10:00,47.91,47.97,47.86,47.88,29607.0,47.1187,47.1777,47.0695,47.0892,29607.0
2021-06-01 14:15:00,47.88,47.95,47.84,47.94,22663.0,47.0892,47.158,47.0498,47.1482,22663.0
2021-06-01 14:20:00,47.94,48.0,47.88,47.9,60225.0,47.1482,47.2072,47.0892,47.1088,60225.0
2021-06-01 14:25:00,47.88,47.92,47.86,47.88,85586.0,47.0892,47.1285,47.0695,47.0892,85586.0
2021-06-01 14:30:00,47.87,47.96,47.87,47.93,60887.0,47.0793,47.1678,47.0793,47.1383,60887.0
2021-06-01 14:35:00,47.93,48.05,47.9,48.04,34131.0,47.1383,47.2563,47.1088,47.2465,34131.0
2021-06-01 14:40:00,48.04,48.1,48.02,48.03,28125.0,47.2465,47.3055,47.2268,47.2367,28125.0
2021-06-01 14:45:00,48.01,48.07,47.98,48.04,17895.0,47.217,47.276,47.1875,47.2465,17895.0
2021-06-01 14:50:00,48.03,48.04,47.95,47.95,39705.0,47.2367,47.2465,47.158,47.158,39705.0
2021-06-01 14:55:00,47.96,47.99,47.91,47.97,31310.0,47.1678,47.1973,47.1187,47.1777,31310.0
2021-06-01 15:00:00,47.96,47.98,47.93,47.97,30919.0,47.1678,47.1875,47.1383,47.1777,30919.0
2021-06-01 15:05:00,47.97,47.97,47.88,47.93,35607.0,47.1777,47.1777,47.0892,47.1383,35607.0
2021-06-01 15:10:00,47.93,47.93,47.83,47.86,27025.0,47.1383,47.1383,47.04,47.0695,27025.0
2021-06-01 15:15:00,47.87,47.94,47.84,47.93,63914.0,47.0793,47.1482,47.0498,47.1383,63914.0
2021-06-01 15:20:00,47.92,47.94,47.9,47.91,30192.0,47.1285,47.1482,47.1088,47.1187,30192.0
2021-06-01 15:25:00,47.9,47.9,47.84,47.85,25763.0,47.1088,47.1088,47.0498,47.0596,25763.0
2021-06-01 15:30:00,47.84,47.88,47.78,47.8,80435.0,47.0498,47.0892,46.9908,47.0105,80435.0
2021-06-01 15:35:00,47.8,47.85,47.78,47.83,37021.0,47.0105,47.0596,46.9908,47.04,37021.0
2021-06-01 15:40:00,47.84,47.85,47.76,47.79,70124.0,47.0498,47.0596,46.9711,47.0006,70124.0
2021-06-01 15:45:00,47.79,47.9,47.78,47.9,56925.0,47.0006,47.1088,46.9908,47.1088,56925.0
2021-06-01 15:50:00,47.89,47.96,47.82,47.96,107343.0,47.099,47.1678,47.0301,47.1678,107343.0
2021-06-01 15:55:00,47.95,47.98,47.72,47.75,440655.0,47.158,47.1875,46.9318,46.9613,440655.0
2021-06-02 09:30:00,47.71,47.73,47.41,47.45,158741.0,46.922,46.9416,46.6269,46.6663,158741.0
2021-06-02 09:35:00,47.45,47.61,47.4,47.6,59753.0,46.6663,46.8236,46.6171,46.8138,59753.0
2021-06-02 09:40:00,47.61,47.82,47.61,47.79,47210.0,46.8236,47.0301,46.8236,47.0006,47210.0
2021-06-02 09:45:00,47.81,47.89,47.78,47.89,51708.0,47.0203,47.099,46.9908,47.099,51708.0
2021-06-02 09:50:00,47.89,47.96,47.83,47.91,43439.0,47.099,47.1678,47.04,47.1187,43439.0
2021-06-02 09:55:00,47.92,47.93,47.58,47.58,47424.0,47.1285,47.1383,46.7941,46.7941,47424.0
2021-06-02 10:00:00,47.59,47.59,47.48,47.58,33373.0,46.8039,46.8039,46.6958,46.7941,33373.0
2021-06-02 10:05:00,47.58,47.73,47.52,47.69,24820.0,46.7941,46.9416,46.7351,46.9023,24820.0
2021-06-02 10:10:00,47.68,47.71,47.46,47.55,28718.0,46.8925,46.922,46.6761,46.7646,28718.0
2021-06-02 10:15:00,47.56,47.65,47.51,47.65,20005.0,46.7744,46.8629,46.7253,46.8629,20005.0
2021-06-02 10:20:00,47.66,47.79,47.56,47.78,38026.0,46.8728,47.0006,46.7744,46.9908,38026.0
2021-06-02 10:25:00,47.77,47.83,47.76,47.78,37406.0,46.981,47.04,46.9711,46.9908,37406.0
2021-06-02 10:30:00,47.8,47.98,47.78,47.93,39840.0,47.0105,47.1875,46.9908,47.1383,39840.0
2021-06-02 10:35:00,47.94,47.96,47.87,47.94,27107.0,47.1482,47.1678,47.0793,47.1482,27107.0
2021-06-02 10:40:00,47.9,48.03,47.89,47.95,53807.0,47.1088,47.2367,47.099,47.158,53807.0
2021-06-02 10:45:00,47.97,48.01,47.83,47.87,114625.0,47.1777,47.217,47.04,47.0793,114625.0
2021-06-02 10:50:00,47.87,47.87,47.71,47.79,44259.0,47.0793,47.0793,46.922,47.0006,44259.0
2021-06-02 10:55:00,47.78,47.78,47.66,47.74,28676.0,46.9908,46.9908,46.8728,46.9515,28676.0
2021-06-02 11:00:00,47.75,47.78,47.64,47.71,49018.0,46.9613,46.9908,46.8531,46.922,49018.0
2021-06-02 11:05:00,47.71,47.76,47.66,47.73,31465.0,46.922,46.9711,46.8728,46.9416,31465.0
2021-06-02 11:10:00,47.73,47.81,47.69,47.76,38518.0,46.9416,47.0203,46.9023,46.9711,38518.0
2021-06-02 11:15:00,47.76,47.78,47.68,47.73,27021.0,46.9711,46.9908,46.8925,46.9416,27021.0
2021-06-02 11:20:00,47.73,47.74,47.62,47.68,19817.0,46.9416,46.9515,46.8334,46.8925,19817.0
2021-06-02 11:25:00,47.69,47.71,47.63,47.66,22560.0,46.9023,46.922,46.8433,46.8728,22560.0
2021-06-02 11:30:00,47.66,47.74,47.66,47.73,29281.0,46.8728,46.9515,46.8728,46.9416,29281.0
2021-06-02 11:35:00,47.73,47.8,47.71,47.73,40079.0,46.9416,47.0105,46.922,46.9416,40079.0
2021-06-02 11:40:00,47.73,47.78,47.71,47.75,23866.0,46.9416,46.9908,46.922,46.9613,23866.0
2021-06-02 11:45:00,47.75,47.79,47.73,47.75,23284.0,46.9613,47.0006,46.9416,46.9613,23284.0
2021-06-02 11:50:00,47.75,47.85,47.74,47.84,22641.0,46.9613,47.0596,46.9515,47.0498,22641.0
2021-06-02 11:55:00,47.84,47.85,47.74,47.74,28105.0,47.0498,47.0596,46.9515,46.9515,28105.0
2021-06-02 12:00:00,47.75,47.76,47.67,47.7,30762.0,46.9613,46.9711,46.8826,46.9121,30762.0
2021-06-02 12:05:00,47.7,47.75,47.69,47.71,28588.0,46.9121,46.9613,46.9023,46.922,28588.0
2021-06-02 12:10:00,47.71,47.72,47.62,47.64,25855.0,46.922,46.9318,46.8334,46.8531,25855.0
2021-06-02 12:15:00,47.64,47.69,47.58,47.58,21421.0,46.8531,46.9023,46.7941,46.7941,21421.0
2021-06-02 12:20:00,47.58,47.61,47.48,47.5,35533.0,46.7941,46.8236,46.6958,46.7154,35533.0
2021-06-02 12:25:00,47.5,47.53,47.41,47.45,52570.0,46.7154,46.7449,46.6269,46.6663,52570.0
2021-06-02 12:30:00,47.45,47.48,47.42,47.48,56914.0,46.6663,46.6958,46.6367,46.6958,56914.0
2021-06-02 12:35:00,47.47,47.56,47.45,47.53,34996.0,46.6859,46.7744,46.6663,46.7449,34996.0
2021-06-02 12:40:00,47.54,47.62,47.52,47.62,20668.0,46.7548,46.8334,46.7351,46.8334,20668.0
2021-06-02 12:45:00,47.61,47.66,47.59,47.66,17526.0,46.8236,46.8728,46.8039,46.8728,17526.0
2021-06-02 12:50:00,47.66,47.68,47.63,47.68,23412.0,46.8728,46.8925,46.8433,46.8925,23412.0
2021-06-02 12:55:00,47.68,47.7,47.55,47.55,41006.0,46.8925,46.9121,46.7646,46.7646,41006.0
2021-06-02 13:00:00,47.55,47.69,47.55,47.62,20196.0,46.7646,46.9023,46.7646,46.8334,20196.0
2021-06-02 13:05:00,47.6,47.7,47.59,47.69,20393.0,46.8138,46.9121,46.8039,46.9023,20393.0
2021-06-02 13:10:00,47.7,47.71,47.58,47.61,37086.0,46.9121,46.922,46.7941,46.8236,37086.0
2021-06-02 13:15:00,47.62,47.63,47.58,47.59,11530.0,46.8334,46.8433,46.7941,46.8039,11530.0
2021-06-02 13:20:00,47.59,47.6,47.42,47.44,30737.0,46.8039,46.8138,46.6367,46.6564,30737.0
2021-06-02 13:25:00,47.43,47.48,47.4,47.47,30693.0,46.6466,46.6958,46.6171,46.6859,30693.0
2021-06-02 13:30:00,47.48,47.58,47.46,47.57,38912.0,46.6958,46.7941,46.6761,46.7843,38912.0
2021-06-02 13:35:00,47.57,47.61,47.52,47.53,24177.0,46.7843,46.8236,46.7351,46.7449,24177.0
2021-06-02 13:40:00,47.51,47.52,47.47,47.51,20065.0,46.7253,46.7351,46.6859,46.7253,20065.0
2021-06-02 13:45:00,47.51,47.56,47.36,47.39,22609.0,46.7253,46.7744,46.5777,46.6072,22609.0
2021-06-02 13:50:00,47.4,47.47,47.39,47.47,13714.0,46.6171,46.6859,46.6072,46.6859,13714.0
2021-06-02 13:55:00,47.46,47.51,47.43,47.46,21691.0,46.6761,46.7253,46.6466,46.6761,21691.0
2021-06-02 14:00:00,47.45,47.53,47.44,47.47,36005.0,46.6663,46.7449,46.6564,46.6859,36005.0
2021-06-02 14:05:00,47.48,47.57,47.46,47.49,29432.0,46.6958,46.7843,46.6761,46.7056,29432.0
2021-06-02 14:10:00,47.49,47.54,47.37,47.41,23225.0,46.7056,46.7548,46.5876,46.6269,23225.0
2021-06-02 14:15:00,47.41,47.53,47.38,47.46,22913.0,46.6269,46.7449,46.5974,46.6761,22913.0
2021-06-02 14:20:00,47.46,47.51,47.46,47.51,16400.0,46.6761,46.7253,46.6761,46.7253,16400.0
2021-06-02 14:25:00,47.51,47.51,47.46,47.51,11688.0,46.7253,46.7253,46.6761,46.7253,11688.0
2021-06-02 14:30:00,47.5,47.52,47.44,47.47,27819.0,46.7154,46.7351,46.6564,46.6859,27819.0
2021-06-02 14:35:00,47.47,47.53,47.42,47.47,26011.0,46.6859,46.7449,46.6367,46.6859,26011.0
2021-06-02 14:40:00,47.47,47.5,47.44,47.47,13406.0,46.6859,46.7154,46.6564,46.6859,13406.0
2021-06-02 14:45:00,47.48,47.49,47.45,47.48,17067.0,46.6958,46.7056,46.6663,46.6958,17067.0
2021-06-02 14:50:00,47.47,47.47,47.39,47.46,33095.0,46.6859,46.6859,46.6072,46.6761,33095.0
2021-06-02 14:55:00,47.46,47.46,47.39,47.43,35645.0,46.6761,46.6761,46.6072,46.6466,35645.0
2021-06-02 15:00:00,47.43,47.51,47.42,47.46,44746.0,46.6466,46.7253,46.6367,46.6761,44746.0
2021-06-02 15:05:00,47.46,47.51,47.44,47.48,25525.0,46.6761,46.7253,46.6564,46.6958,25525.0
2021-06-02 15:10:00,47.48,47.51,47.45,47.47,25777.0,46.6958,46.7253,46.6663,46.6859,25777.0
2021-06-02 15:15:00,47.47,47.49,47.42,47.47,21158.0,46.6859,46.7056,46.6367,46.6859,21158.0
2021-06-02 15:20:00,47.48,47.49,47.42,47.43,20565.0,46.6958,46.7056,46.6367,46.6466,20565.0
2021-06-02 15:25:00,47.44,47.45,47.39,47.43,27215.0,46.6564,46.6663,46.6072,46.6466,27215.0
2021-06-02 15:30:00,47.43,47.5,47.42,47.44,40461.0,46.6466,46.7154,46.6367,46.6564,40461.0
2021-06-02 15:35:00,47.43,47.44,47.37,47.41,48017.0,46.6466,46.6564,46.5876,46.6269,48017.0
2021-06-02 15:40:00,47.41,47.45,47.38,47.44,47601.0,46.6269,46.6663,46.5974,46.6564,47601.0
2021-06-02 15:45:00,47.44,47.45,47.33,47.36,113865.0,46.6564,46.6663,46.5482,46.5777,113865.0
2021-06-02 15:50:00,47.37,47.41,47.26,47.41,158091.0,46.5876,46.6269,46.4794,46.6269,158091.0
2021-06-02 15:55:00,47.41,47.56,47.38,47.54,308769.0,46.6269,46.7744,46.5974,46.7548,308769.0
2021-06-03 09:30:00,47.0,47.9,46.94,47.7,388745.0,46.2237,47.1088,46.1647,46.9121,388745.0
2021-06-03 09:35:00,47.67,47.72,47.16,47.21,63723.0,46.8826,46.9318,46.381,46.4302,63723.0
2021-06-03 09:40:00,47.21,47.32,46.87,46.9,66758.0,46.4302,46.5384,46.0958,46.1253,66758.0
2021-06-03 09:45:00,46.89,47.11,46.82,46.87,66438.0,46.1155,46.3319,46.0467,46.0958,66438.0
2021-06-03 09:50:00,46.85,47.01,46.77,46.99,72711.0,46.0762,46.2335,45.9975,46.2139,72711.0
2021-06-03 09:55:00,46.98,47.2,46.92,47.07,127463.0,46.204,46.4204,46.145,46.2925,127463.0
2021-06-03 10:00:00,47.05,47.42,47.05,47.41,266432.0,46.2729,46.6367,46.2729,46.6269,266432.0
2021-06-03 10:05:00,47.41,47.6,47.36,47.53,79340.0,46.6269,46.8138,46.5777,46.7449,79340.0
2021-06-03 10:10:00,47.55,47.68,47.46,47.68,79530.0,46.7646,46.8925,46.6761,46.8925,79530.0
2021-06-03 10:15:00,47.7,47.71,47.3,47.41,47325.0,46.9121,46.922,46.5187,46.6269,47325.0
2021-06-03 10:20:00,47.42,47.61,47.37,47.56,60482.0,46.6367,46.8236,46.5876,46.7744,60482.0
2021-06-03 10:25:00,47.54,47.72,47.51,47.63,107815.0,46.7548,46.9318,46.7253,46.8433,107815.0
2021-06-03 10:30:00,47.6,47.75,47.59,47.67,89765.0,46.8138,46.9613,46.8039,46.8826,89765.0
2021-06-03 10:35:00,47.68,47.69,47.44,47.44,50906.0,46.8925,46.9023,46.6564,46.6564,50906.0
2021-06-03 10:40:00,47.44,47.53,47.34,47.5,69903.0,46.6564,46.7449,46.5581,46.7154,69903.0
2021-06-03 10:45:00,47.49,47.63,47.44,47.59,138315.0,46.7056,46.8433,46.6564,46.8039,138315.0
2021-06-03 10:50:00,47.61,47.61,47.42,47.42,61234.0,46.8236,46.8236,46.6367,46.6367,61234.0
2021-06-03 10:55:00,47.43,47.63,47.43,47.63,84246.0,46.6466,46.8433,46.6466,46.8433,84246.0
2021-06-03 11:00:00,47.62,47.79,47.55,47.73,77937.0,46.8334,47.0006,46.7646,46.9416,77937.0
2021-06-03 11:05:00,47.73,47.85,47.72,47.79,32009.0,46.9416,47.0596,46.9318,47.0006,32009.0
2021-06-03 11:10:00,47.77,47.84,47.7,47.83,47562.0,46.981,47.0498,46.9121,47.04,47562.0
2021-06-03 11:15:00,47.84,47.88,47.67,47.68,60235.0,47.0498,47.0892,46.8826,46.8925,60235.0
2021-06-03 11:20:00,47.68,47.7,47.55,47.58,40801.0,46.8925,46.9121,46.7646,46.7941,40801.0
2021-06-03 11:25:00,47.56,47.67,47.52,47.61,37173.0,46.7744,46.8826,46.7351,46.8236,37173.0
2021-06-03 11:30:00,47.61,47.66,47.49,47.49,30037.0,46.8236,46.8728,46.7056,46.7056,30037.0
2021-06-03 11:35:00,47.49,47.52,47.44,47.48,40702.0,46.7056,46.7351,46.6564,46.6958,40702.0
2021-06-03 11:40:00,47.49,47.51,47.38,47.4,47235.0,46.7056,46.7253,46.5974,46.6171,47235.0
2021-06-03 11:45:00,47.39,47.41,47.3,47.36,49654.0,46.6072,46.6269,46.5187,46.5777,49654.0
2021-06-03 11:50:00,47.36,47.4,47.32,47.4,24955.0,46.5777,46.6171,46.5384,46.6171,24955.0
2021-06-03 11:55:00,47.4,47.4,47.33,47.35,63622.0,46.6171,46.6171,46.5482,46.5679,63622.0
2021-06-03 12:00:00,47.36,47.41,47.33,47.37,70283.0,46.5777,46.6269,46.5482,46.5876,70283.0
2021-06-03 12:05:00,47.37,47.51,47.34,47.48,48147.0,46.5876,46.7253,46.5581,46.6958,48147.0
2021-06-03 12:10:00,47.47,47.49,47.42,47.42,31627.0,46.6859,46.7056,46.6367,46.6367,31627.0
2021-06-03 12:15:00,47.41,47.44,47.32,47.34,37833.0,46.6269,46.6564,46.5384,46.5581,37833.0
2021-06-03 12:20:00,47.34,47.38,47.3,47.33,55904.0,46.5581,46.5974,46.5187,46.5482,55904.0
2021-06-03 12:25:00,47.32,47.45,47.3,47.43,78311.0,46.5384,46.6663,46.5187,46.6466,78311.0
2021-06-03 12:30:00,47.42,47.44,47.34,47.4,44792.0,46.6367,46.6564,46.5581,46.6171,44792.0
2021-06-03 12:35:00,47.41,47.48,47.4,47.48,21578.0,46.6269,46.6958,46.6171,46.6958,21578.0
2021-06-03 12:40:00,47.48,47.53,47.47,47.5,36470.0,46.6958,46.7449,46.6859,46.7154,36470.0
2021-06-03 12:45:00,47.5,47.53,47.47,47.53,22689.0,46.7154,46.7449,46.6859,46.7449,22689.0
2021-06-03 12:50:00,47.53,47.55,47.46,47.51,36964.0,46.7449,46.7646,46.6761,46.7253,36964.0
2021-06-03 12:55:00,47.5,47.68,47.5,47.67,27570.0,46.7154,46.8925,46.7154,46.8826,27570.0
2021-06-03 13:00:00,47.68,47.7,47.59,47.61,25178.0,46.8925,46.9121,46.8039,46.8236,25178.0
2021-06-03 13:05:00,47.59,47.72,47.54,47.71,90833.0,46.8039,46.9318,46.7548,46.922,90833.0
2021-06-03 13:10:00,47.72,47.79,47.62,47.63,46285.0,46.9318,47.0006,46.8334,46.8433,46285.0
2021-06-03 13:15:00,47.62,47.77,47.61,47.75,29458.0,46.8334,46.981,46.8236,46.9613,29458.0
2021-06-03 13:20:00,47.75,47.77,47.7,47.76,30614.0,46.9613,46.981,46.9121,46.9711,30614.0
2021-06-03 13:25:00,47.76,47.86,47.72,47.85,49664.0,46.9711,47.0695,46.9318,47.0596,49664.0
2021-06-03 13:30:00,47.86,47.86,47.73,47.77,35982.0,47.0695,47.0695,46.9416,46.981,35982.0
2021-06-03 13:35:00,47.77,47.82,47.77,47.8,23851.0,46.981,47.0301,46.981,47.0105,23851.0
2021-06-03 13:40:00,47.81,47.85,47.68,47.7,32312.0,47.0203,47.0596,46.8925,46.9121,32312.0
2021-06-03 13:45:00,47.72,47.84,47.69,47.78,39845.0,46.9318,47.0498,46.9023,46.9908,39845.0
2021-06-03 13:50:00,47.77,47.86,47.76,47.8,22945.0,46.981,47.0695,46.9711,47.0105,22945.0
2021-06-03 13:55:00,47.8,47.84,47.74,47.78,20997.0,47.0105,47.0498,46.9515,46.9908,20997.0
2021-06-03 14:00:00,47.79,47.8,47.67,47.78,32976.0,47.0006,47.0105,46.8826,46.9908,32976.0
2021-06-03 14:05:00,47.78,47.84,47.7,47.75,31852.0,46.9908,47.0498,46.9121,46.9613,31852.0
2021-06-03 14:10:00,47.75,47.79,47.74,47.75,19375.0,46.9613,47.0006,46.9515,46.9613,19375.0
2021-06-03 14:15:00,47.75,47.78,47.64,47.7,31223.0,46.9613,46.9908,46.8531,46.9121,31223.0
2021-06-03 14:20:00,47.7,47.72,47.64,47.66,25349.0,46.9121,46.9318,46.8531,46.8728,25349.0
2021-06-03 14:25:00,47.66,47.71,47.64,47.68,29388.0,46.8728,46.922,46.8531,46.8925,29388.0
2021-06-03 14:30:00,47.67,47.78,47.67,47.71,27533.0,46.8826,46.9908,46.8826,46.922,27533.0
2021-06-03 14:35:00,47.71,47.72,47.62,47.64,33094.0,46.922,46.9318,46.8334,46.8531,33094.0
2021-06-03 14:40:00,47.64,47.65,47.53,47.54,55502.0,46.8531,46.8629,46.7449,46.7548,55502.0
2021-06-03 14:45:00,47.53,47.58,47.52,47.55,67808.0,46.7449,46.7941,46.7351,46.7646,67808.0
2021-06-03 14:50:00,47.55,47.55,47.46,47.49,47374.0,46.7646,46.7646,46.6761,46.7056,47374.0
2021-06-03 14:55:00,47.48,47.54,47.32,47.34,82555.0,46.6958,46.7548,46.5384,46.5581,82555.0
2021-06-03 15:00:00,47.34,47.51,47.34,47.43,28317.0,46.5581,46.7253,46.5581,46.6466,28317.0
2021-06-03 15:05:00,47.43,47.5,47.39,47.48,22535.0,46.6466,46.7154,46.6072,46.6958,22535.0
2021-06-03 15:10:00,47.48,47.52,47.46,47.51,25667.0,46.6958,46.7351,46.6761,46.7253,25667.0
2021-06-03 15:15:00,47.51,47.51,47.34,47.34,40583.0,46.7253,46.7253,46.5581,46.5581,40583.0
2021-06-03 15:20:00,47.32,47.47,47.31,47.45,24699.0,46.5384,46.6859,46.5286,46.6663,24699.0
2021-06-03 15:25:00,47.45,47.49,47.41,47.48,30378.0,46.6663,46.7056,46.6269,46.6958,30378.0
2021-06-03 15:30:00,47.49,47.52,47.45,47.48,47450.0,46.7056,46.7351,46.6663,46.6958,47450.0
2021-06-03 15:35:00,47.47,47.48,47.42,47.44,39913.0,46.6859,46.6958,46.6367,46.6564,39913.0
2021-06-03 15:40:00,47.45,47.46,47.36,47.4,82019.0,46.6663,46.6761,46.5777,46.6171,82019.0
2021-06-03 15:45:00,47.39,47.4,47.28,47.31,98071.0,46.6072,46.6171,46.4991,46.5286,98071.0
2021-06-03 15:50:00,47.31,47.41,47.2,47.21,118513.0,46.5286,46.6269,46.4204,46.4302,118513.0
2021-06-03 15:55:00,47.22,47.31,47.15,47.17,357451.0,46.4401,46.5286,46.3712,46.3909,357451.0
2021-06-04 09:30:00,47.63,47.84,47.62,47.81,79152.0,46.8433,47.0498,46.8334,47.0203,79152.0
2021-06-04 09:35:00,47.81,47.9,47.66,47.89,98969.0,47.0203,47.1088,46.8728,47.099,98969.0
2021-06-04 09:40:00,47.89,48.04,47.8,48.03,184488.0,47.099,47.2465,47.0105,47.2367,184488.0
2021-06-04 09:45:00,48.04,48.07,47.81,47.84,93650.0,47.2465,47.276,47.0203,47.0498,93650.0
2021-06-04 09:50:00,47.85,47.99,47.85,47.88,102867.0,47.0596,47.1973,47.0596,47.0892,102867.0
2021-06-04 09:55:00,47.89,47.95,47.88,47.95,163063.0,47.099,47.158,47.0892,47.158,163063.0
2021-06-04 10:00:00,47.96,48.65,47.95,48.51,194116.0,47.1678,47.8464,47.158,47.7087,194116.0
2021-06-04 10:05:00,48.51,48.57,48.38,48.43,58801.0,47.7087,47.7678,47.5809,47.6301,58801.0
2021-06-04 10:10:00,48.43,48.54,48.35,48.39,53847.0,47.6301,47.7382,47.5514,47.5907,53847.0
2021-06-04 10:15:00,48.41,48.42,48.08,48.08,58477.0,47.6104,47.6202,47.2858,47.2858,58477.0
2021-06-04 10:20:00,48.08,48.19,47.97,48.18,90019.0,47.2858,47.394,47.1777,47.3842,90019.0
2021-06-04 10:25:00,48.2,48.22,48.04,48.11,48503.0,47.4039,47.4235,47.2465,47.3154,48503.0
2021-06-04 10:30:00,48.11,48.17,48.06,48.11,39606.0,47.3154,47.3744,47.2662,47.3154,39606.0
2021-06-04 10:35:00,48.13,48.22,48.12,48.19,46501.0,47.335,47.4235,47.3252,47.394,46501.0
2021-06-04 10:40:00,48.21,48.24,48.17,48.17,38647.0,47.4137,47.4432,47.3744,47.3744,38647.0
2021-06-04 10:45:00,48.17,48.35,48.14,48.29,43062.0,47.3744,47.5514,47.3449,47.4924,43062.0
2021-06-04 10:50:00,48.28,48.3,48.23,48.28,69999.0,47.4825,47.5022,47.4334,47.4825,69999.0
2021-06-04 10:55:00,48.27,48.32,48.22,48.23,46208.0,47.4727,47.5219,47.4235,47.4334,46208.0
2021-06-04 11:00:00,48.23,48.25,48.12,48.14,92206.0,47.4334,47.453,47.3252,47.3449,92206.0
2021-06-04 11:05:00,48.15,48.35,48.15,48.33,33489.0,47.3547,47.5514,47.3547,47.5317,33489.0
2021-06-04 11:10:00,48.35,48.38,48.25,48.27,25418.0,47.5514,47.5809,47.453,47.4727,25418.0
2021-06-04 11:15:00,48.27,48.35,48.27,48.27,18029.0,47.4727,47.5514,47.4727,47.4727,18029.0
2021-06-04 11:20:00,48.28,48.36,48.28,48.36,13768.0,47.4825,47.5612,47.4825,47.5612,13768.0
2021-06-04 11:25:00,48.36,48.38,48.28,48.36,36012.0,47.5612,47.5809,47.4825,47.5612,36012.0
2021-06-04 11:30:00,48.38,48.4,48.31,48.37,36487.0,47.5809,47.6006,47.512,47.5711,36487.0
2021-06-04 11:35:00,48.37,48.39,48.21,48.26,65126.0,47.5711,47.5907,47.4137,47.4629,65126.0
2021-06-04 11:40:00,48.27,48.33,48.23,48.29,62866.0,47.4727,47.5317,47.4334,47.4924,62866.0
2021-06-04 11:45:00,48.3,48.31,48.23,48.23,23399.0,47.5022,47.512,47.4334,47.4334,23399.0
2021-06-04 11:50:00,48.24,48.25,48.19,48.21,29231.0,47.4432,47.453,47.394,47.4137,29231.0
2021-06-04 11:55:00,48.21,48.23,48.16,48.21,37171.0,47.4137,47.4334,47.3645,47.4137,37171.0
2021-06-04 12:00:00,48.21,48.22,48.14,48.15,72640.0,47.4137,47.4235,47.3449,47.3547,72640.0
2021-06-04 12:05:00,48.15,48.23,48.15,48.18,43618.0,47.3547,47.4334,47.3547,47.3842,43618.0
2021-06-04 12:10:00,48.17,48.24,48.14,48.2,28187.0,47.3744,47.4432,47.3449,47.4039,28187.0
2021-06-04 12:15:00,48.2,48.24,48.18,48.2,85792.0,47.4039,47.4432,47.3842,47.4039,85792.0
2021-06-04 12:20:00,48.2,48.23,48.14,48.19,78785.0,47.4039,47.4334,47.3449,47.394,78785.0
2021-06-04 12:25:00,48.18,48.26,48.18,48.25,30976.0,47.3842,47.4629,47.3842,47.453,30976.0
2021-06-04 12:30:00,48.26,48.33,48.26,48.3,28943.0,47.4629,47.5317,47.4629,47.5022,28943.0
2021-06-04 12:35:00,48.31,48.37,48.25,48.33,140560.0,47.512,47.5711,47.453,47.5317,140560.0
2021-06-04 12:40:00,48.33,48.33,48.26,48.29,40378.0,47.5317,47.5317,47.4629,47.4924,40378.0
2021-06-04 12:45:00,48.29,48.31,48.24,48.28,41127.0,47.4924,47.512,47.4432,47.4825,41127.0
2021-06-04 12:50:00,48.29,48.32,48.26,48.32,22035.0,47.4924,47.5219,47.4629,47.5219,22035.0
2021-06-04 12:55:00,48.33,48.37,48.29,48.34,35792.0,47.5317,47.5711,47.4924,47.5416,35792.0
2021-06-04 13:00:00,48.34,48.34,48.29,48.3,21069.0,47.5416,47.5416,47.4924,47.5022,21069.0
2021-06-04 13:05:00,48.31,48.35,48.27,48.34,23244.0,47.512,47.5514,47.4727,47.5416,23244.0
2021-06-04 13:10:00,48.34,48.36,48.31,48.36,39851.0,47.5416,47.5612,47.512,47.5612,39851.0
2021-06-04 13:15:00,48.36,48.4,48.29,48.38,75405.0,47.5612,47.6006,47.4924,47.5809,75405.0
2021-06-04 13:20:00,48.39,48.39,48.32,48.34,26154.0,47.5907,47.5907,47.5219,47.5416,26154.0
2021-06-04 13:25:00,48.35,48.42,48.35,48.4,21223.0,47.5514,47.6202,47.5514,47.6006,21223.0
2021-06-04 13:30:00,48.41,48.48,48.39,48.48,28699.0,47.6104,47.6792,47.5907,47.6792,28699.0
2021-06-04 13:35:00,48.48,48.49,48.41,48.48,44453.0,47.6792,47.6891,47.6104,47.6792,44453.0
2021-06-04 13:40:00,48.48,48.57,48.46,48.57,93338.0,47.6792,47.7678,47.6596,47.7678,93338.0
2021-06-04 13:45:00,48.57,48.59,48.52,48.58,58912.0,47.7678,47.7874,47.7186,47.7776,58912.0
2021-06-04 13:50:00,48.58,48.68,48.58,48.64,25790.0,47.7776,47.8759,47.7776,47.8366,25790.0
2021-06-04 13:55:00,48.63,48.69,48.62,48.66,32840.0,47.8268,47.8858,47.8169,47.8563,32840.0
2021-06-04 14:00:00,48.66,48.71,48.63,48.68,33632.0,47.8563,47.9054,47.8268,47.8759,33632.0
2021-06-04 14:05:00,48.68,48.71,48.57,48.58,64618.0,47.8759,47.9054,47.7678,47.7776,64618.0
2021-06-04 14:10:00,48.59,48.61,48.53,48.55,35053.0,47.7874,47.8071,47.7284,47.7481,35053.0
2021-06-04 14:15:00,48.55,48.58,48.5,48.53,45054.0,47.7481,47.7776,47.6989,47.7284,45054.0
2021-06-04 14:20:00,48.53,48.61,48.52,48.55,30057.0,47.7284,47.8071,47.7186,47.7481,30057.0
2021-06-04 14:25:00,48.55,48.62,48.51,48.6,37612.0,47.7481,47.8169,47.7087,47.7973,37612.0
2021-06-04 14:30:00,48.61,48.68,48.61,48.62,33999.0,47.8071,47.8759,47.8071,47.8169,33999.0
2021-06-04 14:35:00,48.62,48.65,48.58,48.64,38635.0,47.8169,47.8464,47.7776,47.8366,38635.0
2021-06-04 14:40:00,48.64,48.69,48.63,48.66,72474.0,47.8366,47.8858,47.8268,47.8563,72474.0
2021-06-04 14:45:00,48.65,48.67,48.64,48.66,46685.0,47.8464,47.8661,47.8366,47.8563,46685.0
2021-06-04 14:50:00,48.66,48.68,48.59,48.68,134185.0,47.8563,47.8759,47.7874,47.8759,134185.0
2021-06-04 14:55:00,48.68,48.72,48.65,48.66,51788.0,47.8759,47.9153,47.8464,47.8563,51788.0
2021-06-04 15:00:00,48.66,48.75,48.66,48.72,61978.0,47.8563,47.9448,47.8563,47.9153,61978.0
2021-06-04 15:05:00,48.73,48.79,48.7,48.71,51034.0,47.9251,47.9841,47.8956,47.9054,51034.0
2021-06-04 15:10:00,48.71,48.78,48.7,48.76,81141.0,47.9054,47.9743,47.8956,47.9546,81141.0
2021-06-04 15:15:00,48.76,48.76,48.62,48.66,79652.0,47.9546,47.9546,47.8169,47.8563,79652.0
2021-06-04 15:20:00,48.66,48.7,48.63,48.7,48894.0,47.8563,47.8956,47.8268,47.8956,48894.0
2021-06-04 15:25:00,48.7,48.77,48.69,48.76,75201.0,47.8956,47.9645,47.8858,47.9546,75201.0
2021-06-04 15:30:00,48.76,48.76,48.68,48.72,83539.0,47.9546,47.9546,47.8759,47.9153,83539.0
2021-06-04 15:35:00,48.71,48.74,48.64,48.68,79181.0,47.9054,47.9349,47.8366,47.8759,79181.0
2021-06-04 15:40:00,48.68,48.7,48.54,48.62,112450.0,47.8759,47.8956,47.7382,47.8169,112450.0
2021-06-04 15:45:00,48.62,48.72,48.62,48.71,122289.0,47.8169,47.9153,47.8169,47.9054,122289.0
2021-06-04 15:50:00,48.7,48.78,48.67,48.72,232547.0,47.8956,47.9743,47.8661,47.9153,232547.0
2021-06-04 15:55:00,48.73,48.73,48.54,48.73,481004.0,47.9251,47.9251,47.7382,47.9251,481004.0
2021-06-07 09:30:00,48.85,48.92,48.32,48.59,297448.0,48.0431,48.112,47.5219,47.7874,297448.0
2021-06-07 09:35:00,48.55,48.84,48.35,48.36,89259.0,47.7481,48.0333,47.5514,47.5612,89259.0
2021-06-07 09:40:00,48.36,48.54,48.24,48.46,72927.0,47.5612,47.7382,47.4432,47.6596,72927.0
2021-06-07 09:45:00,48.46,48.63,48.31,48.61,121082.0,47.6596,47.8268,47.512,47.8071,121082.0
2021-06-07 09:50:00,48.63,48.69,48.44,48.55,127555.0,47.8268,47.8858,47.6399,47.7481,127555.0
2021-06-07 09:55:00,48.56,48.82,48.56,48.77,78264.0,47.7579,48.0136,47.7579,47.9645,78264.0
2021-06-07 10:00:00,48.78,48.8,48.54,48.55,67076.0,47.9743,47.994,47.7382,47.7481,67076.0
2021-06-07 10:05:00,48.56,48.86,48.56,48.75,71829.0,47.7579,48.053,47.7579,47.9448,71829.0
2021-06-07 10:10:00,48.75,48.76,48.46,48.5,65920.0,47.9448,47.9546,47.6596,47.6989,65920.0
2021-06-07 10:15:00,48.48,48.5,48.27,48.38,89724.0,47.6792,47.6989,47.4727,47.5809,89724.0
2021-06-07 10:20:00,48.4,48.69,48.38,48.66,79665.0,47.6006,47.8858,47.5809,47.8563,79665.0
2021-06-07 10:25:00,48.66,48.72,48.56,48.62,65816.0,47.8563,47.9153,47.7579,47.8169,65816.0
2021-06-07 10:30:00,48.63,48.69,48.4,48.66,88987.0,47.8268,47.8858,47.6006,47.8563,88987.0
2021-06-07 10:35:00,48.66,48.83,48.66,48.77,52234.0,47.8563,48.0235,47.8563,47.9645,52234.0
2021-06-07 10:40:00,48.77,48.8,48.67,48.74,46480.0,47.9645,47.994,47.8661,47.9349,46480.0
2021-06-07 10:45:00,48.73,48.75,48.55,48.63,52409.0,47.9251,47.9448,47.7481,47.8268,52409.0
2021-06-07 10:50:00,48.63,48.76,48.61,48.74,67667.0,47.8268,47.9546,47.8071,47.9349,67667.0
2021-06-07 10:55:00,48.74,48.81,48.66,48.74,47877.0,47.9349,48.0038,47.8563,47.9349,47877.0
2021-06-07 11:00:00,48.74,48.75,48.47,48.5,77867.0,47.9349,47.9448,47.6694,47.6989,77867.0
2021-06-07 11:05:00,48.47,48.54,48.44,48.53,43563.0,47.6694,47.7382,47.6399,47.7284,43563.0
2021-06-07 11:10:00,48.55,48.67,48.53,48.61,41674.0,47.7481,47.8661,47.7284,47.8071,41674.0
2021-06-07 11:15:00,48.61,48.65,48.45,48.48,60158.0,47.8071,47.8464,47.6497,47.6792,60158.0
2021-06-07 11:20:00,48.48,48.48,48.29,48.32,137187.0,47.6792,47.6792,47.4924,47.5219,137187.0
2021-06-07 11:25:00,48.32,48.36,48.21,48.3,64377.0,47.5219,47.5612,47.4137,47.5022,64377.0
2021-06-07 11:30:00,48.29,48.38,48.23,48.31,57210.0,47.4924,47.5809,47.4334,47.512,57210.0
2021-06-07 11:35:00,48.3,48.36,48.25,48.29,48099.0,47.5022,47.5612,47.453,47.4924,48099.0
2021-06-07 11:40:00,48.29,48.3,48.14,48.14,137069.0,47.4924,47.5022,47.3449,47.3449,137069.0
2021-06-07 11:45:00,48.13,48.3,48.13,48.28,80192.0,47.335,47.5022,47.335,47.4825,80192.0
2021-06-07 11:50:00,48.28,48.39,48.28,48.34,46817.0,47.4825,47.5907,47.4825,47.5416,46817.0
2021-06-07 11:55:00,48.34,48.4,48.29,48.38,35503.0,47.5416,47.6006,47.4924,47.5809,35503.0
2021-06-07 12:00:00,48.38,48.47,48.38,48.42,37904.0,47.5809,47.6694,47.5809,47.6202,37904.0
2021-06-07 12:05:00,48.43,48.46,48.4,48.42,42483.0,47.6301,47.6596,47.6006,47.6202,42483.0
2021-06-07 12:10:00,48.42,48.49,48.41,48.45,30640.0,47.6202,47.6891,47.6104,47.6497,30640.0
2021-06-07 12:15:00,48.46,48.51,48.42,48.47,37923.0,47.6596,47.7087,47.6202,47.6694,37923.0
2021-06-07 12:20:00,48.48,48.5,48.44,48.45,31020.0,47.6792,47.6989,47.6399,47.6497,31020.0
2021-06-07 12:25:00,48.45,48.49,48.41,48.41,49409.0,47.6497,47.6891,47.6104,47.6104,49409.0
2021-06-07 12:30:00,48.42,48.45,48.26,48.38,53409.0,47.6202,47.6497,47.4629,47.5809,53409.0
2021-06-07 12:35:00,48.39,48.41,48.33,48.37,44135.0,47.5907,47.6104,47.5317,47.5711,44135.0
2021-06-07 12:40:00,48.37,48.42,48.35,48.4,40669.0,47.5711,47.6202,47.5514,47.6006,40669.0
2021-06-07 12:45:00,48.4,48.45,48.36,48.4,52456.0,47.6006,47.6497,47.5612,47.6006,52456.0
2021-06-07 12:50:00,48.4,48.41,48.36,48.38,28486.0,47.6006,47.6104,47.5612,47.5809,28486.0
2021-06-07 12:55:00,48.37,48.41,48.35,48.39,27471.0,47.5711,47.6104,47.5514,47.5907,27471.0
2021-06-07 13:00:00,48.38,48.42,48.36,48.39,43363.0,47.5809,47.6202,47.5612,47.5907,43363.0
2021-06-07 13:05:00,48.39,48.39,48.31,48.32,29418.0,47.5907,47.5907,47.512,47.5219,29418.0
2021-06-07 13:10:00,48.32,48.33,48.26,48.32,51555.0,47.5219,47.5317,47.4629,47.5219,51555.0
2021-06-07 13:15:00,48.32,48.39,48.29,48.31,35579.0,47.5219,47.5907,47.4924,47.512,35579.0
2021-06-07 13:20:00,48.31,48.41,48.31,48.4,38817.0,47.512,47.6104,47.512,47.6006,38817.0
2021-06-07 13:25:00,48.4,48.41,48.35,48.35,38971.0,47.6006,47.6104,47.5514,47.5514,38971.0
2021-06-07 13:30:00,48.36,48.37,48.3,48.37,47978.0,47.5612,47.5711,47.5022,47.5711,47978.0
2021-06-07 13:35:00,48.37,48.41,48.34,48.38,44133.0,47.5711,47.6104,47.5416,47.5809,44133.0
2021-06-07 13:40:00,48.38,48.4,48.35,48.38,38887.0,47.5809,47.6006,47.5514,47.5809,38887.0
2021-06-07 13:45:00,48.39,48.39,48.28,48.32,51652.0,47.5907,47.5907,47.4825,47.5219,51652.0
2021-06-07 13:50:00,48.32,48.39,48.32,48.39,35043.0,47.5219,47.5907,47.5219,47.5907,35043.0
2021-06-07 13:55:00,48.39,48.39,48.32,48.34,52532.0,47.5907,47.5907,47.5219,47.5416,52532.0
2021-06-07 14:00:00,48.34,48.44,48.34,48.42,292546.0,47.5416,47.6399,47.5416,47.6202,292546.0
2021-06-07 14:05:00,48.42,48.45,48.4,48.45,88903.0,47.6202,47.6497,47.6006,47.6497,88903.0
2021-06-07 14:10:00,48.45,48.5,48.43,48.48,69450.0,47.6497,47.6989,47.6301,47.6792,69450.0
2021-06-07 14:15:00,48.48,48.48,48.4,48.42,67195.0,47.6792,47.6792,47.6006,47.6202,67195.0
2021-06-07 14:20:00,48.43,48.46,48.41,48.46,53163.0,47.6301,47.6596,47.6104,47.6596,53163.0
2021-06-07 14:25:00,48.45,48.46,48.38,48.39,90428.0,47.6497,47.6596,47.5809,47.5907,90428.0
2021-06-07 14:30:00,48.39,48.48,48.39,48.48,73371.0,47.5907,47.6792,47.5907,47.6792,73371.0
2021-06-07 14:35:00,48.48,48.48,48.41,48.44,36215.0,47.6792,47.6792,47.6104,47.6399,36215.0
2021-06-07 14:40:00,48.44,48.45,48.4,48.44,45686.0,47.6399,47.6497,47.6006,47.6399,45686.0
2021-06-07 14:45:00,48.43,48.44,48.36,48.4,62880.0,47.6301,47.6399,47.5612,47.6006,62880.0
2021-06-07 14:50:00,48.39,48.41,48.37,48.38,55450.0,47.5907,47.6104,47.5711,47.5809,55450.0
2021-06-07 14:55:00,48.38,48.41,48.35,48.38,131301.0,47.5809,47.6104,47.5514,47.5809,131301.0
2021-06-07 15:00:00,48.37,48.43,48.36,48.43,88778.0,47.5711,47.6301,47.5612,47.6301,88778.0
2021-06-07 15:05:00,48.41,48.42,48.37,48.39,112930.0,47.6104,47.6202,47.5711,47.5907,112930.0
2021-06-07 15:10:00,48.39,48.41,48.37,48.41,45629.0,47.5907,47.6104,47.5711,47.6104,45629.0
2021-06-07 15:15:00,48.41,48.52,48.39,48.51,98760.0,47.6104,47.7186,47.5907,47.7087,98760.0
2021-06-07 15:20:00,48.52,48.61,48.5,48.51,87180.0,47.7186,47.8071,47.6989,47.7087,87180.0
2021-06-07 15:25:00,48.51,48.56,48.5,48.54,105472.0,47.7087,47.7579,47.6989,47.7382,105472.0
2021-06-07 15:30:00,48.55,48.63,48.53,48.55,121441.0,47.7481,47.8268,47.7284,47.7481,121441.0
2021-06-07 15:35:00,48.55,48.56,48.37,48.43,155108.0,47.7481,47.7579,47.5711,47.6301,155108.0
2021-06-07 15:40:00,48.43,48.49,48.38,48.38,187882.0,47.6301,47.6891,47.5809,47.5809,187882.0
2021-06-07 15:45:00,48.38,48.47,48.37,48.45,140049.0,47.5809,47.6694,47.5711,47.6497,140049.0
2021-06-07 15:50:00,48.45,48.55,48.3,48.32,471470.0,47.6497,47.7481,47.5022,47.5219,471470.0
2021-06-07 15:55:00,48.32,48.4,48.22,48.27,770213.0,47.5219,47.6006,47.4235,47.4727,770213.0
2021-06-08 09:30:00,51.15,52.65,51.0,51.44,1981967.0,50.3051,51.7804,50.1576,50.5903,1981967.0
2021-06-08 09:35:00,51.45,52.05,51.21,51.43,908573.0,50.6002,51.1903,50.3641,50.5805,908573.0
2021-06-08 09:40:00,51.45,51.94,51.33,51.74,621251.0,50.6002,51.0821,50.4822,50.8854,621251.0
2021-06-08 09:45:00,51.75,51.97,51.48,51.5,545256.0,50.8952,51.1116,50.6297,50.6494,545256.0
2021-06-08 09:50:00,51.48,51.6,51.03,51.19,532823.0,50.6297,50.7477,50.1871,50.3445,532823.0
2021-06-08 09:55:00,51.19,51.29,50.77,51.07,317642.0,50.3445,50.4428,49.9314,50.2265,317642.0
2021-06-08 10:00:00,51.08,51.1,50.56,50.6,395305.0,50.2363,50.256,49.7249,49.7642,395305.0
2021-06-08 10:05:00,50.6,50.73,50.55,50.69,237027.0,49.7642,49.8921,49.715,49.8527,237027.0
2021-06-08 10:10:00,50.69,50.97,50.69,50.83,242709.0,49.8527,50.1281,49.8527,49.9904,242709.0
2021-06-08 10:15:00,50.85,50.99,50.71,50.92,169082.0,50.0101,50.1478,49.8724,50.0789,169082.0
2021-06-08 10:20:00,50.92,50.98,50.73,50.82,140989.0,50.0789,50.1379,49.8921,49.9806,140989.0
2021-06-08 10:25:00,50.84,50.95,50.74,50.9,197739.0,50.0003,50.1084,49.9019,50.0593,197739.0
2021-06-08 10:30:00,50.89,50.98,50.67,50.74,150314.0,50.0494,50.1379,49.8331,49.9019,150314.0
2021-06-08 10:35:00,50.73,50.94,50.68,50.8,108681.0,49.8921,50.0986,49.8429,49.9609,108681.0
2021-06-08 10:40:00,50.82,50.82,50.31,50.37,187983.0,49.9806,49.9806,49.479,49.538,187983.0
2021-06-08 10:45:00,50.37,50.4,50.06,50.06,217652.0,49.538,49.5675,49.2331,49.2331,217652.0
2021-06-08 10:50:00,50.07,50.19,50.02,50.1,309167.0,49.243,49.361,49.1938,49.2725,309167.0
2021-06-08 10:55:00,50.09,50.15,49.75,49.84,345241.0,49.2626,49.3217,48.9283,49.0168,345241.0
2021-06-08 11:00:00,49.85,50.12,49.83,49.97,281292.0,49.0266,49.2922,49.0069,49.1446,281292.0
2021-06-08 11:05:00,49.98,50.15,49.94,50.08,155886.0,49.1545,49.3217,49.1151,49.2528,155886.0
2021-06-08 11:10:00,50.07,50.08,49.62,49.66,169461.0,49.243,49.2528,48.8004,48.8397,169461.0
2021-06-08 11:15:00,49.66,49.72,49.4,49.67,255984.0,48.8397,48.8988,48.584,48.8496,255984.0
2021-06-08 11:20:00,49.66,49.76,49.41,49.71,278789.0,48.8397,48.9381,48.5939,48.8889,278789.0
2021-06-08 11:25:00,49.71,49.88,49.6,49.84,209828.0,48.8889,49.0561,48.7807,49.0168,209828.0
2021-06-08 11:30:00,49.84,50.07,49.82,50.05,222361.0,49.0168,49.243,48.9971,49.2233,222361.0
2021-06-08 11:35:00,50.05,50.12,49.95,50.04,168658.0,49.2233,49.2922,49.125,49.2135,168658.0
2021-06-08 11:40:00,50.05,50.24,49.97,50.24,169954.0,49.2233,49.4102,49.1446,49.4102,169954.0
2021-06-08 11:45:00,50.23,50.43,50.18,50.38,355354.0,49.4003,49.597,49.3512,49.5479,355354.0
2021-06-08 11:50:00,50.38,50.44,50.27,50.43,240884.0,49.5479,49.6069,49.4397,49.597,240884.0
2021-06-08 11:55:00,50.42,50.48,50.35,50.4,93971.0,49.5872,49.6462,49.5184,49.5675,93971.0
2021-06-08 12:00:00,50.4,50.43,50.3,50.31,82046.0,49.5675,49.597,49.4692,49.479,82046.0
2021-06-08 12:05:00,50.31,50.39,50.24,50.34,123448.0,49.479,49.5577,49.4102,49.5085,123448.0
2021-06-08 12:10:00,50.34,50.34,50.2,50.32,97393.0,49.5085,49.5085,49.3708,49.4888,97393.0
2021-06-08 12:15:00,50.32,50.42,50.3,50.38,72547.0,49.4888,49.5872,49.4692,49.5479,72547.0
2021-06-08 12:20:00,50.39,50.42,50.18,50.28,52843.0,49.5577,49.5872,49.3512,49.4495,52843.0
2021-06-08 12:25:00,50.28,50.29,50.21,50.25,56242.0,49.4495,49.4593,49.3807,49.42,56242.0
2021-06-08 12:30:00,50.26,50.33,50.24,50.29,48938.0,49.4298,49.4987,49.4102,49.4593,48938.0
2021-06-08 12:35:00,50.29,50.35,50.12,50.16,67505.0,49.4593,49.5184,49.2922,49.3315,67505.0
2021-06-08 12:40:00,50.16,50.18,50.07,50.15,97368.0,49.3315,49.3512,49.243,49.3217,97368.0
2021-06-08 12:45:00,50.15,50.28,50.14,50.26,49146.0,49.3217,49.4495,49.3118,49.4298,49146.0
2021-06-08 12:50:00,50.27,50.62,50.25,50.58,156244.0,49.4397,49.7839,49.42,49.7446,156244.0
2021-06-08 12:55:00,50.57,50.67,50.49,50.66,107955.0,49.7347,49.8331,49.656,49.8232,107955.0
2021-06-08 13:00:00,50.66,50.71,50.51,50.57,209328.0,49.8232,49.8724,49.6757,49.7347,209328.0
2021-06-08 13:05:00,50.57,50.59,50.48,50.51,55416.0,49.7347,49.7544,49.6462,49.6757,55416.0
2021-06-08 13:10:00,50.51,50.52,50.34,50.41,72089.0,49.6757,49.6855,49.5085,49.5774,72089.0
2021-06-08 13:15:00,50.42,50.48,50.41,50.42,57313.0,49.5872,49.6462,49.5774,49.5872,57313.0
2021-06-08 13:20:00,50.42,50.53,50.42,50.52,62798.0,49.5872,49.6954,49.5872,49.6855,62798.0
2021-06-08 13:25:00,50.52,50.67,50.5,50.61,262229.0,49.6855,49.8331,49.6659,49.7741,262229.0
2021-06-08 13:30:00,50.61,50.71,50.49,50.5,109615.0,49.7741,49.8724,49.656,49.6659,109615.0
2021-06-08 13:35:00,50.51,50.62,50.48,50.6,100597.0,49.6757,49.7839,49.6462,49.7642,100597.0
2021-06-08 13:40:00,50.62,50.77,50.53,50.73,99693.0,49.7839,49.9314,49.6954,49.8921,99693.0
2021-06-08 13:45:00,50.72,50.74,50.68,50.73,103148.0,49.8822,49.9019,49.8429,49.8921,103148.0
2021-06-08 13:50:00,50.73,50.77,50.54,50.66,77020.0,49.8921,49.9314,49.7052,49.8232,77020.0
2021-06-08 13:55:00,50.64,50.75,50.54,50.63,85458.0,49.8036,49.9117,49.7052,49.7937,85458.0
2021-06-08 14:00:00,50.63,50.76,50.63,50.72,66687.0,49.7937,49.9216,49.7937,49.8822,66687.0
2021-06-08 14:05:00,50.72,50.8,50.66,50.73,71481.0,49.8822,49.9609,49.8232,49.8921,71481.0
2021-06-08 14:10:00,50.72,50.75,50.67,50.72,72607.0,49.8822,49.9117,49.8331,49.8822,72607.0
2021-06-08 14:15:00,50.72,50.85,50.69,50.74,161144.0,49.8822,50.0101,49.8527,49.9019,161144.0
2021-06-08 14:20:00,50.75,50.78,50.67,50.67,109379.0,49.9117,49.9413,49.8331,49.8331,109379.0
2021-06-08 14:25:00,50.68,50.73,50.56,50.69,104888.0,49.8429,49.8921,49.7249,49.8527,104888.0
2021-06-08 14:30:00,50.67,50.67,50.55,50.63,136395.0,49.8331,49.8331,49.715,49.7937,136395.0
2021-06-08 14:35:00,50.63,50.64,50.44,50.53,154582.0,49.7937,49.8036,49.6069,49.6954,154582.0
2021-06-08 14:40:00,50.54,50.56,50.48,50.52,66378.0,49.7052,49.7249,49.6462,49.6855,66378.0
2021-06-08 14:45:00,50.52,50.56,50.41,50.41,70696.0,49.6855,49.7249,49.5774,49.5774,70696.0
2021-06-08 14:50:00,50.42,50.51,50.4,50.44,53986.0,49.5872,49.6757,49.5675,49.6069,53986.0
2021-06-08 14:55:00,50.44,50.54,50.43,50.49,60647.0,49.6069,49.7052,49.597,49.656,60647.0
2021-06-08 15:00:00,50.5,50.65,50.5,50.62,94406.0,49.6659,49.8134,49.6659,49.7839,94406.0
2021-06-08 15:05:00,50.62,50.64,50.51,50.59,94726.0,49.7839,49.8036,49.6757,49.7544,94726.0
2021-06-08 15:10:00,50.59,50.64,50.52,50.57,79837.0,49.7544,49.8036,49.6855,49.7347,79837.0
2021-06-08 15:15:00,50.57,50.58,50.49,50.57,203389.0,49.7347,49.7446,49.656,49.7347,203389.0
2021-06-08 15:20:00,50.57,50.57,50.41,50.42,136363.0,49.7347,49.7347,49.5774,49.5872,136363.0
2021-06-08 15:25:00,50.42,50.48,50.28,50.34,124100.0,49.5872,49.6462,49.4495,49.5085,124100.0
2021-06-08 15:30:00,50.33,50.42,50.31,50.35,129725.0,49.4987,49.5872,49.479,49.5184,129725.0
2021-06-08 15:35:00,50.35,50.37,50.18,50.29,236927.0,49.5184,49.538,49.3512,49.4593,236927.0
2021-06-08 15:40:00,50.28,50.46,50.25,50.46,212506.0,49.4495,49.6265,49.42,49.6265,212506.0
2021-06-08 15:45:00,50.47,50.47,50.35,50.39,189750.0,49.6364,49.6364,49.5184,49.5577,189750.0
2021-06-08 15:50:00,50.4,50.73,50.4,50.71,405452.0,49.5675,49.8921,49.5675,49.8724,405452.0
2021-06-08 15:55:00,50.72,50.74,50.64,50.73,746575.0,49.8822,49.9019,49.8036,49.8921,746575.0
2021-06-09 09:30:00,50.6,50.83,50.42,50.57,375196.0,49.7642,49.9904,49.5872,49.7347,375196.0
2021-06-09 09:35:00,50.58,50.79,50.51,50.56,111891.0,49.7446,49.9511,49.6757,49.7249,111891.0
2021-06-09 09:40:00,50.55,50.55,50.35,50.37,135707.0,49.715,49.715,49.5184,49.538,135707.0
2021-06-09 09:45:00,50.39,50.57,50.3,50.33,127082.0,49.5577,49.7347,49.4692,49.4987,127082.0
2021-06-09 09:50:00,50.33,50.4,50.12,50.35,154825.0,49.4987,49.5675,49.2922,49.5184,154825.0
2021-06-09 09:55:00,50.36,50.68,50.36,50.53,103557.0,49.5282,49.8429,49.5282,49.6954,103557.0
2021-06-09 10:00:00,50.54,50.59,50.3,50.44,72442.0,49.7052,49.7544,49.4692,49.6069,72442.0
2021-06-09 10:05:00,50.45,50.78,50.42,50.78,130969.0,49.6167,49.9413,49.5872,49.9413,130969.0
2021-06-09 10:10:00,50.78,50.84,50.57,50.6,70795.0,49.9413,50.0003,49.7347,49.7642,70795.0
2021-06-09 10:15:00,50.62,50.7,50.57,50.63,91662.0,49.7839,49.8626,49.7347,49.7937,91662.0
2021-06-09 10:20:00,50.63,50.63,50.41,50.58,105855.0,49.7937,49.7937,49.5774,49.7446,105855.0
2021-06-09 10:25:00,50.57,50.57,50.42,50.56,65013.0,49.7347,49.7347,49.5872,49.7249,65013.0
2021-06-09 10:30:00,50.57,50.64,50.48,50.58,81643.0,49.7347,49.8036,49.6462,49.7446,81643.0
2021-06-09 10:35:00,50.59,50.63,50.43,50.62,67420.0,49.7544,49.7937,49.597,49.7839,67420.0
2021-06-09 10:40:00,50.63,50.92,50.57,50.88,152972.0,49.7937,50.0789,49.7347,50.0396,152972.0
2021-06-09 10:45:00,50.87,50.91,50.64,50.75,134298.0,50.0298,50.0691,49.8036,49.9117,134298.0
2021-06-09 10:50:00,50.75,50.89,50.68,50.88,81491.0,49.9117,50.0494,49.8429,50.0396,81491.0
2021-06-09 10:55:00,50.88,50.99,50.84,50.91,91663.0,50.0396,50.1478,50.0003,50.0691,91663.0
2021-06-09 11:00:00,50.9,51.1,50.87,51.05,121153.0,50.0593,50.256,50.0298,50.2068,121153.0
2021-06-09 11:05:00,51.06,51.1,50.95,51.08,75207.0,50.2166,50.256,50.1084,50.2363,75207.0
2021-06-09 11:10:00,51.09,51.28,51.07,51.16,303460.0,50.2461,50.433,50.2265,50.315,303460.0
2021-06-09 11:15:00,51.16,51.3,51.14,51.26,114916.0,50.315,50.4527,50.2953,50.4133,114916.0
2021-06-09 11:20:00,51.28,51.3,51.15,51.19,98844.0,50.433,50.4527,50.3051,50.3445,98844.0
2021-06-09 11:25:00,51.18,51.22,51.1,51.2,90811.0,50.3346,50.374,50.256,50.3543,90811.0
2021-06-09 11:30:00,51.21,51.21,51.05,51.12,64609.0,50.3641,50.3641,50.2068,50.2756,64609.0
2021-06-09 11:35:00,51.12,51.24,50.99,51.18,89803.0,50.2756,50.3937,50.1478,50.3346,89803.0
2021-06-09 11:40:00,51.19,51.21,51.0,51.01,44646.0,50.3445,50.3641,50.1576,50.1675,44646.0
2021-06-09 11:45:00,51.01,51.13,51.01,51.1,98891.0,50.1675,50.2855,50.1675,50.256,98891.0
2021-06-09 11:50:00,51.1,51.1,51.01,51.02,66805.0,50.256,50.256,50.1675,50.1773,66805.0
2021-06-09 11:55:00,51.03,51.03,50.83,50.91,77621.0,50.1871,50.1871,49.9904,50.0691,77621.0
2021-06-09 12:00:00,50.91,50.98,50.87,50.98,71014.0,50.0691,50.1379,50.0298,50.1379,71014.0
2021-06-09 12:05:00,50.98,51.03,50.87,50.89,77440.0,50.1379,50.1871,50.0298,50.0494,77440.0
2021-06-09 12:10:00,50.9,50.95,50.85,50.86,32884.0,50.0593,50.1084,50.0101,50.0199,32884.0
2021-06-09 12:15:00,50.86,50.86,50.77,50.84,56223.0,50.0199,50.0199,49.9314,50.0003,56223.0
2021-06-09 12:20:00,50.84,50.84,50.76,50.8,31535.0,50.0003,50.0003,49.9216,49.9609,31535.0
2021-06-09 12:25:00,50.81,50.83,50.76,50.77,38424.0,49.9708,49.9904,49.9216,49.9314,38424.0
2021-06-09 12:30:00,50.78,50.85,50.75,50.83,31850.0,49.9413,50.0101,49.9117,49.9904,31850.0
2021-06-09 12:35:00,50.82,50.84,50.8,50.81,20772.0,49.9806,50.0003,49.9609,49.9708,20772.0
2021-06-09 12:40:00,50.82,50.86,50.75,50.76,23524.0,49.9806,50.0199,49.9117,49.9216,23524.0
2021-06-09 12:45:00,50.76,50.79,50.71,50.75,28246.0,49.9216,49.9511,49.8724,49.9117,28246.0
2021-06-09 12:50:00,50.75,50.8,50.72,50.77,45681.0,49.9117,49.9609,49.8822,49.9314,45681.0
2021-06-09 12:55:00,50.76,50.82,50.75,50.79,23971.0,49.9216,49.9806,49.9117,49.9511,23971.0
2021-06-09 13:00:00,50.79,50.86,50.74,50.8,36416.0,49.9511,50.0199,49.9019,49.9609,36416.0
2021-06-09 13:05:00,50.8,50.82,50.77,50.8,19799.0,49.9609,49.9806,49.9314,49.9609,19799.0
2021-06-09 13:10:00,50.8,50.83,50.73,50.73,23866.0,49.9609,49.9904,49.8921,49.8921,23866.0
2021-06-09 13:15:00,50.74,50.81,50.71,50.79,22182.0,49.9019,49.9708,49.8724,49.9511,22182.0
2021-06-09 13:20:00,50.79,50.81,50.75,50.77,25861.0,49.9511,49.9708,49.9117,49.9314,25861.0
2021-06-09 13:25:00,50.77,50.78,50.61,50.62,60182.0,49.9314,49.9413,49.7741,49.7839,60182.0
2021-06-09 13:30:00,50.63,50.67,50.6,50.66,24639.0,49.7937,49.8331,49.7642,49.8232,24639.0
2021-06-09 13:35:00,50.66,50.66,50.51,50.55,55314.0,49.8232,49.8232,49.6757,49.715,55314.0
2021-06-09 13:40:00,50.55,50.57,50.5,50.52,34723.0,49.715,49.7347,49.6659,49.6855,34723.0
2021-06-09 13:45:00,50.52,50.59,50.51,50.56,44019.0,49.6855,49.7544,49.6757,49.7249,44019.0
2021-06-09 13:50:00,50.56,50.61,50.55,50.61,35576.0,49.7249,49.7741,49.715,49.7741,35576.0
2021-06-09 13:55:00,50.61,50.66,50.51,50.55,41158.0,49.7741,49.8232,49.6757,49.715,41158.0
2021-06-09 14:00:00,50.55,50.6,50.55,50.56,29848.0,49.715,49.7642,49.715,49.7249,29848.0
2021-06-09 14:05:00,50.55,50.58,50.51,50.52,34315.0,49.715,49.7446,49.6757,49.6855,34315.0
2021-06-09 14:10:00,50.52,50.57,50.51,50.56,47506.0,49.6855,49.7347,49.6757,49.7249,47506.0
2021-06-09 14:15:00,50.55,50.72,50.55,50.63,49046.0,49.715,49.8822,49.715,49.7937,49046.0
2021-06-09 14:20:00,50.62,50.72,50.6,50.66,26642.0,49.7839,49.8822,49.7642,49.8232,26642.0
2021-06-09 14:25:00,50.66,50.74,50.63,50.71,27420.0,49.8232,49.9019,49.7937,49.8724,27420.0
2021-06-09 14:30:00,50.71,50.75,50.65,50.74,87666.0,49.8724,49.9117,49.8134,49.9019,87666.0
2021-06-09 14:35:00,50.74,50.78,50.66,50.68,35219.0,49.9019,49.9413,49.8232,49.8429,35219.0
2021-06-09 14:40:00,50.69,50.7,50.61,50.61,35339.0,49.8527,49.8626,49.7741,49.7741,35339.0
2021-06-09 14:45:00,50.61,50.67,50.61,50.62,31359.0,49.7741,49.8331,49.7741,49.7839,31359.0
2021-06-09 14:50:00,50.62,50.66,50.61,50.66,24588.0,49.7839,49.8232,49.7741,49.8232,24588.0
2021-06-09 14:55:00,50.66,50.66,50.58,50.6,44096.0,49.8232,49.8232,49.7446,49.7642,44096.0
2021-06-09 15:00:00,50.61,50.63,50.57,50.58,45746.0,49.7741,49.7937,49.7347,49.7446,45746.0
2021-06-09 15:05:00,50.57,50.61,50.56,50.56,30351.0,49.7347,49.7741,49.7249,49.7249,30351.0
2021-06-09 15:10:00,50.56,50.61,50.52,50.54,37415.0,49.7249,49.7741,49.6855,49.7052,37415.0
2021-06-09 15:15:00,50.54,50.58,50.52,50.52,35123.0,49.7052,49.7446,49.6855,49.6855,35123.0
2021-06-09 15:20:00,50.53,50.54,50.39,50.4,54766.0,49.6954,49.7052,49.5577,49.5675,54766.0
2021-06-09 15:25:00,50.4,50.43,50.29,50.31,68408.0,49.5675,49.597,49.4593,49.479,68408.0
2021-06-09 15:30:00,50.3,50.4,50.28,50.38,76754.0,49.4692,49.5675,49.4495,49.5479,76754.0
2021-06-09 15:35:00,50.38,50.4,50.23,50.29,100194.0,49.5479,49.5675,49.4003,49.4593,100194.0
2021-06-09 15:40:00,50.29,50.3,50.17,50.27,211638.0,49.4593,49.4692,49.3413,49.4397,211638.0
2021-06-09 15:45:00,50.29,50.42,50.28,50.36,114931.0,49.4593,49.5872,49.4495,49.5282,114931.0
2021-06-09 15:50:00,50.36,50.43,50.26,50.41,212734.0,49.5282,49.597,49.4298,49.5774,212734.0
2021-06-09 15:55:00,50.41,50.43,50.33,50.34,427390.0,49.5774,49.597,49.4987,49.5085,427390.0
2021-06-10 09:30:00,50.32,50.67,50.27,50.62,157533.0,49.4888,49.8331,49.4397,49.7839,157533.0
2021-06-10 09:35:00,50.63,50.98,50.63,50.9,83779.0,49.7937,50.1379,49.7937,50.0593,83779.0
2021-06-10 09:40:00,50.91,51.07,50.84,51.05,172011.0,50.0691,50.2265,50.0003,50.2068,172011.0
2021-06-10 09:45:00,51.06,51.29,51.06,51.17,143956.0,50.2166,50.4428,50.2166,50.3248,143956.0
2021-06-10 09:50:00,51.15,51.34,51.13,51.34,139846.0,50.3051,50.492,50.2855,50.492,139846.0
2021-06-10 09:55:00,51.34,51.4,51.25,51.27,97843.0,50.492,50.551,50.4035,50.4232,97843.0
2021-06-10 10:00:00,51.26,51.44,51.26,51.35,116171.0,50.4133,50.5903,50.4133,50.5018,116171.0
2021-06-10 10:05:00,51.33,51.46,51.17,51.2,178352.0,50.4822,50.61,50.3248,50.3543,178352.0
2021-06-10 10:10:00,51.21,51.24,51.11,51.21,132846.0,50.3641,50.3937,50.2658,50.3641,132846.0
2021-06-10 10:15:00,51.22,51.33,51.19,51.3,72742.0,50.374,50.4822,50.3445,50.4527,72742.0
2021-06-10 10:20:00,51.32,51.32,51.16,51.16,94160.0,50.4723,50.4723,50.315,50.315,94160.0
2021-06-10 10:25:00,51.15,51.21,51.08,51.19,80634.0,50.3051,50.3641,50.2363,50.3445,80634.0
2021-06-10 10:30:00,51.19,51.22,51.08,51.14,83309.0,50.3445,50.374,50.2363,50.2953,83309.0
2021-06-10 10:35:00,51.14,51.17,50.98,51.0,91999.0,50.2953,50.3248,50.1379,50.1576,91999.0
2021-06-10 10:40:00,51.0,51.03,50.85,50.88,66224.0,50.1576,50.1871,50.0101,50.0396,66224.0
2021-06-10 10:45:00,50.88,50.89,50.61,50.65,73753.0,50.0396,50.0494,49.7741,49.8134,73753.0
2021-06-10 10:50:00,50.65,50.67,50.46,50.48,103091.0,49.8134,49.8331,49.6265,49.6462,103091.0
2021-06-10 10:55:00,50.48,50.81,50.41,50.79,131672.0,49.6462,49.9708,49.5774,49.9511,131672.0
2021-06-10 11:00:00,50.79,50.83,50.66,50.77,61679.0,49.9511,49.9904,49.8232,49.9314,61679.0
2021-06-10 11:05:00,50.76,50.89,50.73,50.85,61474.0,49.9216,50.0494,49.8921,50.0101,61474.0
2021-06-10 11:10:00,50.82,50.83,50.7,50.75,47693.0,49.9806,49.9904,49.8626,49.9117,47693.0
2021-06-10 11:15:00,50.75,50.86,50.74,50.8,27521.0,49.9117,50.0199,49.9019,49.9609,27521.0
2021-06-10 11:20:00,50.8,50.89,50.79,50.87,26210.0,49.9609,50.0494,49.9511,50.0298,26210.0
2021-06-10 11:25:00,50.86,50.89,50.81,50.87,28588.0,50.0199,50.0494,49.9708,50.0298,28588.0
2021-06-10 11:30:00,50.87,50.97,50.86,50.97,39483.0,50.0298,50.1281,50.0199,50.1281,39483.0
2021-06-10 11:35:00,50.97,51.0,50.82,50.87,43034.0,50.1281,50.1576,49.9806,50.0298,43034.0
2021-06-10 11:40:00,50.87,50.91,50.73,50.79,36059.0,50.0298,50.0691,49.8921,49.9511,36059.0
2021-06-10 11:45:00,50.79,50.9,50.79,50.86,50159.0,49.9511,50.0593,49.9511,50.0199,50159.0
2021-06-10 11:50:00,50.88,50.92,50.78,50.89,77127.0,50.0396,50.0789,49.9413,50.0494,77127.0
2021-06-10 11:55:00,50.9,50.97,50.88,50.94,54386.0,50.0593,50.1281,50.0396,50.0986,54386.0
2021-06-10 12:00:00,50.95,50.99,50.88,50.89,28622.0,50.1084,50.1478,50.0396,50.0494,28622.0
2021-06-10 12:05:00,50.89,50.9,50.79,50.82,31685.0,50.0494,50.0593,49.9511,49.9806,31685.0
2021-06-10 12:10:00,50.86,50.93,50.78,50.84,26858.0,50.0199,50.0888,49.9413,50.0003,26858.0
2021-06-10 12:15:00,50.84,50.88,50.79,50.79,47891.0,50.0003,50.0396,49.9511,49.9511,47891.0
2021-06-10 12:20:00,50.78,50.8,50.73,50.77,25216.0,49.9413,49.9609,49.8921,49.9314,25216.0
2021-06-10 12:25:00,50.77,50.83,50.66,50.68,29939.0,49.9314,49.9904,49.8232,49.8429,29939.0
2021-06-10 12:30:00,50.68,50.73,50.64,50.69,32764.0,49.8429,49.8921,49.8036,49.8527,32764.0
2021-06-10 12:35:00,50.69,50.72,50.65,50.71,26335.0,49.8527,49.8822,49.8134,49.8724,26335.0
2021-06-10 12:40:00,50.71,50.75,50.63,50.69,50706.0,49.8724,49.9117,49.7937,49.8527,50706.0
2021-06-10 12:45:00,50.7,50.73,50.61,50.69,28395.0,49.8626,49.8921,49.7741,49.8527,28395.0
2021-06-10 12:50:00,50.7,50.71,50.67,50.69,35838.0,49.8626,49.8724,49.8331,49.8527,35838.0
2021-06-10 12:55:00,50.69,50.73,50.68,50.73,38095.0,49.8527,49.8921,49.8429,49.8921,38095.0
2021-06-10 13:00:00,50.73,50.79,50.66,50.75,58547.0,49.8921,49.9511,49.8232,49.9117,58547.0
2021-06-10 13:05:00,50.75,50.8,50.74,50.8,65831.0,49.9117,49.9609,49.9019,49.9609,65831.0
2021-06-10 13:10:00,50.8,50.81,50.7,50.72,48565.0,49.9609,49.9708,49.8626,49.8822,48565.0
2021-06-10 13:15:00,50.72,50.81,50.72,50.8,28385.0,49.8822,49.9708,49.8822,49.9609,28385.0
2021-06-10 13:20:00,50.79,50.81,50.75,50.81,29877.0,49.9511,49.9708,49.9117,49.9708,29877.0
2021-06-10 13:25:00,50.8,50.81,50.65,50.66,74487.0,49.9609,49.9708,49.8134,49.8232,74487.0
2021-06-10 13:30:00,50.66,50.67,50.52,50.66,103692.0,49.8232,49.8331,49.6855,49.8232,103692.0
2021-06-10 13:35:00,50.67,50.71,50.62,50.66,69358.0,49.8331,49.8724,49.7839,49.8232,69358.0
2021-06-10 13:40:00,50.66,50.73,50.65,50.69,39136.0,49.8232,49.8921,49.8134,49.8527,39136.0
2021-06-10 13:45:00,50.68,50.72,50.68,50.7,28164.0,49.8429,49.8822,49.8429,49.8626,28164.0
2021-06-10 13:50:00,50.7,50.76,50.67,50.76,55817.0,49.8626,49.9216,49.8331,49.9216,55817.0
2021-06-10 13:55:00,50.76,50.82,50.71,50.81,119119.0,49.9216,49.9806,49.8724,49.9708,119119.0
2021-06-10 14:00:00,50.81,51.05,50.81,51.02,84031.0,49.9708,50.2068,49.9708,50.1773,84031.0
2021-06-10 14:05:00,51.02,51.17,51.01,51.09,78541.0,50.1773,50.3248,50.1675,50.2461,78541.0
2021-06-10 14:10:00,51.09,51.16,51.06,51.1,56282.0,50.2461,50.315,50.2166,50.256,56282.0
2021-06-10 14:15:00,51.09,51.16,51.06,51.13,59462.0,50.2461,50.315,50.2166,50.2855,59462.0
2021-06-10 14:20:00,51.12,51.13,51.02,51.08,33517.0,50.2756,50.2855,50.1773,50.2363,33517.0
2021-06-10 14:25:00,51.08,51.14,51.07,51.12,41004.0,50.2363,50.2953,50.2265,50.2756,41004.0
2021-06-10 14:30:00,51.12,51.2,51.08,51.18,46328.0,50.2756,50.3543,50.2363,50.3346,46328.0
2021-06-10 14:35:00,51.17,51.25,51.14,51.21,63970.0,50.3248,50.4035,50.2953,50.3641,63970.0
2021-06-10 14:40:00,51.21,51.33,51.18,51.32,71667.0,50.3641,50.4822,50.3346,50.4723,71667.0
2021-06-10 14:45:00,51.31,51.32,51.24,51.25,49916.0,50.4625,50.4723,50.3937,50.4035,49916.0
2021-06-10 14:50:00,51.25,51.44,51.25,51.37,160146.0,50.4035,50.5903,50.4035,50.5215,160146.0
2021-06-10 14:55:00,51.38,51.44,51.33,51.39,86920.0,50.5313,50.5903,50.4822,50.5412,86920.0
2021-06-10 15:00:00,51.38,51.45,51.3,51.31,86791.0,50.5313,50.6002,50.4527,50.4625,86791.0
2021-06-10 15:05:00,51.31,51.41,51.3,51.36,112644.0,50.4625,50.5608,50.4527,50.5117,112644.0
2021-06-10 15:10:00,51.36,51.4,51.33,51.4,68675.0,50.5117,50.551,50.4822,50.551,68675.0
2021-06-10 15:15:00,51.39,51.44,51.31,51.41,67187.0,50.5412,50.5903,50.4625,50.5608,67187.0
2021-06-10 15:20:00,51.4,51.47,51.38,51.46,82671.0,50.551,50.6199,50.5313,50.61,82671.0
2021-06-10 15:25:00,51.46,51.48,51.37,51.43,117545.0,50.61,50.6297,50.5215,50.5805,117545.0
2021-06-10 15:30:00,51.42,51.5,51.42,51.48,125431.0,50.5707,50.6494,50.5707,50.6297,125431.0
2021-06-10 15:35:00,51.48,51.65,51.46,51.63,248623.0,50.6297,50.7969,50.61,50.7772,248623.0
2021-06-10 15:40:00,51.64,51.71,51.61,51.65,175925.0,50.787,50.8559,50.7575,50.7969,175925.0
2021-06-10 15:45:00,51.65,51.73,51.61,51.71,279991.0,50.7969,50.8756,50.7575,50.8559,279991.0
2021-06-10 15:50:00,51.71,51.92,51.7,51.89,524266.0,50.8559,51.0624,50.8461,51.0329,524266.0
2021-06-10 15:55:00,51.89,51.91,51.66,51.81,605927.0,51.0329,51.0526,50.8067,50.9542,605927.0
2021-06-11 09:30:00,51.65,51.92,51.62,51.74,217146.0,50.7969,51.0624,50.7674,50.8854,217146.0
2021-06-11 09:35:00,51.74,51.93,51.69,51.75,79856.0,50.8854,51.0723,50.8362,50.8952,79856.0
2021-06-11 09:40:00,51.74,51.83,51.58,51.64,64773.0,50.8854,50.9739,50.728,50.787,64773.0
2021-06-11 09:45:00,51.63,51.81,51.49,51.68,145604.0,50.7772,50.9542,50.6395,50.8264,145604.0
2021-06-11 09:50:00,51.66,51.9,51.66,51.78,106461.0,50.8067,51.0428,50.8067,50.9247,106461.0
2021-06-11 09:55:00,51.79,51.81,51.63,51.8,191401.0,50.9346,50.9542,50.7772,50.9444,191401.0
2021-06-11 10:00:00,51.81,51.88,51.72,51.84,66685.0,50.9542,51.0231,50.8657,50.9837,66685.0
2021-06-11 10:05:00,51.84,51.98,51.75,51.91,111065.0,50.9837,51.1214,50.8952,51.0526,111065.0
2021-06-11 10:10:00,51.91,51.97,51.81,51.87,70371.0,51.0526,51.1116,50.9542,51.0132,70371.0
2021-06-11 10:15:00,51.86,51.86,51.62,51.75,44471.0,51.0034,51.0034,50.7674,50.8952,44471.0
2021-06-11 10:20:00,51.76,51.83,51.66,51.67,44670.0,50.9051,50.9739,50.8067,50.8165,44670.0
2021-06-11 10:25:00,51.66,51.84,51.63,51.81,45554.0,50.8067,50.9837,50.7772,50.9542,45554.0
2021-06-11 10:30:00,51.81,51.82,51.69,51.72,30047.0,50.9542,50.9641,50.8362,50.8657,30047.0
2021-06-11 10:35:00,51.7,51.75,51.57,51.63,44458.0,50.8461,50.8952,50.7182,50.7772,44458.0
2021-06-11 10:40:00,51.63,51.7,51.63,51.69,32971.0,50.7772,50.8461,50.7772,50.8362,32971.0
2021-06-11 10:45:00,51.69,51.7,51.55,51.56,49701.0,50.8362,50.8461,50.6985,50.7084,49701.0
2021-06-11 10:50:00,51.56,51.63,51.49,51.62,62630.0,50.7084,50.7772,50.6395,50.7674,62630.0
2021-06-11 10:55:00,51.61,51.65,51.56,51.65,43101.0,50.7575,50.7969,50.7084,50.7969,43101.0
2021-06-11 11:00:00,51.66,51.66,51.46,51.5,38481.0,50.8067,50.8067,50.61,50.6494,38481.0
2021-06-11 11:05:00,51.5,51.58,51.48,51.48,56436.0,50.6494,50.728,50.6297,50.6297,56436.0
2021-06-11 11:10:00,51.48,51.56,51.47,51.54,30926.0,50.6297,50.7084,50.6199,50.6887,30926.0
2021-06-11 11:15:00,51.54,51.57,51.48,51.52,60600.0,50.6887,50.7182,50.6297,50.669,60600.0
2021-06-11 11:20:00,51.53,51.6,51.51,51.55,39998.0,50.6789,50.7477,50.6592,50.6985,39998.0
2021-06-11 11:25:00,51.55,51.55,51.47,51.47,79187.0,50.6985,50.6985,50.6199,50.6199,79187.0
2021-06-11 11:30:00,51.47,51.5,51.38,51.46,71285.0,50.6199,50.6494,50.5313,50.61,71285.0
2021-06-11 11:35:00,51.46,51.47,51.34,51.37,64248.0,50.61,50.6199,50.492,50.5215,64248.0
2021-06-11 11:40:00,51.36,51.36,51.25,51.33,38352.0,50.5117,50.5117,50.4035,50.4822,38352.0
2021-06-11 11:45:00,51.33,51.35,51.31,51.34,14046.0,50.4822,50.5018,50.4625,50.492,14046.0
2021-06-11 11:50:00,51.34,51.41,51.33,51.36,44546.0,50.492,50.5608,50.4822,50.5117,44546.0
2021-06-11 11:55:00,51.36,51.4,51.27,51.33,54001.0,50.5117,50.551,50.4232,50.4822,54001.0
2021-06-11 12:00:00,51.33,51.35,51.24,51.29,46047.0,50.4822,50.5018,50.3937,50.4428,46047.0
2021-06-11 12:05:00,51.29,51.32,51.22,51.26,28210.0,50.4428,50.4723,50.374,50.4133,28210.0
2021-06-11 12:10:00,51.27,51.34,51.23,51.33,60291.0,50.4232,50.492,50.3838,50.4822,60291.0
2021-06-11 12:15:00,51.34,51.38,51.25,51.34,56824.0,50.492,50.5313,50.4035,50.492,56824.0
2021-06-11 12:20:00,51.35,51.36,51.33,51.34,26676.0,50.5018,50.5117,50.4822,50.492,26676.0
2021-06-11 12:25:00,51.34,51.37,51.31,51.36,34559.0,50.492,50.5215,50.4625,50.5117,34559.0
2021-06-11 12:30:00,51.36,51.44,51.36,51.41,40672.0,50.5117,50.5903,50.5117,50.5608,40672.0
2021-06-11 12:35:00,51.41,51.45,51.37,51.38,22704.0,50.5608,50.6002,50.5215,50.5313,22704.0
2021-06-11 12:40:00,51.37,51.4,51.34,51.35,34460.0,50.5215,50.551,50.492,50.5018,34460.0
2021-06-11 12:45:00,51.35,51.42,51.34,51.38,23012.0,50.5018,50.5707,50.492,50.5313,23012.0
2021-06-11 12:50:00,51.37,51.44,51.37,51.43,31950.0,50.5215,50.5903,50.5215,50.5805,31950.0
2021-06-11 12:55:00,51.44,51.47,51.41,51.46,17772.0,50.5903,50.6199,50.5608,50.61,17772.0
2021-06-11 13:00:00,51.46,51.47,51.38,51.45,44898.0,50.61,50.6199,50.5313,50.6002,44898.0
2021-06-11 13:05:00,51.46,51.48,51.35,51.38,44213.0,50.61,50.6297,50.5018,50.5313,44213.0
2021-06-11 13:10:00,51.37,51.39,51.34,51.35,30059.0,50.5215,50.5412,50.492,50.5018,30059.0
2021-06-11 13:15:00,51.35,51.36,51.25,51.29,51883.0,50.5018,50.5117,50.4035,50.4428,51883.0
2021-06-11 13:20:00,51.3,51.36,51.27,51.3,51536.0,50.4527,50.5117,50.4232,50.4527,51536.0
2021-06-11 13:25:00,51.3,51.35,51.29,51.34,37192.0,50.4527,50.5018,50.4428,50.492,37192.0
2021-06-11 13:30:00,51.35,51.39,51.3,51.31,31197.0,50.5018,50.5412,50.4527,50.4625,31197.0
2021-06-11 13:35:00,51.3,51.33,51.28,51.3,32758.0,50.4527,50.4822,50.433,50.4527,32758.0
2021-06-11 13:40:00,51.31,51.31,51.24,51.25,49296.0,50.4625,50.4625,50.3937,50.4035,49296.0
2021-06-11 13:45:00,51.25,51.36,51.24,51.34,108545.0,50.4035,50.5117,50.3937,50.492,108545.0
2021-06-11 13:50:00,51.34,51.39,51.3,51.31,37892.0,50.492,50.5412,50.4527,50.4625,37892.0
2021-06-11 13:55:00,51.3,51.37,51.3,51.37,18389.0,50.4527,50.5215,50.4527,50.5215,18389.0
2021-06-11 14:00:00,51.37,51.43,51.37,51.4,50431.0,50.5215,50.5805,50.5215,50.551,50431.0
2021-06-11 14:05:00,51.4,51.52,51.39,51.5,54557.0,50.551,50.669,50.5412,50.6494,54557.0
2021-06-11 14:10:00,51.49,51.52,51.45,51.46,54850.0,50.6395,50.669,50.6002,50.61,54850.0
2021-06-11 14:15:00,51.46,51.53,51.45,51.5,26437.0,50.61,50.6789,50.6002,50.6494,26437.0
2021-06-11 14:20:00,51.51,51.52,51.43,51.48,31385.0,50.6592,50.669,50.5805,50.6297,31385.0
2021-06-11 14:25:00,51.49,51.56,51.48,51.55,32282.0,50.6395,50.7084,50.6297,50.6985,32282.0
2021-06-11 14:30:00,51.55,51.58,51.48,51.58,58341.0,50.6985,50.728,50.6297,50.728,58341.0
2021-06-11 14:35:00,51.58,51.72,51.57,51.72,124908.0,50.728,50.8657,50.7182,50.8657,124908.0
2021-06-11 14:40:00,51.71,51.86,51.71,51.85,240002.0,50.8559,51.0034,50.8559,50.9936,240002.0
2021-06-11 14:45:00,51.85,51.89,51.77,51.82,200472.0,50.9936,51.0329,50.9149,50.9641,200472.0
2021-06-11 14:50:00,51.82,51.9,51.63,51.67,137480.0,50.9641,51.0428,50.7772,50.8165,137480.0
2021-06-11 14:55:00,51.66,51.67,51.58,51.61,31554.0,50.8067,50.8165,50.728,50.7575,31554.0
2021-06-11 15:00:00,51.62,51.64,51.6,51.62,40964.0,50.7674,50.787,50.7477,50.7674,40964.0
2021-06-11 15:05:00,51.62,51.78,51.6,51.76,184494.0,50.7674,50.9247,50.7477,50.9051,184494.0
2021-06-11 15:10:00,51.76,51.78,51.69,51.77,75156.0,50.9051,50.9247,50.8362,50.9149,75156.0
2021-06-11 15:15:00,51.76,51.85,51.73,51.8,58245.0,50.9051,50.9936,50.8756,50.9444,58245.0
2021-06-11 15:20:00,51.8,51.87,51.78,51.87,48377.0,50.9444,51.0132,50.9247,51.0132,48377.0
2021-06-11 15:25:00,51.87,51.96,51.82,51.93,149133.0,51.0132,51.1018,50.9641,51.0723,149133.0
2021-06-11 15:30:00,51.93,51.97,51.9,51.91,127919.0,51.0723,51.1116,51.0428,51.0526,127919.0
2021-06-11 15:35:00,51.92,51.97,51.9,51.92,118254.0,51.0624,51.1116,51.0428,51.0624,118254.0
2021-06-11 15:40:00,51.92,51.98,51.89,51.98,151012.0,51.0624,51.1214,51.0329,51.1214,151012.0
2021-06-11 15:45:00,51.98,52.0,51.91,51.93,95961.0,51.1214,51.1411,51.0526,51.0723,95961.0
2021-06-11 15:50:00,51.93,52.06,51.84,52.0,284256.0,51.0723,51.2001,50.9837,51.1411,284256.0
2021-06-11 15:55:00,51.99,52.11,51.96,52.1,403695.0,51.1313,51.2493,51.1018,51.2394,403695.0
2021-06-14 09:30:00,52.17,52.72,52.15,52.71,311977.0,51.3083,51.8492,51.2886,51.8394,311977.0
2021-06-14 09:35:00,52.7,52.78,52.38,52.55,77220.0,51.8295,51.9082,51.5148,51.682,77220.0
2021-06-14 09:40:00,52.54,52.66,52.41,52.54,101422.0,51.6722,51.7902,51.5443,51.6722,101422.0
2021-06-14 09:45:00,52.56,52.88,52.55,52.85,183975.0,51.6918,52.0066,51.682,51.9771,183975.0
2021-06-14 09:50:00,52.86,52.87,52.63,52.72,81343.0,51.9869,51.9967,51.7607,51.8492,81343.0
2021-06-14 09:55:00,52.72,52.78,52.65,52.76,83810.0,51.8492,51.9082,51.7804,51.8885,83810.0
2021-06-14 10:00:00,52.78,52.97,52.77,52.95,256750.0,51.9082,52.0951,51.8984,52.0754,256750.0
2021-06-14 10:05:00,52.95,52.97,52.66,52.71,130898.0,52.0754,52.0951,51.7902,51.8394,130898.0
2021-06-14 10:10:00,52.71,52.78,52.6,52.66,56560.0,51.8394,51.9082,51.7312,51.7902,56560.0
2021-06-14 10:15:00,52.65,52.83,52.65,52.76,83104.0,51.7804,51.9574,51.7804,51.8885,83104.0
2021-06-14 10:20:00,52.76,52.82,52.64,52.76,72573.0,51.8885,51.9476,51.7705,51.8885,72573.0
2021-06-14 10:25:00,52.76,52.76,52.69,52.75,55281.0,51.8885,51.8885,51.8197,51.8787,55281.0
2021-06-14 10:30:00,52.75,52.79,52.7,52.76,51735.0,51.8787,51.9181,51.8295,51.8885,51735.0
2021-06-14 10:35:00,52.76,52.88,52.63,52.88,93816.0,51.8885,52.0066,51.7607,52.0066,93816.0
2021-06-14 10:40:00,52.88,52.93,52.74,52.77,95182.0,52.0066,52.0557,51.8689,51.8984,95182.0
2021-06-14 10:45:00,52.77,52.85,52.7,52.85,42601.0,51.8984,51.9771,51.8295,51.9771,42601.0
2021-06-14 10:50:00,52.84,52.91,52.81,52.85,42628.0,51.9672,52.0361,51.9377,51.9771,42628.0
2021-06-14 10:55:00,52.85,52.9,52.79,52.89,52186.0,51.9771,52.0262,51.9181,52.0164,52186.0
2021-06-14 11:00:00,52.88,52.97,52.87,52.93,55968.0,52.0066,52.0951,51.9967,52.0557,55968.0
2021-06-14 11:05:00,52.93,52.99,52.91,52.91,78393.0,52.0557,52.1147,52.0361,52.0361,78393.0
2021-06-14 11:10:00,52.92,53.14,52.92,53.12,167184.0,52.0459,52.2623,52.0459,52.2426,167184.0
2021-06-14 11:15:00,53.13,53.19,53.1,53.14,77433.0,52.2524,52.3114,52.2229,52.2623,77433.0
2021-06-14 11:20:00,53.14,53.21,53.11,53.12,59879.0,52.2623,52.3311,52.2328,52.2426,59879.0
2021-06-14 11:25:00,53.13,53.21,53.1,53.19,48042.0,52.2524,52.3311,52.2229,52.3114,48042.0
2021-06-14 11:30:00,53.19,53.23,53.19,53.21,83348.0,52.3114,52.3508,52.3114,52.3311,83348.0
2021-06-14 11:35:00,53.21,53.23,53.05,53.11,86105.0,52.3311,52.3508,52.1738,52.2328,86105.0
2021-06-14 11:40:00,53.11,53.18,53.07,53.18,60620.0,52.2328,52.3016,52.1934,52.3016,60620.0
2021-06-14 11:45:00,53.16,53.42,53.16,53.41,122981.0,52.2819,52.5376,52.2819,52.5278,122981.0
2021-06-14 11:50:00,53.41,53.44,53.32,53.44,61108.0,52.5278,52.5573,52.4393,52.5573,61108.0
2021-06-14 11:55:00,53.44,53.52,53.43,53.51,110970.0,52.5573,52.636,52.5475,52.6262,110970.0
2021-06-14 12:00:00,53.51,53.79,53.44,53.79,204283.0,52.6262,52.9015,52.5573,52.9015,204283.0
2021-06-14 12:05:00,53.79,53.9,53.76,53.8,152791.0,52.9015,53.0097,52.872,52.9114,152791.0
2021-06-14 12:10:00,53.79,53.95,53.74,53.92,151679.0,52.9015,53.0589,52.8524,53.0294,151679.0
2021-06-14 12:15:00,53.92,54.0,53.88,53.89,101372.0,53.0294,53.1081,52.99,52.9999,101372.0
2021-06-14 12:20:00,53.89,53.96,53.83,53.91,71733.0,52.9999,53.0687,52.9409,53.0196,71733.0
2021-06-14 12:25:00,53.91,53.96,53.81,53.82,75762.0,53.0196,53.0687,52.9212,52.931,75762.0
2021-06-14 12:30:00,53.82,53.85,53.67,53.67,114708.0,52.931,52.9605,52.7835,52.7835,114708.0
2021-06-14 12:35:00,53.66,53.76,53.63,53.67,98987.0,52.7737,52.872,52.7442,52.7835,98987.0
2021-06-14 12:40:00,53.68,53.82,53.68,53.81,58632.0,52.7934,52.931,52.7934,52.9212,58632.0
2021-06-14 12:45:00,53.8,53.88,53.75,53.83,121760.0,52.9114,52.99,52.8622,52.9409,121760.0
2021-06-14 12:50:00,53.83,53.9,53.77,53.79,67783.0,52.9409,53.0097,52.8819,52.9015,67783.0
2021-06-14 12:55:00,53.79,53.81,53.68,53.69,102952.0,52.9015,52.9212,52.7934,52.8032,102952.0
2021-06-14 13:00:00,53.68,53.79,53.58,53.75,89173.0,52.7934,52.9015,52.695,52.8622,89173.0
2021-06-14 13:05:00,53.75,53.86,53.75,53.85,38425.0,52.8622,52.9704,52.8622,52.9605,38425.0
2021-06-14 13:10:00,53.85,53.88,53.78,53.83,51402.0,52.9605,52.99,52.8917,52.9409,51402.0
2021-06-14 13:15:00,53.83,53.85,53.73,53.77,40551.0,52.9409,52.9605,52.8425,52.8819,40551.0
2021-06-14 13:20:00,53.77,53.81,53.73,53.75,31411.0,52.8819,52.9212,52.8425,52.8622,31411.0
2021-06-14 13:25:00,53.75,53.9,53.7,53.9,61851.0,52.8622,53.0097,52.813,53.0097,61851.0
2021-06-14 13:30:00,53.89,53.93,53.86,53.89,47060.0,52.9999,53.0392,52.9704,52.9999,47060.0
2021-06-14 13:35:00,53.89,53.99,53.89,53.93,46277.0,52.9999,53.0982,52.9999,53.0392,46277.0
2021-06-14 13:40:00,53.92,53.99,53.91,53.97,38362.0,53.0294,53.0982,53.0196,53.0786,38362.0
2021-06-14 13:45:00,53.98,54.0,53.95,53.98,49148.0,53.0884,53.1081,53.0589,53.0884,49148.0
2021-06-14 13:50:00,53.98,53.99,53.78,53.81,70109.0,53.0884,53.0982,52.8917,52.9212,70109.0
2021-06-14 13:55:00,53.82,53.85,53.77,53.83,46906.0,52.931,52.9605,52.8819,52.9409,46906.0
2021-06-14 14:00:00,53.83,53.95,53.8,53.89,63753.0,52.9409,53.0589,52.9114,52.9999,63753.0
2021-06-14 14:05:00,53.88,53.91,53.8,53.8,48588.0,52.99,53.0196,52.9114,52.9114,48588.0
2021-06-14 14:10:00,53.81,53.83,53.77,53.79,31848.0,52.9212,52.9409,52.8819,52.9015,31848.0
2021-06-14 14:15:00,53.78,53.8,53.71,53.74,54666.0,52.8917,52.9114,52.8229,52.8524,54666.0
2021-06-14 14:20:00,53.75,53.75,53.57,53.58,70540.0,52.8622,52.8622,52.6852,52.695,70540.0
2021-06-14 14:25:00,53.57,53.57,53.52,53.54,45063.0,52.6852,52.6852,52.636,52.6557,45063.0
2021-06-14 14:30:00,53.54,53.61,53.53,53.57,72546.0,52.6557,52.7245,52.6458,52.6852,72546.0
2021-06-14 14:35:00,53.57,53.67,53.54,53.62,63043.0,52.6852,52.7835,52.6557,52.7343,63043.0
2021-06-14 14:40:00,53.61,53.7,53.61,53.67,55082.0,52.7245,52.813,52.7245,52.7835,55082.0
2021-06-14 14:45:00,53.68,53.68,53.54,53.6,50967.0,52.7934,52.7934,52.6557,52.7147,50967.0
2021-06-14 14:50:00,53.59,53.6,53.51,53.55,95501.0,52.7048,52.7147,52.6262,52.6655,95501.0
2021-06-14 14:55:00,53.55,53.55,53.44,53.51,108361.0,52.6655,52.6655,52.5573,52.6262,108361.0
2021-06-14 15:00:00,53.51,53.58,53.43,53.52,45219.0,52.6262,52.695,52.5475,52.636,45219.0
2021-06-14 15:05:00,53.52,53.53,53.47,53.5,48270.0,52.636,52.6458,52.5868,52.6163,48270.0
2021-06-14 15:10:00,53.51,53.52,53.41,53.44,44742.0,52.6262,52.636,52.5278,52.5573,44742.0
2021-06-14 15:15:00,53.43,53.48,53.4,53.47,78998.0,52.5475,52.5967,52.518,52.5868,78998.0
2021-06-14 15:20:00,53.47,53.47,53.39,53.47,75394.0,52.5868,52.5868,52.5081,52.5868,75394.0
2021-06-14 15:25:00,53.47,53.49,53.42,53.47,143691.0,52.5868,52.6065,52.5376,52.5868,143691.0
2021-06-14 15:30:00,53.48,53.49,53.31,53.33,72344.0,52.5967,52.6065,52.4295,52.4491,72344.0
2021-06-14 15:35:00,53.33,53.42,53.32,53.39,92795.0,52.4491,52.5376,52.4393,52.5081,92795.0
2021-06-14 15:40:00,53.39,53.5,53.39,53.5,67006.0,52.5081,52.6163,52.5081,52.6163,67006.0
2021-06-14 15:45:00,53.49,53.55,53.45,53.53,129830.0,52.6065,52.6655,52.5671,52.6458,129830.0
2021-06-14 15:50:00,53.54,53.73,53.53,53.69,293092.0,52.6557,52.8425,52.6458,52.8032,293092.0
2021-06-14 15:55:00,53.69,53.82,53.63,53.82,401548.0,52.8032,52.931,52.7442,52.931,401548.0
2021-06-15 09:30:00,53.67,53.82,53.44,53.59,175883.0,52.7835,52.931,52.5573,52.7048,175883.0
2021-06-15 09:35:00,53.61,53.65,53.41,53.48,75970.0,52.7245,52.7638,52.5278,52.5967,75970.0
2021-06-15 09:40:00,53.47,53.51,53.36,53.47,87398.0,52.5868,52.6262,52.4786,52.5868,87398.0
2021-06-15 09:45:00,53.48,53.73,53.47,53.73,81292.0,52.5967,52.8425,52.5868,52.8425,81292.0
2021-06-15 09:50:00,53.74,53.81,53.68,53.8,65341.0,52.8524,52.9212,52.7934,52.9114,65341.0
2021-06-15 09:55:00,53.79,53.82,53.66,53.7,82155.0,52.9015,52.931,52.7737,52.813,82155.0
2021-06-15 10:00:00,53.71,53.73,53.51,53.51,60731.0,52.8229,52.8425,52.6262,52.6262,60731.0
2021-06-15 10:05:00,53.51,53.51,53.32,53.36,77905.0,52.6262,52.6262,52.4393,52.4786,77905.0
2021-06-15 10:10:00,53.36,53.38,53.18,53.23,93168.0,52.4786,52.4983,52.3016,52.3508,93168.0
2021-06-15 10:15:00,53.24,53.48,53.24,53.45,228333.0,52.3606,52.5967,52.3606,52.5671,228333.0
2021-06-15 10:20:00,53.45,53.48,53.33,53.39,81487.0,52.5671,52.5967,52.4491,52.5081,81487.0
2021-06-15 10:25:00,53.38,53.41,53.1,53.14,71494.0,52.4983,52.5278,52.2229,52.2623,71494.0
2021-06-15 10:30:00,53.14,53.4,53.13,53.39,53155.0,52.2623,52.518,52.2524,52.5081,53155.0
2021-06-15 10:35:00,53.39,53.56,53.38,53.54,80734.0,52.5081,52.6753,52.4983,52.6557,80734.0
2021-06-15 10:40:00,53.54,53.66,53.43,53.51,115153.0,52.6557,52.7737,52.5475,52.6262,115153.0
2021-06-15 10:45:00,53.51,53.7,53.48,53.69,40293.0,52.6262,52.813,52.5967,52.8032,40293.0
2021-06-15 10:50:00,53.7,53.7,53.56,53.6,43723.0,52.813,52.813,52.6753,52.7147,43723.0
2021-06-15 10:55:00,53.61,53.68,53.59,53.62,43239.0,52.7245,52.7934,52.7048,52.7343,43239.0
2021-06-15 11:00:00,53.61,53.64,53.52,53.52,36287.0,52.7245,52.754,52.636,52.636,36287.0
2021-06-15 11:05:00,53.52,53.57,53.49,53.51,29795.0,52.636,52.6852,52.6065,52.6262,29795.0
2021-06-15 11:10:00,53.5,53.52,53.41,53.44,41235.0,52.6163,52.636,52.5278,52.5573,41235.0
2021-06-15 11:15:00,53.45,53.54,53.4,53.51,38913.0,52.5671,52.6557,52.518,52.6262,38913.0
2021-06-15 11:20:00,53.51,53.61,53.5,53.6,68873.0,52.6262,52.7245,52.6163,52.7147,68873.0
2021-06-15 11:25:00,53.6,53.61,53.38,53.43,57620.0,52.7147,52.7245,52.4983,52.5475,57620.0
2021-06-15 11:30:00,53.43,53.46,53.34,53.38,76877.0,52.5475,52.577,52.459,52.4983,76877.0
2021-06-15 11:35:00,53.36,53.37,53.23,53.29,52271.0,52.4786,52.4885,52.3508,52.4098,52271.0
2021-06-15 11:40:00,53.28,53.48,53.27,53.48,30223.0,52.4,52.5967,52.3901,52.5967,30223.0
2021-06-15 11:45:00,53.48,53.48,53.38,53.42,38494.0,52.5967,52.5967,52.4983,52.5376,38494.0
2021-06-15 11:50:00,53.43,53.46,53.35,53.39,37011.0,52.5475,52.577,52.4688,52.5081,37011.0
2021-06-15 11:55:00,53.39,53.54,53.39,53.54,43747.0,52.5081,52.6557,52.5081,52.6557,43747.0
2021-06-15 12:00:00,53.54,53.69,53.53,53.68,59047.0,52.6557,52.8032,52.6458,52.7934,59047.0
2021-06-15 12:05:00,53.68,53.7,53.62,53.7,31119.0,52.7934,52.813,52.7343,52.813,31119.0
2021-06-15 12:10:00,53.7,53.75,53.67,53.75,56141.0,52.813,52.8622,52.7835,52.8622,56141.0
2021-06-15 12:15:00,53.75,53.75,53.61,53.66,38905.0,52.8622,52.8622,52.7245,52.7737,38905.0
2021-06-15 12:20:00,53.66,53.66,53.6,53.64,29843.0,52.7737,52.7737,52.7147,52.754,29843.0
2021-06-15 12:25:00,53.64,53.7,53.56,53.68,44252.0,52.754,52.813,52.6753,52.7934,44252.0
2021-06-15 12:30:00,53.68,53.72,53.63,53.71,61194.0,52.7934,52.8327,52.7442,52.8229,61194.0
2021-06-15 12:35:00,53.71,53.8,53.66,53.8,44794.0,52.8229,52.9114,52.7737,52.9114,44794.0
2021-06-15 12:40:00,53.79,53.8,53.68,53.7,43773.0,52.9015,52.9114,52.7934,52.813,43773.0
2021-06-15 12:45:00,53.7,53.74,53.64,53.66,24850.0,52.813,52.8524,52.754,52.7737,24850.0
2021-06-15 12:50:00,53.66,53.73,53.65,53.71,28142.0,52.7737,52.8425,52.7638,52.8229,28142.0
2021-06-15 12:55:00,53.69,53.75,53.64,53.73,35750.0,52.8032,52.8622,52.754,52.8425,35750.0
2021-06-15 13:00:00,53.73,53.76,53.66,53.72,122335.0,52.8425,52.872,52.7737,52.8327,122335.0
2021-06-15 13:05:00,53.72,53.82,53.71,53.71,103203.0,52.8327,52.931,52.8229,52.8229,103203.0
2021-06-15 13:10:00,53.71,53.73,53.63,53.63,93399.0,52.8229,52.8425,52.7442,52.7442,93399.0
2021-06-15 13:15:00,53.63,53.65,53.53,53.64,24524.0,52.7442,52.7638,52.6458,52.754,24524.0
2021-06-15 13:20:00,53.64,53.65,53.6,53.65,29669.0,52.754,52.7638,52.7147,52.7638,29669.0
2021-06-15 13:25:00,53.65,53.72,53.61,53.63,44158.0,52.7638,52.8327,52.7245,52.7442,44158.0
2021-06-15 13:30:00,53.63,53.68,53.62,53.67,15269.0,52.7442,52.7934,52.7343,52.7835,15269.0
2021-06-15 13:35:00,53.67,53.74,53.67,53.73,17181.0,52.7835,52.8524,52.7835,52.8425,17181.0
2021-06-15 13:40:00,53.73,53.84,53.73,53.81,49553.0,52.8425,52.9507,52.8425,52.9212,49553.0
2021-06-15 13:45:00,53.81,53.84,53.78,53.83,41329.0,52.9212,52.9507,52.8917,52.9409,41329.0
2021-06-15 13:50:00,53.83,53.84,53.72,53.73,29845.0,52.9409,52.9507,52.8327,52.8425,29845.0
2021-06-15 13:55:00,53.72,53.79,53.7,53.77,25419.0,52.8327,52.9015,52.813,52.8819,25419.0
2021-06-15 14:00:00,53.76,53.88,53.76,53.87,37722.0,52.872,52.99,52.872,52.9802,37722.0
2021-06-15 14:05:00,53.86,53.88,53.83,53.83,59333.0,52.9704,52.99,52.9409,52.9409,59333.0
2021-06-15 14:10:00,53.83,53.86,53.48,53.5,66361.0,52.9409,52.9704,52.5967,52.6163,66361.0
2021-06-15 14:15:00,53.5,53.61,53.45,53.61,55442.0,52.6163,52.7245,52.5671,52.7245,55442.0
2021-06-15 14:20:00,53.6,53.64,53.58,53.63,39949.0,52.7147,52.754,52.695,52.7442,39949.0
2021-06-15 14:25:00,53.64,53.64,53.56,53.57,26525.0,52.754,52.754,52.6753,52.6852,26525.0
2021-06-15 14:30:00,53.55,53.61,53.45,53.57,197142.0,52.6655,52.7245,52.5671,52.6852,197142.0
2021-06-15 14:35:00,53.57,53.62,53.53,53.53,23448.0,52.6852,52.7343,52.6458,52.6458,23448.0
2021-06-15 14:40:00,53.51,53.55,53.48,53.53,19048.0,52.6262,52.6655,52.5967,52.6458,19048.0
2021-06-15 14:45:00,53.54,53.58,53.53,53.57,20982.0,52.6557,52.695,52.6458,52.6852,20982.0
2021-06-15 14:50:00,53.56,53.6,53.53,53.54,25887.0,52.6753,52.7147,52.6458,52.6557,25887.0
2021-06-15 14:55:00,53.54,53.61,53.53,53.54,23644.0,52.6557,52.7245,52.6458,52.6557,23644.0
2021-06-15 15:00:00,53.54,53.54,53.41,53.42,35794.0,52.6557,52.6557,52.5278,52.5376,35794.0
2021-06-15 15:05:00,53.43,53.51,53.43,53.48,28909.0,52.5475,52.6262,52.5475,52.5967,28909.0
2021-06-15 15:10:00,53.49,53.51,53.44,53.49,73095.0,52.6065,52.6262,52.5573,52.6065,73095.0
2021-06-15 15:15:00,53.49,53.55,53.48,53.51,23052.0,52.6065,52.6655,52.5967,52.6262,23052.0
2021-06-15 15:20:00,53.52,53.53,53.43,53.44,18720.0,52.636,52.6458,52.5475,52.5573,18720.0
2021-06-15 15:25:00,53.44,53.47,53.4,53.45,141482.0,52.5573,52.5868,52.518,52.5671,141482.0
2021-06-15 15:30:00,53.45,53.53,53.45,53.47,79381.0,52.5671,52.6458,52.5671,52.5868,79381.0
2021-06-15 15:35:00,53.47,53.5,53.34,53.45,69293.0,52.5868,52.6163,52.459,52.5671,69293.0
2021-06-15 15:40:00,53.46,53.6,53.45,53.58,111056.0,52.577,52.7147,52.5671,52.695,111056.0
2021-06-15 15:45:00,53.59,53.68,53.56,53.68,132513.0,52.7048,52.7934,52.6753,52.7934,132513.0
2021-06-15 15:50:00,53.68,53.7,53.53,53.6,329445.0,52.7934,52.813,52.6458,52.7147,329445.0
2021-06-15 15:55:00,53.6,53.67,53.52,53.59,381341.0,52.7147,52.7835,52.636,52.7048,381341.0
2021-06-16 09:30:00,53.97,54.35,53.79,54.31,212441.0,53.0786,53.4523,52.9015,53.4129,212441.0
2021-06-16 09:35:00,54.33,54.37,54.02,54.22,72869.0,53.4326,53.472,53.1277,53.3244,72869.0
2021-06-16 09:40:00,54.22,54.35,54.21,54.25,95575.0,53.3244,53.4523,53.3146,53.3539,95575.0
2021-06-16 09:45:00,54.26,54.31,54.21,54.25,99056.0,53.3638,53.4129,53.3146,53.3539,99056.0
2021-06-16 09:50:00,54.25,54.31,54.21,54.22,72177.0,53.3539,53.4129,53.3146,53.3244,72177.0
2021-06-16 09:55:00,54.23,54.42,54.22,54.33,124001.0,53.3343,53.5211,53.3244,53.4326,124001.0
2021-06-16 10:00:00,54.35,54.53,54.34,54.5,106302.0,53.4523,53.6293,53.4424,53.5998,106302.0
2021-06-16 10:05:00,54.51,54.52,54.42,54.43,59095.0,53.6096,53.6195,53.5211,53.531,59095.0
2021-06-16 10:10:00,54.44,54.45,54.34,54.37,50169.0,53.5408,53.5506,53.4424,53.472,50169.0
2021-06-16 10:15:00,54.38,54.39,54.24,54.3,60140.0,53.4818,53.4916,53.3441,53.4031,60140.0
2021-06-16 10:20:00,54.3,54.33,54.23,54.25,52917.0,53.4031,53.4326,53.3343,53.3539,52917.0
2021-06-16 10:25:00,54.26,54.31,54.24,54.27,27313.0,53.3638,53.4129,53.3441,53.3736,27313.0
2021-06-16 10:30:00,54.27,54.28,54.09,54.1,49855.0,53.3736,53.3834,53.1966,53.2064,49855.0
2021-06-16 10:35:00,54.08,54.13,53.97,54.13,57543.0,53.1867,53.2359,53.0786,53.2359,57543.0
2021-06-16 10:40:00,54.13,54.26,54.09,54.18,62589.0,53.2359,53.3638,53.1966,53.2851,62589.0
2021-06-16 10:45:00,54.18,54.23,54.11,54.18,39154.0,53.2851,53.3343,53.2162,53.2851,39154.0
2021-06-16 10:50:00,54.19,54.24,54.11,54.13,24996.0,53.2949,53.3441,53.2162,53.2359,24996.0
2021-06-16 10:55:00,54.14,54.15,54.08,54.1,43141.0,53.2458,53.2556,53.1867,53.2064,43141.0
2021-06-16 11:00:00,54.11,54.2,54.11,54.19,26078.0,53.2162,53.3048,53.2162,53.2949,26078.0
2021-06-16 11:05:00,54.19,54.21,54.1,54.2,82876.0,53.2949,53.3146,53.2064,53.3048,82876.0
2021-06-16 11:10:00,54.19,54.23,54.17,54.19,54125.0,53.2949,53.3343,53.2753,53.2949,54125.0
2021-06-16 11:15:00,54.19,54.39,54.18,54.39,61415.0,53.2949,53.4916,53.2851,53.4916,61415.0
2021-06-16 11:20:00,54.38,54.38,54.17,54.23,71269.0,53.4818,53.4818,53.2753,53.3343,71269.0
2021-06-16 11:25:00,54.23,54.27,54.15,54.25,57078.0,53.3343,53.3736,53.2556,53.3539,57078.0
2021-06-16 11:30:00,54.25,54.29,54.17,54.19,42738.0,53.3539,53.3933,53.2753,53.2949,42738.0
2021-06-16 11:35:00,54.21,54.24,54.12,54.2,32406.0,53.3146,53.3441,53.2261,53.3048,32406.0
2021-06-16 11:40:00,54.21,54.29,54.2,54.27,31923.0,53.3146,53.3933,53.3048,53.3736,31923.0
2021-06-16 11:45:00,54.27,54.4,54.25,54.35,49755.0,53.3736,53.5015,53.3539,53.4523,49755.0
2021-06-16 11:50:00,54.34,54.36,54.27,54.29,41378.0,53.4424,53.4621,53.3736,53.3933,41378.0
2021-06-16 11:55:00,54.29,54.32,54.25,54.3,38205.0,53.3933,53.4228,53.3539,53.4031,38205.0
2021-06-16 12:00:00,54.3,54.31,54.24,54.27,43834.0,53.4031,53.4129,53.3441,53.3736,43834.0
2021-06-16 12:05:00,54.26,54.27,54.07,54.09,76931.0,53.3638,53.3736,53.1769,53.1966,76931.0
2021-06-16 12:10:00,54.1,54.11,53.88,53.92,127455.0,53.2064,53.2162,52.99,53.0294,127455.0
2021-06-16 12:15:00,53.93,53.96,53.85,53.92,35183.0,53.0392,53.0687,52.9605,53.0294,35183.0
2021-06-16 12:20:00,53.92,54.0,53.91,53.96,39546.0,53.0294,53.1081,53.0196,53.0687,39546.0
2021-06-16 12:25:00,53.95,54.01,53.87,54.01,67468.0,53.0589,53.1179,52.9802,53.1179,67468.0
2021-06-16 12:30:00,54.01,54.04,53.97,54.03,49910.0,53.1179,53.1474,53.0786,53.1376,49910.0
2021-06-16 12:35:00,54.03,54.05,53.95,53.97,34857.0,53.1376,53.1572,53.0589,53.0786,34857.0
2021-06-16 12:40:00,53.97,54.01,53.95,54.0,113093.0,53.0786,53.1179,53.0589,53.1081,113093.0
2021-06-16 12:45:00,54.0,54.11,53.99,54.05,58030.0,53.1081,53.2162,53.0982,53.1572,58030.0
2021-06-16 12:50:00,54.05,54.11,54.01,54.04,88494.0,53.1572,53.2162,53.1179,53.1474,88494.0
2021-06-16 12:55:00,54.04,54.15,54.03,54.13,45504.0,53.1474,53.2556,53.1376,53.2359,45504.0
2021-06-16 13:00:00,54.13,54.15,54.09,54.13,29266.0,53.2359,53.2556,53.1966,53.2359,29266.0
2021-06-16 13:05:00,54.14,54.15,54.04,54.05,27590.0,53.2458,53.2556,53.1474,53.1572,27590.0
2021-06-16 13:10:00,54.05,54.19,54.04,54.19,41055.0,53.1572,53.2949,53.1474,53.2949,41055.0
2021-06-16 13:15:00,54.19,54.2,54.06,54.14,37352.0,53.2949,53.3048,53.1671,53.2458,37352.0
2021-06-16 13:20:00,54.13,54.15,54.05,54.05,23685.0,53.2359,53.2556,53.1572,53.1572,23685.0
2021-06-16 13:25:00,54.05,54.07,53.97,53.97,37201.0,53.1572,53.1769,53.0786,53.0786,37201.0
2021-06-16 13:30:00,53.98,54.05,53.96,54.04,54949.0,53.0884,53.1572,53.0687,53.1474,54949.0
2021-06-16 13:35:00,54.04,54.05,54.01,54.03,37540.0,53.1474,53.1572,53.1179,53.1376,37540.0
2021-06-16 13:40:00,54.03,54.03,53.96,53.96,25053.0,53.1376,53.1376,53.0687,53.0687,25053.0
2021-06-16 13:45:00,53.96,53.99,53.89,53.9,24012.0,53.0687,53.0982,52.9999,53.0097,24012.0
2021-06-16 13:50:00,53.89,54.07,53.89,54.07,60152.0,52.9999,53.1769,52.9999,53.1769,60152.0
2021-06-16 13:55:00,54.06,54.1,53.97,54.02,53151.0,53.1671,53.2064,53.0786,53.1277,53151.0
2021-06-16 14:00:00,54.0,54.0,53.42,53.62,110080.0,53.1081,53.1081,52.5376,52.7343,110080.0
2021-06-16 14:05:00,53.63,53.87,53.58,53.8,58452.0,52.7442,52.9802,52.695,52.9114,58452.0
2021-06-16 14:10:00,53.79,53.83,53.51,53.56,62325.0,52.9015,52.9409,52.6262,52.6753,62325.0
2021-06-16 14:15:00,53.55,53.55,53.21,53.25,60913.0,52.6655,52.6655,52.3311,52.3705,60913.0
2021-06-16 14:20:00,53.25,53.57,53.24,53.57,55771.0,52.3705,52.6852,52.3606,52.6852,55771.0
2021-06-16 14:25:00,53.57,53.83,53.56,53.8,150538.0,52.6852,52.9409,52.6753,52.9114,150538.0
2021-06-16 14:30:00,53.8,53.86,53.55,53.59,101278.0,52.9114,52.9704,52.6655,52.7048,101278.0
2021-06-16 14:35:00,53.6,53.64,53.4,53.43,64233.0,52.7147,52.754,52.518,52.5475,64233.0
2021-06-16 14:40:00,53.44,53.53,53.24,53.24,80483.0,52.5573,52.6458,52.3606,52.3606,80483.0
2021-06-16 14:45:00,53.26,53.55,53.22,53.4,54755.0,52.3803,52.6655,52.3409,52.518,54755.0
2021-06-16 14:50:00,53.39,53.6,53.38,53.56,41342.0,52.5081,52.7147,52.4983,52.6753,41342.0
2021-06-16 14:55:00,53.57,53.69,53.51,53.55,48549.0,52.6852,52.8032,52.6262,52.6655,48549.0
2021-06-16 15:00:00,53.55,53.6,53.38,53.48,133832.0,52.6655,52.7147,52.4983,52.5967,133832.0
2021-06-16 15:05:00,53.51,53.83,53.5,53.83,48434.0,52.6262,52.9409,52.6163,52.9409,48434.0
2021-06-16 15:10:00,53.83,54.04,53.81,54.03,65436.0,52.9409,53.1474,52.9212,53.1376,65436.0
2021-06-16 15:15:00,54.04,54.16,53.99,54.12,84755.0,53.1474,53.2654,53.0982,53.2261,84755.0
2021-06-16 15:20:00,54.14,54.2,54.06,54.2,60380.0,53.2458,53.3048,53.1671,53.3048,60380.0
2021-06-16 15:25:00,54.19,54.22,54.04,54.08,79779.0,53.2949,53.3244,53.1474,53.1867,79779.0
2021-06-16 15:30:00,54.09,54.18,54.06,54.12,91915.0,53.1966,53.2851,53.1671,53.2261,91915.0
2021-06-16 15:35:00,54.11,54.28,54.09,54.27,92630.0,53.2162,53.3834,53.1966,53.3736,92630.0
2021-06-16 15:40:00,54.27,54.39,54.21,54.23,104859.0,53.3736,53.4916,53.3146,53.3343,104859.0
2021-06-16 15:45:00,54.23,54.28,54.16,54.2,94743.0,53.3343,53.3834,53.2654,53.3048,94743.0
2021-06-16 15:50:00,54.19,54.21,54.08,54.15,163634.0,53.2949,53.3146,53.1867,53.2556,163634.0
2021-06-16 15:55:00,54.14,54.22,54.06,54.1,341287.0,53.2458,53.3244,53.1671,53.2064,341287.0
2021-06-17 09:30:00,53.85,54.27,53.81,54.23,151613.0,52.9605,53.3736,52.9212,53.3343,151613.0
2021-06-17 09:35:00,54.22,54.49,54.18,54.49,97921.0,53.3244,53.59,53.2851,53.59,97921.0
2021-06-17 09:40:00,54.48,54.53,54.35,54.43,135332.0,53.5801,53.6293,53.4523,53.531,135332.0
2021-06-17 09:45:00,54.44,54.51,54.39,54.4,104626.0,53.5408,53.6096,53.4916,53.5015,104626.0
2021-06-17 09:50:00,54.4,54.65,54.4,54.48,252014.0,53.5015,53.7473,53.5015,53.5801,252014.0
2021-06-17 09:55:00,54.49,54.61,54.47,54.53,83171.0,53.59,53.708,53.5703,53.6293,83171.0
2021-06-17 10:00:00,54.53,54.81,54.52,54.73,92498.0,53.6293,53.9047,53.6195,53.826,92498.0
2021-06-17 10:05:00,54.75,54.77,54.56,54.58,61648.0,53.8457,53.8653,53.6588,53.6785,61648.0
2021-06-17 10:10:00,54.59,54.84,54.55,54.83,48942.0,53.6883,53.9342,53.649,53.9244,48942.0
2021-06-17 10:15:00,54.83,54.95,54.8,54.94,58446.0,53.9244,54.0424,53.8949,54.0325,58446.0
2021-06-17 10:20:00,54.94,55.07,54.89,55.05,192370.0,54.0325,54.1604,53.9834,54.1407,192370.0
2021-06-17 10:25:00,55.04,55.04,54.94,54.94,77155.0,54.1309,54.1309,54.0325,54.0325,77155.0
2021-06-17 10:30:00,54.95,55.11,54.94,55.11,113034.0,54.0424,54.1997,54.0325,54.1997,113034.0
2021-06-17 10:35:00,55.12,55.26,55.07,55.19,117014.0,54.2096,54.3473,54.1604,54.2784,117014.0
2021-06-17 10:40:00,55.19,55.2,55.05,55.05,88648.0,54.2784,54.2882,54.1407,54.1407,88648.0
2021-06-17 10:45:00,55.05,55.08,54.8,54.87,128539.0,54.1407,54.1702,53.8949,53.9637,128539.0
2021-06-17 10:50:00,54.86,54.95,54.83,54.85,36810.0,53.9539,54.0424,53.9244,53.944,36810.0
2021-06-17 10:55:00,54.85,54.96,54.77,54.96,53976.0,53.944,54.0522,53.8653,54.0522,53976.0
2021-06-17 11:00:00,54.96,55.02,54.83,54.86,59369.0,54.0522,54.1112,53.9244,53.9539,59369.0
2021-06-17 11:05:00,54.86,55.04,54.86,55.04,54702.0,53.9539,54.1309,53.9539,54.1309,54702.0
2021-06-17 11:10:00,55.04,55.06,54.82,54.88,74958.0,54.1309,54.1506,53.9145,53.9735,74958.0
2021-06-17 11:15:00,54.88,55.03,54.82,54.99,69806.0,53.9735,54.1211,53.9145,54.0817,69806.0
2021-06-17 11:20:00,55.0,55.1,54.92,55.08,49725.0,54.0915,54.1899,54.0129,54.1702,49725.0
2021-06-17 11:25:00,55.09,55.2,55.06,55.2,73655.0,54.1801,54.2882,54.1506,54.2882,73655.0
2021-06-17 11:30:00,55.19,55.24,55.1,55.21,90886.0,54.2784,54.3276,54.1899,54.2981,90886.0
2021-06-17 11:35:00,55.22,55.28,55.16,55.22,74798.0,54.3079,54.3669,54.2489,54.3079,74798.0
2021-06-17 11:40:00,55.22,55.29,55.17,55.28,53406.0,54.3079,54.3768,54.2587,54.3669,53406.0
2021-06-17 11:45:00,55.27,55.33,55.2,55.32,90774.0,54.3571,54.4161,54.2882,54.4063,90774.0
2021-06-17 11:50:00,55.33,55.34,55.09,55.13,71314.0,54.4161,54.4259,54.1801,54.2194,71314.0
2021-06-17 11:55:00,55.13,55.16,54.97,54.98,51787.0,54.2194,54.2489,54.062,54.0719,51787.0
2021-06-17 12:00:00,54.99,55.08,54.94,55.0,84804.0,54.0817,54.1702,54.0325,54.0915,84804.0
2021-06-17 12:05:00,55.02,55.02,54.89,54.93,54745.0,54.1112,54.1112,53.9834,54.0227,54745.0
2021-06-17 12:10:00,54.94,54.97,54.89,54.96,39102.0,54.0325,54.062,53.9834,54.0522,39102.0
2021-06-17 12:15:00,54.95,54.95,54.7,54.72,58889.0,54.0424,54.0424,53.7965,53.8162,58889.0
2021-06-17 12:20:00,54.73,54.74,54.51,54.56,65393.0,53.826,53.8358,53.6096,53.6588,65393.0
2021-06-17 12:25:00,54.57,54.6,54.47,54.54,54733.0,53.6686,53.6982,53.5703,53.6391,54733.0
2021-06-17 12:30:00,54.53,54.53,54.33,54.46,109777.0,53.6293,53.6293,53.4326,53.5605,109777.0
2021-06-17 12:35:00,54.45,54.71,54.42,54.71,31073.0,53.5506,53.8063,53.5211,53.8063,31073.0
2021-06-17 12:40:00,54.72,54.73,54.59,54.64,28475.0,53.8162,53.826,53.6883,53.7375,28475.0
2021-06-17 12:45:00,54.66,54.7,54.58,54.63,39771.0,53.7572,53.7965,53.6785,53.7277,39771.0
2021-06-17 12:50:00,54.63,54.79,54.56,54.71,38432.0,53.7277,53.885,53.6588,53.8063,38432.0
2021-06-17 12:55:00,54.7,54.8,54.7,54.8,37146.0,53.7965,53.8949,53.7965,53.8949,37146.0
2021-06-17 13:00:00,54.8,54.9,54.8,54.85,49099.0,53.8949,53.9932,53.8949,53.944,49099.0
2021-06-17 13:05:00,54.86,54.96,54.86,54.93,46203.0,53.9539,54.0522,53.9539,54.0227,46203.0
2021-06-17 13:10:00,54.94,54.97,54.9,54.93,26451.0,54.0325,54.062,53.9932,54.0227,26451.0
2021-06-17 13:15:00,54.94,54.98,54.88,54.91,37655.0,54.0325,54.0719,53.9735,54.003,37655.0
2021-06-17 13:20:00,54.92,55.02,54.89,54.94,54524.0,54.0129,54.1112,53.9834,54.0325,54524.0
2021-06-17 13:25:00,54.94,55.06,54.91,55.05,36790.0,54.0325,54.1506,54.003,54.1407,36790.0
2021-06-17 13:30:00,55.05,55.12,55.0,55.12,36122.0,54.1407,54.2096,54.0915,54.2096,36122.0
2021-06-17 13:35:00,55.12,55.15,55.08,55.12,29568.0,54.2096,54.2391,54.1702,54.2096,29568.0
2021-06-17 13:40:00,55.13,55.21,55.11,55.19,34378.0,54.2194,54.2981,54.1997,54.2784,34378.0
2021-06-17 13:45:00,55.19,55.23,55.18,55.22,42090.0,54.2784,54.3177,54.2686,54.3079,42090.0
2021-06-17 13:50:00,55.23,55.25,55.16,55.16,40359.0,54.3177,54.3374,54.2489,54.2489,40359.0
2021-06-17 13:55:00,55.17,55.21,55.13,55.18,41583.0,54.2587,54.2981,54.2194,54.2686,41583.0
2021-06-17 14:00:00,55.19,55.25,55.12,55.2,50912.0,54.2784,54.3374,54.2096,54.2882,50912.0
2021-06-17 14:05:00,55.21,55.24,55.08,55.14,49457.0,54.2981,54.3276,54.1702,54.2292,49457.0
2021-06-17 14:10:00,55.14,55.19,55.04,55.09,97960.0,54.2292,54.2784,54.1309,54.1801,97960.0
2021-06-17 14:15:00,55.11,55.23,55.1,55.17,44523.0,54.1997,54.3177,54.1899,54.2587,44523.0
2021-06-17 14:20:00,55.18,55.19,55.09,55.1,43742.0,54.2686,54.2784,54.1801,54.1899,43742.0
2021-06-17 14:25:00,55.1,55.15,55.04,55.15,34880.0,54.1899,54.2391,54.1309,54.2391,34880.0
2021-06-17 14:30:00,55.15,55.16,55.04,55.1,37593.0,54.2391,54.2489,54.1309,54.1899,37593.0
2021-06-17 14:35:00,55.12,55.12,55.06,55.09,38197.0,54.2096,54.2096,54.1506,54.1801,38197.0
2021-06-17 14:40:00,55.09,55.13,55.03,55.12,67481.0,54.1801,54.2194,54.1211,54.2096,67481.0
2021-06-17 14:45:00,55.12,55.18,54.97,55.01,62426.0,54.2096,54.2686,54.062,54.1014,62426.0
2021-06-17 14:50:00,55.04,55.1,55.0,55.1,39350.0,54.1309,54.1899,54.0915,54.1899,39350.0
2021-06-17 14:55:00,55.09,55.16,55.07,55.08,46232.0,54.1801,54.2489,54.1604,54.1702,46232.0
2021-06-17 15:00:00,55.08,55.12,54.95,55.08,67436.0,54.1702,54.2096,54.0424,54.1702,67436.0
2021-06-17 15:05:00,55.07,55.1,55.0,55.1,88357.0,54.1604,54.1899,54.0915,54.1899,88357.0
2021-06-17 15:10:00,55.1,55.25,55.06,55.22,74347.0,54.1899,54.3374,54.1506,54.3079,74347.0
2021-06-17 15:15:00,55.21,55.27,55.17,55.23,54268.0,54.2981,54.3571,54.2587,54.3177,54268.0
2021-06-17 15:20:00,55.23,55.25,55.16,55.22,35933.0,54.3177,54.3374,54.2489,54.3079,35933.0
2021-06-17 15:25:00,55.22,55.3,55.19,55.28,58554.0,54.3079,54.3866,54.2784,54.3669,58554.0
2021-06-17 15:30:00,55.27,55.3,55.22,55.23,131890.0,54.3571,54.3866,54.3079,54.3177,131890.0
2021-06-17 15:35:00,55.23,55.29,55.15,55.27,95356.0,54.3177,54.3768,54.2391,54.3571,95356.0
2021-06-17 15:40:00,55.27,55.4,55.24,55.38,160821.0,54.3571,54.4849,54.3276,54.4653,160821.0
2021-06-17 15:45:00,55.38,55.4,55.28,55.3,136916.0,54.4653,54.4849,54.3669,54.3866,136916.0
2021-06-17 15:50:00,55.32,55.41,55.2,55.26,239755.0,54.4063,54.4948,54.2882,54.3473,239755.0
2021-06-17 15:55:00,55.26,55.3,55.11,55.13,258728.0,54.3473,54.3866,54.1997,54.2194,258728.0
2021-06-18 09:30:00,54.58,55.04,54.46,55.01,482401.0,53.6785,54.1309,53.5605,54.1014,482401.0
2021-06-18 09:35:00,54.96,54.99,54.64,54.92,102226.0,54.0522,54.0817,53.7375,54.0129,102226.0
2021-06-18 09:40:00,54.94,55.26,54.82,55.12,154881.0,54.0325,54.3473,53.9145,54.2096,154881.0
2021-06-18 09:45:00,55.11,55.14,54.96,55.03,171626.0,54.1997,54.2292,54.0522,54.1211,171626.0
2021-06-18 09:50:00,55.02,55.03,54.87,54.89,114461.0,54.1112,54.1211,53.9637,53.9834,114461.0
2021-06-18 09:55:00,54.91,55.16,54.9,55.13,71290.0,54.003,54.2489,53.9932,54.2194,71290.0
2021-06-18 10:00:00,55.12,55.2,54.98,55.03,106823.0,54.2096,54.2882,54.0719,54.1211,106823.0
2021-06-18 10:05:00,55.03,55.24,54.99,55.19,219499.0,54.1211,54.3276,54.0817,54.2784,219499.0
2021-06-18 10:10:00,55.2,55.33,55.1,55.11,97399.0,54.2882,54.4161,54.1899,54.1997,97399.0
2021-06-18 10:15:00,55.1,55.19,54.97,54.98,113338.0,54.1899,54.2784,54.062,54.0719,113338.0
2021-06-18 10:20:00,54.98,55.09,54.87,55.05,70999.0,54.0719,54.1801,53.9637,54.1407,70999.0
2021-06-18 10:25:00,55.04,55.08,54.94,55.07,59131.0,54.1309,54.1702,54.0325,54.1604,59131.0
2021-06-18 10:30:00,55.06,55.06,54.79,55.05,92234.0,54.1506,54.1506,53.885,54.1407,92234.0
2021-06-18 10:35:00,55.06,55.13,55.02,55.08,28528.0,54.1506,54.2194,54.1112,54.1702,28528.0
2021-06-18 10:40:00,55.06,55.06,54.9,54.91,29497.0,54.1506,54.1506,53.9932,54.003,29497.0
2021-06-18 10:45:00,54.89,54.99,54.76,54.82,36189.0,53.9834,54.0817,53.8555,53.9145,36189.0
2021-06-18 10:50:00,54.79,54.84,54.62,54.67,48473.0,53.885,53.9342,53.7178,53.767,48473.0
2021-06-18 10:55:00,54.68,54.91,54.68,54.82,37332.0,53.7768,54.003,53.7768,53.9145,37332.0
2021-06-18 11:00:00,54.81,54.92,54.79,54.81,26105.0,53.9047,54.0129,53.885,53.9047,26105.0
2021-06-18 11:05:00,54.83,54.85,54.73,54.75,29767.0,53.9244,53.944,53.826,53.8457,29767.0
2021-06-18 11:10:00,54.75,54.75,54.49,54.52,51308.0,53.8457,53.8457,53.59,53.6195,51308.0
2021-06-18 11:15:00,54.51,54.58,54.48,54.54,52540.0,53.6096,53.6785,53.5801,53.6391,52540.0
2021-06-18 11:20:00,54.52,54.54,54.45,54.47,48146.0,53.6195,53.6391,53.5506,53.5703,48146.0
2021-06-18 11:25:00,54.47,54.47,54.29,54.3,62108.0,53.5703,53.5703,53.3933,53.4031,62108.0
2021-06-18 11:30:00,54.3,54.4,54.26,54.32,82318.0,53.4031,53.5015,53.3638,53.4228,82318.0
2021-06-18 11:35:00,54.31,54.48,54.31,54.41,222818.0,53.4129,53.5801,53.4129,53.5113,222818.0
2021-06-18 11:40:00,54.41,54.5,54.34,54.35,117089.0,53.5113,53.5998,53.4424,53.4523,117089.0
2021-06-18 11:45:00,54.34,54.38,54.31,54.34,78771.0,53.4424,53.4818,53.4129,53.4424,78771.0
2021-06-18 11:50:00,54.34,54.48,54.34,54.41,24241.0,53.4424,53.5801,53.4424,53.5113,24241.0
2021-06-18 11:55:00,54.41,54.53,54.39,54.53,26990.0,53.5113,53.6293,53.4916,53.6293,26990.0
2021-06-18 12:00:00,54.53,54.62,54.48,54.62,35694.0,53.6293,53.7178,53.5801,53.7178,35694.0
2021-06-18 12:05:00,54.62,54.76,54.62,54.75,31480.0,53.7178,53.8555,53.7178,53.8457,31480.0
2021-06-18 12:10:00,54.75,54.79,54.68,54.75,31698.0,53.8457,53.885,53.7768,53.8457,31698.0
2021-06-18 12:15:00,54.75,54.78,54.68,54.72,30381.0,53.8457,53.8752,53.7768,53.8162,30381.0
2021-06-18 12:20:00,54.73,54.84,54.68,54.77,42379.0,53.826,53.9342,53.7768,53.8653,42379.0
2021-06-18 12:25:00,54.77,54.9,54.77,54.84,25232.0,53.8653,53.9932,53.8653,53.9342,25232.0
2021-06-18 12:30:00,54.86,54.92,54.82,54.92,20790.0,53.9539,54.0129,53.9145,54.0129,20790.0
2021-06-18 12:35:00,54.92,54.93,54.87,54.91,19044.0,54.0129,54.0227,53.9637,54.003,19044.0
2021-06-18 12:40:00,54.91,54.95,54.88,54.91,31292.0,54.003,54.0424,53.9735,54.003,31292.0
2021-06-18 12:45:00,54.9,54.91,54.74,54.84,31445.0,53.9932,54.003,53.8358,53.9342,31445.0
2021-06-18 12:50:00,54.84,54.89,54.75,54.81,34173.0,53.9342,53.9834,53.8457,53.9047,34173.0
2021-06-18 12:55:00,54.81,54.91,54.8,54.9,26599.0,53.9047,54.003,53.8949,53.9932,26599.0
2021-06-18 13:00:00,54.89,54.89,54.79,54.82,22616.0,53.9834,53.9834,53.885,53.9145,22616.0
2021-06-18 13:05:00,54.82,54.94,54.81,54.92,28355.0,53.9145,54.0325,53.9047,54.0129,28355.0
2021-06-18 13:10:00,54.91,54.99,54.88,54.88,24271.0,54.003,54.0817,53.9735,53.9735,24271.0
2021-06-18 13:15:00,54.88,54.89,54.8,54.82,31771.0,53.9735,53.9834,53.8949,53.9145,31771.0
2021-06-18 13:20:00,54.82,54.85,54.74,54.8,54654.0,53.9145,53.944,53.8358,53.8949,54654.0
2021-06-18 13:25:00,54.81,54.86,54.79,54.82,27179.0,53.9047,53.9539,53.885,53.9145,27179.0
2021-06-18 13:30:00,54.82,54.88,54.78,54.88,17067.0,53.9145,53.9735,53.8752,53.9735,17067.0
2021-06-18 13:35:00,54.88,54.96,54.84,54.92,24551.0,53.9735,54.0522,53.9342,54.0129,24551.0
2021-06-18 13:40:00,54.92,54.99,54.92,54.96,21535.0,54.0129,54.0817,54.0129,54.0522,21535.0
2021-06-18 13:45:00,54.96,55.0,54.83,54.83,60109.0,54.0522,54.0915,53.9244,53.9244,60109.0
2021-06-18 13:50:00,54.82,54.83,54.71,54.78,52575.0,53.9145,53.9244,53.8063,53.8752,52575.0
2021-06-18 13:55:00,54.79,54.79,54.76,54.78,15048.0,53.885,53.885,53.8555,53.8752,15048.0
2021-06-18 14:00:00,54.77,54.89,54.68,54.77,29451.0,53.8653,53.9834,53.7768,53.8653,29451.0
2021-06-18 14:05:00,54.76,54.81,54.68,54.7,52360.0,53.8555,53.9047,53.7768,53.7965,52360.0
2021-06-18 14:10:00,54.7,54.71,54.59,54.69,28653.0,53.7965,53.8063,53.6883,53.7867,28653.0
2021-06-18 14:15:00,54.69,54.69,54.62,54.65,22708.0,53.7867,53.7867,53.7178,53.7473,22708.0
2021-06-18 14:20:00,54.64,54.72,54.57,54.6,25878.0,53.7375,53.8162,53.6686,53.6982,25878.0
2021-06-18 14:25:00,54.61,54.67,54.56,54.64,29723.0,53.708,53.767,53.6588,53.7375,29723.0
2021-06-18 14:30:00,54.64,54.68,54.61,54.63,19078.0,53.7375,53.7768,53.708,53.7277,19078.0
2021-06-18 14:35:00,54.64,54.67,54.54,54.6,40019.0,53.7375,53.767,53.6391,53.6982,40019.0
2021-06-18 14:40:00,54.6,54.62,54.5,54.53,24872.0,53.6982,53.7178,53.5998,53.6293,24872.0
2021-06-18 14:45:00,54.54,54.56,54.5,54.51,24691.0,53.6391,53.6588,53.5998,53.6096,24691.0
2021-06-18 14:50:00,54.51,54.54,54.4,54.4,31971.0,53.6096,53.6391,53.5015,53.5015,31971.0
2021-06-18 14:55:00,54.39,54.44,54.3,54.33,40852.0,53.4916,53.5408,53.4031,53.4326,40852.0
2021-06-18 15:00:00,54.32,54.41,54.27,54.32,28015.0,53.4228,53.5113,53.3736,53.4228,28015.0
2021-06-18 15:05:00,54.31,54.31,54.16,54.23,54511.0,53.4129,53.4129,53.2654,53.3343,54511.0
2021-06-18 15:10:00,54.23,54.38,54.23,54.38,43876.0,53.3343,53.4818,53.3343,53.4818,43876.0
2021-06-18 15:15:00,54.38,54.55,54.31,54.54,38105.0,53.4818,53.649,53.4129,53.6391,38105.0
2021-06-18 15:20:00,54.55,54.64,54.53,54.64,39772.0,53.649,53.7375,53.6293,53.7375,39772.0
2021-06-18 15:25:00,54.63,54.68,54.58,54.64,47987.0,53.7277,53.7768,53.6785,53.7375,47987.0
2021-06-18 15:30:00,54.64,54.7,54.57,54.7,76137.0,53.7375,53.7965,53.6686,53.7965,76137.0
2021-06-18 15:35:00,54.69,54.83,54.66,54.8,64908.0,53.7867,53.9244,53.7572,53.8949,64908.0
2021-06-18 15:40:00,54.8,54.9,54.74,54.87,64504.0,53.8949,53.9932,53.8358,53.9637,64504.0
2021-06-18 15:45:00,54.88,54.91,54.69,54.71,112716.0,53.9735,54.003,53.7867,53.8063,112716.0
2021-06-18 15:50:00,54.69,54.72,53.96,54.2,870515.0,53.7867,53.8162,53.0687,53.3048,870515.0
2021-06-18 15:55:00,54.12,54.39,54.11,54.27,1320781.0,53.2261,53.4916,53.2162,53.3736,1320781.0
2021-06-21 09:30:00,54.3,54.7,53.91,54.11,156932.0,53.4031,53.7965,53.0196,53.2162,156932.0
2021-06-21 09:35:00,54.06,54.18,54.0,54.01,157659.0,53.1671,53.2851,53.1081,53.1179,157659.0
2021-06-21 09:40:00,54.01,54.11,53.7,53.93,184564.0,53.1179,53.2162,52.813,53.0392,184564.0
2021-06-21 09:45:00,53.94,54.2,53.82,54.17,136705.0,53.0491,53.3048,52.931,53.2753,136705.0
2021-06-21 09:50:00,54.18,54.65,54.05,54.61,97821.0,53.2851,53.7473,53.1572,53.708,97821.0
2021-06-21 09:55:00,54.62,54.92,54.61,54.9,68455.0,53.7178,54.0129,53.708,53.9932,68455.0
2021-06-21 10:00:00,54.9,54.94,54.76,54.84,155568.0,53.9932,54.0325,53.8555,53.9342,155568.0
2021-06-21 10:05:00,54.84,54.89,54.64,54.85,67263.0,53.9342,53.9834,53.7375,53.944,67263.0
2021-06-21 10:10:00,54.85,54.94,54.53,54.63,80441.0,53.944,54.0325,53.6293,53.7277,80441.0
2021-06-21 10:15:00,54.64,54.72,54.48,54.48,76684.0,53.7375,53.8162,53.5801,53.5801,76684.0
2021-06-21 10:20:00,54.5,54.59,54.46,54.5,36270.0,53.5998,53.6883,53.5605,53.5998,36270.0
2021-06-21 10:25:00,54.51,54.82,54.51,54.79,173649.0,53.6096,53.9145,53.6096,53.885,173649.0
2021-06-21 10:30:00,54.77,54.99,54.7,54.99,44769.0,53.8653,54.0817,53.7965,54.0817,44769.0
2021-06-21 10:35:00,54.98,55.24,54.97,55.18,137597.0,54.0719,54.3276,54.062,54.2686,137597.0
2021-06-21 10:40:00,55.2,55.24,55.13,55.21,56048.0,54.2882,54.3276,54.2194,54.2981,56048.0
2021-06-21 10:45:00,55.21,55.27,55.13,55.16,66383.0,54.2981,54.3571,54.2194,54.2489,66383.0
2021-06-21 10:50:00,55.16,55.2,55.09,55.11,39573.0,54.2489,54.2882,54.1801,54.1997,39573.0
2021-06-21 10:55:00,55.11,55.15,55.02,55.05,39875.0,54.1997,54.2391,54.1112,54.1407,39875.0
2021-06-21 11:00:00,55.06,55.2,55.05,55.17,51229.0,54.1506,54.2882,54.1407,54.2587,51229.0
2021-06-21 11:05:00,55.17,55.29,55.15,55.26,73013.0,54.2587,54.3768,54.2391,54.3473,73013.0
2021-06-21 11:10:00,55.28,55.34,55.07,55.1,84927.0,54.3669,54.4259,54.1604,54.1899,84927.0
2021-06-21 11:15:00,55.09,55.14,54.99,55.01,123642.0,54.1801,54.2292,54.0817,54.1014,123642.0
2021-06-21 11:20:00,55.01,55.05,54.91,54.98,28536.0,54.1014,54.1407,54.003,54.0719,28536.0
2021-06-21 11:25:00,54.98,55.02,54.82,55.0,67167.0,54.0719,54.1112,53.9145,54.0915,67167.0
2021-06-21 11:30:00,55.0,55.03,54.86,54.86,21637.0,54.0915,54.1211,53.9539,53.9539,21637.0
2021-06-21 11:35:00,54.87,54.9,54.8,54.87,37257.0,53.9637,53.9932,53.8949,53.9637,37257.0
2021-06-21 11:40:00,54.9,55.07,54.88,55.0,45258.0,53.9932,54.1604,53.9735,54.0915,45258.0
2021-06-21 11:45:00,55.0,55.01,54.94,54.96,47551.0,54.0915,54.1014,54.0325,54.0522,47551.0
2021-06-21 11:50:00,54.95,55.0,54.87,54.9,32407.0,54.0424,54.0915,53.9637,53.9932,32407.0
2021-06-21 11:55:00,54.9,55.0,54.89,54.96,21797.0,53.9932,54.0915,53.9834,54.0522,21797.0
2021-06-21 12:00:00,54.97,55.03,54.93,54.94,51459.0,54.062,54.1211,54.0227,54.0325,51459.0
2021-06-21 12:05:00,54.94,55.03,54.94,54.99,22551.0,54.0325,54.1211,54.0325,54.0817,22551.0
2021-06-21 12:10:00,54.98,55.06,54.97,55.05,23679.0,54.0719,54.1506,54.062,54.1407,23679.0
2021-06-21 12:15:00,55.05,55.09,55.04,55.09,18426.0,54.1407,54.1801,54.1309,54.1801,18426.0
2021-06-21 12:20:00,55.1,55.12,55.06,55.08,31827.0,54.1899,54.2096,54.1506,54.1702,31827.0
2021-06-21 12:25:00,55.07,55.16,55.07,55.08,32277.0,54.1604,54.2489,54.1604,54.1702,32277.0
2021-06-21 12:30:00,55.08,55.14,55.07,55.11,34449.0,54.1702,54.2292,54.1604,54.1997,34449.0
2021-06-21 12:35:00,55.11,55.18,55.1,55.17,33326.0,54.1997,54.2686,54.1899,54.2587,33326.0
2021-06-21 12:40:00,55.17,55.19,55.11,55.13,32667.0,54.2587,54.2784,54.1997,54.2194,32667.0
2021-06-21 12:45:00,55.13,55.15,55.06,55.07,26880.0,54.2194,54.2391,54.1506,54.1604,26880.0
2021-06-21 12:50:00,55.07,55.13,55.04,55.1,19359.0,54.1604,54.2194,54.1309,54.1899,19359.0
2021-06-21 12:55:00,55.1,55.1,54.95,54.96,19682.0,54.1899,54.1899,54.0424,54.0522,19682.0
2021-06-21 13:00:00,54.95,55.01,54.89,54.96,12366.0,54.0424,54.1014,53.9834,54.0522,12366.0
2021-06-21 13:05:00,54.97,55.0,54.92,54.97,23595.0,54.062,54.0915,54.0129,54.062,23595.0
2021-06-21 13:10:00,54.97,54.99,54.93,54.94,15707.0,54.062,54.0817,54.0227,54.0325,15707.0
2021-06-21 13:15:00,54.93,54.97,54.92,54.97,13372.0,54.0227,54.062,54.0129,54.062,13372.0
2021-06-21 13:20:00,54.97,54.97,54.91,54.94,16107.0,54.062,54.062,54.003,54.0325,16107.0
2021-06-21 13:25:00,54.94,54.99,54.92,54.93,21378.0,54.0325,54.0817,54.0129,54.0227,21378.0
2021-06-21 13:30:00,54.94,54.98,54.91,54.91,17241.0,54.0325,54.0719,54.003,54.003,17241.0
2021-06-21 13:35:00,54.91,54.95,54.88,54.92,12901.0,54.003,54.0424,53.9735,54.0129,12901.0
2021-06-21 13:40:00,54.92,54.97,54.81,54.82,57094.0,54.0129,54.062,53.9047,53.9145,57094.0
2021-06-21 13:45:00,54.82,54.99,54.81,54.98,28413.0,53.9145,54.0817,53.9047,54.0719,28413.0
2021-06-21 13:50:00,54.98,55.06,54.98,55.03,69876.0,54.0719,54.1506,54.0719,54.1211,69876.0
2021-06-21 13:55:00,55.03,55.1,55.0,55.1,24158.0,54.1211,54.1899,54.0915,54.1899,24158.0
2021-06-21 14:00:00,55.1,55.12,54.98,55.02,61622.0,54.1899,54.2096,54.0719,54.1112,61622.0
2021-06-21 14:05:00,55.02,55.08,55.01,55.02,26525.0,54.1112,54.1702,54.1014,54.1112,26525.0
2021-06-21 14:10:00,55.03,55.05,55.0,55.05,26326.0,54.1211,54.1407,54.0915,54.1407,26326.0
2021-06-21 14:15:00,55.05,55.05,54.98,55.01,29976.0,54.1407,54.1407,54.0719,54.1014,29976.0
2021-06-21 14:20:00,55.01,55.06,54.97,54.98,20422.0,54.1014,54.1506,54.062,54.0719,20422.0
2021-06-21 14:25:00,54.98,55.0,54.94,54.95,18749.0,54.0719,54.0915,54.0325,54.0424,18749.0
2021-06-21 14:30:00,54.95,54.99,54.91,54.98,25106.0,54.0424,54.0817,54.003,54.0719,25106.0
2021-06-21 14:35:00,54.98,55.0,54.83,54.83,22405.0,54.0719,54.0915,53.9244,53.9244,22405.0
2021-06-21 14:40:00,54.83,54.92,54.82,54.91,15091.0,53.9244,54.0129,53.9145,54.003,15091.0
2021-06-21 14:45:00,54.91,54.96,54.87,54.88,13649.0,54.003,54.0522,53.9637,53.9735,13649.0
2021-06-21 14:50:00,54.88,55.0,54.87,54.98,19497.0,53.9735,54.0915,53.9637,54.0719,19497.0
2021-06-21 14:55:00,54.98,55.03,54.97,55.03,29886.0,54.0719,54.1211,54.062,54.1211,29886.0
2021-06-21 15:00:00,55.01,55.06,55.0,55.03,35124.0,54.1014,54.1506,54.0915,54.1211,35124.0
2021-06-21 15:05:00,55.03,55.04,54.93,54.96,47399.0,54.1211,54.1309,54.0227,54.0522,47399.0
2021-06-21 15:10:00,54.95,54.95,54.88,54.9,31607.0,54.0424,54.0424,53.9735,53.9932,31607.0
2021-06-21 15:15:00,54.9,54.94,54.82,54.88,42176.0,53.9932,54.0325,53.9145,53.9735,42176.0
2021-06-21 15:20:00,54.88,54.9,54.77,54.78,25455.0,53.9735,53.9932,53.8653,53.8752,25455.0
2021-06-21 15:25:00,54.78,54.79,54.73,54.77,40804.0,53.8752,53.885,53.826,53.8653,40804.0
2021-06-21 15:30:00,54.77,54.93,54.76,54.92,62581.0,53.8653,54.0227,53.8555,54.0129,62581.0
2021-06-21 15:35:00,54.91,54.96,54.87,54.94,34871.0,54.003,54.0522,53.9637,54.0325,34871.0
2021-06-21 15:40:00,54.94,54.94,54.81,54.82,51856.0,54.0325,54.0325,53.9047,53.9145,51856.0
2021-06-21 15:45:00,54.82,54.89,54.8,54.85,72221.0,53.9145,53.9834,53.8949,53.944,72221.0
2021-06-21 15:50:00,54.86,54.89,54.8,54.86,195378.0,53.9539,53.9834,53.8949,53.9539,195378.0
2021-06-21 15:55:00,54.86,54.92,54.76,54.82,477545.0,53.9539,54.0129,53.8555,53.9145,477545.0
2021-06-22 09:30:00,55.1,55.1,54.58,54.91,180078.0,54.1899,54.1899,53.6785,54.003,180078.0
2021-06-22 09:35:00,54.89,54.89,54.58,54.66,70170.0,53.9834,53.9834,53.6785,53.7572,70170.0
2021-06-22 09:40:00,54.68,54.78,54.45,54.52,73848.0,53.7768,53.8752,53.5506,53.6195,73848.0
2021-06-22 09:45:00,54.54,54.77,54.51,54.51,63773.0,53.6391,53.8653,53.6096,53.6096,63773.0
2021-06-22 09:50:00,54.53,54.64,54.45,54.56,61756.0,53.6293,53.7375,53.5506,53.6588,61756.0
2021-06-22 09:55:00,54.59,54.73,54.56,54.69,45941.0,53.6883,53.826,53.6588,53.7867,45941.0
2021-06-22 10:00:00,54.69,54.74,54.53,54.64,64934.0,53.7867,53.8358,53.6293,53.7375,64934.0
2021-06-22 10:05:00,54.65,54.69,54.53,54.57,25379.0,53.7473,53.7867,53.6293,53.6686,25379.0
2021-06-22 10:10:00,54.57,54.58,54.38,54.58,56668.0,53.6686,53.6785,53.4818,53.6785,56668.0
2021-06-22 10:15:00,54.58,54.58,54.41,54.54,45063.0,53.6785,53.6785,53.5113,53.6391,45063.0
2021-06-22 10:20:00,54.56,54.58,54.48,54.51,117519.0,53.6588,53.6785,53.5801,53.6096,117519.0
2021-06-22 10:25:00,54.48,54.61,54.4,54.52,54055.0,53.5801,53.708,53.5015,53.6195,54055.0
2021-06-22 10:30:00,54.52,54.53,54.34,54.41,58337.0,53.6195,53.6293,53.4424,53.5113,58337.0
2021-06-22 10:35:00,54.41,54.48,54.4,54.45,45305.0,53.5113,53.5801,53.5015,53.5506,45305.0
2021-06-22 10:40:00,54.46,54.49,54.35,54.38,33328.0,53.5605,53.59,53.4523,53.4818,33328.0
2021-06-22 10:45:00,54.37,54.38,54.3,54.34,45148.0,53.472,53.4818,53.4031,53.4424,45148.0
2021-06-22 10:50:00,54.33,54.39,54.3,54.35,106492.0,53.4326,53.4916,53.4031,53.4523,106492.0
2021-06-22 10:55:00,54.35,54.39,54.31,54.35,52609.0,53.4523,53.4916,53.4129,53.4523,52609.0
2021-06-22 11:00:00,54.35,54.4,54.33,54.38,42253.0,53.4523,53.5015,53.4326,53.4818,42253.0
2021-06-22 11:05:00,54.36,54.4,54.33,54.37,28472.0,53.4621,53.5015,53.4326,53.472,28472.0
2021-06-22 11:10:00,54.37,54.39,54.28,54.33,62937.0,53.472,53.4916,53.3834,53.4326,62937.0
2021-06-22 11:15:00,54.33,54.35,54.29,54.32,64831.0,53.4326,53.4523,53.3933,53.4228,64831.0
2021-06-22 11:20:00,54.32,54.39,54.29,54.38,53806.0,53.4228,53.4916,53.3933,53.4818,53806.0
2021-06-22 11:25:00,54.38,54.54,54.38,54.48,43367.0,53.4818,53.6391,53.4818,53.5801,43367.0
2021-06-22 11:30:00,54.48,54.55,54.47,54.54,33445.0,53.5801,53.649,53.5703,53.6391,33445.0
2021-06-22 11:35:00,54.54,54.58,54.5,54.52,28346.0,53.6391,53.6785,53.5998,53.6195,28346.0
2021-06-22 11:40:00,54.5,54.5,54.37,54.4,18578.0,53.5998,53.5998,53.472,53.5015,18578.0
2021-06-22 11:45:00,54.4,54.58,54.38,54.56,46508.0,53.5015,53.6785,53.4818,53.6588,46508.0
2021-06-22 11:50:00,54.55,54.56,54.49,54.53,18331.0,53.649,53.6588,53.59,53.6293,18331.0
2021-06-22 11:55:00,54.53,54.54,54.44,54.5,13840.0,53.6293,53.6391,53.5408,53.5998,13840.0
2021-06-22 12:00:00,54.5,54.59,54.5,54.55,18764.0,53.5998,53.6883,53.5998,53.649,18764.0
2021-06-22 12:05:00,54.55,54.58,54.5,54.54,72204.0,53.649,53.6785,53.5998,53.6391,72204.0
2021-06-22 12:10:00,54.54,54.54,54.46,54.5,24362.0,53.6391,53.6391,53.5605,53.5998,24362.0
2021-06-22 12:15:00,54.5,54.51,54.43,54.47,16681.0,53.5998,53.6096,53.531,53.5703,16681.0
2021-06-22 12:20:00,54.49,54.52,54.47,54.5,42317.0,53.59,53.6195,53.5703,53.5998,42317.0
2021-06-22 12:25:00,54.49,54.52,54.47,54.49,37302.0,53.59,53.6195,53.5703,53.59,37302.0
2021-06-22 12:30:00,54.5,54.5,54.44,54.46,20011.0,53.5998,53.5998,53.5408,53.5605,20011.0
2021-06-22 12:35:00,54.45,54.46,54.41,54.42,26753.0,53.5506,53.5605,53.5113,53.5211,26753.0
2021-06-22 12:40:00,54.42,54.42,54.34,54.34,30219.0,53.5211,53.5211,53.4424,53.4424,30219.0
2021-06-22 12:45:00,54.34,54.39,54.31,54.35,52888.0,53.4424,53.4916,53.4129,53.4523,52888.0
2021-06-22 12:50:00,54.35,54.46,54.35,54.38,27548.0,53.4523,53.5605,53.4523,53.4818,27548.0
2021-06-22 12:55:00,54.39,54.39,54.24,54.25,38256.0,53.4916,53.4916,53.3441,53.3539,38256.0
2021-06-22 13:00:00,54.26,54.31,54.18,54.21,68337.0,53.3638,53.4129,53.2851,53.3146,68337.0
2021-06-22 13:05:00,54.21,54.25,54.16,54.23,20817.0,53.3146,53.3539,53.2654,53.3343,20817.0
2021-06-22 13:10:00,54.25,54.28,54.2,54.2,41399.0,53.3539,53.3834,53.3048,53.3048,41399.0
2021-06-22 13:15:00,54.19,54.22,54.15,54.2,54086.0,53.2949,53.3244,53.2556,53.3048,54086.0
2021-06-22 13:20:00,54.19,54.23,54.13,54.22,48875.0,53.2949,53.3343,53.2359,53.3244,48875.0
2021-06-22 13:25:00,54.21,54.25,54.19,54.23,21027.0,53.3146,53.3539,53.2949,53.3343,21027.0
2021-06-22 13:30:00,54.23,54.25,54.17,54.23,37311.0,53.3343,53.3539,53.2753,53.3343,37311.0
2021-06-22 13:35:00,54.24,54.27,54.23,54.25,17489.0,53.3441,53.3736,53.3343,53.3539,17489.0
2021-06-22 13:40:00,54.24,54.33,54.22,54.32,106919.0,53.3441,53.4326,53.3244,53.4228,106919.0
2021-06-22 13:45:00,54.33,54.36,54.29,54.3,22274.0,53.4326,53.4621,53.3933,53.4031,22274.0
2021-06-22 13:50:00,54.29,54.36,54.29,54.35,14483.0,53.3933,53.4621,53.3933,53.4523,14483.0
2021-06-22 13:55:00,54.34,54.35,54.27,54.3,17998.0,53.4424,53.4523,53.3736,53.4031,17998.0
2021-06-22 14:00:00,54.3,54.31,54.2,54.22,15979.0,53.4031,53.4129,53.3048,53.3244,15979.0
2021-06-22 14:05:00,54.21,54.24,54.12,54.12,22958.0,53.3146,53.3441,53.2261,53.2261,22958.0
2021-06-22 14:10:00,54.13,54.13,54.06,54.07,21418.0,53.2359,53.2359,53.1671,53.1769,21418.0
2021-06-22 14:15:00,54.08,54.12,54.01,54.02,27201.0,53.1867,53.2261,53.1179,53.1277,27201.0
2021-06-22 14:20:00,54.02,54.05,53.99,54.01,25649.0,53.1277,53.1572,53.0982,53.1179,25649.0
2021-06-22 14:25:00,54.0,54.06,53.97,54.03,790334.0,53.1081,53.1671,53.0786,53.1376,790334.0
2021-06-22 14:30:00,54.03,54.03,53.94,54.02,74829.0,53.1376,53.1376,53.0491,53.1277,74829.0
2021-06-22 14:35:00,54.01,54.06,53.96,54.05,39016.0,53.1179,53.1671,53.0687,53.1572,39016.0
2021-06-22 14:40:00,54.05,54.06,53.98,54.02,17912.0,53.1572,53.1671,53.0884,53.1277,17912.0
2021-06-22 14:45:00,54.02,54.03,53.96,53.98,19211.0,53.1277,53.1376,53.0687,53.0884,19211.0
2021-06-22 14:50:00,53.98,54.09,53.97,54.09,19350.0,53.0884,53.1966,53.0786,53.1966,19350.0
2021-06-22 14:55:00,54.09,54.11,54.07,54.1,60098.0,53.1966,53.2162,53.1769,53.2064,60098.0
2021-06-22 15:00:00,54.1,54.11,54.03,54.07,82069.0,53.2064,53.2162,53.1376,53.1769,82069.0
2021-06-22 15:05:00,54.07,54.14,54.06,54.12,39205.0,53.1769,53.2458,53.1671,53.2261,39205.0
2021-06-22 15:10:00,54.11,54.16,54.08,54.09,28648.0,53.2162,53.2654,53.1867,53.1966,28648.0
2021-06-22 15:15:00,54.1,54.16,54.09,54.13,123234.0,53.2064,53.2654,53.1966,53.2359,123234.0
2021-06-22 15:20:00,54.13,54.23,54.09,54.23,112128.0,53.2359,53.3343,53.1966,53.3343,112128.0
2021-06-22 15:25:00,54.23,54.27,54.17,54.18,53417.0,53.3343,53.3736,53.2753,53.2851,53417.0
2021-06-22 15:30:00,54.18,54.28,54.18,54.23,57995.0,53.2851,53.3834,53.2851,53.3343,57995.0
2021-06-22 15:35:00,54.22,54.26,54.2,54.26,61586.0,53.3244,53.3638,53.3048,53.3638,61586.0
2021-06-22 15:40:00,54.27,54.38,54.23,54.34,74038.0,53.3736,53.4818,53.3343,53.4424,74038.0
2021-06-22 15:45:00,54.34,54.4,54.3,54.35,85027.0,53.4424,53.5015,53.4031,53.4523,85027.0
2021-06-22 15:50:00,54.34,54.36,54.27,54.33,101744.0,53.4424,53.4621,53.3736,53.4326,101744.0
2021-06-22 15:55:00,54.33,54.42,54.28,54.37,257151.0,53.4326,53.5211,53.3834,53.472,257151.0
2021-06-23 09:30:00,54.23,54.84,54.23,54.74,82002.0,53.3343,53.9342,53.3343,53.8358,82002.0
2021-06-23 09:35:00,54.8,54.83,54.41,54.47,172194.0,53.8949,53.9244,53.5113,53.5703,172194.0
2021-06-23 09:40:00,54.47,54.57,54.39,54.51,48631.0,53.5703,53.6686,53.4916,53.6096,48631.0
2021-06-23 09:45:00,54.54,54.59,54.38,54.38,29635.0,53.6391,53.6883,53.4818,53.4818,29635.0
2021-06-23 09:50:00,54.38,54.5,54.34,54.44,44901.0,53.4818,53.5998,53.4424,53.5408,44901.0
2021-06-23 09:55:00,54.44,54.76,54.42,54.71,57030.0,53.5408,53.8555,53.5211,53.8063,57030.0
2021-06-23 10:00:00,54.71,54.8,54.61,54.62,32888.0,53.8063,53.8949,53.708,53.7178,32888.0
2021-06-23 10:05:00,54.62,54.71,54.59,54.71,27369.0,53.7178,53.8063,53.6883,53.8063,27369.0
2021-06-23 10:10:00,54.72,54.72,54.59,54.63,28377.0,53.8162,53.8162,53.6883,53.7277,28377.0
2021-06-23 10:15:00,54.62,54.67,54.51,54.62,22249.0,53.7178,53.767,53.6096,53.7178,22249.0
2021-06-23 10:20:00,54.6,54.64,54.51,54.52,29870.0,53.6982,53.7375,53.6096,53.6195,29870.0
2021-06-23 10:25:00,54.53,54.61,54.51,54.56,18634.0,53.6293,53.708,53.6096,53.6588,18634.0
2021-06-23 10:30:00,54.57,54.58,54.47,54.52,13571.0,53.6686,53.6785,53.5703,53.6195,13571.0
2021-06-23 10:35:00,54.54,54.61,54.53,54.6,29654.0,53.6391,53.708,53.6293,53.6982,29654.0
2021-06-23 10:40:00,54.61,54.62,54.45,54.51,21740.0,53.708,53.7178,53.5506,53.6096,21740.0
2021-06-23 10:45:00,54.52,54.6,54.44,54.45,23861.0,53.6195,53.6982,53.5408,53.5506,23861.0
2021-06-23 10:50:00,54.46,54.5,54.4,54.46,12135.0,53.5605,53.5998,53.5015,53.5605,12135.0
2021-06-23 10:55:00,54.46,54.49,54.35,54.46,20418.0,53.5605,53.59,53.4523,53.5605,20418.0
2021-06-23 11:00:00,54.47,54.49,54.35,54.38,20380.0,53.5703,53.59,53.4523,53.4818,20380.0
2021-06-23 11:05:00,54.4,54.42,54.37,54.38,19408.0,53.5015,53.5211,53.472,53.4818,19408.0
2021-06-23 11:10:00,54.38,54.52,54.36,54.51,17998.0,53.4818,53.6195,53.4621,53.6096,17998.0
2021-06-23 11:15:00,54.53,54.56,54.48,54.55,28144.0,53.6293,53.6588,53.5801,53.649,28144.0
2021-06-23 11:20:00,54.55,54.62,54.55,54.56,14146.0,53.649,53.7178,53.649,53.6588,14146.0
2021-06-23 11:25:00,54.57,54.65,54.56,54.6,25235.0,53.6686,53.7473,53.6588,53.6982,25235.0
2021-06-23 11:30:00,54.61,54.63,54.44,54.5,81429.0,53.708,53.7277,53.5408,53.5998,81429.0
2021-06-23 11:35:00,54.48,54.65,54.45,54.65,15121.0,53.5801,53.7473,53.5506,53.7473,15121.0
2021-06-23 11:40:00,54.65,54.72,54.61,54.62,37564.0,53.7473,53.8162,53.708,53.7178,37564.0
2021-06-23 11:45:00,54.63,54.73,54.63,54.7,30348.0,53.7277,53.826,53.7277,53.7965,30348.0
2021-06-23 11:50:00,54.71,54.78,54.68,54.78,17908.0,53.8063,53.8752,53.7768,53.8752,17908.0
2021-06-23 11:55:00,54.77,54.8,54.72,54.76,15645.0,53.8653,53.8949,53.8162,53.8555,15645.0
2021-06-23 12:00:00,54.77,54.77,54.7,54.72,19127.0,53.8653,53.8653,53.7965,53.8162,19127.0
2021-06-23 12:05:00,54.74,54.79,54.73,54.77,17066.0,53.8358,53.885,53.826,53.8653,17066.0
2021-06-23 12:10:00,54.78,54.78,54.71,54.72,16764.0,53.8752,53.8752,53.8063,53.8162,16764.0
2021-06-23 12:15:00,54.73,54.79,54.73,54.77,17922.0,53.826,53.885,53.826,53.8653,17922.0
2021-06-23 12:20:00,54.78,54.81,54.76,54.79,19023.0,53.8752,53.9047,53.8555,53.885,19023.0
2021-06-23 12:25:00,54.79,54.82,54.75,54.75,21781.0,53.885,53.9145,53.8457,53.8457,21781.0
2021-06-23 12:30:00,54.77,54.77,54.68,54.68,13176.0,53.8653,53.8653,53.7768,53.7768,13176.0
2021-06-23 12:35:00,54.67,54.69,54.48,54.49,17724.0,53.767,53.7867,53.5801,53.59,17724.0
2021-06-23 12:40:00,54.48,54.56,54.46,54.55,12862.0,53.5801,53.6588,53.5605,53.649,12862.0
2021-06-23 12:45:00,54.58,54.61,54.55,54.61,11475.0,53.6785,53.708,53.649,53.708,11475.0
2021-06-23 12:50:00,54.6,54.64,54.6,54.63,17996.0,53.6982,53.7375,53.6982,53.7277,17996.0
2021-06-23 12:55:00,54.63,54.65,54.53,54.53,114806.0,53.7277,53.7473,53.6293,53.6293,114806.0
2021-06-23 13:00:00,54.54,54.59,54.47,54.59,32600.0,53.6391,53.6883,53.5703,53.6883,32600.0
2021-06-23 13:05:00,54.59,54.61,54.52,54.53,23910.0,53.6883,53.708,53.6195,53.6293,23910.0
2021-06-23 13:10:00,54.53,54.56,54.49,54.56,35403.0,53.6293,53.6588,53.59,53.6588,35403.0
2021-06-23 13:15:00,54.57,54.58,54.5,54.52,12844.0,53.6686,53.6785,53.5998,53.6195,12844.0
2021-06-23 13:20:00,54.51,54.57,54.51,54.56,13634.0,53.6096,53.6686,53.6096,53.6588,13634.0
2021-06-23 13:25:00,54.56,54.6,54.55,54.58,13822.0,53.6588,53.6982,53.649,53.6785,13822.0
2021-06-23 13:30:00,54.57,54.6,54.55,54.58,22460.0,53.6686,53.6982,53.649,53.6785,22460.0
2021-06-23 13:35:00,54.59,54.68,54.59,54.6,29836.0,53.6883,53.7768,53.6883,53.6982,29836.0
2021-06-23 13:40:00,54.61,54.65,54.59,54.63,6732.0,53.708,53.7473,53.6883,53.7277,6732.0
2021-06-23 13:45:00,54.63,54.64,54.57,54.6,10742.0,53.7277,53.7375,53.6686,53.6982,10742.0
2021-06-23 13:50:00,54.6,54.66,54.58,54.61,32788.0,53.6982,53.7572,53.6785,53.708,32788.0
2021-06-23 13:55:00,54.6,54.67,54.58,54.65,23331.0,53.6982,53.767,53.6785,53.7473,23331.0
2021-06-23 14:00:00,54.65,54.66,54.59,54.65,24021.0,53.7473,53.7572,53.6883,53.7473,24021.0
2021-06-23 14:05:00,54.66,54.69,54.62,54.66,27653.0,53.7572,53.7867,53.7178,53.7572,27653.0
2021-06-23 14:10:00,54.65,54.68,54.65,54.66,12395.0,53.7473,53.7768,53.7473,53.7572,12395.0
2021-06-23 14:15:00,54.66,54.69,54.62,54.68,28115.0,53.7572,53.7867,53.7178,53.7768,28115.0
2021-06-23 14:20:00,54.67,54.7,54.66,54.68,22558.0,53.767,53.7965,53.7572,53.7768,22558.0
2021-06-23 14:25:00,54.69,54.74,54.67,54.7,24981.0,53.7867,53.8358,53.767,53.7965,24981.0
2021-06-23 14:30:00,54.69,54.7,54.63,54.64,52797.0,53.7867,53.7965,53.7277,53.7375,52797.0
2021-06-23 14:35:00,54.65,54.7,54.64,54.69,35531.0,53.7473,53.7965,53.7375,53.7867,35531.0
2021-06-23 14:40:00,54.69,54.72,54.65,54.71,81218.0,53.7867,53.8162,53.7473,53.8063,81218.0
2021-06-23 14:45:00,54.71,54.72,54.63,54.64,19414.0,53.8063,53.8162,53.7277,53.7375,19414.0
2021-06-23 14:50:00,54.64,54.68,54.63,54.65,25933.0,53.7375,53.7768,53.7277,53.7473,25933.0
2021-06-23 14:55:00,54.65,54.67,54.63,54.64,15628.0,53.7473,53.767,53.7277,53.7375,15628.0
2021-06-23 15:00:00,54.64,54.67,54.63,54.64,27476.0,53.7375,53.767,53.7277,53.7375,27476.0
2021-06-23 15:05:00,54.64,54.64,54.56,54.59,38400.0,53.7375,53.7375,53.6588,53.6883,38400.0
2021-06-23 15:10:00,54.59,54.62,54.56,54.57,30518.0,53.6883,53.7178,53.6588,53.6686,30518.0
2021-06-23 15:15:00,54.57,54.62,54.54,54.61,34733.0,53.6686,53.7178,53.6391,53.708,34733.0
2021-06-23 15:20:00,54.6,54.61,54.54,54.55,36737.0,53.6982,53.708,53.6391,53.649,36737.0
2021-06-23 15:25:00,54.55,54.62,54.55,54.6,43595.0,53.649,53.7178,53.649,53.6982,43595.0
2021-06-23 15:30:00,54.6,54.63,54.55,54.56,52172.0,53.6982,53.7277,53.649,53.6588,52172.0
2021-06-23 15:35:00,54.57,54.58,54.5,54.55,42967.0,53.6686,53.6785,53.5998,53.649,42967.0
2021-06-23 15:40:00,54.54,54.55,54.51,54.53,38112.0,53.6391,53.649,53.6096,53.6293,38112.0
2021-06-23 15:45:00,54.53,54.54,54.4,54.44,117444.0,53.6293,53.6391,53.5015,53.5408,117444.0
2021-06-23 15:50:00,54.43,54.54,54.43,54.52,114079.0,53.531,53.6391,53.531,53.6195,114079.0
2021-06-23 15:55:00,54.52,54.6,54.5,54.54,125618.0,53.6195,53.6982,53.5998,53.6391,125618.0
2021-06-24 09:30:00,55.13,55.13,54.77,55.03,229343.0,54.2194,54.2194,53.8653,54.1211,229343.0
2021-06-24 09:35:00,55.05,55.37,55.0,55.33,153648.0,54.1407,54.4554,54.0915,54.4161,153648.0
2021-06-24 09:40:00,55.33,55.38,55.23,55.31,44316.0,54.4161,54.4653,54.3177,54.3964,44316.0
2021-06-24 09:45:00,55.31,55.34,55.22,55.32,32666.0,54.3964,54.4259,54.3079,54.4063,32666.0
2021-06-24 09:50:00,55.32,55.34,55.17,55.33,46987.0,54.4063,54.4259,54.2587,54.4161,46987.0
2021-06-24 09:55:00,55.33,55.35,55.22,55.33,29786.0,54.4161,54.4358,54.3079,54.4161,29786.0
2021-06-24 10:00:00,55.34,55.42,55.29,55.42,48018.0,54.4259,54.5046,54.3768,54.5046,48018.0
2021-06-24 10:05:00,55.44,55.55,55.41,55.45,160740.0,54.5243,54.6325,54.4948,54.5341,160740.0
2021-06-24 10:10:00,55.45,55.67,55.43,55.64,56106.0,54.5341,54.7505,54.5144,54.721,56106.0
2021-06-24 10:15:00,55.65,55.68,55.61,55.63,139554.0,54.7308,54.7603,54.6915,54.7111,139554.0
2021-06-24 10:20:00,55.63,55.69,55.57,55.59,58709.0,54.7111,54.7702,54.6521,54.6718,58709.0
2021-06-24 10:25:00,55.6,55.69,55.57,55.69,50983.0,54.6816,54.7702,54.6521,54.7702,50983.0
2021-06-24 10:30:00,55.68,55.74,55.64,55.7,72305.0,54.7603,54.8193,54.721,54.78,72305.0
2021-06-24 10:35:00,55.69,55.74,55.66,55.69,76433.0,54.7702,54.8193,54.7406,54.7702,76433.0
2021-06-24 10:40:00,55.7,55.75,55.68,55.73,69723.0,54.78,54.8292,54.7603,54.8095,69723.0
2021-06-24 10:45:00,55.73,55.78,55.59,55.63,133844.0,54.8095,54.8587,54.6718,54.7111,133844.0
2021-06-24 10:50:00,55.64,55.64,55.5,55.57,104165.0,54.721,54.721,54.5833,54.6521,104165.0
2021-06-24 10:55:00,55.57,55.7,55.56,55.61,55084.0,54.6521,54.78,54.6423,54.6915,55084.0
2021-06-24 11:00:00,55.61,55.65,55.55,55.62,59886.0,54.6915,54.7308,54.6325,54.7013,59886.0
2021-06-24 11:05:00,55.62,55.7,55.57,55.67,150522.0,54.7013,54.78,54.6521,54.7505,150522.0
2021-06-24 11:10:00,55.66,55.72,55.64,55.69,71843.0,54.7406,54.7997,54.721,54.7702,71843.0
2021-06-24 11:15:00,55.69,55.73,55.66,55.7,20862.0,54.7702,54.8095,54.7406,54.78,20862.0
2021-06-24 11:20:00,55.7,55.71,55.65,55.7,25369.0,54.78,54.7898,54.7308,54.78,25369.0
2021-06-24 11:25:00,55.69,55.71,55.65,55.69,13517.0,54.7702,54.7898,54.7308,54.7702,13517.0
2021-06-24 11:30:00,55.69,55.69,55.62,55.67,13919.0,54.7702,54.7702,54.7013,54.7505,13919.0
2021-06-24 11:35:00,55.68,55.71,55.64,55.71,18169.0,54.7603,54.7898,54.721,54.7898,18169.0
2021-06-24 11:40:00,55.72,55.79,55.68,55.79,44104.0,54.7997,54.8685,54.7603,54.8685,44104.0
2021-06-24 11:45:00,55.79,55.82,55.71,55.71,40959.0,54.8685,54.898,54.7898,54.7898,40959.0
2021-06-24 11:50:00,55.72,55.74,55.66,55.68,17076.0,54.7997,54.8193,54.7406,54.7603,17076.0
2021-06-24 11:55:00,55.68,55.81,55.68,55.8,40556.0,54.7603,54.8882,54.7603,54.8783,40556.0
2021-06-24 12:00:00,55.81,55.85,55.79,55.81,37360.0,54.8882,54.9275,54.8685,54.8882,37360.0
2021-06-24 12:05:00,55.82,55.84,55.79,55.82,12633.0,54.898,54.9177,54.8685,54.898,12633.0
2021-06-24 12:10:00,55.82,55.9,55.81,55.88,32805.0,54.898,54.9767,54.8882,54.957,32805.0
2021-06-24 12:15:00,55.89,55.93,55.87,55.9,26996.0,54.9668,55.0062,54.9472,54.9767,26996.0
2021-06-24 12:20:00,55.89,55.92,55.86,55.87,20938.0,54.9668,54.9964,54.9373,54.9472,20938.0
2021-06-24 12:25:00,55.87,55.88,55.78,55.8,24753.0,54.9472,54.957,54.8587,54.8783,24753.0
2021-06-24 12:30:00,55.8,55.9,55.79,55.82,71166.0,54.8783,54.9767,54.8685,54.898,71166.0
2021-06-24 12:35:00,55.82,55.83,55.75,55.77,14513.0,54.898,54.9078,54.8292,54.8488,14513.0
2021-06-24 12:40:00,55.77,55.85,55.75,55.8,23686.0,54.8488,54.9275,54.8292,54.8783,23686.0
2021-06-24 12:45:00,55.8,55.8,55.71,55.75,23333.0,54.8783,54.8783,54.7898,54.8292,23333.0
2021-06-24 12:50:00,55.74,55.85,55.73,55.84,71085.0,54.8193,54.9275,54.8095,54.9177,71085.0
2021-06-24 12:55:00,55.83,55.84,55.77,55.82,116557.0,54.9078,54.9177,54.8488,54.898,116557.0
2021-06-24 13:00:00,55.81,55.94,55.8,55.94,129300.0,54.8882,55.016,54.8783,55.016,129300.0
2021-06-24 13:05:00,55.93,55.95,55.87,55.89,44113.0,55.0062,55.0259,54.9472,54.9668,44113.0
2021-06-24 13:10:00,55.88,56.03,55.87,55.92,136159.0,54.957,55.1045,54.9472,54.9964,136159.0
2021-06-24 13:15:00,55.93,55.95,55.78,55.79,45105.0,55.0062,55.0259,54.8587,54.8685,45105.0
2021-06-24 13:20:00,55.78,55.87,55.77,55.82,49928.0,54.8587,54.9472,54.8488,54.898,49928.0
2021-06-24 13:25:00,55.83,55.89,55.81,55.89,13664.0,54.9078,54.9668,54.8882,54.9668,13664.0
2021-06-24 13:30:00,55.88,55.88,55.78,55.79,19242.0,54.957,54.957,54.8587,54.8685,19242.0
2021-06-24 13:35:00,55.79,55.87,55.76,55.83,47041.0,54.8685,54.9472,54.839,54.9078,47041.0
2021-06-24 13:40:00,55.83,55.89,55.82,55.84,25995.0,54.9078,54.9668,54.898,54.9177,25995.0
2021-06-24 13:45:00,55.84,55.84,55.7,55.7,35118.0,54.9177,54.9177,54.78,54.78,35118.0
2021-06-24 13:50:00,55.71,55.81,55.67,55.77,37181.0,54.7898,54.8882,54.7505,54.8488,37181.0
2021-06-24 13:55:00,55.77,55.87,55.73,55.84,22995.0,54.8488,54.9472,54.8095,54.9177,22995.0
2021-06-24 14:00:00,55.83,55.93,55.83,55.88,38057.0,54.9078,55.0062,54.9078,54.957,38057.0
2021-06-24 14:05:00,55.89,55.9,55.82,55.84,36634.0,54.9668,54.9767,54.898,54.9177,36634.0
2021-06-24 14:10:00,55.84,55.96,55.84,55.94,36094.0,54.9177,55.0357,54.9177,55.016,36094.0
2021-06-24 14:15:00,55.95,55.97,55.89,55.92,21001.0,55.0259,55.0455,54.9668,54.9964,21001.0
2021-06-24 14:20:00,55.92,55.99,55.88,55.97,46773.0,54.9964,55.0652,54.957,55.0455,46773.0
2021-06-24 14:25:00,55.97,56.04,55.97,56.02,25228.0,55.0455,55.1144,55.0455,55.0947,25228.0
2021-06-24 14:30:00,56.02,56.09,56.0,56.08,189053.0,55.0947,55.1635,55.075,55.1537,189053.0
2021-06-24 14:35:00,56.08,56.12,56.04,56.12,29101.0,55.1537,55.193,55.1144,55.193,29101.0
2021-06-24 14:40:00,56.11,56.18,56.1,56.18,36768.0,55.1832,55.2521,55.1734,55.2521,36768.0
2021-06-24 14:45:00,56.18,56.3,56.18,56.25,83874.0,55.2521,55.3701,55.2521,55.3209,83874.0
2021-06-24 14:50:00,56.26,56.28,56.19,56.27,36900.0,55.3307,55.3504,55.2619,55.3406,36900.0
2021-06-24 14:55:00,56.28,56.28,56.21,56.25,36346.0,55.3504,55.3504,55.2816,55.3209,36346.0
2021-06-24 15:00:00,56.25,56.25,56.11,56.14,45000.0,55.3209,55.3209,55.1832,55.2127,45000.0
2021-06-24 15:05:00,56.14,56.26,56.14,56.19,89596.0,55.2127,55.3307,55.2127,55.2619,89596.0
2021-06-24 15:10:00,56.2,56.24,56.15,56.24,43145.0,55.2717,55.3111,55.2226,55.3111,43145.0
2021-06-24 15:15:00,56.23,56.24,56.13,56.15,36496.0,55.3012,55.3111,55.2029,55.2226,36496.0
2021-06-24 15:20:00,56.14,56.15,56.05,56.1,40873.0,55.2127,55.2226,55.1242,55.1734,40873.0
2021-06-24 15:25:00,56.07,56.11,56.07,56.1,30748.0,55.1439,55.1832,55.1439,55.1734,30748.0
2021-06-24 15:30:00,56.1,56.13,56.02,56.05,64821.0,55.1734,55.2029,55.0947,55.1242,64821.0
2021-06-24 15:35:00,56.05,56.17,56.04,56.16,47086.0,55.1242,55.2422,55.1144,55.2324,47086.0
2021-06-24 15:40:00,56.17,56.22,56.14,56.19,173980.0,55.2422,55.2914,55.2127,55.2619,173980.0
2021-06-24 15:45:00,56.19,56.26,56.18,56.23,76151.0,55.2619,55.3307,55.2521,55.3012,76151.0
2021-06-24 15:50:00,56.22,56.25,56.1,56.13,163488.0,55.2914,55.3209,55.1734,55.2029,163488.0
2021-06-24 15:55:00,56.13,56.18,56.06,56.15,241072.0,55.2029,55.2521,55.134,55.2226,241072.0
2021-06-25 09:30:00,56.3,56.4,55.86,56.22,193696.0,55.3701,55.4684,54.9373,55.2914,193696.0
2021-06-25 09:35:00,56.17,56.34,56.13,56.3,35235.0,55.2422,55.4094,55.2029,55.3701,35235.0
2021-06-25 09:40:00,56.32,56.37,56.13,56.34,65404.0,55.3897,55.4389,55.2029,55.4094,65404.0
2021-06-25 09:45:00,56.34,56.39,56.23,56.24,23492.0,55.4094,55.4586,55.3012,55.3111,23492.0
2021-06-25 09:50:00,56.25,56.34,56.2,56.32,64164.0,55.3209,55.4094,55.2717,55.3897,64164.0
2021-06-25 09:55:00,56.31,56.35,55.92,56.03,62355.0,55.3799,55.4192,54.9964,55.1045,62355.0
2021-06-25 10:00:00,56.04,56.15,55.9,56.15,31839.0,55.1144,55.2226,54.9767,55.2226,31839.0
2021-06-25 10:05:00,56.13,56.25,56.13,56.17,43201.0,55.2029,55.3209,55.2029,55.2422,43201.0
2021-06-25 10:10:00,56.18,56.22,56.03,56.19,46345.0,55.2521,55.2914,55.1045,55.2619,46345.0
2021-06-25 10:15:00,56.19,56.37,56.18,56.37,37977.0,55.2619,55.4389,55.2521,55.4389,37977.0
2021-06-25 10:20:00,56.37,56.41,56.18,56.23,57564.0,55.4389,55.4783,55.2521,55.3012,57564.0
2021-06-25 10:25:00,56.23,56.36,56.23,56.32,32780.0,55.3012,55.4291,55.3012,55.3897,32780.0
2021-06-25 10:30:00,56.33,56.36,56.29,56.34,23728.0,55.3996,55.4291,55.3602,55.4094,23728.0
2021-06-25 10:35:00,56.33,56.34,56.02,56.06,31129.0,55.3996,55.4094,55.0947,55.134,31129.0
2021-06-25 10:40:00,56.05,56.13,56.03,56.09,14534.0,55.1242,55.2029,55.1045,55.1635,14534.0
2021-06-25 10:45:00,56.07,56.16,56.07,56.09,35267.0,55.1439,55.2324,55.1439,55.1635,35267.0
2021-06-25 10:50:00,56.09,56.13,56.03,56.13,16103.0,55.1635,55.2029,55.1045,55.2029,16103.0
2021-06-25 10:55:00,56.11,56.15,55.98,56.08,26483.0,55.1832,55.2226,55.0554,55.1537,26483.0
2021-06-25 11:00:00,56.02,56.07,55.98,56.03,19649.0,55.0947,55.1439,55.0554,55.1045,19649.0
2021-06-25 11:05:00,56.05,56.19,56.05,56.15,51735.0,55.1242,55.2619,55.1242,55.2226,51735.0
2021-06-25 11:10:00,56.15,56.41,56.15,56.36,395631.0,55.2226,55.4783,55.2226,55.4291,395631.0
2021-06-25 11:15:00,56.35,56.4,56.34,56.39,25841.0,55.4192,55.4684,55.4094,55.4586,25841.0
2021-06-25 11:20:00,56.4,56.44,56.35,56.36,48029.0,55.4684,55.5078,55.4192,55.4291,48029.0
2021-06-25 11:25:00,56.37,56.42,56.3,56.41,45890.0,55.4389,55.4881,55.3701,55.4783,45890.0
2021-06-25 11:30:00,56.4,56.41,56.34,56.38,43269.0,55.4684,55.4783,55.4094,55.4488,43269.0
2021-06-25 11:35:00,56.37,56.39,56.35,56.39,40328.0,55.4389,55.4586,55.4192,55.4586,40328.0
2021-06-25 11:40:00,56.4,56.4,56.28,56.3,18823.0,55.4684,55.4684,55.3504,55.3701,18823.0
2021-06-25 11:45:00,56.31,56.32,56.23,56.26,20337.0,55.3799,55.3897,55.3012,55.3307,20337.0
2021-06-25 11:50:00,56.27,56.32,56.25,56.29,17307.0,55.3406,55.3897,55.3209,55.3602,17307.0
2021-06-25 11:55:00,56.3,56.4,56.28,56.39,30454.0,55.3701,55.4684,55.3504,55.4586,30454.0
2021-06-25 12:00:00,56.4,56.42,56.38,56.39,23639.0,55.4684,55.4881,55.4488,55.4586,23639.0
2021-06-25 12:05:00,56.39,56.42,56.35,56.38,24061.0,55.4586,55.4881,55.4192,55.4488,24061.0
2021-06-25 12:10:00,56.38,56.39,56.35,56.37,26374.0,55.4488,55.4586,55.4192,55.4389,26374.0
2021-06-25 12:15:00,56.37,56.39,56.3,56.36,28904.0,55.4389,55.4586,55.3701,55.4291,28904.0
2021-06-25 12:20:00,56.37,56.39,56.3,56.37,79065.0,55.4389,55.4586,55.3701,55.4389,79065.0
2021-06-25 12:25:00,56.38,56.38,56.22,56.23,39228.0,55.4488,55.4488,55.2914,55.3012,39228.0
2021-06-25 12:30:00,56.25,56.29,56.23,56.23,28184.0,55.3209,55.3602,55.3012,55.3012,28184.0
2021-06-25 12:35:00,56.23,56.29,56.23,56.28,19810.0,55.3012,55.3602,55.3012,55.3504,19810.0
2021-06-25 12:40:00,56.28,56.39,56.28,56.34,31543.0,55.3504,55.4586,55.3504,55.4094,31543.0
2021-06-25 12:45:00,56.32,56.33,56.23,56.24,24458.0,55.3897,55.3996,55.3012,55.3111,24458.0
2021-06-25 12:50:00,56.24,56.28,56.23,56.27,10691.0,55.3111,55.3504,55.3012,55.3406,10691.0
2021-06-25 12:55:00,56.27,56.29,56.26,56.28,9790.0,55.3406,55.3602,55.3307,55.3504,9790.0
2021-06-25 13:00:00,56.29,56.3,56.18,56.18,36086.0,55.3602,55.3701,55.2521,55.2521,36086.0
2021-06-25 13:05:00,56.19,56.22,56.15,56.17,19080.0,55.2619,55.2914,55.2226,55.2422,19080.0
2021-06-25 13:10:00,56.15,56.16,56.09,56.16,19524.0,55.2226,55.2324,55.1635,55.2324,19524.0
2021-06-25 13:15:00,56.14,56.19,56.11,56.18,20842.0,55.2127,55.2619,55.1832,55.2521,20842.0
2021-06-25 13:20:00,56.16,56.17,56.11,56.13,9177.0,55.2324,55.2422,55.1832,55.2029,9177.0
2021-06-25 13:25:00,56.12,56.15,56.07,56.09,13708.0,55.193,55.2226,55.1439,55.1635,13708.0
2021-06-25 13:30:00,56.1,56.1,56.0,56.04,16799.0,55.1734,55.1734,55.075,55.1144,16799.0
2021-06-25 13:35:00,56.03,56.06,56.0,56.04,49656.0,55.1045,55.134,55.075,55.1144,49656.0
2021-06-25 13:40:00,56.04,56.11,56.03,56.09,29809.0,55.1144,55.1832,55.1045,55.1635,29809.0
2021-06-25 13:45:00,56.09,56.18,56.07,56.12,35566.0,55.1635,55.2521,55.1439,55.193,35566.0
2021-06-25 13:50:00,56.12,56.2,56.1,56.2,47603.0,55.193,55.2717,55.1734,55.2717,47603.0
2021-06-25 13:55:00,56.19,56.19,56.13,56.17,26501.0,55.2619,55.2619,55.2029,55.2422,26501.0
2021-06-25 14:00:00,56.18,56.19,56.17,56.18,16267.0,55.2521,55.2619,55.2422,55.2521,16267.0
2021-06-25 14:05:00,56.17,56.23,56.17,56.19,18584.0,55.2422,55.3012,55.2422,55.2619,18584.0
2021-06-25 14:10:00,56.19,56.2,56.17,56.2,14667.0,55.2619,55.2717,55.2422,55.2717,14667.0
2021-06-25 14:15:00,56.19,56.26,56.19,56.26,32025.0,55.2619,55.3307,55.2619,55.3307,32025.0
2021-06-25 14:20:00,56.25,56.26,56.22,56.24,68296.0,55.3209,55.3307,55.2914,55.3111,68296.0
2021-06-25 14:25:00,56.25,56.3,56.23,56.27,31435.0,55.3209,55.3701,55.3012,55.3406,31435.0
2021-06-25 14:30:00,56.28,56.3,56.27,56.29,36890.0,55.3504,55.3701,55.3406,55.3602,36890.0
2021-06-25 14:35:00,56.29,56.32,56.29,56.3,15863.0,55.3602,55.3897,55.3602,55.3701,15863.0
2021-06-25 14:40:00,56.29,56.34,56.28,56.3,12954.0,55.3602,55.4094,55.3504,55.3701,12954.0
2021-06-25 14:45:00,56.3,56.3,56.26,56.29,18032.0,55.3701,55.3701,55.3307,55.3602,18032.0
2021-06-25 14:50:00,56.29,56.3,56.28,56.3,29913.0,55.3602,55.3701,55.3504,55.3701,29913.0
2021-06-25 14:55:00,56.3,56.35,56.28,56.34,27891.0,55.3701,55.4192,55.3504,55.4094,27891.0
2021-06-25 15:00:00,56.34,56.35,56.3,56.3,22765.0,55.4094,55.4192,55.3701,55.3701,22765.0
2021-06-25 15:05:00,56.3,56.33,56.28,56.33,60254.0,55.3701,55.3996,55.3504,55.3996,60254.0
2021-06-25 15:10:00,56.32,56.32,56.24,56.27,18304.0,55.3897,55.3897,55.3111,55.3406,18304.0
2021-06-25 15:15:00,56.27,56.3,56.22,56.23,23739.0,55.3406,55.3701,55.2914,55.3012,23739.0
2021-06-25 15:20:00,56.23,56.23,56.12,56.18,37702.0,55.3012,55.3012,55.193,55.2521,37702.0
2021-06-25 15:25:00,56.18,56.22,56.17,56.22,29859.0,55.2521,55.2914,55.2422,55.2914,29859.0
2021-06-25 15:30:00,56.23,56.24,56.1,56.1,51554.0,55.3012,55.3111,55.1734,55.1734,51554.0
2021-06-25 15:35:00,56.1,56.15,56.1,56.11,35865.0,55.1734,55.2226,55.1734,55.1832,35865.0
2021-06-25 15:40:00,56.11,56.15,56.11,56.11,54112.0,55.1832,55.2226,55.1832,55.1832,54112.0
2021-06-25 15:45:00,56.12,56.15,56.06,56.07,53805.0,55.193,55.2226,55.134,55.1439,53805.0
2021-06-25 15:50:00,56.06,56.54,56.04,56.3,407701.0,55.134,55.6061,55.1144,55.3701,407701.0
2021-06-25 15:55:00,56.29,56.37,56.08,56.36,633462.0,55.3602,55.4389,55.1537,55.4291,633462.0
2021-06-28 09:30:00,57.3,57.85,57.12,57.27,350384.0,56.3536,56.8945,56.1765,56.3241,350384.0
2021-06-28 09:35:00,57.3,57.36,57.13,57.28,87554.0,56.3536,56.4126,56.1864,56.3339,87554.0
2021-06-28 09:40:00,57.29,57.33,57.12,57.3,110558.0,56.3437,56.3831,56.1765,56.3536,110558.0
2021-06-28 09:45:00,57.32,57.35,57.12,57.27,83459.0,56.3732,56.4027,56.1765,56.3241,83459.0
2021-06-28 09:50:00,57.26,57.4,57.23,57.3,50390.0,56.3142,56.4519,56.2847,56.3536,50390.0
2021-06-28 09:55:00,57.3,57.32,57.23,57.31,65780.0,56.3536,56.3732,56.2847,56.3634,65780.0
2021-06-28 10:00:00,57.33,57.59,57.33,57.49,118985.0,56.3831,56.6388,56.3831,56.5404,118985.0
2021-06-28 10:05:00,57.48,57.65,57.24,57.64,266913.0,56.5306,56.6978,56.2945,56.6879,266913.0
2021-06-28 10:10:00,57.64,57.65,57.44,57.44,96800.0,56.6879,56.6978,56.4912,56.4912,96800.0
2021-06-28 10:15:00,57.46,57.48,57.29,57.32,38612.0,56.5109,56.5306,56.3437,56.3732,38612.0
2021-06-28 10:20:00,57.32,57.56,57.21,57.39,50122.0,56.3732,56.6093,56.265,56.4421,50122.0
2021-06-28 10:25:00,57.4,57.54,57.36,57.52,40273.0,56.4519,56.5896,56.4126,56.5699,40273.0
2021-06-28 10:30:00,57.51,57.64,57.49,57.61,64024.0,56.5601,56.6879,56.5404,56.6584,64024.0
2021-06-28 10:35:00,57.6,57.62,57.46,57.54,43217.0,56.6486,56.6683,56.5109,56.5896,43217.0
2021-06-28 10:40:00,57.53,57.79,57.52,57.78,57476.0,56.5798,56.8355,56.5699,56.8256,57476.0
2021-06-28 10:45:00,57.78,57.83,57.73,57.76,58252.0,56.8256,56.8748,56.7765,56.806,58252.0
2021-06-28 10:50:00,57.76,57.83,57.74,57.76,48569.0,56.806,56.8748,56.7863,56.806,48569.0
2021-06-28 10:55:00,57.76,57.76,57.61,57.63,34596.0,56.806,56.806,56.6584,56.6781,34596.0
2021-06-28 11:00:00,57.62,57.62,57.52,57.59,33994.0,56.6683,56.6683,56.5699,56.6388,33994.0
2021-06-28 11:05:00,57.6,57.78,57.6,57.78,42416.0,56.6486,56.8256,56.6486,56.8256,42416.0
2021-06-28 11:10:00,57.77,57.89,57.75,57.8,62809.0,56.8158,56.9338,56.7961,56.8453,62809.0
2021-06-28 11:15:00,57.81,57.9,57.8,57.88,40984.0,56.8551,56.9436,56.8453,56.924,40984.0
2021-06-28 11:20:00,57.87,57.96,57.86,57.95,66090.0,56.9141,57.0027,56.9043,56.9928,66090.0
2021-06-28 11:25:00,57.95,57.99,57.82,57.93,45108.0,56.9928,57.0322,56.865,56.9732,45108.0
2021-06-28 11:30:00,57.93,57.94,57.83,57.86,76438.0,56.9732,56.983,56.8748,56.9043,76438.0
2021-06-28 11:35:00,57.86,57.86,57.76,57.82,31281.0,56.9043,56.9043,56.806,56.865,31281.0
2021-06-28 11:40:00,57.82,57.91,57.81,57.89,76401.0,56.865,56.9535,56.8551,56.9338,76401.0
2021-06-28 11:45:00,57.87,57.95,57.85,57.92,129688.0,56.9141,56.9928,56.8945,56.9633,129688.0
2021-06-28 11:50:00,57.93,58.08,57.92,58.07,111990.0,56.9732,57.1207,56.9633,57.1108,111990.0
2021-06-28 11:55:00,58.06,58.09,57.99,58.04,28409.0,57.101,57.1305,57.0322,57.0813,28409.0
2021-06-28 12:00:00,58.03,58.2,57.99,58.18,108832.0,57.0715,57.2387,57.0322,57.219,108832.0
2021-06-28 12:05:00,58.17,58.24,58.09,58.17,161141.0,57.2092,57.278,57.1305,57.2092,161141.0
2021-06-28 12:10:00,58.17,58.36,58.16,58.27,125635.0,57.2092,57.396,57.1994,57.3075,125635.0
2021-06-28 12:15:00,58.26,58.39,58.23,58.39,76389.0,57.2977,57.4256,57.2682,57.4256,76389.0
2021-06-28 12:20:00,58.37,58.42,58.3,58.35,47751.0,57.4059,57.4551,57.337,57.3862,47751.0
2021-06-28 12:25:00,58.35,58.42,58.33,58.4,36570.0,57.3862,57.4551,57.3665,57.4354,36570.0
2021-06-28 12:30:00,58.4,58.47,58.36,58.45,43044.0,57.4354,57.5042,57.396,57.4846,43044.0
2021-06-28 12:35:00,58.46,58.49,58.33,58.33,37051.0,57.4944,57.5239,57.3665,57.3665,37051.0
2021-06-28 12:40:00,58.34,58.48,58.34,58.48,93466.0,57.3764,57.5141,57.3764,57.5141,93466.0
2021-06-28 12:45:00,58.48,58.53,58.32,58.33,197376.0,57.5141,57.5632,57.3567,57.3665,197376.0
2021-06-28 12:50:00,58.33,58.38,58.25,58.29,54278.0,57.3665,57.4157,57.2879,57.3272,54278.0
2021-06-28 12:55:00,58.28,58.35,58.26,58.35,40175.0,57.3174,57.3862,57.2977,57.3862,40175.0
2021-06-28 13:00:00,58.34,58.38,58.23,58.33,68407.0,57.3764,57.4157,57.2682,57.3665,68407.0
2021-06-28 13:05:00,58.33,58.34,58.19,58.25,29972.0,57.3665,57.3764,57.2289,57.2879,29972.0
2021-06-28 13:10:00,58.24,58.28,58.2,58.25,24774.0,57.278,57.3174,57.2387,57.2879,24774.0
2021-06-28 13:15:00,58.25,58.3,58.23,58.28,36150.0,57.2879,57.337,57.2682,57.3174,36150.0
2021-06-28 13:20:00,58.28,58.3,58.22,58.23,90725.0,57.3174,57.337,57.2584,57.2682,90725.0
2021-06-28 13:25:00,58.23,58.26,58.03,58.04,131912.0,57.2682,57.2977,57.0715,57.0813,131912.0
2021-06-28 13:30:00,58.03,58.12,58.02,58.05,33120.0,57.0715,57.16,57.0617,57.0912,33120.0
2021-06-28 13:35:00,58.02,58.03,57.95,57.96,47299.0,57.0617,57.0715,56.9928,57.0027,47299.0
2021-06-28 13:40:00,57.96,58.0,57.94,57.95,26820.0,57.0027,57.042,56.983,56.9928,26820.0
2021-06-28 13:45:00,57.95,57.99,57.91,57.94,31249.0,56.9928,57.0322,56.9535,56.983,31249.0
2021-06-28 13:50:00,57.94,57.94,57.83,57.83,23898.0,56.983,56.983,56.8748,56.8748,23898.0
2021-06-28 13:55:00,57.84,57.98,57.83,57.92,179668.0,56.8846,57.0223,56.8748,56.9633,179668.0
2021-06-28 14:00:00,57.93,58.07,57.92,58.06,73288.0,56.9732,57.1108,56.9633,57.101,73288.0
2021-06-28 14:05:00,58.06,58.08,58.02,58.08,35277.0,57.101,57.1207,57.0617,57.1207,35277.0
2021-06-28 14:10:00,58.09,58.17,58.08,58.15,52079.0,57.1305,57.2092,57.1207,57.1895,52079.0
2021-06-28 14:15:00,58.15,58.18,58.12,58.13,40103.0,57.1895,57.219,57.16,57.1698,40103.0
2021-06-28 14:20:00,58.14,58.17,58.12,58.16,25806.0,57.1797,57.2092,57.16,57.1994,25806.0
2021-06-28 14:25:00,58.16,58.29,58.15,58.21,83992.0,57.1994,57.3272,57.1895,57.2485,83992.0
2021-06-28 14:30:00,58.2,58.25,58.17,58.24,45928.0,57.2387,57.2879,57.2092,57.278,45928.0
2021-06-28 14:35:00,58.23,58.35,58.19,58.35,53797.0,57.2682,57.3862,57.2289,57.3862,53797.0
2021-06-28 14:40:00,58.34,58.41,58.29,58.4,97637.0,57.3764,57.4452,57.3272,57.4354,97637.0
2021-06-28 14:45:00,58.41,58.41,58.34,58.35,43454.0,57.4452,57.4452,57.3764,57.3862,43454.0
2021-06-28 14:50:00,58.35,58.49,58.35,58.48,60619.0,57.3862,57.5239,57.3862,57.5141,60619.0
2021-06-28 14:55:00,58.47,58.53,58.42,58.53,58515.0,57.5042,57.5632,57.4551,57.5632,58515.0
2021-06-28 15:00:00,58.53,58.64,58.52,58.57,113016.0,57.5632,57.6714,57.5534,57.6026,113016.0
2021-06-28 15:05:00,58.57,58.64,58.54,58.62,119644.0,57.6026,57.6714,57.5731,57.6518,119644.0
2021-06-28 15:10:00,58.62,58.66,58.55,58.65,156776.0,57.6518,57.6911,57.5829,57.6813,156776.0
2021-06-28 15:15:00,58.65,58.72,58.59,58.71,93517.0,57.6813,57.7501,57.6223,57.7403,93517.0
2021-06-28 15:20:00,58.7,58.76,58.66,58.73,74527.0,57.7304,57.7894,57.6911,57.7599,74527.0
2021-06-28 15:25:00,58.73,58.8,58.71,58.8,78866.0,57.7599,57.8288,57.7403,57.8288,78866.0
2021-06-28 15:30:00,58.8,58.88,58.7,58.75,134408.0,57.8288,57.9075,57.7304,57.7796,134408.0
2021-06-28 15:35:00,58.76,58.81,58.66,58.8,100136.0,57.7894,57.8386,57.6911,57.8288,100136.0
2021-06-28 15:40:00,58.8,58.84,58.7,58.7,174307.0,57.8288,57.8681,57.7304,57.7304,174307.0
2021-06-28 15:45:00,58.69,58.74,58.55,58.55,178869.0,57.7206,57.7698,57.5829,57.5829,178869.0
2021-06-28 15:50:00,58.56,58.65,58.52,58.61,281423.0,57.5927,57.6813,57.5534,57.6419,281423.0
2021-06-28 15:55:00,58.61,58.64,58.53,58.61,389431.0,57.6419,57.6714,57.5632,57.6419,389431.0
2021-06-29 09:30:00,58.55,58.55,57.84,58.04,201730.0,57.5829,57.5829,56.8846,57.0813,201730.0
2021-06-29 09:35:00,58.04,58.48,58.0,58.39,77529.0,57.0813,57.5141,57.042,57.4256,77529.0
2021-06-29 09:40:00,58.42,58.43,58.17,58.29,49309.0,57.4551,57.4649,57.2092,57.3272,49309.0
2021-06-29 09:45:00,58.34,58.49,58.3,58.3,74982.0,57.3764,57.5239,57.337,57.337,74982.0
2021-06-29 09:50:00,58.32,58.49,58.28,58.42,70557.0,57.3567,57.5239,57.3174,57.4551,70557.0
2021-06-29 09:55:00,58.42,58.45,58.18,58.19,74343.0,57.4551,57.4846,57.219,57.2289,74343.0
2021-06-29 10:00:00,58.21,58.29,58.03,58.23,52628.0,57.2485,57.3272,57.0715,57.2682,52628.0
2021-06-29 10:05:00,58.22,58.23,58.05,58.07,64377.0,57.2584,57.2682,57.0912,57.1108,64377.0
2021-06-29 10:10:00,58.09,58.21,58.05,58.08,49918.0,57.1305,57.2485,57.0912,57.1207,49918.0
2021-06-29 10:15:00,58.07,58.24,57.97,58.21,41541.0,57.1108,57.278,57.0125,57.2485,41541.0
2021-06-29 10:20:00,58.21,58.31,58.21,58.27,26047.0,57.2485,57.3469,57.2485,57.3075,26047.0
2021-06-29 10:25:00,58.3,58.33,58.23,58.33,27721.0,57.337,57.3665,57.2682,57.3665,27721.0
2021-06-29 10:30:00,58.35,58.44,58.29,58.43,35872.0,57.3862,57.4747,57.3272,57.4649,35872.0
2021-06-29 10:35:00,58.44,58.52,58.39,58.5,73418.0,57.4747,57.5534,57.4256,57.5337,73418.0
2021-06-29 10:40:00,58.5,58.55,58.37,58.45,56999.0,57.5337,57.5829,57.4059,57.4846,56999.0
2021-06-29 10:45:00,58.44,58.48,58.4,58.45,35893.0,57.4747,57.5141,57.4354,57.4846,35893.0
2021-06-29 10:50:00,58.45,58.52,58.43,58.46,38036.0,57.4846,57.5534,57.4649,57.4944,38036.0
2021-06-29 10:55:00,58.46,58.5,58.42,58.46,44847.0,57.4944,57.5337,57.4551,57.4944,44847.0
2021-06-29 11:00:00,58.46,58.65,58.43,58.63,65376.0,57.4944,57.6813,57.4649,57.6616,65376.0
2021-06-29 11:05:00,58.62,58.69,58.32,58.32,52034.0,57.6518,57.7206,57.3567,57.3567,52034.0
2021-06-29 11:10:00,58.31,58.34,58.24,58.24,38044.0,57.3469,57.3764,57.278,57.278,38044.0
2021-06-29 11:15:00,58.25,58.31,58.23,58.27,34946.0,57.2879,57.3469,57.2682,57.3075,34946.0
2021-06-29 11:20:00,58.27,58.41,58.26,58.39,67591.0,57.3075,57.4452,57.2977,57.4256,67591.0
2021-06-29 11:25:00,58.38,58.42,58.31,58.42,36016.0,57.4157,57.4551,57.3469,57.4551,36016.0
2021-06-29 11:30:00,58.41,58.41,58.33,58.39,26100.0,57.4452,57.4452,57.3665,57.4256,26100.0
2021-06-29 11:35:00,58.4,58.41,58.3,58.35,27141.0,57.4354,57.4452,57.337,57.3862,27141.0
2021-06-29 11:40:00,58.33,58.35,58.29,58.34,31057.0,57.3665,57.3862,57.3272,57.3764,31057.0
2021-06-29 11:45:00,58.35,58.48,58.32,58.41,43886.0,57.3862,57.5141,57.3567,57.4452,43886.0
2021-06-29 11:50:00,58.41,58.46,58.39,58.42,22995.0,57.4452,57.4944,57.4256,57.4551,22995.0
2021-06-29 11:55:00,58.41,58.48,58.41,58.45,19149.0,57.4452,57.5141,57.4452,57.4846,19149.0
2021-06-29 12:00:00,58.45,58.45,58.33,58.37,17426.0,57.4846,57.4846,57.3665,57.4059,17426.0
2021-06-29 12:05:00,58.36,58.37,58.32,58.34,52260.0,57.396,57.4059,57.3567,57.3764,52260.0
2021-06-29 12:10:00,58.34,58.36,58.31,58.32,24797.0,57.3764,57.396,57.3469,57.3567,24797.0
2021-06-29 12:15:00,58.32,58.38,58.31,58.36,41696.0,57.3567,57.4157,57.3469,57.396,41696.0
2021-06-29 12:20:00,58.36,58.41,58.35,58.41,13383.0,57.396,57.4452,57.3862,57.4452,13383.0
2021-06-29 12:25:00,58.44,58.55,58.43,58.54,37950.0,57.4747,57.5829,57.4649,57.5731,37950.0
2021-06-29 12:30:00,58.54,58.54,58.48,58.5,64805.0,57.5731,57.5731,57.5141,57.5337,64805.0
2021-06-29 12:35:00,58.51,58.51,58.35,58.42,28606.0,57.5436,57.5436,57.3862,57.4551,28606.0
2021-06-29 12:40:00,58.43,58.48,58.38,58.39,14508.0,57.4649,57.5141,57.4157,57.4256,14508.0
2021-06-29 12:45:00,58.39,58.43,58.38,58.43,22114.0,57.4256,57.4649,57.4157,57.4649,22114.0
2021-06-29 12:50:00,58.43,58.52,58.43,58.46,34148.0,57.4649,57.5534,57.4649,57.4944,34148.0
2021-06-29 12:55:00,58.47,58.51,58.45,58.49,25605.0,57.5042,57.5436,57.4846,57.5239,25605.0
2021-06-29 13:00:00,58.49,58.57,58.48,58.56,27589.0,57.5239,57.6026,57.5141,57.5927,27589.0
2021-06-29 13:05:00,58.55,58.57,58.54,58.55,28964.0,57.5829,57.6026,57.5731,57.5829,28964.0
2021-06-29 13:10:00,58.55,58.55,58.49,58.51,45668.0,57.5829,57.5829,57.5239,57.5436,45668.0
2021-06-29 13:15:00,58.51,58.52,58.39,58.41,28855.0,57.5436,57.5534,57.4256,57.4452,28855.0
2021-06-29 13:20:00,58.42,58.56,58.42,58.56,81985.0,57.4551,57.5927,57.4551,57.5927,81985.0
2021-06-29 13:25:00,58.57,58.57,58.4,58.41,20703.0,57.6026,57.6026,57.4354,57.4452,20703.0
2021-06-29 13:30:00,58.4,58.44,58.35,58.44,24785.0,57.4354,57.4747,57.3862,57.4747,24785.0
2021-06-29 13:35:00,58.43,58.46,58.33,58.42,88628.0,57.4649,57.4944,57.3665,57.4551,88628.0
2021-06-29 13:40:00,58.42,58.42,58.33,58.35,24684.0,57.4551,57.4551,57.3665,57.3862,24684.0
2021-06-29 13:45:00,58.36,58.4,58.34,58.35,39286.0,57.396,57.4354,57.3764,57.3862,39286.0
2021-06-29 13:50:00,58.35,58.37,58.33,58.36,72369.0,57.3862,57.4059,57.3665,57.396,72369.0
2021-06-29 13:55:00,58.35,58.38,58.34,58.38,32861.0,57.3862,57.4157,57.3764,57.4157,32861.0
2021-06-29 14:00:00,58.38,58.38,58.31,58.33,55503.0,57.4157,57.4157,57.3469,57.3665,55503.0
2021-06-29 14:05:00,58.33,58.39,58.33,58.36,32381.0,57.3665,57.4256,57.3665,57.396,32381.0
2021-06-29 14:10:00,58.36,58.41,58.35,58.37,34340.0,57.396,57.4452,57.3862,57.4059,34340.0
2021-06-29 14:15:00,58.37,58.41,58.37,58.41,46625.0,57.4059,57.4452,57.4059,57.4452,46625.0
2021-06-29 14:20:00,58.4,58.4,58.35,58.36,30385.0,57.4354,57.4354,57.3862,57.396,30385.0
2021-06-29 14:25:00,58.37,58.38,58.33,58.34,24853.0,57.4059,57.4157,57.3665,57.3764,24853.0
2021-06-29 14:30:00,58.34,58.43,58.33,58.4,42674.0,57.3764,57.4649,57.3665,57.4354,42674.0
2021-06-29 14:35:00,58.39,58.47,58.36,58.46,30737.0,57.4256,57.5042,57.396,57.4944,30737.0
2021-06-29 14:40:00,58.46,58.52,58.43,58.48,53062.0,57.4944,57.5534,57.4649,57.5141,53062.0
2021-06-29 14:45:00,58.48,58.48,58.37,58.42,29945.0,57.5141,57.5141,57.4059,57.4551,29945.0
2021-06-29 14:50:00,58.42,58.47,58.41,58.47,26888.0,57.4551,57.5042,57.4452,57.5042,26888.0
2021-06-29 14:55:00,58.47,58.6,58.46,58.6,62850.0,57.5042,57.6321,57.4944,57.6321,62850.0
2021-06-29 15:00:00,58.6,58.63,58.57,58.62,45946.0,57.6321,57.6616,57.6026,57.6518,45946.0
2021-06-29 15:05:00,58.62,58.65,58.58,58.65,59943.0,57.6518,57.6813,57.6124,57.6813,59943.0
2021-06-29 15:10:00,58.65,58.7,58.64,58.7,30111.0,57.6813,57.7304,57.6714,57.7304,30111.0
2021-06-29 15:15:00,58.69,58.7,58.64,58.67,32523.0,57.7206,57.7304,57.6714,57.7009,32523.0
2021-06-29 15:20:00,58.68,58.73,58.66,58.73,51494.0,57.7108,57.7599,57.6911,57.7599,51494.0
2021-06-29 15:25:00,58.73,58.76,58.67,58.73,58192.0,57.7599,57.7894,57.7009,57.7599,58192.0
2021-06-29 15:30:00,58.73,58.74,58.69,58.74,41173.0,57.7599,57.7698,57.7206,57.7698,41173.0
2021-06-29 15:35:00,58.73,58.83,58.73,58.8,57479.0,57.7599,57.8583,57.7599,57.8288,57479.0
2021-06-29 15:40:00,58.8,58.95,58.79,58.92,129014.0,57.8288,57.9763,57.8189,57.9468,129014.0
2021-06-29 15:45:00,58.92,58.94,58.74,58.75,86536.0,57.9468,57.9665,57.7698,57.7796,86536.0
2021-06-29 15:50:00,58.75,58.9,58.75,58.82,200965.0,57.7796,57.9271,57.7796,57.8485,200965.0
2021-06-29 15:55:00,58.81,58.81,58.71,58.76,257554.0,57.8386,57.8386,57.7403,57.7894,257554.0
2021-06-30 09:30:00,58.76,58.76,58.24,58.29,99084.0,57.7894,57.7894,57.278,57.3272,99084.0
2021-06-30 09:35:00,58.37,58.7,58.3,58.7,36474.0,57.4059,57.7304,57.337,57.7304,36474.0
2021-06-30 09:40:00,58.72,58.72,58.51,58.67,48252.0,57.7501,57.7501,57.5436,57.7009,48252.0
2021-06-30 09:45:00,58.68,58.79,58.65,58.73,34992.0,57.7108,57.8189,57.6813,57.7599,34992.0
2021-06-30 09:50:00,58.71,58.71,58.57,58.62,19470.0,57.7403,57.7403,57.6026,57.6518,19470.0
2021-06-30 09:55:00,58.63,58.63,58.43,58.53,43758.0,57.6616,57.6616,57.4649,57.5632,43758.0
2021-06-30 10:00:00,58.55,58.88,58.5,58.82,52113.0,57.5829,57.9075,57.5337,57.8485,52113.0
2021-06-30 10:05:00,58.85,58.87,58.57,58.58,87441.0,57.878,57.8976,57.6026,57.6124,87441.0
2021-06-30 10:10:00,58.58,58.68,58.46,58.66,37996.0,57.6124,57.7108,57.4944,57.6911,37996.0
2021-06-30 10:15:00,58.67,58.69,58.55,58.55,31131.0,57.7009,57.7206,57.5829,57.5829,31131.0
2021-06-30 10:20:00,58.55,58.62,58.51,58.62,11359.0,57.5829,57.6518,57.5436,57.6518,11359.0
2021-06-30 10:25:00,58.61,58.62,58.5,58.57,9000.0,57.6419,57.6518,57.5337,57.6026,9000.0
2021-06-30 10:30:00,58.56,58.65,58.56,58.57,18583.0,57.5927,57.6813,57.5927,57.6026,18583.0
2021-06-30 10:35:00,58.57,58.6,58.46,58.48,20511.0,57.6026,57.6321,57.4944,57.5141,20511.0
2021-06-30 10:40:00,58.49,58.49,58.38,58.41,41819.0,57.5239,57.5239,57.4157,57.4452,41819.0
2021-06-30 10:45:00,58.42,58.48,58.31,58.32,27725.0,57.4551,57.5141,57.3469,57.3567,27725.0
2021-06-30 10:50:00,58.32,58.55,58.31,58.55,23549.0,57.3567,57.5829,57.3469,57.5829,23549.0
2021-06-30 10:55:00,58.56,58.69,58.5,58.59,27495.0,57.5927,57.7206,57.5337,57.6223,27495.0
2021-06-30 11:00:00,58.62,58.62,58.53,58.55,18056.0,57.6518,57.6518,57.5632,57.5829,18056.0
2021-06-30 11:05:00,58.55,58.59,58.5,58.55,42792.0,57.5829,57.6223,57.5337,57.5829,42792.0
2021-06-30 11:10:00,58.54,58.55,58.41,58.43,26937.0,57.5731,57.5829,57.4452,57.4649,26937.0
2021-06-30 11:15:00,58.43,58.43,58.34,58.41,71185.0,57.4649,57.4649,57.3764,57.4452,71185.0
2021-06-30 11:20:00,58.41,58.49,58.35,58.36,32752.0,57.4452,57.5239,57.3862,57.396,32752.0
2021-06-30 11:25:00,58.36,58.48,58.35,58.37,78311.0,57.396,57.5141,57.3862,57.4059,78311.0
2021-06-30 11:30:00,58.37,58.45,58.35,58.41,63807.0,57.4059,57.4846,57.3862,57.4452,63807.0
2021-06-30 11:35:00,58.41,58.41,58.37,58.39,16757.0,57.4452,57.4452,57.4059,57.4256,16757.0
2021-06-30 11:40:00,58.39,58.41,58.31,58.32,22452.0,57.4256,57.4452,57.3469,57.3567,22452.0
2021-06-30 11:45:00,58.33,58.39,58.27,58.39,30496.0,57.3665,57.4256,57.3075,57.4256,30496.0
2021-06-30 11:50:00,58.38,58.44,58.37,58.4,25796.0,57.4157,57.4747,57.4059,57.4354,25796.0
2021-06-30 11:55:00,58.4,58.45,58.36,58.43,33035.0,57.4354,57.4846,57.396,57.4649,33035.0
2021-06-30 12:00:00,58.42,58.49,58.35,58.38,26992.0,57.4551,57.5239,57.3862,57.4157,26992.0
2021-06-30 12:05:00,58.37,58.44,58.37,58.44,32545.0,57.4059,57.4747,57.4059,57.4747,32545.0
2021-06-30 12:10:00,58.44,58.48,58.42,58.48,20967.0,57.4747,57.5141,57.4551,57.5141,20967.0
2021-06-30 12:15:00,58.47,58.52,58.46,58.49,23729.0,57.5042,57.5534,57.4944,57.5239,23729.0
2021-06-30 12:20:00,58.48,58.54,58.46,58.47,16520.0,57.5141,57.5731,57.4944,57.5042,16520.0
2021-06-30 12:25:00,58.46,58.46,58.38,58.42,16866.0,57.4944,57.4944,57.4157,57.4551,16866.0
2021-06-30 12:30:00,58.42,58.52,58.35,58.52,44761.0,57.4551,57.5534,57.3862,57.5534,44761.0
2021-06-30 12:35:00,58.52,58.58,58.41,58.42,27295.0,57.5534,57.6124,57.4452,57.4551,27295.0
2021-06-30 12:40:00,58.42,58.48,58.41,58.47,24819.0,57.4551,57.5141,57.4452,57.5042,24819.0
2021-06-30 12:45:00,58.46,58.47,58.38,58.38,16380.0,57.4944,57.5042,57.4157,57.4157,16380.0
2021-06-30 12:50:00,58.37,58.45,58.36,58.43,15817.0,57.4059,57.4846,57.396,57.4649,15817.0
2021-06-30 12:55:00,58.44,58.45,58.41,58.44,17697.0,57.4747,57.4846,57.4452,57.4747,17697.0
2021-06-30 13:00:00,58.43,58.51,58.4,58.49,32379.0,57.4649,57.5436,57.4354,57.5239,32379.0
2021-06-30 13:05:00,58.49,58.5,58.45,58.47,13185.0,57.5239,57.5337,57.4846,57.5042,13185.0
2021-06-30 13:10:00,58.47,58.54,58.44,58.51,36271.0,57.5042,57.5731,57.4747,57.5436,36271.0
2021-06-30 13:15:00,58.5,58.51,58.45,58.45,25049.0,57.5337,57.5436,57.4846,57.4846,25049.0
2021-06-30 13:20:00,58.46,58.48,58.39,58.39,20353.0,57.4944,57.5141,57.4256,57.4256,20353.0
2021-06-30 13:25:00,58.39,58.4,58.34,58.39,56151.0,57.4256,57.4354,57.3764,57.4256,56151.0
2021-06-30 13:30:00,58.39,58.39,58.32,58.34,24551.0,57.4256,57.4256,57.3567,57.3764,24551.0
2021-06-30 13:35:00,58.34,58.35,58.25,58.27,43324.0,57.3764,57.3862,57.2879,57.3075,43324.0
2021-06-30 13:40:00,58.26,58.29,58.18,58.19,28066.0,57.2977,57.3272,57.219,57.2289,28066.0
2021-06-30 13:45:00,58.18,58.22,58.16,58.21,22350.0,57.219,57.2584,57.1994,57.2485,22350.0
2021-06-30 13:50:00,58.21,58.24,58.07,58.1,53839.0,57.2485,57.278,57.1108,57.1403,53839.0
2021-06-30 13:55:00,58.1,58.15,58.08,58.12,27116.0,57.1403,57.1895,57.1207,57.16,27116.0
2021-06-30 14:00:00,58.12,58.22,58.1,58.22,92617.0,57.16,57.2584,57.1403,57.2584,92617.0
2021-06-30 14:05:00,58.21,58.23,58.13,58.14,21924.0,57.2485,57.2682,57.1698,57.1797,21924.0
2021-06-30 14:10:00,58.15,58.18,58.13,58.18,21157.0,57.1895,57.219,57.1698,57.219,21157.0
2021-06-30 14:15:00,58.18,58.29,58.16,58.25,65950.0,57.219,57.3272,57.1994,57.2879,65950.0
2021-06-30 14:20:00,58.25,58.25,58.16,58.21,41263.0,57.2879,57.2879,57.1994,57.2485,41263.0
2021-06-30 14:25:00,58.21,58.23,58.16,58.19,22174.0,57.2485,57.2682,57.1994,57.2289,22174.0
2021-06-30 14:30:00,58.19,58.27,58.18,58.26,27300.0,57.2289,57.3075,57.219,57.2977,27300.0
2021-06-30 14:35:00,58.26,58.3,58.24,58.26,70888.0,57.2977,57.337,57.278,57.2977,70888.0
2021-06-30 14:40:00,58.26,58.3,58.25,58.28,19754.0,57.2977,57.337,57.2879,57.3174,19754.0
2021-06-30 14:45:00,58.27,58.32,58.27,58.3,26592.0,57.3075,57.3567,57.3075,57.337,26592.0
2021-06-30 14:50:00,58.31,58.32,58.25,58.26,21414.0,57.3469,57.3567,57.2879,57.2977,21414.0
2021-06-30 14:55:00,58.26,58.36,58.25,58.33,29670.0,57.2977,57.396,57.2879,57.3665,29670.0
2021-06-30 15:00:00,58.33,58.39,58.31,58.37,28612.0,57.3665,57.4256,57.3469,57.4059,28612.0
2021-06-30 15:05:00,58.37,58.43,58.37,58.41,33741.0,57.4059,57.4649,57.4059,57.4452,33741.0
2021-06-30 15:10:00,58.4,58.49,58.4,58.48,22579.0,57.4354,57.5239,57.4354,57.5141,22579.0
2021-06-30 15:15:00,58.48,58.59,58.48,58.57,32795.0,57.5141,57.6223,57.5141,57.6026,32795.0
2021-06-30 15:20:00,58.56,58.61,58.53,58.54,30871.0,57.5927,57.6419,57.5632,57.5731,30871.0
2021-06-30 15:25:00,58.54,58.56,58.48,58.49,39059.0,57.5731,57.5927,57.5141,57.5239,39059.0
2021-06-30 15:30:00,58.49,58.6,58.48,58.59,45406.0,57.5239,57.6321,57.5141,57.6223,45406.0
2021-06-30 15:35:00,58.6,58.61,58.48,58.48,36016.0,57.6321,57.6419,57.5141,57.5141,36016.0
2021-06-30 15:40:00,58.48,58.56,58.47,58.51,57999.0,57.5141,57.5927,57.5042,57.5436,57999.0
2021-06-30 15:45:00,58.51,58.53,58.42,58.43,85758.0,57.5436,57.5632,57.4551,57.4649,85758.0
2021-06-30 15:50:00,58.43,58.43,58.27,58.33,214468.0,57.4649,57.4649,57.3075,57.3665,214468.0
2021-06-30 15:55:00,58.32,58.45,58.3,58.32,388821.0,57.3567,57.4846,57.337,57.3567,388821.0
2021-07-01 09:30:00,57.97,57.98,57.56,57.73,386925.0,57.0125,57.0223,56.6093,56.7765,386925.0
2021-07-01 09:35:00,57.73,57.81,57.5,57.7,136321.0,56.7765,56.8551,56.5503,56.747,136321.0
2021-07-01 09:40:00,57.7,57.83,57.63,57.68,133812.0,56.747,56.8748,56.6781,56.7273,133812.0
2021-07-01 09:45:00,57.71,57.77,57.67,57.68,36473.0,56.7568,56.8158,56.7174,56.7273,36473.0
2021-07-01 09:50:00,57.7,57.73,57.47,57.5,38322.0,56.747,56.7765,56.5207,56.5503,38322.0
2021-07-01 09:55:00,57.46,57.46,57.27,57.35,65014.0,56.5109,56.5109,56.3241,56.4027,65014.0
2021-07-01 10:00:00,57.34,57.53,57.24,57.48,65895.0,56.3929,56.5798,56.2945,56.5306,65895.0
2021-07-01 10:05:00,57.48,57.58,57.42,57.56,31303.0,56.5306,56.6289,56.4716,56.6093,31303.0
2021-07-01 10:10:00,57.56,57.68,57.54,57.64,45868.0,56.6093,56.7273,56.5896,56.6879,45868.0
2021-07-01 10:15:00,57.64,57.72,57.46,57.52,34067.0,56.6879,56.7666,56.5109,56.5699,34067.0
2021-07-01 10:20:00,57.51,57.54,57.39,57.54,61661.0,56.5601,56.5896,56.4421,56.5896,61661.0
2021-07-01 10:25:00,57.54,57.57,57.44,57.53,62988.0,56.5896,56.6191,56.4912,56.5798,62988.0
2021-07-01 10:30:00,57.54,57.63,57.52,57.62,30727.0,56.5896,56.6781,56.5699,56.6683,30727.0
2021-07-01 10:35:00,57.62,57.69,57.58,57.66,59163.0,56.6683,56.7371,56.6289,56.7076,59163.0
2021-07-01 10:40:00,57.65,57.65,57.48,57.48,35559.0,56.6978,56.6978,56.5306,56.5306,35559.0
2021-07-01 10:45:00,57.47,57.47,57.24,57.24,61864.0,56.5207,56.5207,56.2945,56.2945,61864.0
2021-07-01 10:50:00,57.24,57.49,57.24,57.46,34621.0,56.2945,56.5404,56.2945,56.5109,34621.0
2021-07-01 10:55:00,57.46,57.48,57.36,57.43,24541.0,56.5109,56.5306,56.4126,56.4814,24541.0
2021-07-01 11:00:00,57.44,57.49,57.4,57.43,32280.0,56.4912,56.5404,56.4519,56.4814,32280.0
2021-07-01 11:05:00,57.43,57.43,57.18,57.2,44207.0,56.4814,56.4814,56.2355,56.2552,44207.0
2021-07-01 11:10:00,57.18,57.18,57.03,57.12,52516.0,56.2355,56.2355,56.088,56.1765,52516.0
2021-07-01 11:15:00,57.11,57.22,57.06,57.13,35457.0,56.1667,56.2749,56.1175,56.1864,35457.0
2021-07-01 11:20:00,57.13,57.17,56.79,56.88,74159.0,56.1864,56.2257,55.852,55.9405,74159.0
2021-07-01 11:25:00,56.87,57.0,56.85,56.99,46853.0,55.9307,56.0585,55.911,56.0487,46853.0
2021-07-01 11:30:00,56.99,57.04,56.96,57.02,44284.0,56.0487,56.0979,56.0192,56.0782,44284.0
2021-07-01 11:35:00,57.02,57.04,56.92,56.99,33236.0,56.0782,56.0979,55.9798,56.0487,33236.0
2021-07-01 11:40:00,56.99,57.06,56.99,56.99,40441.0,56.0487,56.1175,56.0487,56.0487,40441.0
2021-07-01 11:45:00,56.99,57.1,56.95,57.08,31837.0,56.0487,56.1569,56.0093,56.1372,31837.0
2021-07-01 11:50:00,57.09,57.18,57.05,57.17,17755.0,56.147,56.2355,56.1077,56.2257,17755.0
2021-07-01 11:55:00,57.18,57.18,57.06,57.11,59659.0,56.2355,56.2355,56.1175,56.1667,59659.0
2021-07-01 12:00:00,57.08,57.09,57.0,57.04,41141.0,56.1372,56.147,56.0585,56.0979,41141.0
2021-07-01 12:05:00,57.05,57.11,56.99,57.02,109197.0,56.1077,56.1667,56.0487,56.0782,109197.0
2021-07-01 12:10:00,57.03,57.06,56.98,56.99,78594.0,56.088,56.1175,56.0388,56.0487,78594.0
2021-07-01 12:15:00,57.0,57.05,56.94,56.97,71682.0,56.0585,56.1077,55.9995,56.029,71682.0
2021-07-01 12:20:00,56.96,57.04,56.92,57.03,52758.0,56.0192,56.0979,55.9798,56.088,52758.0
2021-07-01 12:25:00,57.02,57.09,57.01,57.05,14591.0,56.0782,56.147,56.0683,56.1077,14591.0
2021-07-01 12:30:00,57.06,57.13,57.02,57.05,16319.0,56.1175,56.1864,56.0782,56.1077,16319.0
2021-07-01 12:35:00,57.05,57.06,56.95,56.95,28126.0,56.1077,56.1175,56.0093,56.0093,28126.0
2021-07-01 12:40:00,56.92,57.04,56.9,57.0,26769.0,55.9798,56.0979,55.9602,56.0585,26769.0
2021-07-01 12:45:00,57.01,57.04,56.97,57.03,21354.0,56.0683,56.0979,56.029,56.088,21354.0
2021-07-01 12:50:00,57.02,57.03,56.94,56.94,14466.0,56.0782,56.088,55.9995,55.9995,14466.0
2021-07-01 12:55:00,56.96,57.04,56.95,56.98,12680.0,56.0192,56.0979,56.0093,56.0388,12680.0
2021-07-01 13:00:00,56.98,57.02,56.87,56.99,114413.0,56.0388,56.0782,55.9307,56.0487,114413.0
2021-07-01 13:05:00,56.98,57.05,56.97,57.04,24892.0,56.0388,56.1077,56.029,56.0979,24892.0
2021-07-01 13:10:00,57.02,57.04,56.97,57.03,14337.0,56.0782,56.0979,56.029,56.088,14337.0
2021-07-01 13:15:00,57.02,57.03,56.93,56.96,24577.0,56.0782,56.088,55.9897,56.0192,24577.0
2021-07-01 13:20:00,56.97,57.07,56.95,57.05,13485.0,56.029,56.1274,56.0093,56.1077,13485.0
2021-07-01 13:25:00,57.07,57.11,57.04,57.05,17953.0,56.1274,56.1667,56.0979,56.1077,17953.0
2021-07-01 13:30:00,57.06,57.19,57.05,57.19,15620.0,56.1175,56.2454,56.1077,56.2454,15620.0
2021-07-01 13:35:00,57.21,57.29,57.21,57.26,15205.0,56.265,56.3437,56.265,56.3142,15205.0
2021-07-01 13:40:00,57.25,57.28,57.23,57.27,9496.0,56.3044,56.3339,56.2847,56.3241,9496.0
2021-07-01 13:45:00,57.26,57.32,57.25,57.25,14368.0,56.3142,56.3732,56.3044,56.3044,14368.0
2021-07-01 13:50:00,57.26,57.27,57.16,57.23,15115.0,56.3142,56.3241,56.2159,56.2847,15115.0
2021-07-01 13:55:00,57.22,57.22,57.12,57.15,13389.0,56.2749,56.2749,56.1765,56.206,13389.0
2021-07-01 14:00:00,57.14,57.15,57.08,57.14,32281.0,56.1962,56.206,56.1372,56.1962,32281.0
2021-07-01 14:05:00,57.13,57.19,57.1,57.17,56861.0,56.1864,56.2454,56.1569,56.2257,56861.0
2021-07-01 14:10:00,57.16,57.16,57.04,57.08,87958.0,56.2159,56.2159,56.0979,56.1372,87958.0
2021-07-01 14:15:00,57.08,57.18,57.08,57.17,22807.0,56.1372,56.2355,56.1372,56.2257,22807.0
2021-07-01 14:20:00,57.17,57.26,57.16,57.24,17103.0,56.2257,56.3142,56.2159,56.2945,17103.0
2021-07-01 14:25:00,57.24,57.29,57.22,57.29,17683.0,56.2945,56.3437,56.2749,56.3437,17683.0
2021-07-01 14:30:00,57.29,57.36,57.28,57.36,21571.0,56.3437,56.4126,56.3339,56.4126,21571.0
2021-07-01 14:35:00,57.36,57.39,57.29,57.32,26931.0,56.4126,56.4421,56.3437,56.3732,26931.0
2021-07-01 14:40:00,57.32,57.39,57.3,57.34,8661.0,56.3732,56.4421,56.3536,56.3929,8661.0
2021-07-01 14:45:00,57.34,57.35,57.3,57.34,43962.0,56.3929,56.4027,56.3536,56.3929,43962.0
2021-07-01 14:50:00,57.33,57.34,57.25,57.31,91109.0,56.3831,56.3929,56.3044,56.3634,91109.0
2021-07-01 14:55:00,57.31,57.31,57.21,57.26,72533.0,56.3634,56.3634,56.265,56.3142,72533.0
2021-07-01 15:00:00,57.27,57.3,57.21,57.23,84508.0,56.3241,56.3536,56.265,56.2847,84508.0
2021-07-01 15:05:00,57.24,57.25,57.2,57.22,37085.0,56.2945,56.3044,56.2552,56.2749,37085.0
2021-07-01 15:10:00,57.22,57.29,57.18,57.19,52115.0,56.2749,56.3437,56.2355,56.2454,52115.0
2021-07-01 15:15:00,57.17,57.19,57.1,57.17,19601.0,56.2257,56.2454,56.1569,56.2257,19601.0
2021-07-01 15:20:00,57.18,57.2,57.12,57.13,14198.0,56.2355,56.2552,56.1765,56.1864,14198.0
2021-07-01 15:25:00,57.14,57.17,57.1,57.11,16327.0,56.1962,56.2257,56.1569,56.1667,16327.0
2021-07-01 15:30:00,57.12,57.2,57.11,57.19,21550.0,56.1765,56.2552,56.1667,56.2454,21550.0
2021-07-01 15:35:00,57.18,57.19,57.1,57.14,32063.0,56.2355,56.2454,56.1569,56.1962,32063.0
2021-07-01 15:40:00,57.14,57.23,57.1,57.21,284421.0,56.1962,56.2847,56.1569,56.265,284421.0
2021-07-01 15:45:00,57.21,57.43,57.19,57.41,148409.0,56.265,56.4814,56.2454,56.4617,148409.0
2021-07-01 15:50:00,57.4,57.4,57.22,57.33,251505.0,56.4519,56.4519,56.2749,56.3831,251505.0
2021-07-01 15:55:00,57.34,57.46,57.33,57.39,325143.0,56.3929,56.5109,56.3831,56.4421,325143.0
2021-07-02 09:30:00,57.37,57.68,57.29,57.3,198398.0,56.4224,56.7273,56.3437,56.3536,198398.0
2021-07-02 09:35:00,57.3,57.71,57.22,57.66,52943.0,56.3536,56.7568,56.2749,56.7076,52943.0
2021-07-02 09:40:00,57.69,57.7,57.46,57.5,26699.0,56.7371,56.747,56.5109,56.5503,26699.0
2021-07-02 09:45:00,57.49,57.53,57.34,57.39,42645.0,56.5404,56.5798,56.3929,56.4421,42645.0
2021-07-02 09:50:00,57.4,57.41,57.28,57.28,26142.0,56.4519,56.4617,56.3339,56.3339,26142.0
2021-07-02 09:55:00,57.29,57.29,57.04,57.04,43858.0,56.3437,56.3437,56.0979,56.0979,43858.0
2021-07-02 10:00:00,57.03,57.08,56.92,56.95,93240.0,56.088,56.1372,55.9798,56.0093,93240.0
2021-07-02 10:05:00,56.97,57.03,56.92,56.98,37494.0,56.029,56.088,55.9798,56.0388,37494.0
2021-07-02 10:10:00,56.98,57.05,56.96,57.03,41996.0,56.0388,56.1077,56.0192,56.088,41996.0
2021-07-02 10:15:00,57.05,57.07,56.9,56.98,60130.0,56.1077,56.1274,55.9602,56.0388,60130.0
2021-07-02 10:20:00,57.0,57.01,56.9,56.93,58331.0,56.0585,56.0683,55.9602,55.9897,58331.0
2021-07-02 10:25:00,56.93,56.99,56.84,56.86,73258.0,55.9897,56.0487,55.9012,55.9208,73258.0
2021-07-02 10:30:00,56.86,56.87,56.72,56.87,78373.0,55.9208,55.9307,55.7831,55.9307,78373.0
2021-07-02 10:35:00,56.88,56.94,56.73,56.85,63998.0,55.9405,55.9995,55.793,55.911,63998.0
2021-07-02 10:40:00,56.85,56.88,56.74,56.75,48498.0,55.911,55.9405,55.8028,55.8126,48498.0
2021-07-02 10:45:00,56.76,56.82,56.7,56.8,162707.0,55.8225,55.8815,55.7635,55.8618,162707.0
2021-07-02 10:50:00,56.8,56.97,56.7,56.95,179928.0,55.8618,56.029,55.7635,56.0093,179928.0
2021-07-02 10:55:00,56.95,56.97,56.8,56.8,22473.0,56.0093,56.029,55.8618,55.8618,22473.0
2021-07-02 11:00:00,56.8,56.94,56.79,56.85,26724.0,55.8618,55.9995,55.852,55.911,26724.0
2021-07-02 11:05:00,56.85,56.95,56.84,56.91,51797.0,55.911,56.0093,55.9012,55.97,51797.0
2021-07-02 11:10:00,56.9,56.99,56.78,56.85,70646.0,55.9602,56.0487,55.8421,55.911,70646.0
2021-07-02 11:15:00,56.84,56.88,56.82,56.84,18077.0,55.9012,55.9405,55.8815,55.9012,18077.0
2021-07-02 11:20:00,56.85,56.89,56.7,56.78,30794.0,55.911,55.9503,55.7635,55.8421,30794.0
2021-07-02 11:25:00,56.78,56.81,56.65,56.79,58187.0,55.8421,55.8717,55.7143,55.852,58187.0
2021-07-02 11:30:00,56.8,56.85,56.78,56.81,18862.0,55.8618,55.911,55.8421,55.8717,18862.0
2021-07-02 11:35:00,56.83,56.92,56.81,56.9,20200.0,55.8913,55.9798,55.8717,55.9602,20200.0
2021-07-02 11:40:00,56.89,56.94,56.88,56.94,17672.0,55.9503,55.9995,55.9405,55.9995,17672.0
2021-07-02 11:45:00,56.94,57.0,56.92,56.97,28360.0,55.9995,56.0585,55.9798,56.029,28360.0
2021-07-02 11:50:00,56.96,57.05,56.96,57.04,56042.0,56.0192,56.1077,56.0192,56.0979,56042.0
2021-07-02 11:55:00,57.04,57.06,56.96,57.0,24870.0,56.0979,56.1175,56.0192,56.0585,24870.0
2021-07-02 12:00:00,57.0,57.06,56.94,57.0,35664.0,56.0585,56.1175,55.9995,56.0585,35664.0
2021-07-02 12:05:00,57.01,57.06,56.88,56.9,42381.0,56.0683,56.1175,55.9405,55.9602,42381.0
2021-07-02 12:10:00,56.89,57.03,56.87,57.03,43066.0,55.9503,56.088,55.9307,56.088,43066.0
2021-07-02 12:15:00,57.03,57.06,56.95,56.96,31313.0,56.088,56.1175,56.0093,56.0192,31313.0
2021-07-02 12:20:00,56.96,57.05,56.95,56.99,35759.0,56.0192,56.1077,56.0093,56.0487,35759.0
2021-07-02 12:25:00,56.99,57.01,56.91,56.92,15534.0,56.0487,56.0683,55.97,55.9798,15534.0
2021-07-02 12:30:00,56.92,57.04,56.91,57.04,29618.0,55.9798,56.0979,55.97,56.0979,29618.0
2021-07-02 12:35:00,57.04,57.05,56.98,57.04,25258.0,56.0979,56.1077,56.0388,56.0979,25258.0
2021-07-02 12:40:00,57.04,57.05,56.97,57.01,21575.0,56.0979,56.1077,56.029,56.0683,21575.0
2021-07-02 12:45:00,57.01,57.06,57.0,57.0,23275.0,56.0683,56.1175,56.0585,56.0585,23275.0
2021-07-02 12:50:00,57.01,57.12,56.98,57.05,202583.0,56.0683,56.1765,56.0388,56.1077,202583.0
2021-07-02 12:55:00,57.05,57.14,57.04,57.14,14979.0,56.1077,56.1962,56.0979,56.1962,14979.0
2021-07-02 13:00:00,57.14,57.17,57.08,57.1,16105.0,56.1962,56.2257,56.1372,56.1569,16105.0
2021-07-02 13:05:00,57.09,57.15,57.05,57.13,21782.0,56.147,56.206,56.1077,56.1864,21782.0
2021-07-02 13:10:00,57.12,57.14,57.07,57.11,21345.0,56.1765,56.1962,56.1274,56.1667,21345.0
2021-07-02 13:15:00,57.11,57.11,57.01,57.1,34193.0,56.1667,56.1667,56.0683,56.1569,34193.0
2021-07-02 13:20:00,57.1,57.11,57.04,57.07,20776.0,56.1569,56.1667,56.0979,56.1274,20776.0
2021-07-02 13:25:00,57.07,57.1,57.06,57.07,16477.0,56.1274,56.1569,56.1175,56.1274,16477.0
2021-07-02 13:30:00,57.07,57.14,57.07,57.14,23339.0,56.1274,56.1962,56.1274,56.1962,23339.0
2021-07-02 13:35:00,57.14,57.2,57.13,57.19,38386.0,56.1962,56.2552,56.1864,56.2454,38386.0
2021-07-02 13:40:00,57.18,57.22,57.17,57.17,18732.0,56.2355,56.2749,56.2257,56.2257,18732.0
2021-07-02 13:45:00,57.17,57.22,57.16,57.17,24417.0,56.2257,56.2749,56.2159,56.2257,24417.0
2021-07-02 13:50:00,57.17,57.23,57.14,57.17,21699.0,56.2257,56.2847,56.1962,56.2257,21699.0
2021-07-02 13:55:00,57.18,57.19,57.15,57.16,17704.0,56.2355,56.2454,56.206,56.2159,17704.0
2021-07-02 14:00:00,57.16,57.18,57.14,57.15,15910.0,56.2159,56.2355,56.1962,56.206,15910.0
2021-07-02 14:05:00,57.15,57.21,57.13,57.21,14836.0,56.206,56.265,56.1864,56.265,14836.0
2021-07-02 14:10:00,57.2,57.25,57.18,57.25,24589.0,56.2552,56.3044,56.2355,56.3044,24589.0
2021-07-02 14:15:00,57.23,57.24,57.19,57.23,17433.0,56.2847,56.2945,56.2454,56.2847,17433.0
2021-07-02 14:20:00,57.23,57.26,57.22,57.24,13146.0,56.2847,56.3142,56.2749,56.2945,13146.0
2021-07-02 14:25:00,57.23,57.27,57.22,57.24,17190.0,56.2847,56.3241,56.2749,56.2945,17190.0
2021-07-02 14:30:00,57.25,57.27,57.15,57.16,37188.0,56.3044,56.3241,56.206,56.2159,37188.0
2021-07-02 14:35:00,57.15,57.18,57.1,57.13,48621.0,56.206,56.2355,56.1569,56.1864,48621.0
2021-07-02 14:40:00,57.13,57.15,57.06,57.1,134066.0,56.1864,56.206,56.1175,56.1569,134066.0
2021-07-02 14:45:00,57.1,57.21,57.07,57.21,52755.0,56.1569,56.265,56.1274,56.265,52755.0
2021-07-02 14:50:00,57.21,57.22,57.16,57.16,20892.0,56.265,56.2749,56.2159,56.2159,20892.0
2021-07-02 14:55:00,57.17,57.23,57.16,57.19,30504.0,56.2257,56.2847,56.2159,56.2454,30504.0
2021-07-02 15:00:00,57.19,57.21,57.16,57.21,19017.0,56.2454,56.265,56.2159,56.265,19017.0
2021-07-02 15:05:00,57.21,57.22,57.16,57.19,32125.0,56.265,56.2749,56.2159,56.2454,32125.0
2021-07-02 15:10:00,57.2,57.25,57.19,57.22,31717.0,56.2552,56.3044,56.2454,56.2749,31717.0
2021-07-02 15:15:00,57.22,57.33,57.21,57.32,129877.0,56.2749,56.3831,56.265,56.3732,129877.0
2021-07-02 15:20:00,57.31,57.39,57.26,57.39,26511.0,56.3634,56.4421,56.3142,56.4421,26511.0
2021-07-02 15:25:00,57.39,57.42,57.31,57.34,74280.0,56.4421,56.4716,56.3634,56.3929,74280.0
2021-07-02 15:30:00,57.34,57.37,57.33,57.36,32435.0,56.3929,56.4224,56.3831,56.4126,32435.0
2021-07-02 15:35:00,57.36,57.48,57.35,57.46,80682.0,56.4126,56.5306,56.4027,56.5109,80682.0
2021-07-02 15:40:00,57.45,57.46,57.37,57.37,38884.0,56.5011,56.5109,56.4224,56.4224,38884.0
2021-07-02 15:45:00,57.37,57.48,57.37,57.46,73469.0,56.4224,56.5306,56.4224,56.5109,73469.0
2021-07-02 15:50:00,57.47,57.52,57.4,57.45,299858.0,56.5207,56.5699,56.4519,56.5011,299858.0
2021-07-02 15:55:00,57.45,57.47,57.35,57.42,292205.0,56.5011,56.5207,56.4027,56.4716,292205.0
2021-07-06 09:30:00,57.96,57.99,57.5,57.63,148306.0,57.0027,57.0322,56.5503,56.6781,148306.0
2021-07-06 09:35:00,57.64,57.83,57.53,57.6,41120.0,56.6879,56.8748,56.5798,56.6486,41120.0
2021-07-06 09:40:00,57.63,57.68,57.26,57.32,84522.0,56.6781,56.7273,56.3142,56.3732,84522.0
2021-07-06 09:45:00,57.3,57.5,57.29,57.48,29995.0,56.3536,56.5503,56.3437,56.5306,29995.0
2021-07-06 09:50:00,57.49,57.52,57.26,57.33,22693.0,56.5404,56.5699,56.3142,56.3831,22693.0
2021-07-06 09:55:00,57.32,57.51,57.32,57.45,23098.0,56.3732,56.5601,56.3732,56.5011,23098.0
2021-07-06 10:00:00,57.46,57.57,57.27,57.29,129878.0,56.5109,56.6191,56.3241,56.3437,129878.0
2021-07-06 10:05:00,57.28,57.4,57.28,57.36,56801.0,56.3339,56.4519,56.3339,56.4126,56801.0
2021-07-06 10:10:00,57.37,57.42,57.29,57.38,56714.0,56.4224,56.4716,56.3437,56.4322,56714.0
2021-07-06 10:15:00,57.39,57.44,57.23,57.3,49366.0,56.4421,56.4912,56.2847,56.3536,49366.0
2021-07-06 10:20:00,57.31,57.44,57.23,57.26,43396.0,56.3634,56.4912,56.2847,56.3142,43396.0
2021-07-06 10:25:00,57.26,57.4,57.21,57.26,321343.0,56.3142,56.4519,56.265,56.3142,321343.0
2021-07-06 10:30:00,57.27,57.4,57.23,57.25,38560.0,56.3241,56.4519,56.2847,56.3044,38560.0
2021-07-06 10:35:00,57.25,57.38,57.13,57.34,38797.0,56.3044,56.4322,56.1864,56.3929,38797.0
2021-07-06 10:40:00,57.33,57.55,57.32,57.52,37153.0,56.3831,56.5994,56.3732,56.5699,37153.0
2021-07-06 10:45:00,57.52,57.66,57.48,57.58,32161.0,56.5699,56.7076,56.5306,56.6289,32161.0
2021-07-06 10:50:00,57.6,57.84,57.6,57.82,34578.0,56.6486,56.8846,56.6486,56.865,34578.0
2021-07-06 10:55:00,57.81,57.82,57.61,57.63,46738.0,56.8551,56.865,56.6584,56.6781,46738.0
2021-07-06 11:00:00,57.62,57.64,57.55,57.55,58107.0,56.6683,56.6879,56.5994,56.5994,58107.0
2021-07-06 11:05:00,57.56,57.75,57.55,57.7,42286.0,56.6093,56.7961,56.5994,56.747,42286.0
2021-07-06 11:10:00,57.69,57.74,57.63,57.65,41258.0,56.7371,56.7863,56.6781,56.6978,41258.0
2021-07-06 11:15:00,57.65,57.66,57.51,57.53,21162.0,56.6978,56.7076,56.5601,56.5798,21162.0
2021-07-06 11:20:00,57.54,57.63,57.52,57.56,30878.0,56.5896,56.6781,56.5699,56.6093,30878.0
2021-07-06 11:25:00,57.57,57.59,57.51,57.58,29700.0,56.6191,56.6388,56.5601,56.6289,29700.0
2021-07-06 11:30:00,57.58,57.61,57.55,57.59,21494.0,56.6289,56.6584,56.5994,56.6388,21494.0
2021-07-06 11:35:00,57.59,57.61,57.53,57.54,19300.0,56.6388,56.6584,56.5798,56.5896,19300.0
2021-07-06 11:40:00,57.55,57.63,57.54,57.58,33865.0,56.5994,56.6781,56.5896,56.6289,33865.0
2021-07-06 11:45:00,57.58,57.58,57.46,57.51,32335.0,56.6289,56.6289,56.5109,56.5601,32335.0
2021-07-06 11:50:00,57.56,57.63,57.54,57.55,66730.0,56.6093,56.6781,56.5896,56.5994,66730.0
2021-07-06 11:55:00,57.54,57.56,57.5,57.53,14513.0,56.5896,56.6093,56.5503,56.5798,14513.0
2021-07-06 12:00:00,57.53,57.53,57.42,57.42,29542.0,56.5798,56.5798,56.4716,56.4716,29542.0
2021-07-06 12:05:00,57.41,57.42,57.09,57.09,115380.0,56.4617,56.4716,56.147,56.147,115380.0
2021-07-06 12:10:00,57.1,57.13,57.02,57.03,36502.0,56.1569,56.1864,56.0782,56.088,36502.0
2021-07-06 12:15:00,57.05,57.07,56.84,56.88,55747.0,56.1077,56.1274,55.9012,55.9405,55747.0
2021-07-06 12:20:00,56.87,57.06,56.81,57.05,28002.0,55.9307,56.1175,55.8717,56.1077,28002.0
2021-07-06 12:25:00,57.05,57.5,56.98,57.0,77563.0,56.1077,56.5503,56.0388,56.0585,77563.0
2021-07-06 12:30:00,56.99,57.02,56.93,57.02,25444.0,56.0487,56.0782,55.9897,56.0782,25444.0
2021-07-06 12:35:00,57.04,57.08,56.87,56.93,22740.0,56.0979,56.1372,55.9307,55.9897,22740.0
2021-07-06 12:40:00,56.94,56.94,56.86,56.91,14131.0,55.9995,55.9995,55.9208,55.97,14131.0
2021-07-06 12:45:00,56.91,56.93,56.83,56.91,12924.0,55.97,55.9897,55.8913,55.97,12924.0
2021-07-06 12:50:00,56.9,56.97,56.88,56.92,21082.0,55.9602,56.029,55.9405,55.9798,21082.0
2021-07-06 12:55:00,56.93,57.08,56.92,57.07,22197.0,55.9897,56.1372,55.9798,56.1274,22197.0
2021-07-06 13:00:00,57.07,57.09,57.01,57.07,27874.0,56.1274,56.147,56.0683,56.1274,27874.0
2021-07-06 13:05:00,57.06,57.06,57.0,57.02,22146.0,56.1175,56.1175,56.0585,56.0782,22146.0
2021-07-06 13:10:00,57.02,57.03,56.96,57.0,24010.0,56.0782,56.088,56.0192,56.0585,24010.0
2021-07-06 13:15:00,57.0,57.01,56.95,56.97,28554.0,56.0585,56.0683,56.0093,56.029,28554.0
2021-07-06 13:20:00,56.97,57.0,56.87,56.93,32367.0,56.029,56.0585,55.9307,55.9897,32367.0
2021-07-06 13:25:00,56.95,57.03,56.94,57.01,23147.0,56.0093,56.088,55.9995,56.0683,23147.0
2021-07-06 13:30:00,57.02,57.06,56.96,57.02,20203.0,56.0782,56.1175,56.0192,56.0782,20203.0
2021-07-06 13:35:00,56.99,57.05,56.97,57.02,21538.0,56.0487,56.1077,56.029,56.0782,21538.0
2021-07-06 13:40:00,57.03,57.11,57.03,57.11,36215.0,56.088,56.1667,56.088,56.1667,36215.0
2021-07-06 13:45:00,57.11,57.11,57.05,57.06,15618.0,56.1667,56.1667,56.1077,56.1175,15618.0
2021-07-06 13:50:00,57.07,57.09,57.05,57.07,10107.0,56.1274,56.147,56.1077,56.1274,10107.0
2021-07-06 13:55:00,57.06,57.06,56.99,57.02,27275.0,56.1175,56.1175,56.0487,56.0782,27275.0
2021-07-06 14:00:00,57.03,57.04,56.97,57.01,14511.0,56.088,56.0979,56.029,56.0683,14511.0
2021-07-06 14:05:00,57.01,57.08,57.01,57.04,12115.0,56.0683,56.1372,56.0683,56.0979,12115.0
2021-07-06 14:10:00,57.04,57.1,57.0,57.09,14046.0,56.0979,56.1569,56.0585,56.147,14046.0
2021-07-06 14:15:00,57.09,57.12,57.05,57.11,12066.0,56.147,56.1765,56.1077,56.1667,12066.0
2021-07-06 14:20:00,57.12,57.13,57.08,57.09,16694.0,56.1765,56.1864,56.1372,56.147,16694.0
2021-07-06 14:25:00,57.08,57.11,57.06,57.07,9718.0,56.1372,56.1667,56.1175,56.1274,9718.0
2021-07-06 14:30:00,57.08,57.15,57.07,57.1,13257.0,56.1372,56.206,56.1274,56.1569,13257.0
2021-07-06 14:35:00,57.1,57.11,57.06,57.09,16706.0,56.1569,56.1667,56.1175,56.147,16706.0
2021-07-06 14:40:00,57.08,57.12,57.02,57.03,24938.0,56.1372,56.1765,56.0782,56.088,24938.0
2021-07-06 14:45:00,57.02,57.07,57.01,57.03,19546.0,56.0782,56.1274,56.0683,56.088,19546.0
2021-07-06 14:50:00,57.03,57.04,56.99,57.03,37559.0,56.088,56.0979,56.0487,56.088,37559.0
2021-07-06 14:55:00,57.03,57.07,57.0,57.06,23073.0,56.088,56.1274,56.0585,56.1175,23073.0
2021-07-06 15:00:00,57.06,57.11,57.04,57.11,114846.0,56.1175,56.1667,56.0979,56.1667,114846.0
2021-07-06 15:05:00,57.11,57.18,57.1,57.16,29885.0,56.1667,56.2355,56.1569,56.2159,29885.0
2021-07-06 15:10:00,57.16,57.24,57.16,57.23,26201.0,56.2159,56.2945,56.2159,56.2847,26201.0
2021-07-06 15:15:00,57.24,57.34,57.24,57.31,25200.0,56.2945,56.3929,56.2945,56.3634,25200.0
2021-07-06 15:20:00,57.32,57.32,57.27,57.28,20758.0,56.3732,56.3732,56.3241,56.3339,20758.0
2021-07-06 15:25:00,57.29,57.35,57.29,57.31,23807.0,56.3437,56.4027,56.3437,56.3634,23807.0
2021-07-06 15:30:00,57.32,57.4,57.31,57.38,41067.0,56.3732,56.4519,56.3634,56.4322,41067.0
2021-07-06 15:35:00,57.38,57.4,57.34,57.4,37321.0,56.4322,56.4519,56.3929,56.4519,37321.0
2021-07-06 15:40:00,57.4,57.51,57.39,57.51,97726.0,56.4519,56.5601,56.4421,56.5601,97726.0
2021-07-06 15:45:00,57.51,57.53,57.46,57.48,118797.0,56.5601,56.5798,56.5109,56.5306,118797.0
2021-07-06 15:50:00,57.48,57.56,57.44,57.48,150931.0,56.5306,56.6093,56.4912,56.5306,150931.0
2021-07-06 15:55:00,57.47,57.58,57.44,57.5,294452.0,56.5207,56.6289,56.4912,56.5503,294452.0
2021-07-07 09:30:00,58.0,58.2,57.69,57.8,106613.0,57.042,57.2387,56.7371,56.8453,106613.0
2021-07-07 09:35:00,57.8,57.86,57.57,57.57,50848.0,56.8453,56.9043,56.6191,56.6191,50848.0
2021-07-07 09:40:00,57.55,57.61,57.47,57.56,30763.0,56.5994,56.6584,56.5207,56.6093,30763.0
2021-07-07 09:45:00,57.53,57.55,57.3,57.32,188159.0,56.5798,56.5994,56.3536,56.3732,188159.0
2021-07-07 09:50:00,57.3,57.3,57.02,57.08,80619.0,56.3536,56.3536,56.0782,56.1372,80619.0
2021-07-07 09:55:00,57.08,57.24,57.05,57.13,110584.0,56.1372,56.2945,56.1077,56.1864,110584.0
2021-07-07 10:00:00,57.1,57.12,56.77,56.92,69181.0,56.1569,56.1765,55.8323,55.9798,69181.0
2021-07-07 10:05:00,56.93,57.08,56.88,56.99,52508.0,55.9897,56.1372,55.9405,56.0487,52508.0
2021-07-07 10:10:00,57.01,57.1,56.97,56.98,68577.0,56.0683,56.1569,56.029,56.0388,68577.0
2021-07-07 10:15:00,56.97,57.0,56.89,56.93,70076.0,56.029,56.0585,55.9503,55.9897,70076.0
2021-07-07 10:20:00,56.93,56.99,56.84,56.87,70099.0,55.9897,56.0487,55.9012,55.9307,70099.0
2021-07-07 10:25:00,56.84,56.86,56.72,56.73,90372.0,55.9012,55.9208,55.7831,55.793,90372.0
2021-07-07 10:30:00,56.73,56.75,56.53,56.62,49206.0,55.793,55.8126,55.5963,55.6848,49206.0
2021-07-07 10:35:00,56.62,56.64,56.39,56.42,234334.0,55.6848,55.7045,55.4586,55.4881,234334.0
2021-07-07 10:40:00,56.41,56.45,56.09,56.13,110659.0,55.4783,55.5176,55.1635,55.2029,110659.0
2021-07-07 10:45:00,56.13,56.45,56.11,56.4,95827.0,55.2029,55.5176,55.1832,55.4684,95827.0
2021-07-07 10:50:00,56.4,56.59,56.38,56.53,26751.0,55.4684,55.6553,55.4488,55.5963,26751.0
2021-07-07 10:55:00,56.55,56.7,56.55,56.64,54683.0,55.6159,55.7635,55.6159,55.7045,54683.0
2021-07-07 11:00:00,56.63,56.69,56.48,56.65,45196.0,55.6946,55.7536,55.5471,55.7143,45196.0
2021-07-07 11:05:00,56.66,56.69,56.57,56.65,59147.0,55.7241,55.7536,55.6356,55.7143,59147.0
2021-07-07 11:10:00,56.65,56.66,56.54,56.66,56173.0,55.7143,55.7241,55.6061,55.7241,56173.0
2021-07-07 11:15:00,56.66,56.74,56.59,56.71,31658.0,55.7241,55.8028,55.6553,55.7733,31658.0
2021-07-07 11:20:00,56.72,56.75,56.63,56.68,46888.0,55.7831,55.8126,55.6946,55.7438,46888.0
2021-07-07 11:25:00,56.67,56.67,56.51,56.53,20068.0,55.734,55.734,55.5766,55.5963,20068.0
2021-07-07 11:30:00,56.55,56.57,56.39,56.47,38280.0,55.6159,55.6356,55.4586,55.5373,38280.0
2021-07-07 11:35:00,56.47,56.57,56.46,56.56,40402.0,55.5373,55.6356,55.5274,55.6258,40402.0
2021-07-07 11:40:00,56.57,56.62,56.49,56.62,18897.0,55.6356,55.6848,55.5569,55.6848,18897.0
2021-07-07 11:45:00,56.62,56.7,56.61,56.69,20998.0,55.6848,55.7635,55.675,55.7536,20998.0
2021-07-07 11:50:00,56.68,56.8,56.66,56.78,17815.0,55.7438,55.8618,55.7241,55.8421,17815.0
2021-07-07 11:55:00,56.79,56.84,56.68,56.73,29671.0,55.852,55.9012,55.7438,55.793,29671.0
2021-07-07 12:00:00,56.73,56.85,56.71,56.85,24349.0,55.793,55.911,55.7733,55.911,24349.0
2021-07-07 12:05:00,56.85,56.88,56.76,56.77,18096.0,55.911,55.9405,55.8225,55.8323,18096.0
2021-07-07 12:10:00,56.77,56.82,56.73,56.73,16110.0,55.8323,55.8815,55.793,55.793,16110.0
2021-07-07 12:15:00,56.73,56.76,56.65,56.66,48696.0,55.793,55.8225,55.7143,55.7241,48696.0
2021-07-07 12:20:00,56.66,56.69,56.57,56.61,23543.0,55.7241,55.7536,55.6356,55.675,23543.0
2021-07-07 12:25:00,56.62,56.67,56.59,56.65,19866.0,55.6848,55.734,55.6553,55.7143,19866.0
2021-07-07 12:30:00,56.64,56.64,56.58,56.64,26956.0,55.7045,55.7045,55.6454,55.7045,26956.0
2021-07-07 12:35:00,56.64,56.65,56.6,56.63,29291.0,55.7045,55.7143,55.6651,55.6946,29291.0
2021-07-07 12:40:00,56.64,56.65,56.58,56.58,23762.0,55.7045,55.7143,55.6454,55.6454,23762.0
2021-07-07 12:45:00,56.58,56.62,56.55,56.61,27121.0,55.6454,55.6848,55.6159,55.675,27121.0
2021-07-07 12:50:00,56.61,56.71,56.6,56.71,18662.0,55.675,55.7733,55.6651,55.7733,18662.0
2021-07-07 12:55:00,56.73,56.75,56.69,56.72,33024.0,55.793,55.8126,55.7536,55.7831,33024.0
2021-07-07 13:00:00,56.73,56.76,56.7,56.71,42272.0,55.793,55.8225,55.7635,55.7733,42272.0
2021-07-07 13:05:00,56.7,56.72,56.61,56.67,25845.0,55.7635,55.7831,55.675,55.734,25845.0
2021-07-07 13:10:00,56.66,56.84,56.61,56.79,62878.0,55.7241,55.9012,55.675,55.852,62878.0
2021-07-07 13:15:00,56.81,56.82,56.77,56.79,16709.0,55.8717,55.8815,55.8323,55.852,16709.0
2021-07-07 13:20:00,56.79,56.88,56.79,56.8,27534.0,55.852,55.9405,55.852,55.8618,27534.0
2021-07-07 13:25:00,56.82,56.84,56.77,56.79,37739.0,55.8815,55.9012,55.8323,55.852,37739.0
2021-07-07 13:30:00,56.79,56.8,56.72,56.75,30312.0,55.852,55.8618,55.7831,55.8126,30312.0
2021-07-07 13:35:00,56.75,56.76,56.64,56.68,27407.0,55.8126,55.8225,55.7045,55.7438,27407.0
2021-07-07 13:40:00,56.68,56.69,56.63,56.65,16657.0,55.7438,55.7536,55.6946,55.7143,16657.0
2021-07-07 13:45:00,56.65,56.69,56.64,56.66,25229.0,55.7143,55.7536,55.7045,55.7241,25229.0
2021-07-07 13:50:00,56.66,56.74,56.65,56.72,17750.0,55.7241,55.8028,55.7143,55.7831,17750.0
2021-07-07 13:55:00,56.72,56.73,56.62,56.63,33137.0,55.7831,55.793,55.6848,55.6946,33137.0
2021-07-07 14:00:00,56.63,56.82,56.6,56.76,43006.0,55.6946,55.8815,55.6651,55.8225,43006.0
2021-07-07 14:05:00,56.77,56.79,56.69,56.78,30007.0,55.8323,55.852,55.7536,55.8421,30007.0
2021-07-07 14:10:00,56.78,56.8,56.63,56.64,43310.0,55.8421,55.8618,55.6946,55.7045,43310.0
2021-07-07 14:15:00,56.64,56.64,56.55,56.62,23847.0,55.7045,55.7045,55.6159,55.6848,23847.0
2021-07-07 14:20:00,56.62,56.62,56.48,56.49,20053.0,55.6848,55.6848,55.5471,55.5569,20053.0
2021-07-07 14:25:00,56.51,56.62,56.5,56.56,51288.0,55.5766,55.6848,55.5668,55.6258,51288.0
2021-07-07 14:30:00,56.55,56.56,56.45,56.48,145960.0,55.6159,55.6258,55.5176,55.5471,145960.0
2021-07-07 14:35:00,56.48,56.51,56.4,56.42,60016.0,55.5471,55.5766,55.4684,55.4881,60016.0
2021-07-07 14:40:00,56.41,56.58,56.4,56.52,44952.0,55.4783,55.6454,55.4684,55.5864,44952.0
2021-07-07 14:45:00,56.53,56.61,56.52,56.59,30261.0,55.5963,55.675,55.5864,55.6553,30261.0
2021-07-07 14:50:00,56.6,56.61,56.54,56.55,16560.0,55.6651,55.675,55.6061,55.6159,16560.0
2021-07-07 14:55:00,56.59,56.66,56.59,56.63,16791.0,55.6553,55.7241,55.6553,55.6946,16791.0
2021-07-07 15:00:00,56.63,56.68,56.61,56.63,25472.0,55.6946,55.7438,55.675,55.6946,25472.0
2021-07-07 15:05:00,56.63,56.63,56.56,56.59,40296.0,55.6946,55.6946,55.6258,55.6553,40296.0
2021-07-07 15:10:00,56.59,56.62,56.58,56.6,41177.0,55.6553,55.6848,55.6454,55.6651,41177.0
2021-07-07 15:15:00,56.59,56.66,56.59,56.62,22184.0,55.6553,55.7241,55.6553,55.6848,22184.0
2021-07-07 15:20:00,56.61,56.69,56.58,56.67,30305.0,55.675,55.7536,55.6454,55.734,30305.0
2021-07-07 15:25:00,56.66,56.68,56.61,56.65,32141.0,55.7241,55.7438,55.675,55.7143,32141.0
2021-07-07 15:30:00,56.65,56.71,56.61,56.69,57589.0,55.7143,55.7733,55.675,55.7536,57589.0
2021-07-07 15:35:00,56.69,56.77,56.67,56.77,48945.0,55.7536,55.8323,55.734,55.8323,48945.0
2021-07-07 15:40:00,56.77,56.79,56.74,56.77,68705.0,55.8323,55.852,55.8028,55.8323,68705.0
2021-07-07 15:45:00,56.78,56.78,56.71,56.71,58921.0,55.8421,55.8421,55.7733,55.7733,58921.0
2021-07-07 15:50:00,56.71,56.85,56.7,56.71,137976.0,55.7733,55.911,55.7635,55.7733,137976.0
2021-07-07 15:55:00,56.71,56.73,56.6,56.68,283676.0,55.7733,55.793,55.6651,55.7438,283676.0
2021-07-08 09:30:00,55.25,55.57,55.0,55.42,202645.0,54.3954,54.7104,54.1492,54.5627,202645.0
2021-07-08 09:35:00,55.46,55.7,55.43,55.52,124244.0,54.6021,54.8384,54.5726,54.6612,124244.0
2021-07-08 09:40:00,55.54,55.69,55.48,55.5,108717.0,54.6809,54.8286,54.6218,54.6415,108717.0
2021-07-08 09:45:00,55.5,55.55,55.2,55.29,83806.0,54.6415,54.6907,54.3461,54.4347,83806.0
2021-07-08 09:50:00,55.31,55.69,55.25,55.69,169866.0,54.4544,54.8286,54.3954,54.8286,169866.0
2021-07-08 09:55:00,55.7,55.91,55.67,55.85,70060.0,54.8384,55.0451,54.8089,54.9861,70060.0
2021-07-08 10:00:00,55.88,55.9,55.4,55.74,242782.0,55.0156,55.0353,54.543,54.8778,242782.0
2021-07-08 10:05:00,55.74,55.87,55.66,55.78,32334.0,54.8778,55.0058,54.799,54.9172,32334.0
2021-07-08 10:10:00,55.8,55.97,55.74,55.89,39058.0,54.9368,55.1042,54.8778,55.0255,39058.0
2021-07-08 10:15:00,55.89,55.98,55.81,55.9,32690.0,55.0255,55.1141,54.9467,55.0353,32690.0
2021-07-08 10:20:00,55.88,55.88,55.63,55.73,24022.0,55.0156,55.0156,54.7695,54.8679,24022.0
2021-07-08 10:25:00,55.75,56.25,55.75,56.22,96858.0,54.8876,55.3799,54.8876,55.3504,96858.0
2021-07-08 10:30:00,56.25,56.28,56.1,56.17,42465.0,55.3799,55.4094,55.2322,55.3011,42465.0
2021-07-08 10:35:00,56.19,56.21,55.94,56.06,52000.0,55.3208,55.3405,55.0747,55.1928,52000.0
2021-07-08 10:40:00,56.05,56.3,56.01,56.18,40756.0,55.183,55.4291,55.1436,55.311,40756.0
2021-07-08 10:45:00,56.16,56.28,56.08,56.09,49456.0,55.2913,55.4094,55.2125,55.2224,49456.0
2021-07-08 10:50:00,56.11,56.21,56.05,56.18,33413.0,55.2421,55.3405,55.183,55.311,33413.0
2021-07-08 10:55:00,56.18,56.18,55.88,55.89,39369.0,55.311,55.311,55.0156,55.0255,39369.0
2021-07-08 11:00:00,55.92,56.05,55.87,56.05,26140.0,55.055,55.183,55.0058,55.183,26140.0
2021-07-08 11:05:00,56.05,56.29,56.05,56.27,34797.0,55.183,55.4193,55.183,55.3996,34797.0
2021-07-08 11:10:00,56.28,56.33,56.22,56.27,26234.0,55.4094,55.4587,55.3504,55.3996,26234.0
2021-07-08 11:15:00,56.26,56.31,56.18,56.23,59852.0,55.3897,55.439,55.311,55.3602,59852.0
2021-07-08 11:20:00,56.21,56.21,56.09,56.2,20903.0,55.3405,55.3405,55.2224,55.3307,20903.0
2021-07-08 11:25:00,56.19,56.27,56.13,56.22,16811.0,55.3208,55.3996,55.2617,55.3504,16811.0
2021-07-08 11:30:00,56.23,56.28,56.18,56.22,27506.0,55.3602,55.4094,55.311,55.3504,27506.0
2021-07-08 11:35:00,56.22,56.3,56.13,56.27,41527.0,55.3504,55.4291,55.2617,55.3996,41527.0
2021-07-08 11:40:00,56.26,56.28,56.21,56.21,25991.0,55.3897,55.4094,55.3405,55.3405,25991.0
2021-07-08 11:45:00,56.22,56.26,56.18,56.26,30656.0,55.3504,55.3897,55.311,55.3897,30656.0
2021-07-08 11:50:00,56.25,56.34,56.21,56.34,47696.0,55.3799,55.4685,55.3405,55.4685,47696.0
2021-07-08 11:55:00,56.34,56.34,56.24,56.3,32568.0,55.4685,55.4685,55.37,55.4291,32568.0
2021-07-08 12:00:00,56.3,56.34,56.22,56.23,21745.0,55.4291,55.4685,55.3504,55.3602,21745.0
2021-07-08 12:05:00,56.23,56.3,56.22,56.3,36488.0,55.3602,55.4291,55.3504,55.4291,36488.0
2021-07-08 12:10:00,56.3,56.3,56.18,56.18,16894.0,55.4291,55.4291,55.311,55.311,16894.0
2021-07-08 12:15:00,56.18,56.21,56.08,56.08,32119.0,55.311,55.3405,55.2125,55.2125,32119.0
2021-07-08 12:20:00,56.08,56.32,56.07,56.29,59931.0,55.2125,55.4488,55.2027,55.4193,59931.0
2021-07-08 12:25:00,56.31,56.46,56.3,56.45,32940.0,55.439,55.5866,55.4291,55.5768,32940.0
2021-07-08 12:30:00,56.45,56.5,56.41,56.48,26483.0,55.5768,55.626,55.5374,55.6063,26483.0
2021-07-08 12:35:00,56.48,56.49,56.42,56.45,25920.0,55.6063,55.6162,55.5473,55.5768,25920.0
2021-07-08 12:40:00,56.45,56.47,56.4,56.44,24028.0,55.5768,55.5965,55.5276,55.5669,24028.0
2021-07-08 12:45:00,56.45,56.49,56.41,56.47,39298.0,55.5768,55.6162,55.5374,55.5965,39298.0
2021-07-08 12:50:00,56.47,56.53,56.45,56.52,32079.0,55.5965,55.6556,55.5768,55.6457,32079.0
2021-07-08 12:55:00,56.53,56.57,56.42,56.44,37481.0,55.6556,55.6949,55.5473,55.5669,37481.0
2021-07-08 13:00:00,56.44,56.53,56.44,56.48,23615.0,55.5669,55.6556,55.5669,55.6063,23615.0
2021-07-08 13:05:00,56.48,56.52,56.45,56.45,50876.0,55.6063,55.6457,55.5768,55.5768,50876.0
2021-07-08 13:10:00,56.45,56.47,56.36,56.37,29949.0,55.5768,55.5965,55.4882,55.498,29949.0
2021-07-08 13:15:00,56.37,56.43,56.34,56.36,33382.0,55.498,55.5571,55.4685,55.4882,33382.0
2021-07-08 13:20:00,56.35,56.44,56.33,56.42,20190.0,55.4783,55.5669,55.4587,55.5473,20190.0
2021-07-08 13:25:00,56.43,56.58,56.43,56.57,47941.0,55.5571,55.7048,55.5571,55.6949,47941.0
2021-07-08 13:30:00,56.58,56.64,56.57,56.6,29068.0,55.7048,55.7639,55.6949,55.7245,29068.0
2021-07-08 13:35:00,56.61,56.64,56.56,56.57,40852.0,55.7343,55.7639,55.6851,55.6949,40852.0
2021-07-08 13:40:00,56.58,56.6,56.52,56.55,33046.0,55.7048,55.7245,55.6457,55.6752,33046.0
2021-07-08 13:45:00,56.55,56.59,56.49,56.49,26149.0,55.6752,55.7146,55.6162,55.6162,26149.0
2021-07-08 13:50:00,56.5,56.55,56.41,56.42,69733.0,55.626,55.6752,55.5374,55.5473,69733.0
2021-07-08 13:55:00,56.43,56.45,56.37,56.37,20242.0,55.5571,55.5768,55.498,55.498,20242.0
2021-07-08 14:00:00,56.38,56.41,56.33,56.38,34572.0,55.5079,55.5374,55.4587,55.5079,34572.0
2021-07-08 14:05:00,56.38,56.4,56.28,56.3,19187.0,55.5079,55.5276,55.4094,55.4291,19187.0
2021-07-08 14:10:00,56.3,56.38,56.29,56.36,26888.0,55.4291,55.5079,55.4193,55.4882,26888.0
2021-07-08 14:15:00,56.36,56.39,56.25,56.28,22602.0,55.4882,55.5177,55.3799,55.4094,22602.0
2021-07-08 14:20:00,56.27,56.3,56.2,56.2,29787.0,55.3996,55.4291,55.3307,55.3307,29787.0
2021-07-08 14:25:00,56.2,56.24,56.16,56.22,37761.0,55.3307,55.37,55.2913,55.3504,37761.0
2021-07-08 14:30:00,56.23,56.32,56.21,56.3,128816.0,55.3602,55.4488,55.3405,55.4291,128816.0
2021-07-08 14:35:00,56.3,56.31,56.18,56.19,36098.0,55.4291,55.439,55.311,55.3208,36098.0
2021-07-08 14:40:00,56.2,56.25,56.17,56.25,45443.0,55.3307,55.3799,55.3011,55.3799,45443.0
2021-07-08 14:45:00,56.26,56.26,56.14,56.15,31555.0,55.3897,55.3897,55.2716,55.2814,31555.0
2021-07-08 14:50:00,56.15,56.17,56.11,56.13,24557.0,55.2814,55.3011,55.2421,55.2617,24557.0
2021-07-08 14:55:00,56.13,56.22,56.13,56.2,39957.0,55.2617,55.3504,55.2617,55.3307,39957.0
2021-07-08 15:00:00,56.2,56.21,56.15,56.2,28256.0,55.3307,55.3405,55.2814,55.3307,28256.0
2021-07-08 15:05:00,56.2,56.21,56.11,56.16,30026.0,55.3307,55.3405,55.2421,55.2913,30026.0
2021-07-08 15:10:00,56.16,56.22,56.14,56.15,37866.0,55.2913,55.3504,55.2716,55.2814,37866.0
2021-07-08 15:15:00,56.15,56.17,56.05,56.07,41233.0,55.2814,55.3011,55.183,55.2027,41233.0
2021-07-08 15:20:00,56.08,56.2,56.07,56.18,48742.0,55.2125,55.3307,55.2027,55.311,48742.0
2021-07-08 15:25:00,56.17,56.22,56.16,56.21,48312.0,55.3011,55.3504,55.2913,55.3405,48312.0
2021-07-08 15:30:00,56.2,56.36,56.2,56.27,54217.0,55.3307,55.4882,55.3307,55.3996,54217.0
2021-07-08 15:35:00,56.28,56.36,56.26,56.33,68828.0,55.4094,55.4882,55.3897,55.4587,68828.0
2021-07-08 15:40:00,56.34,56.35,56.17,56.22,96925.0,55.4685,55.4783,55.3011,55.3504,96925.0
2021-07-08 15:45:00,56.21,56.22,56.12,56.14,59435.0,55.3405,55.3504,55.2519,55.2716,59435.0
2021-07-08 15:50:00,56.13,56.22,56.04,56.15,145936.0,55.2617,55.3504,55.1731,55.2814,145936.0
2021-07-08 15:55:00,56.15,56.28,56.15,56.26,351327.0,55.2814,55.4094,55.2814,55.3897,351327.0
2021-07-09 09:30:00,56.38,56.38,56.0,56.04,129146.0,55.5079,55.5079,55.1338,55.1731,129146.0
2021-07-09 09:35:00,56.02,56.12,55.84,56.05,70810.0,55.1534,55.2519,54.9762,55.183,70810.0
2021-07-09 09:40:00,56.02,56.24,55.88,56.22,33839.0,55.1534,55.37,55.0156,55.3504,33839.0
2021-07-09 09:45:00,56.23,56.28,56.05,56.2,39004.0,55.3602,55.4094,55.183,55.3307,39004.0
2021-07-09 09:50:00,56.21,56.29,56.1,56.21,67288.0,55.3405,55.4193,55.2322,55.3405,67288.0
2021-07-09 09:55:00,56.21,56.31,56.18,56.27,38763.0,55.3405,55.439,55.311,55.3996,38763.0
2021-07-09 10:00:00,56.29,56.29,56.2,56.26,49383.0,55.4193,55.4193,55.3307,55.3897,49383.0
2021-07-09 10:05:00,56.29,56.46,56.18,56.44,48959.0,55.4193,55.5866,55.311,55.5669,48959.0
2021-07-09 10:10:00,56.45,56.51,56.42,56.45,25732.0,55.5768,55.6359,55.5473,55.5768,25732.0
2021-07-09 10:15:00,56.45,56.61,56.43,56.55,72564.0,55.5768,55.7343,55.5571,55.6752,72564.0
2021-07-09 10:20:00,56.54,56.65,56.51,56.63,21386.0,55.6654,55.7737,55.6359,55.754,21386.0
2021-07-09 10:25:00,56.63,56.67,56.57,56.62,19214.0,55.754,55.7934,55.6949,55.7442,19214.0
2021-07-09 10:30:00,56.59,56.7,56.56,56.69,17852.0,55.7146,55.8229,55.6851,55.8131,17852.0
2021-07-09 10:35:00,56.69,56.7,56.63,56.65,27202.0,55.8131,55.8229,55.754,55.7737,27202.0
2021-07-09 10:40:00,56.66,56.69,56.61,56.65,16350.0,55.7835,55.8131,55.7343,55.7737,16350.0
2021-07-09 10:45:00,56.65,56.66,56.56,56.65,24933.0,55.7737,55.7835,55.6851,55.7737,24933.0
2021-07-09 10:50:00,56.65,56.76,56.58,56.76,18288.0,55.7737,55.882,55.7048,55.882,18288.0
2021-07-09 10:55:00,56.76,56.85,56.73,56.8,34292.0,55.882,55.9706,55.8525,55.9214,34292.0
2021-07-09 11:00:00,56.81,56.92,56.8,56.89,29369.0,55.9312,56.0395,55.9214,56.01,29369.0
2021-07-09 11:05:00,56.92,56.98,56.88,56.89,52345.0,56.0395,56.0986,56.0001,56.01,52345.0
2021-07-09 11:10:00,56.92,56.97,56.89,56.9,16551.0,56.0395,56.0888,56.01,56.0198,16551.0
2021-07-09 11:15:00,56.92,56.95,56.87,56.9,40213.0,56.0395,56.0691,55.9903,56.0198,40213.0
2021-07-09 11:20:00,56.89,56.98,56.88,56.97,31959.0,56.01,56.0986,56.0001,56.0888,31959.0
2021-07-09 11:25:00,56.97,56.99,56.89,56.91,42802.0,56.0888,56.1084,56.01,56.0297,42802.0
2021-07-09 11:30:00,56.92,56.96,56.9,56.93,25310.0,56.0395,56.0789,56.0198,56.0494,25310.0
2021-07-09 11:35:00,56.94,56.95,56.84,56.94,55477.0,56.0592,56.0691,55.9608,56.0592,55477.0
2021-07-09 11:40:00,56.94,57.02,56.9,57.0,43695.0,56.0592,56.138,56.0198,56.1183,43695.0
2021-07-09 11:45:00,57.01,57.02,56.96,57.01,31045.0,56.1281,56.138,56.0789,56.1281,31045.0
2021-07-09 11:50:00,57.0,57.04,56.97,56.98,11725.0,56.1183,56.1577,56.0888,56.0986,11725.0
2021-07-09 11:55:00,56.98,57.0,56.92,56.96,22846.0,56.0986,56.1183,56.0395,56.0789,22846.0
2021-07-09 12:00:00,56.96,57.03,56.96,57.0,16462.0,56.0789,56.1478,56.0789,56.1183,16462.0
2021-07-09 12:05:00,56.98,57.03,56.97,57.0,31961.0,56.0986,56.1478,56.0888,56.1183,31961.0
2021-07-09 12:10:00,57.0,57.16,56.99,57.1,71523.0,56.1183,56.2758,56.1084,56.2167,71523.0
2021-07-09 12:15:00,57.1,57.18,57.08,57.16,26317.0,56.2167,56.2955,56.197,56.2758,26317.0
2021-07-09 12:20:00,57.16,57.17,57.07,57.07,17764.0,56.2758,56.2857,56.1872,56.1872,17764.0
2021-07-09 12:25:00,57.07,57.1,57.06,57.08,17181.0,56.1872,56.2167,56.1774,56.197,17181.0
2021-07-09 12:30:00,57.07,57.07,57.03,57.05,13662.0,56.1872,56.1872,56.1478,56.1675,13662.0
2021-07-09 12:35:00,57.05,57.05,56.98,57.04,36454.0,56.1675,56.1675,56.0986,56.1577,36454.0
2021-07-09 12:40:00,57.05,57.2,57.05,57.2,32832.0,56.1675,56.3152,56.1675,56.3152,32832.0
2021-07-09 12:45:00,57.19,57.2,57.16,57.19,13747.0,56.3053,56.3152,56.2758,56.3053,13747.0
2021-07-09 12:50:00,57.2,57.25,57.17,57.2,25318.0,56.3152,56.3644,56.2857,56.3152,25318.0
2021-07-09 12:55:00,57.2,57.24,57.17,57.21,19729.0,56.3152,56.3546,56.2857,56.325,19729.0
2021-07-09 13:00:00,57.2,57.23,57.16,57.17,24290.0,56.3152,56.3447,56.2758,56.2857,24290.0
2021-07-09 13:05:00,57.18,57.19,57.05,57.1,47687.0,56.2955,56.3053,56.1675,56.2167,47687.0
2021-07-09 13:10:00,57.11,57.12,57.02,57.05,28290.0,56.2266,56.2364,56.138,56.1675,28290.0
2021-07-09 13:15:00,57.05,57.1,57.02,57.04,16536.0,56.1675,56.2167,56.138,56.1577,16536.0
2021-07-09 13:20:00,57.05,57.15,57.04,57.12,37593.0,56.1675,56.266,56.1577,56.2364,37593.0
2021-07-09 13:25:00,57.11,57.13,57.08,57.1,24243.0,56.2266,56.2463,56.197,56.2167,24243.0
2021-07-09 13:30:00,57.11,57.17,57.1,57.15,12954.0,56.2266,56.2857,56.2167,56.266,12954.0
2021-07-09 13:35:00,57.15,57.21,57.15,57.18,26821.0,56.266,56.325,56.266,56.2955,26821.0
2021-07-09 13:40:00,57.18,57.2,57.1,57.12,42368.0,56.2955,56.3152,56.2167,56.2364,42368.0
2021-07-09 13:45:00,57.15,57.16,57.09,57.12,20594.0,56.266,56.2758,56.2069,56.2364,20594.0
2021-07-09 13:50:00,57.11,57.11,57.06,57.06,40235.0,56.2266,56.2266,56.1774,56.1774,40235.0
2021-07-09 13:55:00,57.08,57.12,57.07,57.12,12073.0,56.197,56.2364,56.1872,56.2364,12073.0
2021-07-09 14:00:00,57.12,57.13,57.1,57.11,38633.0,56.2364,56.2463,56.2167,56.2266,38633.0
2021-07-09 14:05:00,57.14,57.15,57.07,57.1,11607.0,56.2561,56.266,56.1872,56.2167,11607.0
2021-07-09 14:10:00,57.1,57.15,57.09,57.1,15020.0,56.2167,56.266,56.2069,56.2167,15020.0
2021-07-09 14:15:00,57.1,57.15,57.08,57.15,14838.0,56.2167,56.266,56.197,56.266,14838.0
2021-07-09 14:20:00,57.14,57.15,57.11,57.14,12117.0,56.2561,56.266,56.2266,56.2561,12117.0
2021-07-09 14:25:00,57.14,57.2,57.14,57.19,18742.0,56.2561,56.3152,56.2561,56.3053,18742.0
2021-07-09 14:30:00,57.19,57.21,57.14,57.18,65295.0,56.3053,56.325,56.2561,56.2955,65295.0
2021-07-09 14:35:00,57.18,57.27,57.17,57.27,42017.0,56.2955,56.3841,56.2857,56.3841,42017.0
2021-07-09 14:40:00,57.27,57.32,57.2,57.2,36437.0,56.3841,56.4333,56.3152,56.3152,36437.0
2021-07-09 14:45:00,57.2,57.22,57.16,57.18,21530.0,56.3152,56.3349,56.2758,56.2955,21530.0
2021-07-09 14:50:00,57.18,57.21,57.16,57.18,13744.0,56.2955,56.325,56.2758,56.2955,13744.0
2021-07-09 14:55:00,57.18,57.2,57.15,57.18,13911.0,56.2955,56.3152,56.266,56.2955,13911.0
2021-07-09 15:00:00,57.18,57.2,57.16,57.18,22994.0,56.2955,56.3152,56.2758,56.2955,22994.0
2021-07-09 15:05:00,57.17,57.2,57.13,57.18,25108.0,56.2857,56.3152,56.2463,56.2955,25108.0
2021-07-09 15:10:00,57.18,57.19,57.13,57.15,37335.0,56.2955,56.3053,56.2463,56.266,37335.0
2021-07-09 15:15:00,57.15,57.16,57.08,57.09,29289.0,56.266,56.2758,56.197,56.2069,29289.0
2021-07-09 15:20:00,57.08,57.12,57.06,57.12,15620.0,56.197,56.2364,56.1774,56.2364,15620.0
2021-07-09 15:25:00,57.12,57.14,57.08,57.09,44308.0,56.2364,56.2561,56.197,56.2069,44308.0
2021-07-09 15:30:00,57.09,57.1,57.0,57.01,39466.0,56.2069,56.2167,56.1183,56.1281,39466.0
2021-07-09 15:35:00,57.01,57.08,57.0,57.01,54790.0,56.1281,56.197,56.1183,56.1281,54790.0
2021-07-09 15:40:00,57.0,57.01,56.9,56.91,198896.0,56.1183,56.1281,56.0198,56.0297,198896.0
2021-07-09 15:45:00,56.91,56.97,56.88,56.97,126999.0,56.0297,56.0888,56.0001,56.0888,126999.0
2021-07-09 15:50:00,56.98,57.05,56.94,57.03,231496.0,56.0986,56.1675,56.0592,56.1478,231496.0
2021-07-09 15:55:00,57.03,57.08,56.96,56.99,286695.0,56.1478,56.197,56.0789,56.1084,286695.0
2021-07-12 09:30:00,56.64,57.38,56.64,57.37,176353.0,55.7639,56.4924,55.7639,56.4826,176353.0
2021-07-12 09:35:00,57.32,57.41,57.14,57.15,51783.0,56.4333,56.5219,56.2561,56.266,51783.0
2021-07-12 09:40:00,57.12,57.16,57.03,57.13,56668.0,56.2364,56.2758,56.1478,56.2463,56668.0
2021-07-12 09:45:00,57.12,57.14,56.85,56.85,36723.0,56.2364,56.2561,55.9706,55.9706,36723.0
2021-07-12 09:50:00,56.83,57.03,56.78,56.95,20090.0,55.9509,56.1478,55.9017,56.0691,20090.0
2021-07-12 09:55:00,57.0,57.06,56.83,56.88,14340.0,56.1183,56.1774,55.9509,56.0001,14340.0
2021-07-12 10:00:00,56.85,57.05,56.81,57.01,35192.0,55.9706,56.1675,55.9312,56.1281,35192.0
2021-07-12 10:05:00,57.01,57.04,56.9,57.02,32896.0,56.1281,56.1577,56.0198,56.138,32896.0
2021-07-12 10:10:00,56.97,57.0,56.89,57.0,25360.0,56.0888,56.1183,56.01,56.1183,25360.0
2021-07-12 10:15:00,56.98,57.04,56.88,56.97,79563.0,56.0986,56.1577,56.0001,56.0888,79563.0
2021-07-12 10:20:00,56.9,56.9,56.7,56.76,285005.0,56.0198,56.0198,55.8229,55.882,285005.0
2021-07-12 10:25:00,56.76,56.78,56.66,56.74,34353.0,55.882,55.9017,55.7835,55.8623,34353.0
2021-07-12 10:30:00,56.74,56.8,56.71,56.77,25741.0,55.8623,55.9214,55.8328,55.8918,25741.0
2021-07-12 10:35:00,56.78,56.84,56.68,56.71,31197.0,55.9017,55.9608,55.8032,55.8328,31197.0
2021-07-12 10:40:00,56.7,56.76,56.64,56.68,34992.0,55.8229,55.882,55.7639,55.8032,34992.0
2021-07-12 10:45:00,56.68,56.7,56.52,56.57,55682.0,55.8032,55.8229,55.6457,55.6949,55682.0
2021-07-12 10:50:00,56.56,56.64,56.53,56.61,15261.0,55.6851,55.7639,55.6556,55.7343,15261.0
2021-07-12 10:55:00,56.6,56.68,56.58,56.6,24464.0,55.7245,55.8032,55.7048,55.7245,24464.0
2021-07-12 11:00:00,56.59,56.81,56.57,56.73,31038.0,55.7146,55.9312,55.6949,55.8525,31038.0
2021-07-12 11:05:00,56.75,56.78,56.68,56.71,19238.0,55.8722,55.9017,55.8032,55.8328,19238.0
2021-07-12 11:10:00,56.71,56.76,56.6,56.6,22311.0,55.8328,55.882,55.7245,55.7245,22311.0
2021-07-12 11:15:00,56.6,56.65,56.57,56.63,18575.0,55.7245,55.7737,55.6949,55.754,18575.0
2021-07-12 11:20:00,56.64,56.64,56.56,56.57,11881.0,55.7639,55.7639,55.6851,55.6949,11881.0
2021-07-12 11:25:00,56.58,56.72,56.55,56.64,138775.0,55.7048,55.8426,55.6752,55.7639,138775.0
2021-07-12 11:30:00,56.66,56.71,56.62,56.71,15546.0,55.7835,55.8328,55.7442,55.8328,15546.0
2021-07-12 11:35:00,56.71,56.84,56.7,56.83,12531.0,55.8328,55.9608,55.8229,55.9509,12531.0
2021-07-12 11:40:00,56.84,56.99,56.84,56.95,13142.0,55.9608,56.1084,55.9608,56.0691,13142.0
2021-07-12 11:45:00,56.95,57.12,56.95,57.11,37466.0,56.0691,56.2364,56.0691,56.2266,37466.0
2021-07-12 11:50:00,57.12,57.12,57.05,57.07,17883.0,56.2364,56.2364,56.1675,56.1872,17883.0
2021-07-12 11:55:00,57.07,57.07,56.98,56.98,15949.0,56.1872,56.1872,56.0986,56.0986,15949.0
2021-07-12 12:00:00,56.98,57.02,56.95,56.96,12294.0,56.0986,56.138,56.0691,56.0789,12294.0
2021-07-12 12:05:00,56.95,56.97,56.89,56.91,11994.0,56.0691,56.0888,56.01,56.0297,11994.0
2021-07-12 12:10:00,56.91,56.99,56.91,56.98,12072.0,56.0297,56.1084,56.0297,56.0986,12072.0
2021-07-12 12:15:00,56.97,56.98,56.89,56.9,15069.0,56.0888,56.0986,56.01,56.0198,15069.0
2021-07-12 12:20:00,56.89,56.95,56.88,56.92,13507.0,56.01,56.0691,56.0001,56.0395,13507.0
2021-07-12 12:25:00,56.92,56.96,56.89,56.89,8857.0,56.0395,56.0789,56.01,56.01,8857.0
2021-07-12 12:30:00,56.91,56.94,56.86,56.91,14682.0,56.0297,56.0592,55.9805,56.0297,14682.0
2021-07-12 12:35:00,56.9,56.9,56.81,56.83,17203.0,56.0198,56.0198,55.9312,55.9509,17203.0
2021-07-12 12:40:00,56.83,56.85,56.79,56.81,14824.0,55.9509,55.9706,55.9115,55.9312,14824.0
2021-07-12 12:45:00,56.82,56.84,56.77,56.83,12471.0,55.9411,55.9608,55.8918,55.9509,12471.0
2021-07-12 12:50:00,56.83,56.94,56.82,56.91,17203.0,55.9509,56.0592,55.9411,56.0297,17203.0
2021-07-12 12:55:00,56.91,56.92,56.86,56.89,11981.0,56.0297,56.0395,55.9805,56.01,11981.0
2021-07-12 13:00:00,56.88,56.93,56.84,56.89,15651.0,56.0001,56.0494,55.9608,56.01,15651.0
2021-07-12 13:05:00,56.91,56.91,56.78,56.83,7132.0,56.0297,56.0297,55.9017,55.9509,7132.0
2021-07-12 13:10:00,56.84,56.88,56.8,56.86,7570.0,55.9608,56.0001,55.9214,55.9805,7570.0
2021-07-12 13:15:00,56.86,56.91,56.82,56.85,11625.0,55.9805,56.0297,55.9411,55.9706,11625.0
2021-07-12 13:20:00,56.84,56.87,56.79,56.8,12335.0,55.9608,55.9903,55.9115,55.9214,12335.0
2021-07-12 13:25:00,56.8,56.81,56.77,56.8,10058.0,55.9214,55.9312,55.8918,55.9214,10058.0
2021-07-12 13:30:00,56.8,56.89,56.79,56.89,19568.0,55.9214,56.01,55.9115,56.01,19568.0
2021-07-12 13:35:00,56.91,56.97,56.9,56.93,23885.0,56.0297,56.0888,56.0198,56.0494,23885.0
2021-07-12 13:40:00,56.93,56.97,56.9,56.94,8643.0,56.0494,56.0888,56.0198,56.0592,8643.0
2021-07-12 13:45:00,56.95,56.97,56.93,56.94,9941.0,56.0691,56.0888,56.0494,56.0592,9941.0
2021-07-12 13:50:00,56.94,56.95,56.88,56.9,15032.0,56.0592,56.0691,56.0001,56.0198,15032.0
2021-07-12 13:55:00,56.9,56.96,56.88,56.95,15936.0,56.0198,56.0789,56.0001,56.0691,15936.0
2021-07-12 14:00:00,56.95,56.97,56.92,56.96,25817.0,56.0691,56.0888,56.0395,56.0789,25817.0
2021-07-12 14:05:00,56.96,57.01,56.95,56.99,22886.0,56.0789,56.1281,56.0691,56.1084,22886.0
2021-07-12 14:10:00,56.98,57.03,56.98,57.02,15967.0,56.0986,56.1478,56.0986,56.138,15967.0
2021-07-12 14:15:00,57.02,57.08,57.02,57.03,25046.0,56.138,56.197,56.138,56.1478,25046.0
2021-07-12 14:20:00,57.03,57.06,57.0,57.04,17113.0,56.1478,56.1774,56.1183,56.1577,17113.0
2021-07-12 14:25:00,57.04,57.06,57.0,57.04,22522.0,56.1577,56.1774,56.1183,56.1577,22522.0
2021-07-12 14:30:00,57.03,57.08,57.03,57.06,18839.0,56.1478,56.197,56.1478,56.1774,18839.0
2021-07-12 14:35:00,57.07,57.1,57.04,57.06,17822.0,56.1872,56.2167,56.1577,56.1774,17822.0
2021-07-12 14:40:00,57.06,57.14,57.06,57.14,170369.0,56.1774,56.2561,56.1774,56.2561,170369.0
2021-07-12 14:45:00,57.14,57.17,57.13,57.15,30070.0,56.2561,56.2857,56.2463,56.266,30070.0
2021-07-12 14:50:00,57.14,57.21,57.14,57.18,32628.0,56.2561,56.325,56.2561,56.2955,32628.0
2021-07-12 14:55:00,57.2,57.25,57.2,57.24,11529.0,56.3152,56.3644,56.3152,56.3546,11529.0
2021-07-12 15:00:00,57.23,57.24,57.18,57.22,20982.0,56.3447,56.3546,56.2955,56.3349,20982.0
2021-07-12 15:05:00,57.2,57.29,57.2,57.24,27892.0,56.3152,56.4038,56.3152,56.3546,27892.0
2021-07-12 15:10:00,57.24,57.28,57.23,57.26,68708.0,56.3546,56.394,56.3447,56.3743,68708.0
2021-07-12 15:15:00,57.25,57.28,57.23,57.28,26552.0,56.3644,56.394,56.3447,56.394,26552.0
2021-07-12 15:20:00,57.28,57.35,57.27,57.35,32798.0,56.394,56.4629,56.3841,56.4629,32798.0
2021-07-12 15:25:00,57.35,57.37,57.33,57.36,32195.0,56.4629,56.4826,56.4432,56.4727,32195.0
2021-07-12 15:30:00,57.36,57.38,57.25,57.29,90432.0,56.4727,56.4924,56.3644,56.4038,90432.0
2021-07-12 15:35:00,57.3,57.35,57.25,57.26,81398.0,56.4136,56.4629,56.3644,56.3743,81398.0
2021-07-12 15:40:00,57.26,57.35,57.22,57.24,85683.0,56.3743,56.4629,56.3349,56.3546,85683.0
2021-07-12 15:45:00,57.24,57.37,57.22,57.35,69120.0,56.3546,56.4826,56.3349,56.4629,69120.0
2021-07-12 15:50:00,57.36,57.42,57.22,57.24,154169.0,56.4727,56.5318,56.3349,56.3546,154169.0
2021-07-12 15:55:00,57.25,57.36,57.21,57.32,262888.0,56.3644,56.4727,56.325,56.4333,262888.0
2021-07-13 09:30:00,57.08,57.38,56.94,56.96,131320.0,56.197,56.4924,56.0592,56.0789,131320.0
2021-07-13 09:35:00,56.9,57.15,56.88,57.0,236811.0,56.0198,56.266,56.0001,56.1183,236811.0
2021-07-13 09:40:00,57.02,57.45,57.01,57.42,60098.0,56.138,56.5613,56.1281,56.5318,60098.0
2021-07-13 09:45:00,57.41,57.49,57.32,57.38,24103.0,56.5219,56.6007,56.4333,56.4924,24103.0
2021-07-13 09:50:00,57.29,57.35,57.21,57.25,18740.0,56.4038,56.4629,56.325,56.3644,18740.0
2021-07-13 09:55:00,57.25,57.34,57.15,57.16,41708.0,56.3644,56.453,56.266,56.2758,41708.0
2021-07-13 10:00:00,57.18,57.29,57.08,57.08,177276.0,56.2955,56.4038,56.197,56.197,177276.0
2021-07-13 10:05:00,57.08,57.14,57.05,57.06,30863.0,56.197,56.2561,56.1675,56.1774,30863.0
2021-07-13 10:10:00,57.02,57.13,57.02,57.06,26385.0,56.138,56.2463,56.138,56.1774,26385.0
2021-07-13 10:15:00,57.1,57.13,56.98,56.98,49040.0,56.2167,56.2463,56.0986,56.0986,49040.0
2021-07-13 10:20:00,56.98,57.21,56.97,57.21,23014.0,56.0986,56.325,56.0888,56.325,23014.0
2021-07-13 10:25:00,57.2,57.28,57.15,57.27,21034.0,56.3152,56.394,56.266,56.3841,21034.0
2021-07-13 10:30:00,57.26,57.3,57.16,57.2,21391.0,56.3743,56.4136,56.2758,56.3152,21391.0
2021-07-13 10:35:00,57.21,57.22,57.07,57.12,14043.0,56.325,56.3349,56.1872,56.2364,14043.0
2021-07-13 10:40:00,57.1,57.12,56.95,57.01,17380.0,56.2167,56.2364,56.0691,56.1281,17380.0
2021-07-13 10:45:00,57.0,57.1,56.94,57.07,32567.0,56.1183,56.2167,56.0592,56.1872,32567.0
2021-07-13 10:50:00,57.04,57.13,57.0,57.09,16925.0,56.1577,56.2463,56.1183,56.2069,16925.0
2021-07-13 10:55:00,57.09,57.19,57.07,57.17,36383.0,56.2069,56.3053,56.1872,56.2857,36383.0
2021-07-13 11:00:00,57.18,57.22,57.15,57.16,32638.0,56.2955,56.3349,56.266,56.2758,32638.0
2021-07-13 11:05:00,57.16,57.21,57.15,57.18,15796.0,56.2758,56.325,56.266,56.2955,15796.0
2021-07-13 11:10:00,57.18,57.2,57.09,57.12,39099.0,56.2955,56.3152,56.2069,56.2364,39099.0
2021-07-13 11:15:00,57.1,57.16,57.0,57.03,17952.0,56.2167,56.2758,56.1183,56.1478,17952.0
2021-07-13 11:20:00,57.03,57.16,57.02,57.12,24349.0,56.1478,56.2758,56.138,56.2364,24349.0
2021-07-13 11:25:00,57.13,57.19,57.1,57.14,24736.0,56.2463,56.3053,56.2167,56.2561,24736.0
2021-07-13 11:30:00,57.13,57.17,57.03,57.05,23680.0,56.2463,56.2857,56.1478,56.1675,23680.0
2021-07-13 11:35:00,57.05,57.11,57.03,57.09,30656.0,56.1675,56.2266,56.1478,56.2069,30656.0
2021-07-13 11:40:00,57.1,57.2,57.09,57.18,27931.0,56.2167,56.3152,56.2069,56.2955,27931.0
2021-07-13 11:45:00,57.19,57.2,57.1,57.12,21806.0,56.3053,56.3152,56.2167,56.2364,21806.0
2021-07-13 11:50:00,57.12,57.19,57.12,57.18,94009.0,56.2364,56.3053,56.2364,56.2955,94009.0
2021-07-13 11:55:00,57.17,57.2,57.11,57.13,333914.0,56.2857,56.3152,56.2266,56.2463,333914.0
2021-07-13 12:00:00,57.13,57.21,57.12,57.18,110457.0,56.2463,56.325,56.2364,56.2955,110457.0
2021-07-13 12:05:00,57.17,57.17,57.1,57.14,18664.0,56.2857,56.2857,56.2167,56.2561,18664.0
2021-07-13 12:10:00,57.13,57.19,57.12,57.16,23056.0,56.2463,56.3053,56.2364,56.2758,23056.0
2021-07-13 12:15:00,57.17,57.2,57.17,57.18,21316.0,56.2857,56.3152,56.2857,56.2955,21316.0
2021-07-13 12:20:00,57.18,57.23,57.17,57.23,34588.0,56.2955,56.3447,56.2857,56.3447,34588.0
2021-07-13 12:25:00,57.23,57.23,57.11,57.11,21129.0,56.3447,56.3447,56.2266,56.2266,21129.0
2021-07-13 12:30:00,57.11,57.15,57.07,57.14,17904.0,56.2266,56.266,56.1872,56.2561,17904.0
2021-07-13 12:35:00,57.14,57.15,57.11,57.14,40423.0,56.2561,56.266,56.2266,56.2561,40423.0
2021-07-13 12:40:00,57.13,57.17,57.09,57.13,22399.0,56.2463,56.2857,56.2069,56.2463,22399.0
2021-07-13 12:45:00,57.14,57.14,57.09,57.1,15552.0,56.2561,56.2561,56.2069,56.2167,15552.0
2021-07-13 12:50:00,57.1,57.12,57.08,57.08,10202.0,56.2167,56.2364,56.197,56.197,10202.0
2021-07-13 12:55:00,57.08,57.12,57.07,57.11,14042.0,56.197,56.2364,56.1872,56.2266,14042.0
2021-07-13 13:00:00,57.11,57.15,57.01,57.02,13531.0,56.2266,56.266,56.1281,56.138,13531.0
2021-07-13 13:05:00,57.0,57.0,56.94,56.98,16406.0,56.1183,56.1183,56.0592,56.0986,16406.0
2021-07-13 13:10:00,56.98,57.0,56.95,56.97,19815.0,56.0986,56.1183,56.0691,56.0888,19815.0
2021-07-13 13:15:00,56.97,56.97,56.77,56.77,108151.0,56.0888,56.0888,55.8918,55.8918,108151.0
2021-07-13 13:20:00,56.77,56.79,56.71,56.77,20342.0,55.8918,55.9115,55.8328,55.8918,20342.0
2021-07-13 13:25:00,56.77,56.78,56.63,56.74,18871.0,55.8918,55.9017,55.754,55.8623,18871.0
2021-07-13 13:30:00,56.73,56.74,56.68,56.71,19014.0,55.8525,55.8623,55.8032,55.8328,19014.0
2021-07-13 13:35:00,56.7,56.75,56.62,56.75,22306.0,55.8229,55.8722,55.7442,55.8722,22306.0
2021-07-13 13:40:00,56.76,56.8,56.64,56.73,18716.0,55.882,55.9214,55.7639,55.8525,18716.0
2021-07-13 13:45:00,56.72,56.78,56.68,56.69,16274.0,55.8426,55.9017,55.8032,55.8131,16274.0
2021-07-13 13:50:00,56.67,56.7,56.63,56.67,21516.0,55.7934,55.8229,55.754,55.7934,21516.0
2021-07-13 13:55:00,56.67,56.73,56.66,56.69,28045.0,55.7934,55.8525,55.7835,55.8131,28045.0
2021-07-13 14:00:00,56.71,56.71,56.51,56.54,25453.0,55.8328,55.8328,55.6359,55.6654,25453.0
2021-07-13 14:05:00,56.55,56.64,56.55,56.63,20553.0,55.6752,55.7639,55.6752,55.754,20553.0
2021-07-13 14:10:00,56.64,56.73,56.64,56.73,16521.0,55.7639,55.8525,55.7639,55.8525,16521.0
2021-07-13 14:15:00,56.71,56.79,56.66,56.77,26803.0,55.8328,55.9115,55.7835,55.8918,26803.0
2021-07-13 14:20:00,56.79,56.81,56.74,56.81,17521.0,55.9115,55.9312,55.8623,55.9312,17521.0
2021-07-13 14:25:00,56.83,56.94,56.8,56.92,20896.0,55.9509,56.0592,55.9214,56.0395,20896.0
2021-07-13 14:30:00,56.9,56.92,56.87,56.92,21087.0,56.0198,56.0395,55.9903,56.0395,21087.0
2021-07-13 14:35:00,56.93,56.93,56.82,56.83,14248.0,56.0494,56.0494,55.9411,55.9509,14248.0
2021-07-13 14:40:00,56.85,56.89,56.73,56.78,17227.0,55.9706,56.01,55.8525,55.9017,17227.0
2021-07-13 14:45:00,56.78,56.79,56.73,56.79,14646.0,55.9017,55.9115,55.8525,55.9115,14646.0
2021-07-13 14:50:00,56.78,56.83,56.76,56.83,14020.0,55.9017,55.9509,55.882,55.9509,14020.0
2021-07-13 14:55:00,56.82,56.95,56.81,56.94,20168.0,55.9411,56.0691,55.9312,56.0592,20168.0
2021-07-13 15:00:00,56.94,56.97,56.92,56.94,16165.0,56.0592,56.0888,56.0395,56.0592,16165.0
2021-07-13 15:05:00,56.94,56.96,56.9,56.93,26275.0,56.0592,56.0789,56.0198,56.0494,26275.0
2021-07-13 15:10:00,56.93,56.98,56.9,56.93,30809.0,56.0494,56.0986,56.0198,56.0494,30809.0
2021-07-13 15:15:00,56.94,56.98,56.89,56.94,23366.0,56.0592,56.0986,56.01,56.0592,23366.0
2021-07-13 15:20:00,56.94,56.98,56.92,56.96,25273.0,56.0592,56.0986,56.0395,56.0789,25273.0
2021-07-13 15:25:00,56.95,57.0,56.94,56.96,28736.0,56.0691,56.1183,56.0592,56.0789,28736.0
2021-07-13 15:30:00,56.96,56.99,56.83,56.92,36362.0,56.0789,56.1084,55.9509,56.0395,36362.0
2021-07-13 15:35:00,56.92,56.97,56.84,56.94,70964.0,56.0395,56.0888,55.9608,56.0592,70964.0
2021-07-13 15:40:00,56.93,56.94,56.86,56.88,70783.0,56.0494,56.0592,55.9805,56.0001,70783.0
2021-07-13 15:45:00,56.89,56.9,56.8,56.82,57424.0,56.01,56.0198,55.9214,55.9411,57424.0
2021-07-13 15:50:00,56.83,56.85,56.69,56.79,143138.0,55.9509,55.9706,55.8131,55.9115,143138.0
2021-07-13 15:55:00,56.78,56.79,56.71,56.77,149667.0,55.9017,55.9115,55.8328,55.8918,149667.0
2021-07-14 09:30:00,57.5,57.58,56.93,57.27,181803.0,56.6106,56.6893,56.0494,56.3841,181803.0
2021-07-14 09:35:00,57.29,57.42,57.11,57.37,46038.0,56.4038,56.5318,56.2266,56.4826,46038.0
2021-07-14 09:40:00,57.39,57.46,57.2,57.34,105800.0,56.5023,56.5712,56.3152,56.453,105800.0
2021-07-14 09:45:00,57.38,57.47,57.32,57.42,76348.0,56.4924,56.581,56.4333,56.5318,76348.0
2021-07-14 09:50:00,57.45,57.46,57.21,57.21,35618.0,56.5613,56.5712,56.325,56.325,35618.0
2021-07-14 09:55:00,57.21,57.27,57.08,57.09,34933.0,56.325,56.3841,56.197,56.2069,34933.0
2021-07-14 10:00:00,57.1,57.31,57.08,57.3,35019.0,56.2167,56.4235,56.197,56.4136,35019.0
2021-07-14 10:05:00,57.3,57.37,57.2,57.35,37878.0,56.4136,56.4826,56.3152,56.4629,37878.0
2021-07-14 10:10:00,57.36,57.41,57.31,57.38,34134.0,56.4727,56.5219,56.4235,56.4924,34134.0
2021-07-14 10:15:00,57.38,57.44,57.14,57.14,77401.0,56.4924,56.5515,56.2561,56.2561,77401.0
2021-07-14 10:20:00,57.15,57.18,57.02,57.02,41015.0,56.266,56.2955,56.138,56.138,41015.0
2021-07-14 10:25:00,57.02,57.02,56.7,56.82,51206.0,56.138,56.138,55.8229,55.9411,51206.0
2021-07-14 10:30:00,56.81,56.84,56.68,56.71,43532.0,55.9312,55.9608,55.8032,55.8328,43532.0
2021-07-14 10:35:00,56.68,56.78,56.58,56.75,19152.0,55.8032,55.9017,55.7048,55.8722,19152.0
2021-07-14 10:40:00,56.75,56.92,56.74,56.85,21910.0,55.8722,56.0395,55.8623,55.9706,21910.0
2021-07-14 10:45:00,56.85,56.96,56.82,56.92,30078.0,55.9706,56.0789,55.9411,56.0395,30078.0
2021-07-14 10:50:00,56.9,57.05,56.9,57.01,23972.0,56.0198,56.1675,56.0198,56.1281,23972.0
2021-07-14 10:55:00,57.02,57.02,56.85,56.92,13339.0,56.138,56.138,55.9706,56.0395,13339.0
2021-07-14 11:00:00,56.93,56.98,56.82,56.86,16243.0,56.0494,56.0986,55.9411,55.9805,16243.0
2021-07-14 11:05:00,56.86,56.86,56.68,56.68,26492.0,55.9805,55.9805,55.8032,55.8032,26492.0
2021-07-14 11:10:00,56.66,56.72,56.63,56.68,37565.0,55.7835,55.8426,55.754,55.8032,37565.0
2021-07-14 11:15:00,56.68,56.68,56.57,56.65,19405.0,55.8032,55.8032,55.6949,55.7737,19405.0
2021-07-14 11:20:00,56.66,56.79,56.64,56.73,26854.0,55.7835,55.9115,55.7639,55.8525,26854.0
2021-07-14 11:25:00,56.67,56.72,56.41,56.51,34028.0,55.7934,55.8426,55.5374,55.6359,34028.0
2021-07-14 11:30:00,56.51,56.63,56.51,56.61,25192.0,55.6359,55.754,55.6359,55.7343,25192.0
2021-07-14 11:35:00,56.61,56.64,56.51,56.6,30032.0,55.7343,55.7639,55.6359,55.7245,30032.0
2021-07-14 11:40:00,56.59,56.62,56.42,56.51,28239.0,55.7146,55.7442,55.5473,55.6359,28239.0
2021-07-14 11:45:00,56.53,56.56,56.44,56.48,23760.0,55.6556,55.6851,55.5669,55.6063,23760.0
2021-07-14 11:50:00,56.49,56.5,56.38,56.42,44488.0,55.6162,55.626,55.5079,55.5473,44488.0
2021-07-14 11:55:00,56.41,56.42,56.27,56.34,62120.0,55.5374,55.5473,55.3996,55.4685,62120.0
2021-07-14 12:00:00,56.33,56.52,56.31,56.51,20243.0,55.4587,55.6457,55.439,55.6359,20243.0
2021-07-14 12:05:00,56.49,56.57,56.47,56.51,12088.0,55.6162,55.6949,55.5965,55.6359,12088.0
2021-07-14 12:10:00,56.5,56.59,56.49,56.51,13137.0,55.626,55.7146,55.6162,55.6359,13137.0
2021-07-14 12:15:00,56.52,56.54,56.46,56.5,17687.0,55.6457,55.6654,55.5866,55.626,17687.0
2021-07-14 12:20:00,56.51,56.55,56.49,56.54,22036.0,55.6359,55.6752,55.6162,55.6654,22036.0
2021-07-14 12:25:00,56.54,56.54,56.48,56.48,17477.0,55.6654,55.6654,55.6063,55.6063,17477.0
2021-07-14 12:30:00,56.48,56.54,56.47,56.51,11309.0,55.6063,55.6654,55.5965,55.6359,11309.0
2021-07-14 12:35:00,56.5,56.52,56.46,56.52,15709.0,55.626,55.6457,55.5866,55.6457,15709.0
2021-07-14 12:40:00,56.52,56.61,56.5,56.6,41863.0,55.6457,55.7343,55.626,55.7245,41863.0
2021-07-14 12:45:00,56.6,56.6,56.51,56.54,25078.0,55.7245,55.7245,55.6359,55.6654,25078.0
2021-07-14 12:50:00,56.54,56.62,56.53,56.59,17338.0,55.6654,55.7442,55.6556,55.7146,17338.0
2021-07-14 12:55:00,56.58,56.61,56.54,56.59,14715.0,55.7048,55.7343,55.6654,55.7146,14715.0
2021-07-14 13:00:00,56.61,56.64,56.58,56.58,7574.0,55.7343,55.7639,55.7048,55.7048,7574.0
2021-07-14 13:05:00,56.59,56.6,56.47,56.47,14357.0,55.7146,55.7245,55.5965,55.5965,14357.0
2021-07-14 13:10:00,56.47,56.48,56.39,56.45,20466.0,55.5965,55.6063,55.5177,55.5768,20466.0
2021-07-14 13:15:00,56.45,56.47,56.38,56.44,18489.0,55.5768,55.5965,55.5079,55.5669,18489.0
2021-07-14 13:20:00,56.43,56.5,56.42,56.48,16937.0,55.5571,55.626,55.5473,55.6063,16937.0
2021-07-14 13:25:00,56.48,56.48,56.39,56.41,17412.0,55.6063,55.6063,55.5177,55.5374,17412.0
2021-07-14 13:30:00,56.42,56.49,56.42,56.45,16367.0,55.5473,55.6162,55.5473,55.5768,16367.0
2021-07-14 13:35:00,56.46,56.48,56.41,56.46,15660.0,55.5866,55.6063,55.5374,55.5866,15660.0
2021-07-14 13:40:00,56.45,56.49,56.44,56.46,18118.0,55.5768,55.6162,55.5669,55.5866,18118.0
2021-07-14 13:45:00,56.45,56.48,56.4,56.41,13086.0,55.5768,55.6063,55.5276,55.5374,13086.0
2021-07-14 13:50:00,56.42,56.45,56.37,56.44,23169.0,55.5473,55.5768,55.498,55.5669,23169.0
2021-07-14 13:55:00,56.44,56.47,56.39,56.39,14197.0,55.5669,55.5965,55.5177,55.5177,14197.0
2021-07-14 14:00:00,56.39,56.51,56.37,56.49,16785.0,55.5177,55.6359,55.498,55.6162,16785.0
2021-07-14 14:05:00,56.5,56.51,56.42,56.44,15966.0,55.626,55.6359,55.5473,55.5669,15966.0
2021-07-14 14:10:00,56.43,56.53,56.42,56.49,12483.0,55.5571,55.6556,55.5473,55.6162,12483.0
2021-07-14 14:15:00,56.5,56.55,56.48,56.5,16473.0,55.626,55.6752,55.6063,55.626,16473.0
2021-07-14 14:20:00,56.51,56.55,56.5,56.55,13648.0,55.6359,55.6752,55.626,55.6752,13648.0
2021-07-14 14:25:00,56.55,56.58,56.47,56.47,16473.0,55.6752,55.7048,55.5965,55.5965,16473.0
2021-07-14 14:30:00,56.48,56.49,56.37,56.44,64089.0,55.6063,55.6162,55.498,55.5669,64089.0
2021-07-14 14:35:00,56.45,56.47,56.4,56.42,13574.0,55.5768,55.5965,55.5276,55.5473,13574.0
2021-07-14 14:40:00,56.42,56.45,56.22,56.39,48831.0,55.5473,55.5768,55.3504,55.5177,48831.0
2021-07-14 14:45:00,56.39,56.44,56.38,56.41,12450.0,55.5177,55.5669,55.5079,55.5374,12450.0
2021-07-14 14:50:00,56.42,56.45,56.39,56.39,17390.0,55.5473,55.5768,55.5177,55.5177,17390.0
2021-07-14 14:55:00,56.39,56.42,56.36,56.39,19895.0,55.5177,55.5473,55.4882,55.5177,19895.0
2021-07-14 15:00:00,56.39,56.44,56.36,56.4,24382.0,55.5177,55.5669,55.4882,55.5276,24382.0
2021-07-14 15:05:00,56.4,56.46,56.37,56.43,21358.0,55.5276,55.5866,55.498,55.5571,21358.0
2021-07-14 15:10:00,56.43,56.48,56.4,56.42,24051.0,55.5571,55.6063,55.5276,55.5473,24051.0
2021-07-14 15:15:00,56.42,56.42,56.3,56.31,29927.0,55.5473,55.5473,55.4291,55.439,29927.0
2021-07-14 15:20:00,56.31,56.35,56.28,56.31,27450.0,55.439,55.4783,55.4094,55.439,27450.0
2021-07-14 15:25:00,56.31,56.35,56.16,56.23,47283.0,55.439,55.4783,55.2913,55.3602,47283.0
2021-07-14 15:30:00,56.22,56.24,56.14,56.22,49313.0,55.3504,55.37,55.2716,55.3504,49313.0
2021-07-14 15:35:00,56.22,56.3,56.21,56.28,37768.0,55.3504,55.4291,55.3405,55.4094,37768.0
2021-07-14 15:40:00,56.29,56.33,56.19,56.19,64172.0,55.4193,55.4587,55.3208,55.3208,64172.0
2021-07-14 15:45:00,56.18,56.29,56.18,56.26,81234.0,55.311,55.4193,55.311,55.3897,81234.0
2021-07-14 15:50:00,56.25,56.25,55.93,56.05,177389.0,55.3799,55.3799,55.0648,55.183,177389.0
2021-07-14 15:55:00,56.06,56.09,55.91,56.01,401745.0,55.1928,55.2224,55.0451,55.1436,401745.0
2021-07-15 09:30:00,56.49,56.49,55.55,55.55,257318.0,55.6162,55.6162,54.6907,54.6907,257318.0
2021-07-15 09:35:00,55.6,55.93,55.59,55.62,69100.0,54.7399,55.0648,54.7301,54.7596,69100.0
2021-07-15 09:40:00,55.63,55.72,55.51,55.63,66837.0,54.7695,54.8581,54.6513,54.7695,66837.0
2021-07-15 09:45:00,55.65,56.15,55.61,56.13,67171.0,54.7892,55.2814,54.7498,55.2617,67171.0
2021-07-15 09:50:00,56.13,56.34,55.96,56.32,84379.0,55.2617,55.4685,55.0944,55.4488,84379.0
2021-07-15 09:55:00,56.33,56.88,56.32,56.87,82487.0,55.4587,56.0001,55.4488,55.9903,82487.0
2021-07-15 10:00:00,56.89,56.9,56.69,56.78,87173.0,56.01,56.0198,55.8131,55.9017,87173.0
2021-07-15 10:05:00,56.77,57.06,56.7,57.02,82087.0,55.8918,56.1774,55.8229,56.138,82087.0
2021-07-15 10:10:00,57.03,57.03,56.85,56.89,49454.0,56.1478,56.1478,55.9706,56.01,49454.0
2021-07-15 10:15:00,56.88,56.98,56.68,56.7,126186.0,56.0001,56.0986,55.8032,55.8229,126186.0
2021-07-15 10:20:00,56.69,56.69,56.42,56.51,68205.0,55.8131,55.8131,55.5473,55.6359,68205.0
2021-07-15 10:25:00,56.52,56.55,56.14,56.2,81617.0,55.6457,55.6752,55.2716,55.3307,81617.0
2021-07-15 10:30:00,56.19,56.31,56.16,56.3,71804.0,55.3208,55.439,55.2913,55.4291,71804.0
2021-07-15 10:35:00,56.29,56.58,56.22,56.58,89829.0,55.4193,55.7048,55.3504,55.7048,89829.0
2021-07-15 10:40:00,56.57,56.59,56.19,56.25,47017.0,55.6949,55.7146,55.3208,55.3799,47017.0
2021-07-15 10:45:00,56.25,56.35,56.19,56.23,33069.0,55.3799,55.4783,55.3208,55.3602,33069.0
2021-07-15 10:50:00,56.24,56.43,56.22,56.33,35118.0,55.37,55.5571,55.3504,55.4587,35118.0
2021-07-15 10:55:00,56.33,56.48,56.27,56.34,55301.0,55.4587,55.6063,55.3996,55.4685,55301.0
2021-07-15 11:00:00,56.38,56.39,56.01,56.12,75255.0,55.5079,55.5177,55.1436,55.2519,75255.0
2021-07-15 11:05:00,56.13,56.37,56.12,56.33,24227.0,55.2617,55.498,55.2519,55.4587,24227.0
2021-07-15 11:10:00,56.3,56.42,56.26,56.42,37126.0,55.4291,55.5473,55.3897,55.5473,37126.0
2021-07-15 11:15:00,56.43,56.44,56.36,56.38,18746.0,55.5571,55.5669,55.4882,55.5079,18746.0
2021-07-15 11:20:00,56.39,56.49,56.38,56.44,21325.0,55.5177,55.6162,55.5079,55.5669,21325.0
2021-07-15 11:25:00,56.44,56.45,56.36,56.42,27874.0,55.5669,55.5768,55.4882,55.5473,27874.0
2021-07-15 11:30:00,56.43,56.5,56.42,56.44,28125.0,55.5571,55.626,55.5473,55.5669,28125.0
2021-07-15 11:35:00,56.43,56.43,56.28,56.37,20652.0,55.5571,55.5571,55.4094,55.498,20652.0
2021-07-15 11:40:00,56.36,56.36,56.22,56.29,27698.0,55.4882,55.4882,55.3504,55.4193,27698.0
2021-07-15 11:45:00,56.31,56.35,56.19,56.2,20325.0,55.439,55.4783,55.3208,55.3307,20325.0
2021-07-15 11:50:00,56.19,56.26,56.19,56.21,49655.0,55.3208,55.3897,55.3208,55.3405,49655.0
2021-07-15 11:55:00,56.21,56.23,56.09,56.15,45321.0,55.3405,55.3602,55.2224,55.2814,45321.0
2021-07-15 12:00:00,56.15,56.18,56.01,56.02,66959.0,55.2814,55.311,55.1436,55.1534,66959.0
2021-07-15 12:05:00,56.01,56.04,55.77,55.8,76747.0,55.1436,55.1731,54.9073,54.9368,76747.0
2021-07-15 12:10:00,55.81,55.85,55.72,55.78,106700.0,54.9467,54.9861,54.8581,54.9172,106700.0
2021-07-15 12:15:00,55.79,55.87,55.71,55.85,53014.0,54.927,55.0058,54.8482,54.9861,53014.0
2021-07-15 12:20:00,55.85,55.86,55.8,55.83,24471.0,54.9861,54.9959,54.9368,54.9664,24471.0
2021-07-15 12:25:00,55.83,55.95,55.83,55.92,26870.0,54.9664,55.0845,54.9664,55.055,26870.0
2021-07-15 12:30:00,55.92,55.92,55.72,55.72,116576.0,55.055,55.055,54.8581,54.8581,116576.0
2021-07-15 12:35:00,55.73,55.94,55.73,55.88,29946.0,54.8679,55.0747,54.8679,55.0156,29946.0
2021-07-15 12:40:00,55.89,55.96,55.88,55.94,15818.0,55.0255,55.0944,55.0156,55.0747,15818.0
2021-07-15 12:45:00,55.94,55.97,55.88,55.95,42272.0,55.0747,55.1042,55.0156,55.0845,42272.0
2021-07-15 12:50:00,55.96,56.04,55.93,55.94,33829.0,55.0944,55.1731,55.0648,55.0747,33829.0
2021-07-15 12:55:00,55.94,56.0,55.94,55.95,20266.0,55.0747,55.1338,55.0747,55.0845,20266.0
2021-07-15 13:00:00,55.94,55.95,55.83,55.84,25113.0,55.0747,55.0845,54.9664,54.9762,25113.0
2021-07-15 13:05:00,55.84,55.88,55.66,55.68,32229.0,54.9762,55.0156,54.799,54.8187,32229.0
2021-07-15 13:10:00,55.68,55.75,55.65,55.68,27998.0,54.8187,54.8876,54.7892,54.8187,27998.0
2021-07-15 13:15:00,55.67,55.83,55.66,55.69,21790.0,54.8089,54.9664,54.799,54.8286,21790.0
2021-07-15 13:20:00,55.69,55.89,55.68,55.85,34374.0,54.8286,55.0255,54.8187,54.9861,34374.0
2021-07-15 13:25:00,55.86,55.87,55.79,55.83,33755.0,54.9959,55.0058,54.927,54.9664,33755.0
2021-07-15 13:30:00,55.82,55.82,55.67,55.71,20583.0,54.9565,54.9565,54.8089,54.8482,20583.0
2021-07-15 13:35:00,55.71,55.71,55.64,55.69,50310.0,54.8482,54.8482,54.7793,54.8286,50310.0
2021-07-15 13:40:00,55.67,55.76,55.64,55.66,24968.0,54.8089,54.8975,54.7793,54.799,24968.0
2021-07-15 13:45:00,55.66,55.7,55.61,55.67,36667.0,54.799,54.8384,54.7498,54.8089,36667.0
2021-07-15 13:50:00,55.66,55.66,55.55,55.56,36976.0,54.799,54.799,54.6907,54.7006,36976.0
2021-07-15 13:55:00,55.54,55.54,55.35,55.38,63984.0,54.6809,54.6809,54.4938,54.5233,63984.0
2021-07-15 14:00:00,55.38,55.57,55.38,55.5,138391.0,54.5233,54.7104,54.5233,54.6415,138391.0
2021-07-15 14:05:00,55.5,55.55,55.42,55.47,99497.0,54.6415,54.6907,54.5627,54.612,99497.0
2021-07-15 14:10:00,55.48,55.51,55.39,55.4,32991.0,54.6218,54.6513,54.5332,54.543,32991.0
2021-07-15 14:15:00,55.41,55.57,55.36,55.56,52539.0,54.5529,54.7104,54.5037,54.7006,52539.0
2021-07-15 14:20:00,55.56,55.57,55.49,55.49,31236.0,54.7006,54.7104,54.6316,54.6316,31236.0
2021-07-15 14:25:00,55.48,55.49,55.42,55.46,23518.0,54.6218,54.6316,54.5627,54.6021,23518.0
2021-07-15 14:30:00,55.46,55.62,55.45,55.61,122805.0,54.6021,54.7596,54.5923,54.7498,122805.0
2021-07-15 14:35:00,55.61,55.64,55.55,55.61,33171.0,54.7498,54.7793,54.6907,54.7498,33171.0
2021-07-15 14:40:00,55.62,55.7,55.55,55.68,59268.0,54.7596,54.8384,54.6907,54.8187,59268.0
2021-07-15 14:45:00,55.7,55.7,55.59,55.68,79710.0,54.8384,54.8384,54.7301,54.8187,79710.0
2021-07-15 14:50:00,55.66,55.74,55.65,55.71,40491.0,54.799,54.8778,54.7892,54.8482,40491.0
2021-07-15 14:55:00,55.72,55.76,55.64,55.7,33222.0,54.8581,54.8975,54.7793,54.8384,33222.0
2021-07-15 15:00:00,55.69,55.75,55.66,55.66,36614.0,54.8286,54.8876,54.799,54.799,36614.0
2021-07-15 15:05:00,55.66,55.75,55.65,55.67,81731.0,54.799,54.8876,54.7892,54.8089,81731.0
2021-07-15 15:10:00,55.68,55.71,55.63,55.65,47552.0,54.8187,54.8482,54.7695,54.7892,47552.0
2021-07-15 15:15:00,55.66,55.66,55.6,55.65,36361.0,54.799,54.799,54.7399,54.7892,36361.0
2021-07-15 15:20:00,55.65,55.7,55.58,55.63,35832.0,54.7892,54.8384,54.7203,54.7695,35832.0
2021-07-15 15:25:00,55.62,55.73,55.62,55.71,29305.0,54.7596,54.8679,54.7596,54.8482,29305.0
2021-07-15 15:30:00,55.71,55.91,55.7,55.84,105845.0,54.8482,55.0451,54.8384,54.9762,105845.0
2021-07-15 15:35:00,55.85,55.94,55.79,55.8,74651.0,54.9861,55.0747,54.927,54.9368,74651.0
2021-07-15 15:40:00,55.8,55.82,55.64,55.65,64135.0,54.9368,54.9565,54.7793,54.7892,64135.0
2021-07-15 15:45:00,55.66,55.75,55.65,55.69,95534.0,54.799,54.8876,54.7892,54.8286,95534.0
2021-07-15 15:50:00,55.7,55.7,55.59,55.61,222289.0,54.8384,54.8384,54.7301,54.7498,222289.0
2021-07-15 15:55:00,55.61,55.72,55.57,55.71,366784.0,54.7498,54.8581,54.7104,54.8482,366784.0
2021-07-16 09:30:00,55.9,56.19,55.52,55.95,215293.0,55.0353,55.3208,54.6612,55.0845,215293.0
2021-07-16 09:35:00,55.93,56.09,55.86,55.97,105904.0,55.0648,55.2224,54.9959,55.1042,105904.0
2021-07-16 09:40:00,56.01,56.04,55.86,55.86,63034.0,55.1436,55.1731,54.9959,54.9959,63034.0
2021-07-16 09:45:00,55.86,55.9,55.52,55.53,87792.0,54.9959,55.0353,54.6612,54.671,87792.0
2021-07-16 09:50:00,55.53,55.56,55.31,55.35,113619.0,54.671,54.7006,54.4544,54.4938,113619.0
2021-07-16 09:55:00,55.35,55.39,55.26,55.3,32881.0,54.4938,54.5332,54.4052,54.4446,32881.0
2021-07-16 10:00:00,55.34,55.38,55.09,55.14,41462.0,54.484,54.5233,54.2378,54.2871,41462.0
2021-07-16 10:05:00,55.13,55.18,54.88,54.91,190714.0,54.2772,54.3264,54.0311,54.0606,190714.0
2021-07-16 10:10:00,54.91,54.94,54.76,54.86,140294.0,54.0606,54.0902,53.9129,54.0114,140294.0
2021-07-16 10:15:00,54.82,54.86,54.77,54.8,49938.0,53.972,54.0114,53.9228,53.9523,49938.0
2021-07-16 10:20:00,54.79,54.81,54.49,54.54,155538.0,53.9425,53.9622,53.6471,53.6963,155538.0
2021-07-16 10:25:00,54.53,54.66,54.42,54.59,82057.0,53.6865,53.8145,53.5782,53.7456,82057.0
2021-07-16 10:30:00,54.58,54.86,54.55,54.73,60599.0,53.7357,54.0114,53.7062,53.8834,60599.0
2021-07-16 10:35:00,54.72,54.99,54.71,54.94,124937.0,53.8736,54.1394,53.8637,54.0902,124937.0
2021-07-16 10:40:00,54.93,54.93,54.75,54.82,63420.0,54.0803,54.0803,53.9031,53.972,63420.0
2021-07-16 10:45:00,54.8,54.82,54.69,54.75,43551.0,53.9523,53.972,53.844,53.9031,43551.0
2021-07-16 10:50:00,54.75,54.9,54.72,54.87,71408.0,53.9031,54.0508,53.8736,54.0212,71408.0
2021-07-16 10:55:00,54.87,54.95,54.78,54.81,24452.0,54.0212,54.1,53.9326,53.9622,24452.0
2021-07-16 11:00:00,54.82,54.87,54.69,54.7,30786.0,53.972,54.0212,53.844,53.8539,30786.0
2021-07-16 11:05:00,54.7,54.8,54.63,54.79,63513.0,53.8539,53.9523,53.7849,53.9425,63513.0
2021-07-16 11:10:00,54.78,54.85,54.64,54.71,29565.0,53.9326,54.0015,53.7948,53.8637,29565.0
2021-07-16 11:15:00,54.72,54.85,54.64,54.83,54475.0,53.8736,54.0015,53.7948,53.9819,54475.0
2021-07-16 11:20:00,54.82,54.86,54.74,54.74,37162.0,53.972,54.0114,53.8932,53.8932,37162.0
2021-07-16 11:25:00,54.74,54.79,54.64,54.67,19553.0,53.8932,53.9425,53.7948,53.8243,19553.0
2021-07-16 11:30:00,54.64,54.77,54.63,54.76,19856.0,53.7948,53.9228,53.7849,53.9129,19856.0
2021-07-16 11:35:00,54.77,54.86,54.74,54.83,46849.0,53.9228,54.0114,53.8932,53.9819,46849.0
2021-07-16 11:40:00,54.83,54.87,54.77,54.79,25319.0,53.9819,54.0212,53.9228,53.9425,25319.0
2021-07-16 11:45:00,54.79,54.83,54.69,54.8,22242.0,53.9425,53.9819,53.844,53.9523,22242.0
2021-07-16 11:50:00,54.8,54.91,54.8,54.89,33607.0,53.9523,54.0606,53.9523,54.0409,33607.0
2021-07-16 11:55:00,54.89,54.93,54.79,54.81,21426.0,54.0409,54.0803,53.9425,53.9622,21426.0
2021-07-16 12:00:00,54.8,54.86,54.74,54.76,8639.0,53.9523,54.0114,53.8932,53.9129,8639.0
2021-07-16 12:05:00,54.76,54.78,54.69,54.72,13898.0,53.9129,53.9326,53.844,53.8736,13898.0
2021-07-16 12:10:00,54.76,54.84,54.73,54.83,21667.0,53.9129,53.9917,53.8834,53.9819,21667.0
2021-07-16 12:15:00,54.82,54.93,54.81,54.92,22503.0,53.972,54.0803,53.9622,54.0705,22503.0
2021-07-16 12:20:00,54.92,54.92,54.86,54.86,14053.0,54.0705,54.0705,54.0114,54.0114,14053.0
2021-07-16 12:25:00,54.86,54.88,54.81,54.83,27351.0,54.0114,54.0311,53.9622,53.9819,27351.0
2021-07-16 12:30:00,54.83,54.86,54.78,54.85,15961.0,53.9819,54.0114,53.9326,54.0015,15961.0
2021-07-16 12:35:00,54.85,54.85,54.74,54.74,17614.0,54.0015,54.0015,53.8932,53.8932,17614.0
2021-07-16 12:40:00,54.76,54.8,54.71,54.76,36897.0,53.9129,53.9523,53.8637,53.9129,36897.0
2021-07-16 12:45:00,54.77,54.79,54.71,54.75,16090.0,53.9228,53.9425,53.8637,53.9031,16090.0
2021-07-16 12:50:00,54.74,54.8,54.72,54.75,17733.0,53.8932,53.9523,53.8736,53.9031,17733.0
2021-07-16 12:55:00,54.75,54.85,54.72,54.75,189370.0,53.9031,54.0015,53.8736,53.9031,189370.0
2021-07-16 13:00:00,54.74,54.81,54.73,54.79,25154.0,53.8932,53.9622,53.8834,53.9425,25154.0
2021-07-16 13:05:00,54.8,54.82,54.78,54.8,14890.0,53.9523,53.972,53.9326,53.9523,14890.0
2021-07-16 13:10:00,54.8,54.81,54.73,54.74,8025.0,53.9523,53.9622,53.8834,53.8932,8025.0
2021-07-16 13:15:00,54.75,54.75,54.67,54.7,21970.0,53.9031,53.9031,53.8243,53.8539,21970.0
2021-07-16 13:20:00,54.69,54.69,54.57,54.59,13632.0,53.844,53.844,53.7259,53.7456,13632.0
2021-07-16 13:25:00,54.59,54.61,54.53,54.56,19129.0,53.7456,53.7653,53.6865,53.716,19129.0
2021-07-16 13:30:00,54.57,54.58,54.48,54.48,30106.0,53.7259,53.7357,53.6373,53.6373,30106.0
2021-07-16 13:35:00,54.48,54.51,54.47,54.47,11308.0,53.6373,53.6668,53.6274,53.6274,11308.0
2021-07-16 13:40:00,54.47,54.54,54.46,54.5,18874.0,53.6274,53.6963,53.6176,53.657,18874.0
2021-07-16 13:45:00,54.49,54.5,54.43,54.43,16262.0,53.6471,53.657,53.588,53.588,16262.0
2021-07-16 13:50:00,54.44,54.5,54.42,54.44,17740.0,53.5979,53.657,53.5782,53.5979,17740.0
2021-07-16 13:55:00,54.45,54.47,54.37,54.39,18804.0,53.6077,53.6274,53.529,53.5487,18804.0
2021-07-16 14:00:00,54.39,54.39,54.28,54.31,24088.0,53.5487,53.5487,53.4404,53.4699,24088.0
2021-07-16 14:05:00,54.32,54.42,54.28,54.4,17062.0,53.4797,53.5782,53.4404,53.5585,17062.0
2021-07-16 14:10:00,54.41,54.41,54.34,54.37,21864.0,53.5684,53.5684,53.4994,53.529,21864.0
2021-07-16 14:15:00,54.37,54.38,54.29,54.31,68523.0,53.529,53.5388,53.4502,53.4699,68523.0
2021-07-16 14:20:00,54.3,54.31,54.24,54.3,47791.0,53.4601,53.4699,53.401,53.4601,47791.0
2021-07-16 14:25:00,54.29,54.29,54.17,54.18,34486.0,53.4502,53.4502,53.3321,53.3419,34486.0
2021-07-16 14:30:00,54.17,54.23,54.12,54.15,34724.0,53.3321,53.3911,53.2828,53.3124,34724.0
2021-07-16 14:35:00,54.16,54.25,54.09,54.1,38224.0,53.3222,53.4108,53.2533,53.2631,38224.0
2021-07-16 14:40:00,54.11,54.16,54.08,54.1,66591.0,53.273,53.3222,53.2435,53.2631,66591.0
2021-07-16 14:45:00,54.11,54.13,53.97,53.97,72287.0,53.273,53.2927,53.1352,53.1352,72287.0
2021-07-16 14:50:00,53.98,54.01,53.87,53.91,53390.0,53.145,53.1745,53.0367,53.0761,53390.0
2021-07-16 14:55:00,53.9,53.98,53.88,53.9,67829.0,53.0662,53.145,53.0465,53.0662,67829.0
2021-07-16 15:00:00,53.9,53.91,53.81,53.85,83606.0,53.0662,53.0761,52.9776,53.017,83606.0
2021-07-16 15:05:00,53.84,53.96,53.82,53.92,64218.0,53.0072,53.1253,52.9875,53.0859,64218.0
2021-07-16 15:10:00,53.92,53.94,53.77,53.89,73138.0,53.0859,53.1056,52.9383,53.0564,73138.0
2021-07-16 15:15:00,53.88,54.03,53.85,54.03,79609.0,53.0465,53.1942,53.017,53.1942,79609.0
2021-07-16 15:20:00,54.02,54.02,53.92,53.95,38721.0,53.1844,53.1844,53.0859,53.1155,38721.0
2021-07-16 15:25:00,53.95,53.97,53.86,53.87,43517.0,53.1155,53.1352,53.0269,53.0367,43517.0
2021-07-16 15:30:00,53.87,53.99,53.83,53.91,50865.0,53.0367,53.1548,52.9973,53.0761,50865.0
2021-07-16 15:35:00,53.91,53.98,53.88,53.95,61562.0,53.0761,53.145,53.0465,53.1155,61562.0
2021-07-16 15:40:00,53.95,54.0,53.9,53.95,71927.0,53.1155,53.1647,53.0662,53.1155,71927.0
2021-07-16 15:45:00,53.94,54.01,53.92,54.0,124102.0,53.1056,53.1745,53.0859,53.1647,124102.0
2021-07-16 15:50:00,54.01,54.02,53.85,53.88,283320.0,53.1745,53.1844,53.017,53.0465,283320.0
2021-07-16 15:55:00,53.88,53.99,53.87,53.97,355863.0,53.0465,53.1548,53.0367,53.1352,355863.0
2021-07-19 09:30:00,53.35,53.43,52.79,53.1,295639.0,52.5247,52.6035,51.9734,52.2786,295639.0
2021-07-19 09:35:00,53.1,53.44,53.07,53.23,100577.0,52.2786,52.6134,52.2491,52.4066,100577.0
2021-07-19 09:40:00,53.23,53.73,53.18,53.63,116795.0,52.4066,52.8989,52.3574,52.8004,116795.0
2021-07-19 09:45:00,53.61,53.8,53.51,53.67,116718.0,52.7807,52.9678,52.6823,52.8398,116718.0
2021-07-19 09:50:00,53.67,53.67,53.31,53.34,102558.0,52.8398,52.8398,52.4854,52.5149,102558.0
2021-07-19 09:55:00,53.36,53.5,53.25,53.43,127760.0,52.5346,52.6724,52.4263,52.6035,127760.0
2021-07-19 10:00:00,53.41,53.64,53.24,53.63,204068.0,52.5838,52.8103,52.4164,52.8004,204068.0
2021-07-19 10:05:00,53.63,53.96,53.54,53.94,95876.0,52.8004,53.1253,52.7118,53.1056,95876.0
2021-07-19 10:10:00,53.92,54.14,53.82,54.1,123171.0,53.0859,53.3025,52.9875,53.2631,123171.0
2021-07-19 10:15:00,54.11,54.35,54.06,54.28,88150.0,53.273,53.5093,53.2238,53.4404,88150.0
2021-07-19 10:20:00,54.25,54.48,54.18,54.26,41012.0,53.4108,53.6373,53.3419,53.4207,41012.0
2021-07-19 10:25:00,54.23,54.42,54.09,54.33,43051.0,53.3911,53.5782,53.2533,53.4896,43051.0
2021-07-19 10:30:00,54.31,54.41,54.21,54.36,45379.0,53.4699,53.5684,53.3714,53.5191,45379.0
2021-07-19 10:35:00,54.34,54.43,54.09,54.42,63963.0,53.4994,53.588,53.2533,53.5782,63963.0
2021-07-19 10:40:00,54.41,54.78,54.41,54.73,245114.0,53.5684,53.9326,53.5684,53.8834,245114.0
2021-07-19 10:45:00,54.75,54.76,54.64,54.73,82626.0,53.9031,53.9129,53.7948,53.8834,82626.0
2021-07-19 10:50:00,54.74,54.89,54.5,54.5,120432.0,53.8932,54.0409,53.657,53.657,120432.0
2021-07-19 10:55:00,54.5,54.62,54.39,54.58,42838.0,53.657,53.7751,53.5487,53.7357,42838.0
2021-07-19 11:00:00,54.57,54.76,54.51,54.68,48140.0,53.7259,53.9129,53.6668,53.8342,48140.0
2021-07-19 11:05:00,54.69,54.75,54.58,54.75,52657.0,53.844,53.9031,53.7357,53.9031,52657.0
2021-07-19 11:10:00,54.76,54.95,54.67,54.81,152965.0,53.9129,54.1,53.8243,53.9622,152965.0
2021-07-19 11:15:00,54.82,54.86,54.81,54.84,36099.0,53.972,54.0114,53.9622,53.9917,36099.0
2021-07-19 11:20:00,54.84,54.85,54.62,54.63,32874.0,53.9917,54.0015,53.7751,53.7849,32874.0
2021-07-19 11:25:00,54.64,54.71,54.6,54.69,33037.0,53.7948,53.8637,53.7554,53.844,33037.0
2021-07-19 11:30:00,54.69,54.95,54.67,54.88,43494.0,53.844,54.1,53.8243,54.0311,43494.0
2021-07-19 11:35:00,54.87,54.96,54.77,54.8,48539.0,54.0212,54.1098,53.9228,53.9523,48539.0
2021-07-19 11:40:00,54.81,54.93,54.76,54.88,32943.0,53.9622,54.0803,53.9129,54.0311,32943.0
2021-07-19 11:45:00,54.89,54.91,54.83,54.84,35503.0,54.0409,54.0606,53.9819,53.9917,35503.0
2021-07-19 11:50:00,54.83,54.83,54.72,54.77,66155.0,53.9819,53.9819,53.8736,53.9228,66155.0
2021-07-19 11:55:00,54.76,54.93,54.76,54.76,35810.0,53.9129,54.0803,53.9129,53.9129,35810.0
2021-07-19 12:00:00,54.76,54.78,54.61,54.63,42528.0,53.9129,53.9326,53.7653,53.7849,42528.0
2021-07-19 12:05:00,54.62,54.74,54.58,54.68,38070.0,53.7751,53.8932,53.7357,53.8342,38070.0
2021-07-19 12:10:00,54.66,54.82,54.65,54.8,31400.0,53.8145,53.972,53.8046,53.9523,31400.0
2021-07-19 12:15:00,54.79,54.82,54.65,54.66,53923.0,53.9425,53.972,53.8046,53.8145,53923.0
2021-07-19 12:20:00,54.65,54.72,54.57,54.69,99482.0,53.8046,53.8736,53.7259,53.844,99482.0
2021-07-19 12:25:00,54.68,54.73,54.56,54.57,57763.0,53.8342,53.8834,53.716,53.7259,57763.0
2021-07-19 12:30:00,54.58,54.58,54.43,54.46,58726.0,53.7357,53.7357,53.588,53.6176,58726.0
2021-07-19 12:35:00,54.45,54.45,54.34,54.34,79197.0,53.6077,53.6077,53.4994,53.4994,79197.0
2021-07-19 12:40:00,54.35,54.39,54.22,54.31,84282.0,53.5093,53.5487,53.3813,53.4699,84282.0
2021-07-19 12:45:00,54.32,54.47,54.31,54.41,24804.0,53.4797,53.6274,53.4699,53.5684,24804.0
2021-07-19 12:50:00,54.42,54.55,54.38,54.52,36921.0,53.5782,53.7062,53.5388,53.6766,36921.0
2021-07-19 12:55:00,54.51,54.6,54.46,54.55,45969.0,53.6668,53.7554,53.6176,53.7062,45969.0
2021-07-19 13:00:00,54.55,54.75,54.53,54.67,34553.0,53.7062,53.9031,53.6865,53.8243,34553.0
2021-07-19 13:05:00,54.68,54.75,54.64,54.69,29549.0,53.8342,53.9031,53.7948,53.844,29549.0
2021-07-19 13:10:00,54.69,54.7,54.59,54.63,44407.0,53.844,53.8539,53.7456,53.7849,44407.0
2021-07-19 13:15:00,54.62,54.67,54.5,54.5,29302.0,53.7751,53.8243,53.657,53.657,29302.0
2021-07-19 13:20:00,54.5,54.55,54.44,54.47,31123.0,53.657,53.7062,53.5979,53.6274,31123.0
2021-07-19 13:25:00,54.45,54.5,54.39,54.44,21952.0,53.6077,53.657,53.5487,53.5979,21952.0
2021-07-19 13:30:00,54.43,54.46,54.32,54.41,28705.0,53.588,53.6176,53.4797,53.5684,28705.0
2021-07-19 13:35:00,54.41,54.57,54.4,54.51,41262.0,53.5684,53.7259,53.5585,53.6668,41262.0
2021-07-19 13:40:00,54.53,54.57,54.45,54.48,21309.0,53.6865,53.7259,53.6077,53.6373,21309.0
2021-07-19 13:45:00,54.47,54.54,54.36,54.36,27562.0,53.6274,53.6963,53.5191,53.5191,27562.0
2021-07-19 13:50:00,54.37,54.42,54.31,54.41,31576.0,53.529,53.5782,53.4699,53.5684,31576.0
2021-07-19 13:55:00,54.42,54.49,54.29,54.33,45198.0,53.5782,53.6471,53.4502,53.4896,45198.0
2021-07-19 14:00:00,54.33,54.6,54.33,54.53,34705.0,53.4896,53.7554,53.4896,53.6865,34705.0
2021-07-19 14:05:00,54.55,54.56,54.37,54.39,28189.0,53.7062,53.716,53.529,53.5487,28189.0
2021-07-19 14:10:00,54.41,54.54,54.41,54.53,23717.0,53.5684,53.6963,53.5684,53.6865,23717.0
2021-07-19 14:15:00,54.53,54.68,54.49,54.63,36625.0,53.6865,53.8342,53.6471,53.7849,36625.0
2021-07-19 14:20:00,54.62,54.67,54.55,54.56,22263.0,53.7751,53.8243,53.7062,53.716,22263.0
2021-07-19 14:25:00,54.57,54.59,54.49,54.57,28138.0,53.7259,53.7456,53.6471,53.7259,28138.0
2021-07-19 14:30:00,54.57,54.58,54.41,54.46,31203.0,53.7259,53.7357,53.5684,53.6176,31203.0
2021-07-19 14:35:00,54.47,54.49,54.35,54.43,49610.0,53.6274,53.6471,53.5093,53.588,49610.0
2021-07-19 14:40:00,54.43,54.45,54.34,54.37,31946.0,53.588,53.6077,53.4994,53.529,31946.0
2021-07-19 14:45:00,54.38,54.48,54.35,54.45,54072.0,53.5388,53.6373,53.5093,53.6077,54072.0
2021-07-19 14:50:00,54.45,54.47,54.26,54.37,35832.0,53.6077,53.6274,53.4207,53.529,35832.0
2021-07-19 14:55:00,54.37,54.57,54.37,54.44,91551.0,53.529,53.7259,53.529,53.5979,91551.0
2021-07-19 15:00:00,54.44,54.53,54.37,54.53,25719.0,53.5979,53.6865,53.529,53.6865,25719.0
2021-07-19 15:05:00,54.53,54.59,54.45,54.55,33663.0,53.6865,53.7456,53.6077,53.7062,33663.0
2021-07-19 15:10:00,54.56,54.64,54.51,54.58,41492.0,53.716,53.7948,53.6668,53.7357,41492.0
2021-07-19 15:15:00,54.59,54.62,54.47,54.5,73765.0,53.7456,53.7751,53.6274,53.657,73765.0
2021-07-19 15:20:00,54.5,54.53,54.42,54.43,47433.0,53.657,53.6865,53.5782,53.588,47433.0
2021-07-19 15:25:00,54.43,54.61,54.42,54.52,84559.0,53.588,53.7653,53.5782,53.6766,84559.0
2021-07-19 15:30:00,54.52,54.58,54.45,54.49,56097.0,53.6766,53.7357,53.6077,53.6471,56097.0
2021-07-19 15:35:00,54.49,54.62,54.48,54.62,64988.0,53.6471,53.7751,53.6373,53.7751,64988.0
2021-07-19 15:40:00,54.61,54.62,54.46,54.46,71915.0,53.7653,53.7751,53.6176,53.6176,71915.0
2021-07-19 15:45:00,54.47,54.65,54.45,54.61,101711.0,53.6274,53.8046,53.6077,53.7653,101711.0
2021-07-19 15:50:00,54.6,54.77,54.56,54.7,169769.0,53.7554,53.9228,53.716,53.8539,169769.0
2021-07-19 15:55:00,54.7,54.82,54.63,54.81,461489.0,53.8539,53.972,53.7849,53.9622,461489.0
2021-07-20 09:30:00,54.85,55.08,54.7,55.08,145267.0,54.0015,54.228,53.8539,54.228,145267.0
2021-07-20 09:35:00,55.06,55.06,54.53,54.53,51577.0,54.2083,54.2083,53.6865,53.6865,51577.0
2021-07-20 09:40:00,54.51,54.78,54.45,54.69,55022.0,53.6668,53.9326,53.6077,53.844,55022.0
2021-07-20 09:45:00,54.69,54.88,54.66,54.75,37971.0,53.844,54.0311,53.8145,53.9031,37971.0
2021-07-20 09:50:00,54.72,54.85,54.63,54.77,60189.0,53.8736,54.0015,53.7849,53.9228,60189.0
2021-07-20 09:55:00,54.78,54.94,54.7,54.91,28539.0,53.9326,54.0902,53.8539,54.0606,28539.0
2021-07-20 10:00:00,54.91,54.94,54.81,54.85,58969.0,54.0606,54.0902,53.9622,54.0015,58969.0
2021-07-20 10:05:00,54.84,55.2,54.83,55.15,53003.0,53.9917,54.3461,53.9819,54.2969,53003.0
2021-07-20 10:10:00,55.13,55.22,55.07,55.17,39084.0,54.2772,54.3658,54.2181,54.3166,39084.0
2021-07-20 10:15:00,55.17,55.29,55.09,55.27,80729.0,54.3166,54.4347,54.2378,54.415,80729.0
2021-07-20 10:20:00,55.26,55.35,55.23,55.27,40171.0,54.4052,54.4938,54.3757,54.415,40171.0
2021-07-20 10:25:00,55.26,55.39,55.22,55.29,30137.0,54.4052,54.5332,54.3658,54.4347,30137.0
2021-07-20 10:30:00,55.29,55.38,55.18,55.25,34523.0,54.4347,54.5233,54.3264,54.3954,34523.0
2021-07-20 10:35:00,55.24,55.34,55.17,55.26,33685.0,54.3855,54.484,54.3166,54.4052,33685.0
2021-07-20 10:40:00,55.27,55.44,55.27,55.43,37281.0,54.415,54.5824,54.415,54.5726,37281.0
2021-07-20 10:45:00,55.43,55.66,55.43,55.64,85721.0,54.5726,54.799,54.5726,54.7793,85721.0
2021-07-20 10:50:00,55.66,55.86,55.65,55.81,100390.0,54.799,54.9959,54.7892,54.9467,100390.0
2021-07-20 10:55:00,55.8,55.8,55.62,55.63,25990.0,54.9368,54.9368,54.7596,54.7695,25990.0
2021-07-20 11:00:00,55.64,55.73,55.48,55.54,30977.0,54.7793,54.8679,54.6218,54.6809,30977.0
2021-07-20 11:05:00,55.55,55.78,55.54,55.71,29644.0,54.6907,54.9172,54.6809,54.8482,29644.0
2021-07-20 11:10:00,55.72,55.8,55.66,55.79,30984.0,54.8581,54.9368,54.799,54.927,30984.0
2021-07-20 11:15:00,55.79,55.81,55.71,55.8,27715.0,54.927,54.9467,54.8482,54.9368,27715.0
2021-07-20 11:20:00,55.8,55.88,55.8,55.88,36101.0,54.9368,55.0156,54.9368,55.0156,36101.0
2021-07-20 11:25:00,55.88,55.93,55.82,55.83,41266.0,55.0156,55.0648,54.9565,54.9664,41266.0
2021-07-20 11:30:00,55.84,55.88,55.76,55.86,30306.0,54.9762,55.0156,54.8975,54.9959,30306.0
2021-07-20 11:35:00,55.8,55.87,55.78,55.82,22717.0,54.9368,55.0058,54.9172,54.9565,22717.0
2021-07-20 11:40:00,55.84,56.05,55.84,56.05,63232.0,54.9762,55.183,54.9762,55.183,63232.0
2021-07-20 11:45:00,56.06,56.06,55.91,55.98,27156.0,55.1928,55.1928,55.0451,55.1141,27156.0
2021-07-20 11:50:00,55.99,56.02,55.85,55.9,20810.0,55.1239,55.1534,54.9861,55.0353,20810.0
2021-07-20 11:55:00,55.89,55.98,55.89,55.93,40942.0,55.0255,55.1141,55.0255,55.0648,40942.0
2021-07-20 12:00:00,55.92,55.98,55.88,55.92,20885.0,55.055,55.1141,55.0156,55.055,20885.0
2021-07-20 12:05:00,55.92,55.98,55.87,55.91,21398.0,55.055,55.1141,55.0058,55.0451,21398.0
2021-07-20 12:10:00,55.91,56.03,55.9,55.99,23169.0,55.0451,55.1633,55.0353,55.1239,23169.0
2021-07-20 12:15:00,56.0,56.03,55.97,56.02,22723.0,55.1338,55.1633,55.1042,55.1534,22723.0
2021-07-20 12:20:00,56.03,56.1,56.03,56.08,18253.0,55.1633,55.2322,55.1633,55.2125,18253.0
2021-07-20 12:25:00,56.09,56.24,56.08,56.16,59104.0,55.2224,55.37,55.2125,55.2913,59104.0
2021-07-20 12:30:00,56.16,56.17,56.11,56.13,15974.0,55.2913,55.3011,55.2421,55.2617,15974.0
2021-07-20 12:35:00,56.13,56.22,56.11,56.16,34113.0,55.2617,55.3504,55.2421,55.2913,34113.0
2021-07-20 12:40:00,56.15,56.19,56.11,56.13,21867.0,55.2814,55.3208,55.2421,55.2617,21867.0
2021-07-20 12:45:00,56.14,56.2,56.12,56.17,21166.0,55.2716,55.3307,55.2519,55.3011,21166.0
2021-07-20 12:50:00,56.16,56.22,56.15,56.16,31763.0,55.2913,55.3504,55.2814,55.2913,31763.0
2021-07-20 12:55:00,56.16,56.19,56.16,56.16,21041.0,55.2913,55.3208,55.2913,55.2913,21041.0
2021-07-20 13:00:00,56.16,56.16,56.06,56.06,29016.0,55.2913,55.2913,55.1928,55.1928,29016.0
2021-07-20 13:05:00,56.06,56.12,56.01,56.03,22252.0,55.1928,55.2519,55.1436,55.1633,22252.0
2021-07-20 13:10:00,56.02,56.17,56.01,56.16,25167.0,55.1534,55.3011,55.1436,55.2913,25167.0
2021-07-20 13:15:00,56.15,56.27,56.13,56.24,43711.0,55.2814,55.3996,55.2617,55.37,43711.0
2021-07-20 13:20:00,56.23,56.24,56.13,56.13,23153.0,55.3602,55.37,55.2617,55.2617,23153.0
2021-07-20 13:25:00,56.13,56.14,56.05,56.07,17801.0,55.2617,55.2716,55.183,55.2027,17801.0
2021-07-20 13:30:00,56.06,56.13,56.01,56.12,20683.0,55.1928,55.2617,55.1436,55.2519,20683.0
2021-07-20 13:35:00,56.12,56.14,56.08,56.12,22316.0,55.2519,55.2716,55.2125,55.2519,22316.0
2021-07-20 13:40:00,56.12,56.69,56.11,56.52,655087.0,55.2519,55.8131,55.2421,55.6457,655087.0
2021-07-20 13:45:00,56.51,56.54,56.23,56.33,130030.0,55.6359,55.6654,55.3602,55.4587,130030.0
2021-07-20 13:50:00,56.33,56.34,56.22,56.32,49254.0,55.4587,55.4685,55.3504,55.4488,49254.0
2021-07-20 13:55:00,56.31,56.45,56.31,56.45,53713.0,55.439,55.5768,55.439,55.5768,53713.0
2021-07-20 14:00:00,56.44,56.45,56.34,56.44,44633.0,55.5669,55.5768,55.4685,55.5669,44633.0
2021-07-20 14:05:00,56.44,56.48,56.43,56.45,26643.0,55.5669,55.6063,55.5571,55.5768,26643.0
2021-07-20 14:10:00,56.46,56.51,56.37,56.44,49525.0,55.5866,55.6359,55.498,55.5669,49525.0
2021-07-20 14:15:00,56.45,56.54,56.45,56.54,54478.0,55.5768,55.6654,55.5768,55.6654,54478.0
2021-07-20 14:20:00,56.55,56.59,56.47,56.49,42705.0,55.6752,55.7146,55.5965,55.6162,42705.0
2021-07-20 14:25:00,56.5,56.69,56.5,56.68,126706.0,55.626,55.8131,55.626,55.8032,126706.0
2021-07-20 14:30:00,56.68,56.71,56.6,56.67,33195.0,55.8032,55.8328,55.7245,55.7934,33195.0
2021-07-20 14:35:00,56.67,56.71,56.64,56.69,31076.0,55.7934,55.8328,55.7639,55.8131,31076.0
2021-07-20 14:40:00,56.69,56.71,56.6,56.66,44673.0,55.8131,55.8328,55.7245,55.7835,44673.0
2021-07-20 14:45:00,56.66,56.68,56.54,56.68,80371.0,55.7835,55.8032,55.6654,55.8032,80371.0
2021-07-20 14:50:00,56.69,56.85,56.68,56.82,58546.0,55.8131,55.9706,55.8032,55.9411,58546.0
2021-07-20 14:55:00,56.8,56.83,56.75,56.76,45081.0,55.9214,55.9509,55.8722,55.882,45081.0
2021-07-20 15:00:00,56.76,56.86,56.72,56.86,36191.0,55.882,55.9805,55.8426,55.9805,36191.0
2021-07-20 15:05:00,56.85,56.88,56.81,56.85,37067.0,55.9706,56.0001,55.9312,55.9706,37067.0
2021-07-20 15:10:00,56.86,56.94,56.86,56.91,63202.0,55.9805,56.0592,55.9805,56.0297,63202.0
2021-07-20 15:15:00,56.9,56.94,56.83,56.87,60408.0,56.0198,56.0592,55.9509,55.9903,60408.0
2021-07-20 15:20:00,56.87,56.94,56.83,56.94,42777.0,55.9903,56.0592,55.9509,56.0592,42777.0
2021-07-20 15:25:00,56.94,56.97,56.86,56.97,52360.0,56.0592,56.0888,55.9805,56.0888,52360.0
2021-07-20 15:30:00,56.97,57.03,56.92,56.98,94590.0,56.0888,56.1478,56.0395,56.0986,94590.0
2021-07-20 15:35:00,56.98,57.0,56.92,57.0,84734.0,56.0986,56.1183,56.0395,56.1183,84734.0
2021-07-20 15:40:00,57.0,57.03,56.89,56.96,131733.0,56.1183,56.1478,56.01,56.0789,131733.0
2021-07-20 15:45:00,56.95,56.97,56.85,56.88,189570.0,56.0691,56.0888,55.9706,56.0001,189570.0
2021-07-20 15:50:00,56.89,56.89,56.76,56.83,322301.0,56.01,56.01,55.882,55.9509,322301.0
2021-07-20 15:55:00,56.82,56.82,56.55,56.56,480135.0,55.9411,55.9411,55.6752,55.6851,480135.0
2021-07-21 09:30:00,56.61,56.74,56.24,56.55,120154.0,55.7343,55.8623,55.37,55.6752,120154.0
2021-07-21 09:35:00,56.54,56.67,56.42,56.48,56471.0,55.6654,55.7934,55.5473,55.6063,56471.0
2021-07-21 09:40:00,56.46,56.82,56.43,56.81,56522.0,55.5866,55.9411,55.5571,55.9312,56522.0
2021-07-21 09:45:00,56.82,56.93,56.75,56.8,66220.0,55.9411,56.0494,55.8722,55.9214,66220.0
2021-07-21 09:50:00,56.81,57.15,56.77,57.12,68069.0,55.9312,56.266,55.8918,56.2364,68069.0
2021-07-21 09:55:00,57.1,57.29,57.04,57.29,38314.0,56.2167,56.4038,56.1577,56.4038,38314.0
2021-07-21 10:00:00,57.3,57.48,57.29,57.46,69810.0,56.4136,56.5909,56.4038,56.5712,69810.0
2021-07-21 10:05:00,57.46,57.48,57.24,57.25,42900.0,56.5712,56.5909,56.3546,56.3644,42900.0
2021-07-21 10:10:00,57.26,57.27,57.06,57.06,50211.0,56.3743,56.3841,56.1774,56.1774,50211.0
2021-07-21 10:15:00,57.04,57.16,56.96,57.15,36502.0,56.1577,56.2758,56.0789,56.266,36502.0
2021-07-21 10:20:00,57.15,57.23,57.13,57.17,13845.0,56.266,56.3447,56.2463,56.2857,13845.0
2021-07-21 10:25:00,57.18,57.23,57.07,57.07,20352.0,56.2955,56.3447,56.1872,56.1872,20352.0
2021-07-21 10:30:00,57.06,57.12,56.95,56.95,33525.0,56.1774,56.2364,56.0691,56.0691,33525.0
2021-07-21 10:35:00,56.95,57.14,56.92,57.02,35549.0,56.0691,56.2561,56.0395,56.138,35549.0
2021-07-21 10:40:00,57.03,57.11,56.98,56.98,13978.0,56.1478,56.2266,56.0986,56.0986,13978.0
2021-07-21 10:45:00,56.97,57.0,56.84,56.93,26512.0,56.0888,56.1183,55.9608,56.0494,26512.0
2021-07-21 10:50:00,56.94,57.0,56.84,56.88,33754.0,56.0592,56.1183,55.9608,56.0001,33754.0
2021-07-21 10:55:00,56.88,57.04,56.86,57.03,19185.0,56.0001,56.1577,55.9805,56.1478,19185.0
2021-07-21 11:00:00,57.02,57.29,57.02,57.26,30198.0,56.138,56.4038,56.138,56.3743,30198.0
2021-07-21 11:05:00,57.25,57.37,57.23,57.36,26077.0,56.3644,56.4826,56.3447,56.4727,26077.0
2021-07-21 11:10:00,57.36,57.49,57.34,57.48,56388.0,56.4727,56.6007,56.453,56.5909,56388.0
2021-07-21 11:15:00,57.48,57.59,57.47,57.57,81487.0,56.5909,56.6992,56.581,56.6795,81487.0
2021-07-21 11:20:00,57.57,57.57,57.5,57.56,28347.0,56.6795,56.6795,56.6106,56.6696,28347.0
2021-07-21 11:25:00,57.55,57.62,57.51,57.52,41969.0,56.6598,56.7287,56.6204,56.6302,41969.0
2021-07-21 11:30:00,57.52,57.59,57.47,57.56,47103.0,56.6302,56.6992,56.581,56.6696,47103.0
2021-07-21 11:35:00,57.56,57.66,57.55,57.66,31278.0,56.6696,56.7681,56.6598,56.7681,31278.0
2021-07-21 11:40:00,57.65,57.65,57.58,57.64,34170.0,56.7582,56.7582,56.6893,56.7484,34170.0
2021-07-21 11:45:00,57.63,57.73,57.6,57.68,45116.0,56.7385,56.837,56.709,56.7878,45116.0
2021-07-21 11:50:00,57.68,57.76,57.61,57.66,40516.0,56.7878,56.8665,56.7189,56.7681,40516.0
2021-07-21 11:55:00,57.67,57.72,57.58,57.71,28579.0,56.7779,56.8271,56.6893,56.8173,28579.0
2021-07-21 12:00:00,57.7,57.74,57.67,57.69,16988.0,56.8075,56.8468,56.7779,56.7976,16988.0
2021-07-21 12:05:00,57.68,57.71,57.64,57.68,20576.0,56.7878,56.8173,56.7484,56.7878,20576.0
2021-07-21 12:10:00,57.67,57.71,57.66,57.7,13313.0,56.7779,56.8173,56.7681,56.8075,13313.0
2021-07-21 12:15:00,57.71,57.77,57.69,57.76,23783.0,56.8173,56.8764,56.7976,56.8665,23783.0
2021-07-21 12:20:00,57.76,57.89,57.73,57.88,48356.0,56.8665,56.9945,56.837,56.9847,48356.0
2021-07-21 12:25:00,57.88,57.96,57.88,57.91,29086.0,56.9847,57.0634,56.9847,57.0142,29086.0
2021-07-21 12:30:00,57.92,57.96,57.83,57.84,29166.0,57.0241,57.0634,56.9354,56.9453,29166.0
2021-07-21 12:35:00,57.85,57.88,57.77,57.78,35301.0,56.9551,56.9847,56.8764,56.8862,35301.0
2021-07-21 12:40:00,57.77,57.81,57.71,57.72,23040.0,56.8764,56.9158,56.8173,56.8271,23040.0
2021-07-21 12:45:00,57.73,57.74,57.64,57.67,20813.0,56.837,56.8468,56.7484,56.7779,20813.0
2021-07-21 12:50:00,57.68,57.73,57.62,57.72,39702.0,56.7878,56.837,56.7287,56.8271,39702.0
2021-07-21 12:55:00,57.71,57.71,57.54,57.57,36246.0,56.8173,56.8173,56.6499,56.6795,36246.0
2021-07-21 13:00:00,57.57,57.63,57.51,57.57,19278.0,56.6795,56.7385,56.6204,56.6795,19278.0
2021-07-21 13:05:00,57.57,57.66,57.57,57.66,18416.0,56.6795,56.7681,56.6795,56.7681,18416.0
2021-07-21 13:10:00,57.67,57.69,57.62,57.67,24092.0,56.7779,56.7976,56.7287,56.7779,24092.0
2021-07-21 13:15:00,57.67,57.72,57.67,57.7,15439.0,56.7779,56.8271,56.7779,56.8075,15439.0
2021-07-21 13:20:00,57.71,57.84,57.71,57.83,26469.0,56.8173,56.9453,56.8173,56.9354,26469.0
2021-07-21 13:25:00,57.82,57.87,57.78,57.84,24574.0,56.9256,56.9748,56.8862,56.9453,24574.0
2021-07-21 13:30:00,57.84,57.87,57.81,57.83,13729.0,56.9453,56.9748,56.9158,56.9354,13729.0
2021-07-21 13:35:00,57.83,57.89,57.82,57.86,16055.0,56.9354,56.9945,56.9256,56.965,16055.0
2021-07-21 13:40:00,57.86,57.91,57.86,57.88,17869.0,56.965,57.0142,56.965,56.9847,17869.0
2021-07-21 13:45:00,57.87,57.9,57.85,57.89,13433.0,56.9748,57.0044,56.9551,56.9945,13433.0
2021-07-21 13:50:00,57.89,57.92,57.86,57.89,14475.0,56.9945,57.0241,56.965,56.9945,14475.0
2021-07-21 13:55:00,57.9,57.9,57.86,57.89,13924.0,57.0044,57.0044,56.965,56.9945,13924.0
2021-07-21 14:00:00,57.89,57.89,57.76,57.8,25141.0,56.9945,56.9945,56.8665,56.9059,25141.0
2021-07-21 14:05:00,57.8,57.81,57.76,57.78,22074.0,56.9059,56.9158,56.8665,56.8862,22074.0
2021-07-21 14:10:00,57.78,57.81,57.73,57.73,19777.0,56.8862,56.9158,56.837,56.837,19777.0
2021-07-21 14:15:00,57.73,57.8,57.68,57.68,19311.0,56.837,56.9059,56.7878,56.7878,19311.0
2021-07-21 14:20:00,57.67,57.73,57.66,57.72,22525.0,56.7779,56.837,56.7681,56.8271,22525.0
2021-07-21 14:25:00,57.73,57.84,57.72,57.84,29556.0,56.837,56.9453,56.8271,56.9453,29556.0
2021-07-21 14:30:00,57.84,57.87,57.82,57.87,18953.0,56.9453,56.9748,56.9256,56.9748,18953.0
2021-07-21 14:35:00,57.87,57.88,57.8,57.8,29821.0,56.9748,56.9847,56.9059,56.9059,29821.0
2021-07-21 14:40:00,57.79,57.87,57.79,57.86,21590.0,56.8961,56.9748,56.8961,56.965,21590.0
2021-07-21 14:45:00,57.85,57.9,57.85,57.89,18409.0,56.9551,57.0044,56.9551,56.9945,18409.0
2021-07-21 14:50:00,57.9,57.95,57.87,57.93,31481.0,57.0044,57.0536,56.9748,57.0339,31481.0
2021-07-21 14:55:00,57.93,57.94,57.91,57.94,22786.0,57.0339,57.0437,57.0142,57.0437,22786.0
2021-07-21 15:00:00,57.94,57.97,57.91,57.94,27069.0,57.0437,57.0733,57.0142,57.0437,27069.0
2021-07-21 15:05:00,57.94,58.04,57.91,58.04,121847.0,57.0437,57.1422,57.0142,57.1422,121847.0
2021-07-21 15:10:00,58.04,58.08,58.02,58.06,140249.0,57.1422,57.1816,57.1225,57.1619,140249.0
2021-07-21 15:15:00,58.06,58.1,58.03,58.08,51090.0,57.1619,57.2013,57.1324,57.1816,51090.0
2021-07-21 15:20:00,58.08,58.11,57.99,58.0,127734.0,57.1816,57.2111,57.093,57.1028,127734.0
2021-07-21 15:25:00,57.99,58.19,57.99,58.17,116861.0,57.093,57.2899,57.093,57.2702,116861.0
2021-07-21 15:30:00,58.17,58.25,58.14,58.22,127692.0,57.2702,57.349,57.2407,57.3194,127692.0
2021-07-21 15:35:00,58.23,58.24,58.12,58.18,66579.0,57.3293,57.3391,57.221,57.28,66579.0
2021-07-21 15:40:00,58.18,58.24,58.15,58.2,270256.0,57.28,57.3391,57.2505,57.2997,270256.0
2021-07-21 15:45:00,58.21,58.25,58.14,58.15,155215.0,57.3096,57.349,57.2407,57.2505,155215.0
2021-07-21 15:50:00,58.15,58.34,58.14,58.31,242827.0,57.2505,57.4376,57.2407,57.408,242827.0
2021-07-21 15:55:00,58.32,58.38,58.23,58.33,316498.0,57.4179,57.4769,57.3293,57.4277,316498.0
2021-07-22 09:30:00,57.57,57.88,57.39,57.77,143688.0,56.6795,56.9847,56.5023,56.8764,143688.0
2021-07-22 09:35:00,57.7,57.95,57.56,57.95,82238.0,56.8075,57.0536,56.6696,57.0536,82238.0
2021-07-22 09:40:00,57.95,57.98,57.84,57.93,55023.0,57.0536,57.0831,56.9453,57.0339,55023.0
2021-07-22 09:45:00,57.93,57.96,57.79,57.8,64721.0,57.0339,57.0634,56.8961,56.9059,64721.0
2021-07-22 09:50:00,57.81,57.92,57.8,57.85,31407.0,56.9158,57.0241,56.9059,56.9551,31407.0
2021-07-22 09:55:00,57.82,57.82,57.67,57.77,24032.0,56.9256,56.9256,56.7779,56.8764,24032.0
2021-07-22 10:00:00,57.78,58.05,57.77,57.95,69536.0,56.8862,57.152,56.8764,57.0536,69536.0
2021-07-22 10:05:00,57.97,57.98,57.82,57.96,52023.0,57.0733,57.0831,56.9256,57.0634,52023.0
2021-07-22 10:10:00,57.96,57.96,57.81,57.83,30642.0,57.0634,57.0634,56.9158,56.9354,30642.0
2021-07-22 10:15:00,57.85,57.94,57.75,57.94,25591.0,56.9551,57.0437,56.8567,57.0437,25591.0
2021-07-22 10:20:00,57.93,57.95,57.68,57.76,19919.0,57.0339,57.0536,56.7878,56.8665,19919.0
2021-07-22 10:25:00,57.78,57.99,57.74,57.92,17021.0,56.8862,57.093,56.8468,57.0241,17021.0
2021-07-22 10:30:00,57.92,57.96,57.83,57.95,19793.0,57.0241,57.0634,56.9354,57.0536,19793.0
2021-07-22 10:35:00,57.93,57.98,57.87,57.95,10355.0,57.0339,57.0831,56.9748,57.0536,10355.0
2021-07-22 10:40:00,57.94,58.07,57.93,57.99,30356.0,57.0437,57.1717,57.0339,57.093,30356.0
2021-07-22 10:45:00,57.98,57.99,57.9,57.93,13065.0,57.0831,57.093,57.0044,57.0339,13065.0
2021-07-22 10:50:00,57.94,57.96,57.81,57.89,7375.0,57.0437,57.0634,56.9158,56.9945,7375.0
2021-07-22 10:55:00,57.88,57.91,57.85,57.86,8192.0,56.9847,57.0142,56.9551,56.965,8192.0
2021-07-22 11:00:00,57.88,57.9,57.79,57.82,15380.0,56.9847,57.0044,56.8961,56.9256,15380.0
2021-07-22 11:05:00,57.83,57.86,57.71,57.75,46803.0,56.9354,56.965,56.8173,56.8567,46803.0
2021-07-22 11:10:00,57.75,57.77,57.56,57.59,33710.0,56.8567,56.8764,56.6696,56.6992,33710.0
2021-07-22 11:15:00,57.57,57.59,57.44,57.55,21654.0,56.6795,56.6992,56.5515,56.6598,21654.0
2021-07-22 11:20:00,57.57,57.63,57.56,57.63,21974.0,56.6795,56.7385,56.6696,56.7385,21974.0
2021-07-22 11:25:00,57.63,57.72,57.6,57.68,10561.0,56.7385,56.8271,56.709,56.7878,10561.0
2021-07-22 11:30:00,57.69,57.72,57.64,57.66,10432.0,56.7976,56.8271,56.7484,56.7681,10432.0
2021-07-22 11:35:00,57.64,57.72,57.63,57.72,5784.0,56.7484,56.8271,56.7385,56.8271,5784.0
2021-07-22 11:40:00,57.69,57.72,57.62,57.62,11862.0,56.7976,56.8271,56.7287,56.7287,11862.0
2021-07-22 11:45:00,57.62,57.73,57.59,57.73,13699.0,56.7287,56.837,56.6992,56.837,13699.0
2021-07-22 11:50:00,57.76,57.78,57.72,57.78,6038.0,56.8665,56.8862,56.8271,56.8862,6038.0
2021-07-22 11:55:00,57.77,57.78,57.72,57.72,10338.0,56.8764,56.8862,56.8271,56.8271,10338.0
2021-07-22 12:00:00,57.72,57.76,57.63,57.63,14433.0,56.8271,56.8665,56.7385,56.7385,14433.0
2021-07-22 12:05:00,57.64,57.65,57.51,57.51,25640.0,56.7484,56.7582,56.6204,56.6204,25640.0
2021-07-22 12:10:00,57.53,57.56,57.46,57.56,30287.0,56.6401,56.6696,56.5712,56.6696,30287.0
2021-07-22 12:15:00,57.57,57.63,57.54,57.6,20417.0,56.6795,56.7385,56.6499,56.709,20417.0
2021-07-22 12:20:00,57.6,57.62,57.55,57.6,13435.0,56.709,56.7287,56.6598,56.709,13435.0
2021-07-22 12:25:00,57.58,57.73,57.58,57.72,7764.0,56.6893,56.837,56.6893,56.8271,7764.0
2021-07-22 12:30:00,57.73,57.75,57.68,57.71,17283.0,56.837,56.8567,56.7878,56.8173,17283.0
2021-07-22 12:35:00,57.71,57.77,57.7,57.76,10340.0,56.8173,56.8764,56.8075,56.8665,10340.0
2021-07-22 12:40:00,57.76,57.77,57.73,57.74,13325.0,56.8665,56.8764,56.837,56.8468,13325.0
2021-07-22 12:45:00,57.74,57.75,57.64,57.65,12540.0,56.8468,56.8567,56.7484,56.7582,12540.0
2021-07-22 12:50:00,57.69,57.73,57.65,57.71,12789.0,56.7976,56.837,56.7582,56.8173,12789.0
2021-07-22 12:55:00,57.71,57.72,57.66,57.7,7658.0,56.8173,56.8271,56.7681,56.8075,7658.0
2021-07-22 13:00:00,57.7,57.8,57.69,57.77,11392.0,56.8075,56.9059,56.7976,56.8764,11392.0
2021-07-22 13:05:00,57.78,57.79,57.74,57.76,5583.0,56.8862,56.8961,56.8468,56.8665,5583.0
2021-07-22 13:10:00,57.77,57.81,57.74,57.77,8431.0,56.8764,56.9158,56.8468,56.8764,8431.0
2021-07-22 13:15:00,57.77,57.78,57.73,57.73,9007.0,56.8764,56.8862,56.837,56.837,9007.0
2021-07-22 13:20:00,57.75,57.79,57.7,57.78,15238.0,56.8567,56.8961,56.8075,56.8862,15238.0
2021-07-22 13:25:00,57.79,57.8,57.69,57.76,15857.0,56.8961,56.9059,56.7976,56.8665,15857.0
2021-07-22 13:30:00,57.77,57.82,57.76,57.81,7730.0,56.8764,56.9256,56.8665,56.9158,7730.0
2021-07-22 13:35:00,57.82,57.83,57.8,57.83,3735.0,56.9256,56.9354,56.9059,56.9354,3735.0
2021-07-22 13:40:00,57.83,57.84,57.78,57.8,6331.0,56.9354,56.9453,56.8862,56.9059,6331.0
2021-07-22 13:45:00,57.79,57.88,57.79,57.87,8270.0,56.8961,56.9847,56.8961,56.9748,8270.0
2021-07-22 13:50:00,57.87,57.92,57.86,57.88,7979.0,56.9748,57.0241,56.965,56.9847,7979.0
2021-07-22 13:55:00,57.87,57.92,57.84,57.9,6521.0,56.9748,57.0241,56.9453,57.0044,6521.0
2021-07-22 14:00:00,57.89,57.89,57.83,57.87,6084.0,56.9945,56.9945,56.9354,56.9748,6084.0
2021-07-22 14:05:00,57.88,57.9,57.81,57.87,10289.0,56.9847,57.0044,56.9158,56.9748,10289.0
2021-07-22 14:10:00,57.86,57.92,57.83,57.92,7711.0,56.965,57.0241,56.9354,57.0241,7711.0
2021-07-22 14:15:00,57.91,57.97,57.91,57.92,12941.0,57.0142,57.0733,57.0142,57.0241,12941.0
2021-07-22 14:20:00,57.94,57.95,57.91,57.95,7533.0,57.0437,57.0536,57.0142,57.0536,7533.0
2021-07-22 14:25:00,57.94,57.96,57.91,57.96,10995.0,57.0437,57.0634,57.0142,57.0634,10995.0
2021-07-22 14:30:00,57.96,57.99,57.95,57.98,32067.0,57.0634,57.093,57.0536,57.0831,32067.0
2021-07-22 14:35:00,57.98,58.0,57.96,58.0,22208.0,57.0831,57.1028,57.0634,57.1028,22208.0
2021-07-22 14:40:00,57.99,58.0,57.95,57.98,21493.0,57.093,57.1028,57.0536,57.0831,21493.0
2021-07-22 14:45:00,57.98,58.04,57.93,57.94,25943.0,57.0831,57.1422,57.0339,57.0437,25943.0
2021-07-22 14:50:00,57.94,57.94,57.83,57.89,10609.0,57.0437,57.0437,56.9354,56.9945,10609.0
2021-07-22 14:55:00,57.89,58.02,57.88,58.0,21170.0,56.9945,57.1225,56.9847,57.1028,21170.0
2021-07-22 15:00:00,58.01,58.02,57.97,57.99,47837.0,57.1127,57.1225,57.0733,57.093,47837.0
2021-07-22 15:05:00,57.98,57.98,57.93,57.97,10324.0,57.0831,57.0831,57.0339,57.0733,10324.0
2021-07-22 15:10:00,57.97,57.98,57.94,57.98,8805.0,57.0733,57.0831,57.0437,57.0831,8805.0
2021-07-22 15:15:00,57.97,57.99,57.95,57.99,8784.0,57.0733,57.093,57.0536,57.093,8784.0
2021-07-22 15:20:00,57.98,58.0,57.97,57.99,7722.0,57.0831,57.1028,57.0733,57.093,7722.0
2021-07-22 15:25:00,57.99,58.02,57.98,57.98,51608.0,57.093,57.1225,57.0831,57.0831,51608.0
2021-07-22 15:30:00,57.98,58.01,57.94,58.01,20507.0,57.0831,57.1127,57.0437,57.1127,20507.0
2021-07-22 15:35:00,58.0,58.01,57.92,57.92,20131.0,57.1028,57.1127,57.0241,57.0241,20131.0
2021-07-22 15:40:00,57.92,57.92,57.84,57.92,31056.0,57.0241,57.0241,56.9453,57.0241,31056.0
2021-07-22 15:45:00,57.92,57.94,57.88,57.89,31019.0,57.0241,57.0437,56.9847,56.9945,31019.0
2021-07-22 15:50:00,57.9,57.96,57.83,57.92,103714.0,57.0044,57.0634,56.9354,57.0241,103714.0
2021-07-22 15:55:00,57.93,58.02,57.93,58.0,139117.0,57.0339,57.1225,57.0339,57.1028,139117.0
2021-07-23 09:30:00,58.45,58.49,57.88,57.94,126962.0,57.5459,57.5852,56.9847,57.0437,126962.0
2021-07-23 09:35:00,57.84,58.31,57.84,58.05,71273.0,56.9453,57.408,56.9453,57.152,71273.0
2021-07-23 09:40:00,58.06,58.28,57.94,58.28,61191.0,57.1619,57.3785,57.0437,57.3785,61191.0
2021-07-23 09:45:00,58.3,58.4,58.25,58.3,52815.0,57.3982,57.4966,57.349,57.3982,52815.0
2021-07-23 09:50:00,58.25,58.29,58.03,58.06,43164.0,57.349,57.3883,57.1324,57.1619,43164.0
2021-07-23 09:55:00,58.07,58.16,58.06,58.12,19345.0,57.1717,57.2603,57.1619,57.221,19345.0
2021-07-23 10:00:00,58.12,58.15,58.04,58.11,35755.0,57.221,57.2505,57.1422,57.2111,35755.0
2021-07-23 10:05:00,58.1,58.1,57.82,57.91,37839.0,57.2013,57.2013,56.9256,57.0142,37839.0
2021-07-23 10:10:00,57.92,57.92,57.81,57.83,26023.0,57.0241,57.0241,56.9158,56.9354,26023.0
2021-07-23 10:15:00,57.85,58.12,57.85,58.09,28926.0,56.9551,57.221,56.9551,57.1914,28926.0
2021-07-23 10:20:00,58.08,58.12,57.99,57.99,17992.0,57.1816,57.221,57.093,57.093,17992.0
2021-07-23 10:25:00,57.99,58.2,57.99,58.2,17913.0,57.093,57.2997,57.093,57.2997,17913.0
2021-07-23 10:30:00,58.19,58.37,58.16,58.34,38189.0,57.2899,57.4671,57.2603,57.4376,38189.0
2021-07-23 10:35:00,58.36,58.44,58.32,58.39,34788.0,57.4572,57.536,57.4179,57.4868,34788.0
2021-07-23 10:40:00,58.38,58.44,58.24,58.27,66320.0,57.4769,57.536,57.3391,57.3686,66320.0
2021-07-23 10:45:00,58.27,58.33,58.24,58.29,26179.0,57.3686,57.4277,57.3391,57.3883,26179.0
2021-07-23 10:50:00,58.3,58.49,58.3,58.45,62568.0,57.3982,57.5852,57.3982,57.5459,62568.0
2021-07-23 10:55:00,58.46,58.61,58.46,58.61,43058.0,57.5557,57.7034,57.5557,57.7034,43058.0
2021-07-23 11:00:00,58.6,58.65,58.49,58.62,43183.0,57.6935,57.7428,57.5852,57.7132,43183.0
2021-07-23 11:05:00,58.61,58.65,58.54,58.61,27407.0,57.7034,57.7428,57.6345,57.7034,27407.0
2021-07-23 11:10:00,58.61,58.82,58.6,58.79,58231.0,57.7034,57.9101,57.6935,57.8806,58231.0
2021-07-23 11:15:00,58.8,58.91,58.8,58.86,95040.0,57.8904,57.9987,57.8904,57.9495,95040.0
2021-07-23 11:20:00,58.88,59.0,58.87,58.99,178154.0,57.9692,58.0873,57.9594,58.0775,178154.0
2021-07-23 11:25:00,58.97,59.27,58.97,59.16,461801.0,58.0578,58.3532,58.0578,58.2449,461801.0
2021-07-23 11:30:00,59.15,59.18,59.04,59.1,71553.0,58.235,58.2646,58.1267,58.1858,71553.0
2021-07-23 11:35:00,59.09,59.27,59.09,59.23,60832.0,58.176,58.3532,58.176,58.3138,60832.0
2021-07-23 11:40:00,59.24,59.24,59.09,59.09,28065.0,58.3236,58.3236,58.176,58.176,28065.0
2021-07-23 11:45:00,59.08,59.19,59.02,59.17,50342.0,58.1661,58.2744,58.107,58.2547,50342.0
2021-07-23 11:50:00,59.16,59.18,59.04,59.04,24241.0,58.2449,58.2646,58.1267,58.1267,24241.0
2021-07-23 11:55:00,59.04,59.16,59.02,59.02,23006.0,58.1267,58.2449,58.107,58.107,23006.0
2021-07-23 12:00:00,59.02,59.05,58.91,58.92,39872.0,58.107,58.1366,57.9987,58.0086,39872.0
2021-07-23 12:05:00,58.91,58.97,58.87,58.92,40264.0,57.9987,58.0578,57.9594,58.0086,40264.0
2021-07-23 12:10:00,58.92,58.99,58.92,58.98,19079.0,58.0086,58.0775,58.0086,58.0677,19079.0
2021-07-23 12:15:00,58.98,58.99,58.93,58.96,15863.0,58.0677,58.0775,58.0184,58.048,15863.0
2021-07-23 12:20:00,58.96,58.99,58.87,58.88,37754.0,58.048,58.0775,57.9594,57.9692,37754.0
2021-07-23 12:25:00,58.87,58.9,58.78,58.78,19748.0,57.9594,57.9889,57.8708,57.8708,19748.0
2021-07-23 12:30:00,58.79,58.85,58.71,58.76,72668.0,57.8806,57.9397,57.8018,57.8511,72668.0
2021-07-23 12:35:00,58.79,58.8,58.69,58.73,32104.0,57.8806,57.8904,57.7821,57.8215,32104.0
2021-07-23 12:40:00,58.74,58.81,58.71,58.72,16377.0,57.8314,57.9003,57.8018,57.8117,16377.0
2021-07-23 12:45:00,58.72,58.75,58.64,58.74,39232.0,57.8117,57.8412,57.7329,57.8314,39232.0
2021-07-23 12:50:00,58.73,58.73,58.62,58.63,21078.0,57.8215,57.8215,57.7132,57.7231,21078.0
2021-07-23 12:55:00,58.65,58.65,58.56,58.65,19001.0,57.7428,57.7428,57.6542,57.7428,19001.0
2021-07-23 13:00:00,58.66,58.66,58.56,58.59,20994.0,57.7526,57.7526,57.6542,57.6837,20994.0
2021-07-23 13:05:00,58.6,58.64,58.59,58.64,19542.0,57.6935,57.7329,57.6837,57.7329,19542.0
2021-07-23 13:10:00,58.64,58.74,58.64,58.74,10413.0,57.7329,57.8314,57.7329,57.8314,10413.0
2021-07-23 13:15:00,58.75,58.78,58.72,58.77,11202.0,57.8412,57.8708,57.8117,57.8609,11202.0
2021-07-23 13:20:00,58.77,58.89,58.77,58.87,19808.0,57.8609,57.9791,57.8609,57.9594,19808.0
2021-07-23 13:25:00,58.88,58.91,58.77,58.8,21683.0,57.9692,57.9987,57.8609,57.8904,21683.0
2021-07-23 13:30:00,58.8,58.82,58.74,58.75,18431.0,57.8904,57.9101,57.8314,57.8412,18431.0
2021-07-23 13:35:00,58.75,58.78,58.72,58.77,18575.0,57.8412,57.8708,57.8117,57.8609,18575.0
2021-07-23 13:40:00,58.77,58.78,58.69,58.72,14367.0,57.8609,57.8708,57.7821,57.8117,14367.0
2021-07-23 13:45:00,58.73,58.75,58.71,58.73,10674.0,57.8215,57.8412,57.8018,57.8215,10674.0
2021-07-23 13:50:00,58.74,58.8,58.73,58.79,8684.0,57.8314,57.8904,57.8215,57.8806,8684.0
2021-07-23 13:55:00,58.79,58.79,58.7,58.77,13060.0,57.8806,57.8806,57.792,57.8609,13060.0
2021-07-23 14:00:00,58.75,58.77,58.73,58.76,7003.0,57.8412,57.8609,57.8215,57.8511,7003.0
2021-07-23 14:05:00,58.76,58.78,58.73,58.77,8275.0,57.8511,57.8708,57.8215,57.8609,8275.0
2021-07-23 14:10:00,58.77,58.8,58.76,58.78,12620.0,57.8609,57.8904,57.8511,57.8708,12620.0
2021-07-23 14:15:00,58.78,58.8,58.75,58.78,18465.0,57.8708,57.8904,57.8412,57.8708,18465.0
2021-07-23 14:20:00,58.77,58.82,58.75,58.79,16188.0,57.8609,57.9101,57.8412,57.8806,16188.0
2021-07-23 14:25:00,58.79,58.81,58.75,58.78,19037.0,57.8806,57.9003,57.8412,57.8708,19037.0
2021-07-23 14:30:00,58.79,58.83,58.75,58.76,10027.0,57.8806,57.92,57.8412,57.8511,10027.0
2021-07-23 14:35:00,58.75,58.83,58.75,58.8,16014.0,57.8412,57.92,57.8412,57.8904,16014.0
2021-07-23 14:40:00,58.79,58.79,58.73,58.76,11662.0,57.8806,57.8806,57.8215,57.8511,11662.0
2021-07-23 14:45:00,58.78,58.79,58.75,58.79,11899.0,57.8708,57.8806,57.8412,57.8806,11899.0
2021-07-23 14:50:00,58.79,58.8,58.73,58.74,13253.0,57.8806,57.8904,57.8215,57.8314,13253.0
2021-07-23 14:55:00,58.74,58.77,58.72,58.75,13933.0,57.8314,57.8609,57.8117,57.8412,13933.0
2021-07-23 15:00:00,58.74,58.75,58.71,58.75,11171.0,57.8314,57.8412,57.8018,57.8412,11171.0
2021-07-23 15:05:00,58.73,58.75,58.68,58.74,26039.0,57.8215,57.8412,57.7723,57.8314,26039.0
2021-07-23 15:10:00,58.73,58.74,58.68,58.72,15373.0,57.8215,57.8314,57.7723,57.8117,15373.0
2021-07-23 15:15:00,58.72,58.75,58.68,58.73,13526.0,57.8117,57.8412,57.7723,57.8215,13526.0
2021-07-23 15:20:00,58.74,58.75,58.71,58.73,16220.0,57.8314,57.8412,57.8018,57.8215,16220.0
2021-07-23 15:25:00,58.73,58.77,58.72,58.76,17676.0,57.8215,57.8609,57.8117,57.8511,17676.0
2021-07-23 15:30:00,58.77,58.83,58.77,58.81,22532.0,57.8609,57.92,57.8609,57.9003,22532.0
2021-07-23 15:35:00,58.81,58.88,58.8,58.88,22592.0,57.9003,57.9692,57.8904,57.9692,22592.0
2021-07-23 15:40:00,58.88,58.89,58.83,58.85,36645.0,57.9692,57.9791,57.92,57.9397,36645.0
2021-07-23 15:45:00,58.85,58.89,58.83,58.83,32628.0,57.9397,57.9791,57.92,57.92,32628.0
2021-07-23 15:50:00,58.84,58.91,58.84,58.88,115602.0,57.9298,57.9987,57.9298,57.9692,115602.0
2021-07-23 15:55:00,58.87,58.94,58.83,58.92,195902.0,57.9594,58.0283,57.92,58.0086,195902.0
2021-07-26 09:30:00,58.63,59.08,58.45,59.03,123665.0,57.7231,58.1661,57.5459,58.1169,123665.0
2021-07-26 09:35:00,59.06,59.23,58.95,59.09,58731.0,58.1464,58.3138,58.0381,58.176,58731.0
2021-07-26 09:40:00,59.1,59.15,58.9,58.93,51548.0,58.1858,58.235,57.9889,58.0184,51548.0
2021-07-26 09:45:00,58.94,59.12,58.94,58.97,36195.0,58.0283,58.2055,58.0283,58.0578,36195.0
2021-07-26 09:50:00,58.97,59.2,58.94,59.18,48692.0,58.0578,58.2843,58.0283,58.2646,48692.0
2021-07-26 09:55:00,59.18,59.2,59.04,59.12,47058.0,58.2646,58.2843,58.1267,58.2055,47058.0
2021-07-26 10:00:00,59.11,59.24,59.09,59.17,46716.0,58.1956,58.3236,58.176,58.2547,46716.0
2021-07-26 10:05:00,59.14,59.14,58.97,59.05,37374.0,58.2252,58.2252,58.0578,58.1366,37374.0
2021-07-26 10:10:00,59.07,59.07,58.88,58.89,35850.0,58.1563,58.1563,57.9692,57.9791,35850.0
2021-07-26 10:15:00,58.89,59.01,58.88,58.96,27842.0,57.9791,58.0972,57.9692,58.048,27842.0
2021-07-26 10:20:00,58.97,58.97,58.89,58.97,27447.0,58.0578,58.0578,57.9791,58.0578,27447.0
2021-07-26 10:25:00,58.98,58.98,58.81,58.87,18541.0,58.0677,58.0677,57.9003,57.9594,18541.0
2021-07-26 10:30:00,58.87,58.97,58.83,58.97,16928.0,57.9594,58.0578,57.92,58.0578,16928.0
2021-07-26 10:35:00,58.96,59.0,58.91,58.98,36654.0,58.048,58.0873,57.9987,58.0677,36654.0
2021-07-26 10:40:00,58.97,58.98,58.89,58.9,14109.0,58.0578,58.0677,57.9791,57.9889,14109.0
2021-07-26 10:45:00,58.89,58.89,58.74,58.8,27965.0,57.9791,57.9791,57.8314,57.8904,27965.0
2021-07-26 10:50:00,58.8,58.9,58.79,58.84,15801.0,57.8904,57.9889,57.8806,57.9298,15801.0
2021-07-26 10:55:00,58.84,58.92,58.79,58.83,37124.0,57.9298,58.0086,57.8806,57.92,37124.0
2021-07-26 11:00:00,58.82,58.95,58.78,58.81,78005.0,57.9101,58.0381,57.8708,57.9003,78005.0
2021-07-26 11:05:00,58.82,58.87,58.78,58.82,12226.0,57.9101,57.9594,57.8708,57.9101,12226.0
2021-07-26 11:10:00,58.82,58.9,58.8,58.9,14904.0,57.9101,57.9889,57.8904,57.9889,14904.0
2021-07-26 11:15:00,58.9,58.92,58.78,58.85,14214.0,57.9889,58.0086,57.8708,57.9397,14214.0
2021-07-26 11:20:00,58.85,58.88,58.83,58.86,15137.0,57.9397,57.9692,57.92,57.9495,15137.0
2021-07-26 11:25:00,58.85,58.95,58.83,58.95,33890.0,57.9397,58.0381,57.92,58.0381,33890.0
2021-07-26 11:30:00,58.93,58.96,58.85,58.85,18073.0,58.0184,58.048,57.9397,57.9397,18073.0
2021-07-26 11:35:00,58.85,58.89,58.85,58.86,10750.0,57.9397,57.9791,57.9397,57.9495,10750.0
2021-07-26 11:40:00,58.88,58.91,58.82,58.83,14899.0,57.9692,57.9987,57.9101,57.92,14899.0
2021-07-26 11:45:00,58.83,58.84,58.8,58.84,4691.0,57.92,57.9298,57.8904,57.9298,4691.0
2021-07-26 11:50:00,58.82,58.83,58.78,58.79,11736.0,57.9101,57.92,57.8708,57.8806,11736.0
2021-07-26 11:55:00,58.8,58.85,58.78,58.81,15570.0,57.8904,57.9397,57.8708,57.9003,15570.0
2021-07-26 12:00:00,58.8,58.86,58.78,58.79,10320.0,57.8904,57.9495,57.8708,57.8806,10320.0
2021-07-26 12:05:00,58.79,58.83,58.78,58.82,18414.0,57.8806,57.92,57.8708,57.9101,18414.0
2021-07-26 12:10:00,58.82,58.85,58.79,58.8,12365.0,57.9101,57.9397,57.8806,57.8904,12365.0
2021-07-26 12:15:00,58.81,58.82,58.75,58.8,13843.0,57.9003,57.9101,57.8412,57.8904,13843.0
2021-07-26 12:20:00,58.8,58.86,58.77,58.85,9110.0,57.8904,57.9495,57.8609,57.9397,9110.0
2021-07-26 12:25:00,58.84,58.9,58.83,58.83,11362.0,57.9298,57.9889,57.92,57.92,11362.0
2021-07-26 12:30:00,58.82,58.82,58.66,58.68,14889.0,57.9101,57.9101,57.7526,57.7723,14889.0
2021-07-26 12:35:00,58.67,58.7,58.64,58.7,9564.0,57.7625,57.792,57.7329,57.792,9564.0
2021-07-26 12:40:00,58.69,58.69,58.58,58.63,14277.0,57.7821,57.7821,57.6738,57.7231,14277.0
2021-07-26 12:45:00,58.6,58.67,58.56,58.67,5588.0,57.6935,57.7625,57.6542,57.7625,5588.0
2021-07-26 12:50:00,58.66,58.67,58.61,58.67,8386.0,57.7526,57.7625,57.7034,57.7625,8386.0
2021-07-26 12:55:00,58.67,58.7,58.63,58.68,12311.0,57.7625,57.792,57.7231,57.7723,12311.0
2021-07-26 13:00:00,58.67,58.74,58.66,58.74,8283.0,57.7625,57.8314,57.7526,57.8314,8283.0
2021-07-26 13:05:00,58.75,58.75,58.64,58.73,11098.0,57.8412,57.8412,57.7329,57.8215,11098.0
2021-07-26 13:10:00,58.72,58.72,58.63,58.65,9083.0,57.8117,57.8117,57.7231,57.7428,9083.0
2021-07-26 13:15:00,58.64,58.67,58.61,58.67,6571.0,57.7329,57.7625,57.7034,57.7625,6571.0
2021-07-26 13:20:00,58.67,58.74,58.65,58.7,8140.0,57.7625,57.8314,57.7428,57.792,8140.0
2021-07-26 13:25:00,58.7,58.82,58.69,58.77,26635.0,57.792,57.9101,57.7821,57.8609,26635.0
2021-07-26 13:30:00,58.77,58.78,58.74,58.75,15234.0,57.8609,57.8708,57.8314,57.8412,15234.0
2021-07-26 13:35:00,58.76,58.83,58.75,58.83,9944.0,57.8511,57.92,57.8412,57.92,9944.0
2021-07-26 13:40:00,58.83,58.84,58.8,58.8,7976.0,57.92,57.9298,57.8904,57.8904,7976.0
2021-07-26 13:45:00,58.8,58.83,58.78,58.78,7350.0,57.8904,57.92,57.8708,57.8708,7350.0
2021-07-26 13:50:00,58.78,58.88,58.78,58.87,26035.0,57.8708,57.9692,57.8708,57.9594,26035.0
2021-07-26 13:55:00,58.87,58.94,58.87,58.9,16203.0,57.9594,58.0283,57.9594,57.9889,16203.0
2021-07-26 14:00:00,58.9,58.93,58.82,58.84,13916.0,57.9889,58.0184,57.9101,57.9298,13916.0
2021-07-26 14:05:00,58.84,58.88,58.83,58.87,8869.0,57.9298,57.9692,57.92,57.9594,8869.0
2021-07-26 14:10:00,58.88,58.88,58.81,58.81,5727.0,57.9692,57.9692,57.9003,57.9003,5727.0
2021-07-26 14:15:00,58.8,58.85,58.79,58.81,10480.0,57.8904,57.9397,57.8806,57.9003,10480.0
2021-07-26 14:20:00,58.8,58.84,58.79,58.84,10615.0,57.8904,57.9298,57.8806,57.9298,10615.0
2021-07-26 14:25:00,58.84,58.92,58.83,58.92,20905.0,57.9298,58.0086,57.92,58.0086,20905.0
2021-07-26 14:30:00,58.91,58.94,58.89,58.93,59377.0,57.9987,58.0283,57.9791,58.0184,59377.0
2021-07-26 14:35:00,58.92,58.94,58.9,58.93,11152.0,58.0086,58.0283,57.9889,58.0184,11152.0
2021-07-26 14:40:00,58.93,58.99,58.93,58.98,8299.0,58.0184,58.0775,58.0184,58.0677,8299.0
2021-07-26 14:45:00,58.98,59.0,58.97,58.98,21683.0,58.0677,58.0873,58.0578,58.0677,21683.0
2021-07-26 14:50:00,58.98,58.99,58.92,58.95,10817.0,58.0677,58.0775,58.0086,58.0381,10817.0
2021-07-26 14:55:00,58.95,58.97,58.92,58.94,14821.0,58.0381,58.0578,58.0086,58.0283,14821.0
2021-07-26 15:00:00,58.94,58.97,58.92,58.95,30889.0,58.0283,58.0578,58.0086,58.0381,30889.0
2021-07-26 15:05:00,58.94,59.0,58.9,58.98,30335.0,58.0283,58.0873,57.9889,58.0677,30335.0
2021-07-26 15:10:00,58.98,59.0,58.94,58.97,22050.0,58.0677,58.0873,58.0283,58.0578,22050.0
2021-07-26 15:15:00,58.96,58.99,58.95,58.98,21683.0,58.048,58.0775,58.0381,58.0677,21683.0
2021-07-26 15:20:00,58.98,59.04,58.98,59.02,21029.0,58.0677,58.1267,58.0677,58.107,21029.0
2021-07-26 15:25:00,59.02,59.06,59.01,59.02,30867.0,58.107,58.1464,58.0972,58.107,30867.0
2021-07-26 15:30:00,59.02,59.11,58.94,58.96,58387.0,58.107,58.1956,58.0283,58.048,58387.0
2021-07-26 15:35:00,58.95,59.01,58.94,59.01,35084.0,58.0381,58.0972,58.0283,58.0972,35084.0
2021-07-26 15:40:00,59.01,59.01,58.96,58.98,30474.0,58.0972,58.0972,58.048,58.0677,30474.0
2021-07-26 15:45:00,58.97,58.99,58.94,58.95,67683.0,58.0578,58.0775,58.0283,58.0381,67683.0
2021-07-26 15:50:00,58.96,58.96,58.82,58.88,167141.0,58.048,58.048,57.9101,57.9692,167141.0
2021-07-26 15:55:00,58.88,59.0,58.85,58.95,214785.0,57.9692,58.0873,57.9397,58.0381,214785.0
2021-07-27 09:30:00,58.96,58.96,58.45,58.49,92917.0,58.048,58.048,57.5459,57.5852,92917.0
2021-07-27 09:35:00,58.51,58.71,58.49,58.6,42416.0,57.6049,57.8018,57.5852,57.6935,42416.0
2021-07-27 09:40:00,58.61,58.85,58.59,58.73,119227.0,57.7034,57.9397,57.6837,57.8215,119227.0
2021-07-27 09:45:00,58.73,58.89,58.69,58.74,51888.0,57.8215,57.9791,57.7821,57.8314,51888.0
2021-07-27 09:50:00,58.76,58.79,58.58,58.71,57891.0,57.8511,57.8806,57.6738,57.8018,57891.0
2021-07-27 09:55:00,58.71,58.73,58.3,58.37,62831.0,57.8018,57.8215,57.3982,57.4671,62831.0
2021-07-27 10:00:00,58.37,58.48,58.28,58.3,76177.0,57.4671,57.5754,57.3785,57.3982,76177.0
2021-07-27 10:05:00,58.31,58.32,58.04,58.12,62031.0,57.408,57.4179,57.1422,57.221,62031.0
2021-07-27 10:10:00,58.11,58.11,57.71,57.75,60224.0,57.2111,57.2111,56.8173,56.8567,60224.0
2021-07-27 10:15:00,57.75,57.85,57.6,57.76,82758.0,56.8567,56.9551,56.709,56.8665,82758.0
2021-07-27 10:20:00,57.77,57.95,57.59,57.91,76123.0,56.8764,57.0536,56.6992,57.0142,76123.0
2021-07-27 10:25:00,57.93,57.98,57.86,57.86,29181.0,57.0339,57.0831,56.965,56.965,29181.0
2021-07-27 10:30:00,57.86,57.9,57.64,57.65,41244.0,56.965,57.0044,56.7484,56.7582,41244.0
2021-07-27 10:35:00,57.65,57.73,57.52,57.61,36788.0,56.7582,56.837,56.6302,56.7189,36788.0
2021-07-27 10:40:00,57.61,57.69,57.55,57.67,58301.0,56.7189,56.7976,56.6598,56.7779,58301.0
2021-07-27 10:45:00,57.66,57.75,57.65,57.71,22754.0,56.7681,56.8567,56.7582,56.8173,22754.0
2021-07-27 10:50:00,57.72,57.73,57.54,57.58,16323.0,56.8271,56.837,56.6499,56.6893,16323.0
2021-07-27 10:55:00,57.59,57.82,57.59,57.76,40071.0,56.6992,56.9256,56.6992,56.8665,40071.0
2021-07-27 11:00:00,57.75,57.87,57.71,57.75,71544.0,56.8567,56.9748,56.8173,56.8567,71544.0
2021-07-27 11:05:00,57.75,57.75,57.47,57.5,65003.0,56.8567,56.8567,56.581,56.6106,65003.0
2021-07-27 11:10:00,57.5,57.63,57.45,57.55,29387.0,56.6106,56.7385,56.5613,56.6598,29387.0
2021-07-27 11:15:00,57.53,57.53,57.03,57.04,112778.0,56.6401,56.6401,56.1478,56.1577,112778.0
2021-07-27 11:20:00,57.02,57.17,56.97,57.05,189300.0,56.138,56.2857,56.0888,56.1675,189300.0
2021-07-27 11:25:00,57.05,57.08,56.9,57.08,83731.0,56.1675,56.197,56.0198,56.197,83731.0
2021-07-27 11:30:00,57.07,57.08,56.83,56.86,45167.0,56.1872,56.197,55.9509,55.9805,45167.0
2021-07-27 11:35:00,56.82,56.9,56.74,56.86,51345.0,55.9411,56.0198,55.8623,55.9805,51345.0
2021-07-27 11:40:00,56.86,57.03,56.83,56.93,103621.0,55.9805,56.1478,55.9509,56.0494,103621.0
2021-07-27 11:45:00,56.96,57.03,56.89,56.93,54635.0,56.0789,56.1478,56.01,56.0494,54635.0
2021-07-27 11:50:00,56.92,56.99,56.89,56.95,28046.0,56.0395,56.1084,56.01,56.0691,28046.0
2021-07-27 11:55:00,56.95,56.98,56.9,56.9,30973.0,56.0691,56.0986,56.0198,56.0198,30973.0
2021-07-27 12:00:00,56.9,56.93,56.77,56.8,44686.0,56.0198,56.0494,55.8918,55.9214,44686.0
2021-07-27 12:05:00,56.8,57.03,56.71,56.99,35047.0,55.9214,56.1478,55.8328,56.1084,35047.0
2021-07-27 12:10:00,57.0,57.15,56.97,57.04,73016.0,56.1183,56.266,56.0888,56.1577,73016.0
2021-07-27 12:15:00,57.04,57.08,56.93,56.95,20714.0,56.1577,56.197,56.0494,56.0691,20714.0
2021-07-27 12:20:00,56.94,57.03,56.93,57.0,27241.0,56.0592,56.1478,56.0494,56.1183,27241.0
2021-07-27 12:25:00,57.02,57.05,56.92,56.97,21634.0,56.138,56.1675,56.0395,56.0888,21634.0
2021-07-27 12:30:00,56.97,57.02,56.81,56.82,18591.0,56.0888,56.138,55.9312,55.9411,18591.0
2021-07-27 12:35:00,56.8,56.94,56.8,56.83,68845.0,55.9214,56.0592,55.9214,55.9509,68845.0
2021-07-27 12:40:00,56.85,56.94,56.8,56.9,44363.0,55.9706,56.0592,55.9214,56.0198,44363.0
2021-07-27 12:45:00,56.89,56.91,56.84,56.88,22436.0,56.01,56.0297,55.9608,56.0001,22436.0
2021-07-27 12:50:00,56.88,56.92,56.77,56.78,13535.0,56.0001,56.0395,55.8918,55.9017,13535.0
2021-07-27 12:55:00,56.77,56.8,56.7,56.7,36359.0,55.8918,55.9214,55.8229,55.8229,36359.0
2021-07-27 13:00:00,56.7,56.83,56.68,56.69,38415.0,55.8229,55.9509,55.8032,55.8131,38415.0
2021-07-27 13:05:00,56.69,56.81,56.63,56.77,24171.0,55.8131,55.9312,55.754,55.8918,24171.0
2021-07-27 13:10:00,56.74,56.76,56.59,56.63,43147.0,55.8623,55.882,55.7146,55.754,43147.0
2021-07-27 13:15:00,56.63,56.7,56.52,56.55,46476.0,55.754,55.8229,55.6457,55.6752,46476.0
2021-07-27 13:20:00,56.57,56.65,56.52,56.52,67287.0,55.6949,55.7737,55.6457,55.6457,67287.0
2021-07-27 13:25:00,56.53,56.64,56.48,56.63,51777.0,55.6556,55.7639,55.6063,55.754,51777.0
2021-07-27 13:30:00,56.63,56.67,56.59,56.61,25393.0,55.754,55.7934,55.7146,55.7343,25393.0
2021-07-27 13:35:00,56.6,56.79,56.6,56.76,46615.0,55.7245,55.9115,55.7245,55.882,46615.0
2021-07-27 13:40:00,56.76,56.9,56.75,56.89,30223.0,55.882,56.0198,55.8722,56.01,30223.0
2021-07-27 13:45:00,56.89,57.08,56.86,57.05,25722.0,56.01,56.197,55.9805,56.1675,25722.0
2021-07-27 13:50:00,57.06,57.08,57.0,57.0,14216.0,56.1774,56.197,56.1183,56.1183,14216.0
2021-07-27 13:55:00,57.02,57.03,56.91,56.91,13587.0,56.138,56.1478,56.0297,56.0297,13587.0
2021-07-27 14:00:00,56.91,57.05,56.91,57.05,18161.0,56.0297,56.1675,56.0297,56.1675,18161.0
2021-07-27 14:05:00,57.04,57.17,57.04,57.13,17382.0,56.1577,56.2857,56.1577,56.2463,17382.0
2021-07-27 14:10:00,57.14,57.19,57.1,57.19,14630.0,56.2561,56.3053,56.2167,56.3053,14630.0
2021-07-27 14:15:00,57.19,57.37,57.19,57.31,28505.0,56.3053,56.4826,56.3053,56.4235,28505.0
2021-07-27 14:20:00,57.32,57.43,57.32,57.4,37044.0,56.4333,56.5416,56.4333,56.5121,37044.0
2021-07-27 14:25:00,57.41,57.46,57.38,57.41,20232.0,56.5219,56.5712,56.4924,56.5219,20232.0
2021-07-27 14:30:00,57.41,57.55,57.4,57.5,31661.0,56.5219,56.6598,56.5121,56.6106,31661.0
2021-07-27 14:35:00,57.51,57.55,57.47,57.47,16367.0,56.6204,56.6598,56.581,56.581,16367.0
2021-07-27 14:40:00,57.48,57.52,57.48,57.5,15877.0,56.5909,56.6302,56.5909,56.6106,15877.0
2021-07-27 14:45:00,57.51,57.64,57.5,57.64,17382.0,56.6204,56.7484,56.6106,56.7484,17382.0
2021-07-27 14:50:00,57.62,57.67,57.56,57.67,30476.0,56.7287,56.7779,56.6696,56.7779,30476.0
2021-07-27 14:55:00,57.67,57.84,57.67,57.8,42170.0,56.7779,56.9453,56.7779,56.9059,42170.0
2021-07-27 15:00:00,57.81,57.96,57.81,57.89,56825.0,56.9158,57.0634,56.9158,56.9945,56825.0
2021-07-27 15:05:00,57.89,58.03,57.88,58.02,44580.0,56.9945,57.1324,56.9847,57.1225,44580.0
2021-07-27 15:10:00,58.02,58.03,57.9,57.92,47856.0,57.1225,57.1324,57.0044,57.0241,47856.0
2021-07-27 15:15:00,57.92,58.0,57.92,57.92,57855.0,57.0241,57.1028,57.0241,57.0241,57855.0
2021-07-27 15:20:00,57.92,58.0,57.89,58.0,45777.0,57.0241,57.1028,56.9945,57.1028,45777.0
2021-07-27 15:25:00,58.0,58.16,57.95,57.98,198123.0,57.1028,57.2603,57.0536,57.0831,198123.0
2021-07-27 15:30:00,57.99,58.12,57.97,58.02,88966.0,57.093,57.221,57.0733,57.1225,88966.0
2021-07-27 15:35:00,58.02,58.02,57.8,57.8,49876.0,57.1225,57.1225,56.9059,56.9059,49876.0
2021-07-27 15:40:00,57.79,57.8,57.68,57.73,51688.0,56.8961,56.9059,56.7878,56.837,51688.0
2021-07-27 15:45:00,57.73,57.81,57.68,57.72,54484.0,56.837,56.9158,56.7878,56.8271,54484.0
2021-07-27 15:50:00,57.73,57.82,57.69,57.74,120934.0,56.837,56.9256,56.7976,56.8468,120934.0
2021-07-27 15:55:00,57.74,58.01,57.73,57.98,307020.0,56.8468,57.1127,56.837,57.0831,307020.0
2021-07-28 09:30:00,57.95,58.7,57.95,58.53,130187.0,57.0536,57.792,57.0536,57.6246,130187.0
2021-07-28 09:35:00,58.53,58.69,58.31,58.41,59711.0,57.6246,57.7821,57.408,57.5065,59711.0
2021-07-28 09:40:00,58.38,58.42,58.04,58.04,53382.0,57.4769,57.5163,57.1422,57.1422,53382.0
2021-07-28 09:45:00,58.04,58.27,57.97,58.27,50906.0,57.1422,57.3686,57.0733,57.3686,50906.0
2021-07-28 09:50:00,58.28,58.43,58.19,58.19,67279.0,57.3785,57.5262,57.2899,57.2899,67279.0
2021-07-28 09:55:00,58.2,58.41,58.18,58.3,39502.0,57.2997,57.5065,57.28,57.3982,39502.0
2021-07-28 10:00:00,58.32,58.46,58.28,58.44,32539.0,57.4179,57.5557,57.3785,57.536,32539.0
2021-07-28 10:05:00,58.45,58.62,58.42,58.53,30545.0,57.5459,57.7132,57.5163,57.6246,30545.0
2021-07-28 10:10:00,58.53,58.57,58.4,58.48,25190.0,57.6246,57.664,57.4966,57.5754,25190.0
2021-07-28 10:15:00,58.49,58.8,58.49,58.73,47700.0,57.5852,57.8904,57.5852,57.8215,47700.0
2021-07-28 10:20:00,58.76,58.83,58.64,58.67,46669.0,57.8511,57.92,57.7329,57.7625,46669.0
2021-07-28 10:25:00,58.65,58.72,58.53,58.64,43225.0,57.7428,57.8117,57.6246,57.7329,43225.0
2021-07-28 10:30:00,58.62,58.64,58.4,58.51,18874.0,57.7132,57.7329,57.4966,57.6049,18874.0
2021-07-28 10:35:00,58.56,58.67,58.49,58.51,45639.0,57.6542,57.7625,57.5852,57.6049,45639.0
2021-07-28 10:40:00,58.5,58.56,58.34,58.35,47534.0,57.5951,57.6542,57.4376,57.4474,47534.0
2021-07-28 10:45:00,58.36,58.59,58.34,58.57,35683.0,57.4572,57.6837,57.4376,57.664,35683.0
2021-07-28 10:50:00,58.56,58.63,58.53,58.57,19998.0,57.6542,57.7231,57.6246,57.664,19998.0
2021-07-28 10:55:00,58.59,58.63,58.52,58.53,20235.0,57.6837,57.7231,57.6148,57.6246,20235.0
2021-07-28 11:00:00,58.53,58.69,58.52,58.67,27020.0,57.6246,57.7821,57.6148,57.7625,27020.0
2021-07-28 11:05:00,58.69,58.72,58.64,58.65,32972.0,57.7821,57.8117,57.7329,57.7428,32972.0
2021-07-28 11:10:00,58.67,58.82,58.66,58.74,97503.0,57.7625,57.9101,57.7526,57.8314,97503.0
2021-07-28 11:15:00,58.74,58.95,58.74,58.85,65772.0,57.8314,58.0381,57.8314,57.9397,65772.0
2021-07-28 11:20:00,58.85,58.88,58.65,58.68,58388.0,57.9397,57.9692,57.7428,57.7723,58388.0
2021-07-28 11:25:00,58.69,58.78,58.63,58.63,22991.0,57.7821,57.8708,57.7231,57.7231,22991.0
2021-07-28 11:30:00,58.63,58.71,58.56,58.68,23581.0,57.7231,57.8018,57.6542,57.7723,23581.0
2021-07-28 11:35:00,58.68,58.73,58.64,58.71,26981.0,57.7723,57.8215,57.7329,57.8018,26981.0
2021-07-28 11:40:00,58.7,58.73,58.64,58.7,18544.0,57.792,57.8215,57.7329,57.792,18544.0
2021-07-28 11:45:00,58.7,58.73,58.6,58.65,11991.0,57.792,57.8215,57.6935,57.7428,11991.0
2021-07-28 11:50:00,58.68,58.71,58.63,58.71,11526.0,57.7723,57.8018,57.7231,57.8018,11526.0
2021-07-28 11:55:00,58.7,58.8,58.7,58.78,31230.0,57.792,57.8904,57.792,57.8708,31230.0
2021-07-28 12:00:00,58.78,58.79,58.71,58.74,18855.0,57.8708,57.8806,57.8018,57.8314,18855.0
2021-07-28 12:05:00,58.75,58.81,58.75,58.78,20259.0,57.8412,57.9003,57.8412,57.8708,20259.0
2021-07-28 12:10:00,58.79,58.88,58.77,58.8,43527.0,57.8806,57.9692,57.8609,57.8904,43527.0
2021-07-28 12:15:00,58.8,58.82,58.7,58.73,26423.0,57.8904,57.9101,57.792,57.8215,26423.0
2021-07-28 12:20:00,58.73,58.79,58.71,58.78,27233.0,57.8215,57.8806,57.8018,57.8708,27233.0
2021-07-28 12:25:00,58.78,58.85,58.76,58.8,17767.0,57.8708,57.9397,57.8511,57.8904,17767.0
2021-07-28 12:30:00,58.8,58.92,58.8,58.87,32211.0,57.8904,58.0086,57.8904,57.9594,32211.0
2021-07-28 12:35:00,58.86,58.87,58.64,58.69,34440.0,57.9495,57.9594,57.7329,57.7821,34440.0
2021-07-28 12:40:00,58.7,58.73,58.67,58.72,7905.0,57.792,57.8215,57.7625,57.8117,7905.0
2021-07-28 12:45:00,58.72,58.78,58.72,58.76,22634.0,57.8117,57.8708,57.8117,57.8511,22634.0
2021-07-28 12:50:00,58.75,58.75,58.68,58.72,26886.0,57.8412,57.8412,57.7723,57.8117,26886.0
2021-07-28 12:55:00,58.72,58.79,58.72,58.73,20358.0,57.8117,57.8806,57.8117,57.8215,20358.0
2021-07-28 13:00:00,58.73,58.81,58.7,58.74,18013.0,57.8215,57.9003,57.792,57.8314,18013.0
2021-07-28 13:05:00,58.74,58.8,58.71,58.77,23979.0,57.8314,57.8904,57.8018,57.8609,23979.0
2021-07-28 13:10:00,58.76,58.8,58.72,58.79,29748.0,57.8511,57.8904,57.8117,57.8806,29748.0
2021-07-28 13:15:00,58.79,58.79,58.68,58.71,32530.0,57.8806,57.8806,57.7723,57.8018,32530.0
2021-07-28 13:20:00,58.71,58.81,58.7,58.75,28749.0,57.8018,57.9003,57.792,57.8412,28749.0
2021-07-28 13:25:00,58.74,58.76,58.67,58.68,29489.0,57.8314,57.8511,57.7625,57.7723,29489.0
2021-07-28 13:30:00,58.69,58.7,58.58,58.58,19584.0,57.7821,57.792,57.6738,57.6738,19584.0
2021-07-28 13:35:00,58.58,58.65,58.58,58.61,9756.0,57.6738,57.7428,57.6738,57.7034,9756.0
2021-07-28 13:40:00,58.6,58.69,58.59,58.69,15054.0,57.6935,57.7821,57.6837,57.7821,15054.0
2021-07-28 13:45:00,58.69,58.74,58.68,58.72,13062.0,57.7821,57.8314,57.7723,57.8117,13062.0
2021-07-28 13:50:00,58.74,58.78,58.7,58.72,54002.0,57.8314,57.8708,57.792,57.8117,54002.0
2021-07-28 13:55:00,58.73,58.75,58.68,58.72,52050.0,57.8215,57.8412,57.7723,57.8117,52050.0
2021-07-28 14:00:00,58.73,58.88,58.55,58.85,198031.0,57.8215,57.9692,57.6443,57.9397,198031.0
2021-07-28 14:05:00,58.84,58.84,58.6,58.62,28126.0,57.9298,57.9298,57.6935,57.7132,28126.0
2021-07-28 14:10:00,58.64,58.8,58.64,58.8,20821.0,57.7329,57.8904,57.7329,57.8904,20821.0
2021-07-28 14:15:00,58.79,58.84,58.77,58.78,27491.0,57.8806,57.9298,57.8609,57.8708,27491.0
2021-07-28 14:20:00,58.76,58.8,58.74,58.79,22980.0,57.8511,57.8904,57.8314,57.8806,22980.0
2021-07-28 14:25:00,58.77,58.84,58.76,58.79,16998.0,57.8609,57.9298,57.8511,57.8806,16998.0
2021-07-28 14:30:00,58.79,58.82,58.74,58.8,18394.0,57.8806,57.9101,57.8314,57.8904,18394.0
2021-07-28 14:35:00,58.79,58.92,58.66,58.88,61442.0,57.8806,58.0086,57.7526,57.9692,61442.0
2021-07-28 14:40:00,58.89,58.94,58.85,58.87,39496.0,57.9791,58.0283,57.9397,57.9594,39496.0
2021-07-28 14:45:00,58.87,58.99,58.86,58.92,157852.0,57.9594,58.0775,57.9495,58.0086,157852.0
2021-07-28 14:50:00,58.93,59.03,58.86,58.89,92887.0,58.0184,58.1169,57.9495,57.9791,92887.0
2021-07-28 14:55:00,58.9,58.92,58.82,58.87,19695.0,57.9889,58.0086,57.9101,57.9594,19695.0
2021-07-28 15:00:00,58.89,58.98,58.88,58.96,41375.0,57.9791,58.0677,57.9692,58.048,41375.0
2021-07-28 15:05:00,58.97,59.0,58.89,58.99,27296.0,58.0578,58.0873,57.9791,58.0775,27296.0
2021-07-28 15:10:00,59.0,59.05,58.93,59.03,72031.0,58.0873,58.1366,58.0184,58.1169,72031.0
2021-07-28 15:15:00,59.03,59.13,59.03,59.07,48642.0,58.1169,58.2153,58.1169,58.1563,48642.0
2021-07-28 15:20:00,59.07,59.1,58.98,59.05,34306.0,58.1563,58.1858,58.0677,58.1366,34306.0
2021-07-28 15:25:00,59.05,59.13,59.05,59.13,33583.0,58.1366,58.2153,58.1366,58.2153,33583.0
2021-07-28 15:30:00,59.13,59.13,59.06,59.1,50866.0,58.2153,58.2153,58.1464,58.1858,50866.0
2021-07-28 15:35:00,59.1,59.12,59.02,59.04,46167.0,58.1858,58.2055,58.107,58.1267,46167.0
2021-07-28 15:40:00,59.04,59.08,59.0,59.05,55546.0,58.1267,58.1661,58.0873,58.1366,55546.0
2021-07-28 15:45:00,59.05,59.09,59.02,59.06,89138.0,58.1366,58.176,58.107,58.1464,89138.0
2021-07-28 15:50:00,59.06,59.09,59.0,59.01,173581.0,58.1464,58.176,58.0873,58.0972,173581.0
2021-07-28 15:55:00,59.0,59.05,58.96,58.99,270506.0,58.0873,58.1366,58.048,58.0775,270506.0
2021-07-29 09:30:00,59.14,59.59,59.1,59.56,219928.0,58.2252,58.6682,58.1858,58.6387,219928.0
2021-07-29 09:35:00,59.56,59.97,59.56,59.9,179604.0,58.6387,59.0423,58.6387,58.9734,179604.0
2021-07-29 09:40:00,59.91,60.19,59.9,59.95,296871.0,58.9833,59.2589,58.9734,59.0227,296871.0
2021-07-29 09:45:00,59.94,60.04,59.8,60.01,134109.0,59.0128,59.1113,58.875,59.0817,134109.0
2021-07-29 09:50:00,60.0,60.04,59.6,59.65,62132.0,59.0719,59.1113,58.6781,58.7273,62132.0
2021-07-29 09:55:00,59.65,59.68,59.43,59.66,60495.0,58.7273,58.7568,58.5107,58.7371,60495.0
2021-07-29 10:00:00,59.67,59.77,59.54,59.59,70765.0,58.747,58.8454,58.619,58.6682,70765.0
2021-07-29 10:05:00,59.59,59.72,59.38,59.52,48907.0,58.6682,58.7962,58.4615,58.5993,48907.0
2021-07-29 10:10:00,59.52,59.8,59.52,59.78,30289.0,58.5993,58.875,58.5993,58.8553,30289.0
2021-07-29 10:15:00,59.77,59.94,59.73,59.92,33295.0,58.8454,59.0128,58.8061,58.9931,33295.0
2021-07-29 10:20:00,59.91,60.0,59.83,59.91,31173.0,58.9833,59.0719,58.9045,58.9833,31173.0
2021-07-29 10:25:00,59.92,59.98,59.87,59.96,29547.0,58.9931,59.0522,58.9439,59.0325,29547.0
2021-07-29 10:30:00,59.97,59.98,59.9,59.91,13252.0,59.0423,59.0522,58.9734,58.9833,13252.0
2021-07-29 10:35:00,59.91,59.97,59.84,59.89,23117.0,58.9833,59.0423,58.9144,58.9636,23117.0
2021-07-29 10:40:00,59.91,59.97,59.84,59.88,28219.0,58.9833,59.0423,58.9144,58.9537,28219.0
2021-07-29 10:45:00,59.89,59.92,59.77,59.79,23986.0,58.9636,58.9931,58.8454,58.8651,23986.0
2021-07-29 10:50:00,59.79,59.86,59.76,59.85,19274.0,58.8651,58.934,58.8356,58.9242,19274.0
2021-07-29 10:55:00,59.85,59.94,59.83,59.85,28818.0,58.9242,59.0128,58.9045,58.9242,28818.0
2021-07-29 11:00:00,59.85,59.94,59.8,59.91,28795.0,58.9242,59.0128,58.875,58.9833,28795.0
2021-07-29 11:05:00,59.9,60.0,59.89,59.97,21891.0,58.9734,59.0719,58.9636,59.0423,21891.0
2021-07-29 11:10:00,59.98,59.99,59.79,59.82,57826.0,59.0522,59.062,58.8651,58.8947,57826.0
2021-07-29 11:15:00,59.82,59.87,59.76,59.8,28275.0,58.8947,58.9439,58.8356,58.875,28275.0
2021-07-29 11:20:00,59.78,59.87,59.76,59.86,13415.0,58.8553,58.9439,58.8356,58.934,13415.0
2021-07-29 11:25:00,59.86,59.88,59.79,59.8,17701.0,58.934,58.9537,58.8651,58.875,17701.0
2021-07-29 11:30:00,59.81,59.82,59.6,59.64,28884.0,58.8848,58.8947,58.6781,58.7174,28884.0
2021-07-29 11:35:00,59.61,59.71,59.58,59.59,29676.0,58.6879,58.7864,58.6584,58.6682,29676.0
2021-07-29 11:40:00,59.6,59.67,59.59,59.66,12437.0,58.6781,58.747,58.6682,58.7371,12437.0
2021-07-29 11:45:00,59.67,59.79,59.67,59.77,21955.0,58.747,58.8651,58.747,58.8454,21955.0
2021-07-29 11:50:00,59.78,59.82,59.7,59.71,22573.0,58.8553,58.8947,58.7765,58.7864,22573.0
2021-07-29 11:55:00,59.71,59.8,59.69,59.78,15983.0,58.7864,58.875,58.7667,58.8553,15983.0
2021-07-29 12:00:00,59.79,59.82,59.72,59.73,17255.0,58.8651,58.8947,58.7962,58.8061,17255.0
2021-07-29 12:05:00,59.74,59.85,59.74,59.85,19773.0,58.8159,58.9242,58.8159,58.9242,19773.0
2021-07-29 12:10:00,59.85,59.95,59.84,59.92,26184.0,58.9242,59.0227,58.9144,58.9931,26184.0
2021-07-29 12:15:00,59.93,59.96,59.92,59.95,42480.0,59.003,59.0325,58.9931,59.0227,42480.0
2021-07-29 12:20:00,59.95,60.0,59.93,59.96,63034.0,59.0227,59.0719,59.003,59.0325,63034.0
2021-07-29 12:25:00,59.96,59.97,59.89,59.94,13844.0,59.0325,59.0423,58.9636,59.0128,13844.0
2021-07-29 12:30:00,59.94,59.96,59.89,59.9,13563.0,59.0128,59.0325,58.9636,58.9734,13563.0
2021-07-29 12:35:00,59.91,59.92,59.84,59.86,9617.0,58.9833,58.9931,58.9144,58.934,9617.0
2021-07-29 12:40:00,59.86,59.87,59.79,59.8,14411.0,58.934,58.9439,58.8651,58.875,14411.0
2021-07-29 12:45:00,59.8,59.84,59.74,59.83,19723.0,58.875,58.9144,58.8159,58.9045,19723.0
2021-07-29 12:50:00,59.84,59.87,59.81,59.82,11419.0,58.9144,58.9439,58.8848,58.8947,11419.0
2021-07-29 12:55:00,59.83,59.9,59.81,59.89,19575.0,58.9045,58.9734,58.8848,58.9636,19575.0
2021-07-29 13:00:00,59.89,59.94,59.86,59.94,13135.0,58.9636,59.0128,58.934,59.0128,13135.0
2021-07-29 13:05:00,59.95,59.96,59.82,59.92,24418.0,59.0227,59.0325,58.8947,58.9931,24418.0
2021-07-29 13:10:00,59.93,59.95,59.92,59.92,12860.0,59.003,59.0227,58.9931,58.9931,12860.0
2021-07-29 13:15:00,59.92,59.95,59.9,59.91,36172.0,58.9931,59.0227,58.9734,58.9833,36172.0
2021-07-29 13:20:00,59.91,59.91,59.83,59.88,27865.0,58.9833,58.9833,58.9045,58.9537,27865.0
2021-07-29 13:25:00,59.87,59.98,59.85,59.96,9026.0,58.9439,59.0522,58.9242,59.0325,9026.0
2021-07-29 13:30:00,59.98,60.04,59.94,59.96,110234.0,59.0522,59.1113,59.0128,59.0325,110234.0
2021-07-29 13:35:00,59.97,60.06,59.96,60.04,53721.0,59.0423,59.131,59.0325,59.1113,53721.0
2021-07-29 13:40:00,60.04,60.06,59.95,59.99,34570.0,59.1113,59.131,59.0227,59.062,34570.0
2021-07-29 13:45:00,59.99,60.02,59.95,59.99,79546.0,59.062,59.0916,59.0227,59.062,79546.0
2021-07-29 13:50:00,59.99,60.06,59.96,60.06,68165.0,59.062,59.131,59.0325,59.131,68165.0
2021-07-29 13:55:00,60.07,60.13,60.05,60.11,44104.0,59.1408,59.1999,59.1211,59.1802,44104.0
2021-07-29 14:00:00,60.11,60.23,60.09,60.2,57545.0,59.1802,59.2983,59.1605,59.2688,57545.0
2021-07-29 14:05:00,60.2,60.23,60.17,60.22,30919.0,59.2688,59.2983,59.2393,59.2885,30919.0
2021-07-29 14:10:00,60.23,60.37,60.23,60.37,74539.0,59.2983,59.4362,59.2983,59.4362,74539.0
2021-07-29 14:15:00,60.36,60.37,60.29,60.32,37780.0,59.4263,59.4362,59.3574,59.3869,37780.0
2021-07-29 14:20:00,60.33,60.34,60.25,60.28,39265.0,59.3968,59.4066,59.318,59.3475,39265.0
2021-07-29 14:25:00,60.28,60.39,60.23,60.35,40901.0,59.3475,59.4558,59.2983,59.4165,40901.0
2021-07-29 14:30:00,60.36,60.38,60.28,60.31,28379.0,59.4263,59.446,59.3475,59.3771,28379.0
2021-07-29 14:35:00,60.31,60.33,60.12,60.14,65092.0,59.3771,59.3968,59.19,59.2097,65092.0
2021-07-29 14:40:00,60.12,60.19,60.09,60.11,20644.0,59.19,59.2589,59.1605,59.1802,20644.0
2021-07-29 14:45:00,60.13,60.14,60.03,60.06,30856.0,59.1999,59.2097,59.1014,59.131,30856.0
2021-07-29 14:50:00,60.06,60.12,60.02,60.05,24011.0,59.131,59.19,59.0916,59.1211,24011.0
2021-07-29 14:55:00,60.05,60.06,60.0,60.04,24487.0,59.1211,59.131,59.0719,59.1113,24487.0
2021-07-29 15:00:00,60.03,60.12,59.99,60.08,54607.0,59.1014,59.19,59.062,59.1506,54607.0
2021-07-29 15:05:00,60.08,60.17,60.06,60.16,40360.0,59.1506,59.2393,59.131,59.2294,40360.0
2021-07-29 15:10:00,60.15,60.21,60.11,60.13,41946.0,59.2196,59.2786,59.1802,59.1999,41946.0
2021-07-29 15:15:00,60.13,60.18,60.08,60.18,34885.0,59.1999,59.2491,59.1506,59.2491,34885.0
2021-07-29 15:20:00,60.17,60.17,60.09,60.15,36738.0,59.2393,59.2393,59.1605,59.2196,36738.0
2021-07-29 15:25:00,60.15,60.2,60.12,60.15,49865.0,59.2196,59.2688,59.19,59.2196,49865.0
2021-07-29 15:30:00,60.15,60.18,60.12,60.14,52244.0,59.2196,59.2491,59.19,59.2097,52244.0
2021-07-29 15:35:00,60.14,60.19,60.12,60.18,50954.0,59.2097,59.2589,59.19,59.2491,50954.0
2021-07-29 15:40:00,60.18,60.19,60.1,60.15,73084.0,59.2491,59.2589,59.1703,59.2196,73084.0
2021-07-29 15:45:00,60.15,60.22,60.11,60.11,69317.0,59.2196,59.2885,59.1802,59.1802,69317.0
2021-07-29 15:50:00,60.11,60.29,60.11,60.26,139640.0,59.1802,59.3574,59.1802,59.3279,139640.0
2021-07-29 15:55:00,60.25,60.36,60.21,60.31,297484.0,59.318,59.4263,59.2786,59.3771,297484.0
2021-07-30 09:30:00,59.93,59.93,59.51,59.84,172617.0,59.003,59.003,58.5895,58.9144,172617.0
2021-07-30 09:35:00,59.83,60.02,59.73,59.94,136773.0,58.9045,59.0916,58.8061,59.0128,136773.0
2021-07-30 09:40:00,59.96,60.08,59.84,60.02,108272.0,59.0325,59.1506,58.9144,59.0916,108272.0
2021-07-30 09:45:00,60.03,60.24,60.03,60.11,94975.0,59.1014,59.3082,59.1014,59.1802,94975.0
2021-07-30 09:50:00,60.11,60.25,60.1,60.22,93853.0,59.1802,59.318,59.1703,59.2885,93853.0
2021-07-30 09:55:00,60.25,60.3,60.17,60.28,85591.0,59.318,59.3672,59.2393,59.3475,85591.0
2021-07-30 10:00:00,60.3,60.58,60.27,60.57,82842.0,59.3672,59.6429,59.3377,59.6331,82842.0
2021-07-30 10:05:00,60.55,60.6,60.49,60.55,54742.0,59.6134,59.6626,59.5543,59.6134,54742.0
2021-07-30 10:10:00,60.55,60.58,60.46,60.51,43973.0,59.6134,59.6429,59.5248,59.574,43973.0
2021-07-30 10:15:00,60.5,60.53,60.28,60.29,58295.0,59.5641,59.5937,59.3475,59.3574,58295.0
2021-07-30 10:20:00,60.29,60.4,60.24,60.37,36716.0,59.3574,59.4657,59.3082,59.4362,36716.0
2021-07-30 10:25:00,60.4,60.47,60.29,60.38,33044.0,59.4657,59.5346,59.3574,59.446,33044.0
2021-07-30 10:30:00,60.41,60.44,60.28,60.32,26148.0,59.4755,59.5051,59.3475,59.3869,26148.0
2021-07-30 10:35:00,60.31,60.45,60.12,60.23,67362.0,59.3771,59.5149,59.19,59.2983,67362.0
2021-07-30 10:40:00,60.21,60.32,60.21,60.27,35691.0,59.2786,59.3869,59.2786,59.3377,35691.0
2021-07-30 10:45:00,60.26,60.29,60.12,60.12,25118.0,59.3279,59.3574,59.19,59.19,25118.0
2021-07-30 10:50:00,60.11,60.25,60.11,60.21,10974.0,59.1802,59.318,59.1802,59.2786,10974.0
2021-07-30 10:55:00,60.2,60.28,60.07,60.07,17065.0,59.2688,59.3475,59.1408,59.1408,17065.0
2021-07-30 11:00:00,60.08,60.08,59.95,60.02,27410.0,59.1506,59.1506,59.0227,59.0916,27410.0
2021-07-30 11:05:00,59.97,60.09,59.97,60.08,21795.0,59.0423,59.1605,59.0423,59.1506,21795.0
2021-07-30 11:10:00,60.1,60.1,59.95,59.97,14897.0,59.1703,59.1703,59.0227,59.0423,14897.0
2021-07-30 11:15:00,59.96,59.96,59.83,59.86,28768.0,59.0325,59.0325,58.9045,58.934,28768.0
2021-07-30 11:20:00,59.85,59.97,59.85,59.93,10902.0,58.9242,59.0423,58.9242,59.003,10902.0
2021-07-30 11:25:00,59.91,59.95,59.87,59.93,15532.0,58.9833,59.0227,58.9439,59.003,15532.0
2021-07-30 11:30:00,59.94,59.97,59.85,59.87,22838.0,59.0128,59.0423,58.9242,58.9439,22838.0
2021-07-30 11:35:00,59.85,59.95,59.82,59.87,24281.0,58.9242,59.0227,58.8947,58.9439,24281.0
2021-07-30 11:40:00,59.87,59.96,59.84,59.92,13542.0,58.9439,59.0325,58.9144,58.9931,13542.0
2021-07-30 11:45:00,59.92,59.94,59.82,59.82,37852.0,58.9931,59.0128,58.8947,58.8947,37852.0
2021-07-30 11:50:00,59.83,59.93,59.83,59.89,19758.0,58.9045,59.003,58.9045,58.9636,19758.0
2021-07-30 11:55:00,59.88,59.97,59.88,59.97,13874.0,58.9537,59.0423,58.9537,59.0423,13874.0
2021-07-30 12:00:00,59.97,60.03,59.95,59.99,20038.0,59.0423,59.1014,59.0227,59.062,20038.0
2021-07-30 12:05:00,60.0,60.07,59.96,60.05,19380.0,59.0719,59.1408,59.0325,59.1211,19380.0
2021-07-30 12:10:00,60.06,60.09,60.03,60.07,16392.0,59.131,59.1605,59.1014,59.1408,16392.0
2021-07-30 12:15:00,60.08,60.2,60.06,60.18,17967.0,59.1506,59.2688,59.131,59.2491,17967.0
2021-07-30 12:20:00,60.19,60.19,60.14,60.16,19757.0,59.2589,59.2589,59.2097,59.2294,19757.0
2021-07-30 12:25:00,60.15,60.2,60.13,60.18,24418.0,59.2196,59.2688,59.1999,59.2491,24418.0
2021-07-30 12:30:00,60.18,60.22,60.16,60.21,20458.0,59.2491,59.2885,59.2294,59.2786,20458.0
2021-07-30 12:35:00,60.21,60.29,60.2,60.27,50186.0,59.2786,59.3574,59.2688,59.3377,50186.0
2021-07-30 12:40:00,60.27,60.31,60.25,60.3,27919.0,59.3377,59.3771,59.318,59.3672,27919.0
2021-07-30 12:45:00,60.3,60.35,60.3,60.34,14238.0,59.3672,59.4165,59.3672,59.4066,14238.0
2021-07-30 12:50:00,60.35,60.35,60.26,60.28,38395.0,59.4165,59.4165,59.3279,59.3475,38395.0
2021-07-30 12:55:00,60.27,60.33,60.23,60.3,43643.0,59.3377,59.3968,59.2983,59.3672,43643.0
2021-07-30 13:00:00,60.29,60.3,60.18,60.2,35409.0,59.3574,59.3672,59.2491,59.2688,35409.0
2021-07-30 13:05:00,60.21,60.3,60.2,60.23,19328.0,59.2786,59.3672,59.2688,59.2983,19328.0
2021-07-30 13:10:00,60.24,60.33,60.22,60.32,21992.0,59.3082,59.3968,59.2885,59.3869,21992.0
2021-07-30 13:15:00,60.33,60.33,60.16,60.17,32384.0,59.3968,59.3968,59.2294,59.2393,32384.0
2021-07-30 13:20:00,60.18,60.21,60.13,60.17,27094.0,59.2491,59.2786,59.1999,59.2393,27094.0
2021-07-30 13:25:00,60.18,60.24,60.15,60.21,9135.0,59.2491,59.3082,59.2196,59.2786,9135.0
2021-07-30 13:30:00,60.21,60.29,60.18,60.22,36156.0,59.2786,59.3574,59.2491,59.2885,36156.0
2021-07-30 13:35:00,60.22,60.34,60.21,60.33,43194.0,59.2885,59.4066,59.2786,59.3968,43194.0
2021-07-30 13:40:00,60.34,60.4,60.33,60.37,31643.0,59.4066,59.4657,59.3968,59.4362,31643.0
2021-07-30 13:45:00,60.35,60.36,60.29,60.33,19448.0,59.4165,59.4263,59.3574,59.3968,19448.0
2021-07-30 13:50:00,60.33,60.36,60.31,60.33,15262.0,59.3968,59.4263,59.3771,59.3968,15262.0
2021-07-30 13:55:00,60.33,60.4,60.32,60.39,24141.0,59.3968,59.4657,59.3869,59.4558,24141.0
2021-07-30 14:00:00,60.4,60.42,60.31,60.34,28350.0,59.4657,59.4854,59.3771,59.4066,28350.0
2021-07-30 14:05:00,60.34,60.41,60.33,60.39,24077.0,59.4066,59.4755,59.3968,59.4558,24077.0
2021-07-30 14:10:00,60.38,60.45,60.37,60.45,9350.0,59.446,59.5149,59.4362,59.5149,9350.0
2021-07-30 14:15:00,60.44,60.45,60.37,60.45,23476.0,59.5051,59.5149,59.4362,59.5149,23476.0
2021-07-30 14:20:00,60.45,60.51,60.45,60.49,22899.0,59.5149,59.574,59.5149,59.5543,22899.0
2021-07-30 14:25:00,60.49,60.51,60.44,60.44,26589.0,59.5543,59.574,59.5051,59.5051,26589.0
2021-07-30 14:30:00,60.44,60.51,60.44,60.48,25240.0,59.5051,59.574,59.5051,59.5445,25240.0
2021-07-30 14:35:00,60.47,60.5,60.39,60.4,48936.0,59.5346,59.5641,59.4558,59.4657,48936.0
2021-07-30 14:40:00,60.41,60.5,60.39,60.48,20220.0,59.4755,59.5641,59.4558,59.5445,20220.0
2021-07-30 14:45:00,60.48,60.57,60.48,60.53,20739.0,59.5445,59.6331,59.5445,59.5937,20739.0
2021-07-30 14:50:00,60.54,60.56,60.53,60.54,15815.0,59.6035,59.6232,59.5937,59.6035,15815.0
2021-07-30 14:55:00,60.54,60.59,60.49,60.55,24447.0,59.6035,59.6528,59.5543,59.6134,24447.0
2021-07-30 15:00:00,60.55,60.56,60.51,60.55,19113.0,59.6134,59.6232,59.574,59.6134,19113.0
2021-07-30 15:05:00,60.55,60.56,60.52,60.53,18388.0,59.6134,59.6232,59.5838,59.5937,18388.0
2021-07-30 15:10:00,60.54,60.58,60.53,60.58,25376.0,59.6035,59.6429,59.5937,59.6429,25376.0
2021-07-30 15:15:00,60.58,60.58,60.56,60.57,18307.0,59.6429,59.6429,59.6232,59.6331,18307.0
2021-07-30 15:20:00,60.57,60.59,60.44,60.46,31980.0,59.6331,59.6528,59.5051,59.5248,31980.0
2021-07-30 15:25:00,60.46,60.47,60.42,60.45,20992.0,59.5248,59.5346,59.4854,59.5149,20992.0
2021-07-30 15:30:00,60.45,60.54,60.44,60.48,46607.0,59.5149,59.6035,59.5051,59.5445,46607.0
2021-07-30 15:35:00,60.48,60.48,60.41,60.44,31803.0,59.5445,59.5445,59.4755,59.5051,31803.0
2021-07-30 15:40:00,60.43,60.45,60.38,60.43,41344.0,59.4952,59.5149,59.446,59.4952,41344.0
2021-07-30 15:45:00,60.42,60.48,60.41,60.46,30670.0,59.4854,59.5445,59.4755,59.5248,30670.0
2021-07-30 15:50:00,60.46,60.48,60.38,60.38,86852.0,59.5248,59.5445,59.446,59.446,86852.0
2021-07-30 15:55:00,60.38,60.57,60.33,60.51,323921.0,59.446,59.6331,59.3968,59.574,323921.0
2021-08-02 09:30:00,60.98,61.23,60.79,61.03,197991.0,60.0367,60.2829,59.8497,60.0859,197991.0
2021-08-02 09:35:00,61.01,61.01,60.56,60.71,90473.0,60.0663,60.0663,59.6232,59.7709,90473.0
2021-08-02 09:40:00,60.73,60.78,60.56,60.62,43269.0,59.7906,59.8398,59.6232,59.6823,43269.0
2021-08-02 09:45:00,60.64,60.83,60.59,60.64,64200.0,59.702,59.889,59.6528,59.702,64200.0
2021-08-02 09:50:00,60.62,60.75,60.42,60.69,54118.0,59.6823,59.8103,59.4854,59.7512,54118.0
2021-08-02 09:55:00,60.71,60.8,60.66,60.78,33544.0,59.7709,59.8595,59.7217,59.8398,33544.0
2021-08-02 10:00:00,60.77,60.85,60.56,60.58,51731.0,59.83,59.9087,59.6232,59.6429,51731.0
2021-08-02 10:05:00,60.58,60.63,60.4,60.55,45700.0,59.6429,59.6921,59.4657,59.6134,45700.0
2021-08-02 10:10:00,60.56,60.82,60.51,60.8,53028.0,59.6232,59.8792,59.574,59.8595,53028.0
2021-08-02 10:15:00,60.82,60.99,60.79,60.98,52748.0,59.8792,60.0466,59.8497,60.0367,52748.0
2021-08-02 10:20:00,60.98,61.0,60.84,60.87,45762.0,60.0367,60.0564,59.8989,59.9284,45762.0
2021-08-02 10:25:00,60.88,60.98,60.87,60.94,59107.0,59.9383,60.0367,59.9284,59.9973,59107.0
2021-08-02 10:30:00,60.96,61.05,60.96,61.02,35110.0,60.017,60.1056,60.017,60.0761,35110.0
2021-08-02 10:35:00,61.02,61.25,61.0,61.24,70379.0,60.0761,60.3025,60.0564,60.2927,70379.0
2021-08-02 10:40:00,61.25,61.34,61.14,61.21,79530.0,60.3025,60.3912,60.1942,60.2632,79530.0
2021-08-02 10:45:00,61.22,61.34,61.19,61.3,29644.0,60.273,60.3912,60.2435,60.3518,29644.0
2021-08-02 10:50:00,61.32,61.39,61.22,61.38,55070.0,60.3715,60.4404,60.273,60.4305,55070.0
2021-08-02 10:55:00,61.38,61.42,61.3,61.34,50637.0,60.4305,60.4699,60.3518,60.3912,50637.0
2021-08-02 11:00:00,61.37,61.37,61.16,61.32,48998.0,60.4207,60.4207,60.2139,60.3715,48998.0
2021-08-02 11:05:00,61.33,61.48,61.33,61.44,50228.0,60.3813,60.529,60.3813,60.4896,50228.0
2021-08-02 11:10:00,61.43,61.43,61.35,61.39,27535.0,60.4798,60.4798,60.401,60.4404,27535.0
2021-08-02 11:15:00,61.39,61.45,61.34,61.35,29169.0,60.4404,60.4995,60.3912,60.401,29169.0
2021-08-02 11:20:00,61.34,61.43,61.31,61.42,25782.0,60.3912,60.4798,60.3616,60.4699,25782.0
2021-08-02 11:25:00,61.42,61.46,61.3,61.34,60543.0,60.4699,60.5093,60.3518,60.3912,60543.0
2021-08-02 11:30:00,61.35,61.37,61.21,61.23,21320.0,60.401,60.4207,60.2632,60.2829,21320.0
2021-08-02 11:35:00,61.26,61.27,61.16,61.22,26642.0,60.3124,60.3222,60.2139,60.273,26642.0
2021-08-02 11:40:00,61.23,61.26,61.1,61.14,28185.0,60.2829,60.3124,60.1549,60.1942,28185.0
2021-08-02 11:45:00,61.13,61.21,61.12,61.14,20674.0,60.1844,60.2632,60.1746,60.1942,20674.0
2021-08-02 11:50:00,61.15,61.18,61.09,61.15,19622.0,60.2041,60.2336,60.145,60.2041,19622.0
2021-08-02 11:55:00,61.15,61.16,60.98,60.98,32477.0,60.2041,60.2139,60.0367,60.0367,32477.0
2021-08-02 12:00:00,60.97,60.98,60.79,60.85,57847.0,60.0269,60.0367,59.8497,59.9087,57847.0
2021-08-02 12:05:00,60.84,60.84,60.61,60.61,29846.0,59.8989,59.8989,59.6724,59.6724,29846.0
2021-08-02 12:10:00,60.61,60.76,60.58,60.75,24396.0,59.6724,59.8201,59.6429,59.8103,24396.0
2021-08-02 12:15:00,60.74,60.88,60.73,60.83,26446.0,59.8004,59.9383,59.7906,59.889,26446.0
2021-08-02 12:20:00,60.85,60.94,60.78,60.91,40004.0,59.9087,59.9973,59.8398,59.9678,40004.0
2021-08-02 12:25:00,60.9,60.91,60.8,60.82,22417.0,59.958,59.9678,59.8595,59.8792,22417.0
2021-08-02 12:30:00,60.83,60.88,60.81,60.88,13409.0,59.889,59.9383,59.8694,59.9383,13409.0
2021-08-02 12:35:00,60.88,60.89,60.82,60.85,17955.0,59.9383,59.9481,59.8792,59.9087,17955.0
2021-08-02 12:40:00,60.85,60.94,60.85,60.89,25261.0,59.9087,59.9973,59.9087,59.9481,25261.0
2021-08-02 12:45:00,60.88,60.93,60.77,60.8,17322.0,59.9383,59.9875,59.83,59.8595,17322.0
2021-08-02 12:50:00,60.81,60.84,60.76,60.79,14212.0,59.8694,59.8989,59.8201,59.8497,14212.0
2021-08-02 12:55:00,60.8,60.82,60.74,60.82,12075.0,59.8595,59.8792,59.8004,59.8792,12075.0
2021-08-02 13:00:00,60.83,60.9,60.83,60.9,14842.0,59.889,59.958,59.889,59.958,14842.0
2021-08-02 13:05:00,60.89,60.91,60.83,60.85,14957.0,59.9481,59.9678,59.889,59.9087,14957.0
2021-08-02 13:10:00,60.87,60.93,60.85,60.89,8246.0,59.9284,59.9875,59.9087,59.9481,8246.0
2021-08-02 13:15:00,60.89,61.0,60.88,60.97,8894.0,59.9481,60.0564,59.9383,60.0269,8894.0
2021-08-02 13:20:00,60.96,61.01,60.96,61.01,15567.0,60.017,60.0663,60.017,60.0663,15567.0
2021-08-02 13:25:00,61.01,61.03,60.94,60.95,9898.0,60.0663,60.0859,59.9973,60.0072,9898.0
2021-08-02 13:30:00,60.95,60.97,60.9,60.94,7524.0,60.0072,60.0269,59.958,59.9973,7524.0
2021-08-02 13:35:00,60.94,60.96,60.88,60.95,6771.0,59.9973,60.017,59.9383,60.0072,6771.0
2021-08-02 13:40:00,60.95,61.01,60.95,61.0,18894.0,60.0072,60.0663,60.0072,60.0564,18894.0
2021-08-02 13:45:00,61.0,61.02,60.95,61.0,21840.0,60.0564,60.0761,60.0072,60.0564,21840.0
2021-08-02 13:50:00,60.99,61.04,60.93,61.01,35727.0,60.0466,60.0958,59.9875,60.0663,35727.0
2021-08-02 13:55:00,61.0,61.04,60.99,61.01,17668.0,60.0564,60.0958,60.0466,60.0663,17668.0
2021-08-02 14:00:00,61.0,61.15,60.99,61.15,69905.0,60.0564,60.2041,60.0466,60.2041,69905.0
2021-08-02 14:05:00,61.15,61.2,61.1,61.12,49600.0,60.2041,60.2533,60.1549,60.1746,49600.0
2021-08-02 14:10:00,61.12,61.15,61.1,61.12,15333.0,60.1746,60.2041,60.1549,60.1746,15333.0
2021-08-02 14:15:00,61.12,61.13,61.07,61.09,98993.0,60.1746,60.1844,60.1253,60.145,98993.0
2021-08-02 14:20:00,61.09,61.09,60.99,61.0,14292.0,60.145,60.145,60.0466,60.0564,14292.0
2021-08-02 14:25:00,60.98,61.02,60.95,60.99,25122.0,60.0367,60.0761,60.0072,60.0466,25122.0
2021-08-02 14:30:00,60.98,61.02,60.97,60.98,22806.0,60.0367,60.0761,60.0269,60.0367,22806.0
2021-08-02 14:35:00,60.98,61.0,60.96,60.98,18867.0,60.0367,60.0564,60.017,60.0367,18867.0
2021-08-02 14:40:00,60.98,61.0,60.96,60.98,16394.0,60.0367,60.0564,60.017,60.0367,16394.0
2021-08-02 14:45:00,60.98,60.98,60.9,60.91,27840.0,60.0367,60.0367,59.958,59.9678,27840.0
2021-08-02 14:50:00,60.91,60.98,60.9,60.94,18602.0,59.9678,60.0367,59.958,59.9973,18602.0
2021-08-02 14:55:00,60.95,60.97,60.91,60.96,16267.0,60.0072,60.0269,59.9678,60.017,16267.0
2021-08-02 15:00:00,60.95,60.99,60.94,60.96,16268.0,60.0072,60.0466,59.9973,60.017,16268.0
2021-08-02 15:05:00,60.96,60.98,60.9,60.92,21886.0,60.017,60.0367,59.958,59.9777,21886.0
2021-08-02 15:10:00,60.92,60.99,60.91,60.94,22663.0,59.9777,60.0466,59.9678,59.9973,22663.0
2021-08-02 15:15:00,60.95,60.98,60.93,60.94,29847.0,60.0072,60.0367,59.9875,59.9973,29847.0
2021-08-02 15:20:00,60.94,60.94,60.79,60.8,24404.0,59.9973,59.9973,59.8497,59.8595,24404.0
2021-08-02 15:25:00,60.8,60.8,60.64,60.67,30043.0,59.8595,59.8595,59.702,59.7315,30043.0
2021-08-02 15:30:00,60.67,60.72,60.63,60.69,53904.0,59.7315,59.7807,59.6921,59.7512,53904.0
2021-08-02 15:35:00,60.68,60.73,60.61,60.66,47753.0,59.7414,59.7906,59.6724,59.7217,47753.0
2021-08-02 15:40:00,60.67,60.75,60.6,60.68,43820.0,59.7315,59.8103,59.6626,59.7414,43820.0
2021-08-02 15:45:00,60.68,60.71,60.56,60.59,83658.0,59.7414,59.7709,59.6232,59.6528,83658.0
2021-08-02 15:50:00,60.59,60.64,60.45,60.55,112103.0,59.6528,59.702,59.5149,59.6134,112103.0
2021-08-02 15:55:00,60.54,60.6,60.49,60.57,156053.0,59.6035,59.6626,59.5543,59.6331,156053.0
2021-08-03 09:30:00,60.21,60.5,59.66,60.44,244880.0,59.2786,59.5641,58.7371,59.5051,244880.0
2021-08-03 09:35:00,60.44,60.46,60.16,60.2,126061.0,59.5051,59.5248,59.2294,59.2688,126061.0
2021-08-03 09:40:00,60.18,60.6,60.14,60.54,133129.0,59.2491,59.6626,59.2097,59.6035,133129.0
2021-08-03 09:45:00,60.53,60.91,60.49,60.68,87594.0,59.5937,59.9678,59.5543,59.7414,87594.0
2021-08-03 09:50:00,60.67,60.68,60.32,60.32,47270.0,59.7315,59.7414,59.3869,59.3869,47270.0
2021-08-03 09:55:00,60.31,60.32,60.04,60.06,79301.0,59.3771,59.3869,59.1113,59.131,79301.0
2021-08-03 10:00:00,60.08,60.08,59.86,59.94,167078.0,59.1506,59.1506,58.934,59.0128,167078.0
2021-08-03 10:05:00,59.95,59.95,59.4,59.41,117313.0,59.0227,59.0227,58.4812,58.491,117313.0
2021-08-03 10:10:00,59.43,59.61,59.34,59.57,125135.0,58.5107,58.6879,58.4221,58.6485,125135.0
2021-08-03 10:15:00,59.6,59.81,59.48,59.81,128346.0,58.6781,58.8848,58.5599,58.8848,128346.0
2021-08-03 10:20:00,59.85,60.1,59.83,60.08,99802.0,58.9242,59.1703,58.9045,59.1506,99802.0
2021-08-03 10:25:00,60.08,60.16,60.01,60.1,45953.0,59.1506,59.2294,59.0817,59.1703,45953.0
2021-08-03 10:30:00,60.1,60.13,59.82,59.82,57993.0,59.1703,59.1999,58.8947,58.8947,57993.0
2021-08-03 10:35:00,59.82,60.05,59.79,59.97,53430.0,58.8947,59.1211,58.8651,59.0423,53430.0
2021-08-03 10:40:00,59.95,60.12,59.91,59.91,42319.0,59.0227,59.19,58.9833,58.9833,42319.0
2021-08-03 10:45:00,59.93,60.02,59.8,60.0,48417.0,59.003,59.0916,58.875,59.0719,48417.0
2021-08-03 10:50:00,60.0,60.06,59.86,59.86,43749.0,59.0719,59.131,58.934,58.934,43749.0
2021-08-03 10:55:00,59.84,59.92,59.77,59.8,35043.0,58.9144,58.9931,58.8454,58.875,35043.0
2021-08-03 11:00:00,59.78,59.92,59.76,59.81,67919.0,58.8553,58.9931,58.8356,58.8848,67919.0
2021-08-03 11:05:00,59.81,59.81,59.67,59.74,29384.0,58.8848,58.8848,58.747,58.8159,29384.0
2021-08-03 11:10:00,59.74,59.82,59.54,59.66,31431.0,58.8159,58.8947,58.619,58.7371,31431.0
2021-08-03 11:15:00,59.67,59.8,59.62,59.71,41050.0,58.747,58.875,58.6978,58.7864,41050.0
2021-08-03 11:20:00,59.71,59.83,59.69,59.69,19591.0,58.7864,58.9045,58.7667,58.7667,19591.0
2021-08-03 11:25:00,59.7,59.83,59.58,59.82,25312.0,58.7765,58.9045,58.6584,58.8947,25312.0
2021-08-03 11:30:00,59.82,59.97,59.8,59.94,24691.0,58.8947,59.0423,58.875,59.0128,24691.0
2021-08-03 11:35:00,59.93,60.02,59.93,60.02,28137.0,59.003,59.0916,59.003,59.0916,28137.0
2021-08-03 11:40:00,59.99,60.36,59.99,60.35,78919.0,59.062,59.4263,59.062,59.4165,78919.0
2021-08-03 11:45:00,60.37,60.47,60.33,60.39,76187.0,59.4362,59.5346,59.3968,59.4558,76187.0
2021-08-03 11:50:00,60.39,60.57,60.38,60.44,68426.0,59.4558,59.6331,59.446,59.5051,68426.0
2021-08-03 11:55:00,60.45,60.72,60.45,60.6,71814.0,59.5149,59.7807,59.5149,59.6626,71814.0
2021-08-03 12:00:00,60.59,60.72,60.59,60.66,38305.0,59.6528,59.7807,59.6528,59.7217,38305.0
2021-08-03 12:05:00,60.65,60.66,60.56,60.62,33799.0,59.7118,59.7217,59.6232,59.6823,33799.0
2021-08-03 12:10:00,60.62,60.67,60.57,60.6,30389.0,59.6823,59.7315,59.6331,59.6626,30389.0
2021-08-03 12:15:00,60.6,60.71,60.55,60.57,31679.0,59.6626,59.7709,59.6134,59.6331,31679.0
2021-08-03 12:20:00,60.57,60.62,60.55,60.57,16055.0,59.6331,59.6823,59.6134,59.6331,16055.0
2021-08-03 12:25:00,60.57,60.61,60.56,60.61,15489.0,59.6331,59.6724,59.6232,59.6724,15489.0
2021-08-03 12:30:00,60.62,60.65,60.53,60.56,32891.0,59.6823,59.7118,59.5937,59.6232,32891.0
2021-08-03 12:35:00,60.56,60.68,60.55,60.65,13036.0,59.6232,59.7414,59.6134,59.7118,13036.0
2021-08-03 12:40:00,60.64,60.64,60.52,60.58,14980.0,59.702,59.702,59.5838,59.6429,14980.0
2021-08-03 12:45:00,60.61,60.65,60.57,60.62,15120.0,59.6724,59.7118,59.6331,59.6823,15120.0
2021-08-03 12:50:00,60.62,60.67,60.6,60.67,13783.0,59.6823,59.7315,59.6626,59.7315,13783.0
2021-08-03 12:55:00,60.66,60.74,60.65,60.73,38701.0,59.7217,59.8004,59.7118,59.7906,38701.0
2021-08-03 13:00:00,60.74,60.88,60.74,60.88,45654.0,59.8004,59.9383,59.8004,59.9383,45654.0
2021-08-03 13:05:00,60.88,60.95,60.84,60.84,34779.0,59.9383,60.0072,59.8989,59.8989,34779.0
2021-08-03 13:10:00,60.85,60.9,60.75,60.79,28110.0,59.9087,59.958,59.8103,59.8497,28110.0
2021-08-03 13:15:00,60.79,60.8,60.69,60.69,19536.0,59.8497,59.8595,59.7512,59.7512,19536.0
2021-08-03 13:20:00,60.7,60.72,60.63,60.65,28840.0,59.7611,59.7807,59.6921,59.7118,28840.0
2021-08-03 13:25:00,60.68,60.73,60.65,60.71,26450.0,59.7414,59.7906,59.7118,59.7709,26450.0
2021-08-03 13:30:00,60.72,60.86,60.71,60.78,31869.0,59.7807,59.9186,59.7709,59.8398,31869.0
2021-08-03 13:35:00,60.79,60.84,60.74,60.78,12863.0,59.8497,59.8989,59.8004,59.8398,12863.0
2021-08-03 13:40:00,60.78,60.82,60.72,60.72,24949.0,59.8398,59.8792,59.7807,59.7807,24949.0
2021-08-03 13:45:00,60.72,60.84,60.71,60.8,53190.0,59.7807,59.8989,59.7709,59.8595,53190.0
2021-08-03 13:50:00,60.76,60.87,60.75,60.86,42308.0,59.8201,59.9284,59.8103,59.9186,42308.0
2021-08-03 13:55:00,60.87,60.9,60.81,60.85,69166.0,59.9284,59.958,59.8694,59.9087,69166.0
2021-08-03 14:00:00,60.85,60.89,60.73,60.87,98359.0,59.9087,59.9481,59.7906,59.9284,98359.0
2021-08-03 14:05:00,60.86,60.93,60.84,60.93,15902.0,59.9186,59.9875,59.8989,59.9875,15902.0
2021-08-03 14:10:00,60.94,60.97,60.9,60.96,25506.0,59.9973,60.0269,59.958,60.017,25506.0
2021-08-03 14:15:00,60.97,60.99,60.94,60.98,15021.0,60.0269,60.0466,59.9973,60.0367,15021.0
2021-08-03 14:20:00,60.98,60.98,60.91,60.93,19522.0,60.0367,60.0367,59.9678,59.9875,19522.0
2021-08-03 14:25:00,60.94,60.98,60.91,60.98,20566.0,59.9973,60.0367,59.9678,60.0367,20566.0
2021-08-03 14:30:00,60.98,60.98,60.88,60.9,24309.0,60.0367,60.0367,59.9383,59.958,24309.0
2021-08-03 14:35:00,60.91,60.93,60.86,60.86,29060.0,59.9678,59.9875,59.9186,59.9186,29060.0
2021-08-03 14:40:00,60.86,60.95,60.85,60.94,25681.0,59.9186,60.0072,59.9087,59.9973,25681.0
2021-08-03 14:45:00,60.94,60.97,60.79,60.79,23794.0,59.9973,60.0269,59.8497,59.8497,23794.0
2021-08-03 14:50:00,60.8,60.91,60.8,60.82,14933.0,59.8595,59.9678,59.8595,59.8792,14933.0
2021-08-03 14:55:00,60.82,60.89,60.82,60.87,22314.0,59.8792,59.9481,59.8792,59.9284,22314.0
2021-08-03 15:00:00,60.89,60.91,60.85,60.89,25628.0,59.9481,59.9678,59.9087,59.9481,25628.0
2021-08-03 15:05:00,60.89,60.95,60.87,60.88,34278.0,59.9481,60.0072,59.9284,59.9383,34278.0
2021-08-03 15:10:00,60.88,60.89,60.76,60.8,31501.0,59.9383,59.9481,59.8201,59.8595,31501.0
2021-08-03 15:15:00,60.8,60.82,60.75,60.76,22285.0,59.8595,59.8792,59.8103,59.8201,22285.0
2021-08-03 15:20:00,60.77,60.86,60.76,60.85,18592.0,59.83,59.9186,59.8201,59.9087,18592.0
2021-08-03 15:25:00,60.87,60.97,60.86,60.96,33804.0,59.9284,60.0269,59.9186,60.017,33804.0
2021-08-03 15:30:00,60.96,61.09,60.95,61.07,50919.0,60.017,60.145,60.0072,60.1253,50919.0
2021-08-03 15:35:00,61.07,61.09,60.97,61.0,32534.0,60.1253,60.145,60.0269,60.0564,32534.0
2021-08-03 15:40:00,61.0,61.08,60.97,61.04,78070.0,60.0564,60.1352,60.0269,60.0958,78070.0
2021-08-03 15:45:00,61.04,61.1,61.0,61.08,70715.0,60.0958,60.1549,60.0564,60.1352,70715.0
2021-08-03 15:50:00,61.09,61.35,61.07,61.33,209154.0,60.145,60.401,60.1253,60.3813,209154.0
2021-08-03 15:55:00,61.32,61.43,61.23,61.36,589421.0,60.3715,60.4798,60.2829,60.4108,589421.0
2021-08-04 09:30:00,61.54,62.13,61.42,61.61,262521.0,60.5881,61.1689,60.4699,60.657,262521.0
2021-08-04 09:35:00,61.61,61.89,61.53,61.79,117307.0,60.657,60.9326,60.5782,60.8342,117307.0
2021-08-04 09:40:00,61.8,61.86,61.54,61.8,50892.0,60.844,60.9031,60.5881,60.844,50892.0
2021-08-04 09:45:00,61.81,61.89,61.66,61.72,58770.0,60.8539,60.9326,60.7062,60.7653,58770.0
2021-08-04 09:50:00,61.72,61.83,61.37,61.46,81524.0,60.7653,60.8736,60.4207,60.5093,81524.0
2021-08-04 09:55:00,61.46,61.7,61.42,61.67,42321.0,60.5093,60.7456,60.4699,60.716,42321.0
2021-08-04 10:00:00,61.69,61.77,61.53,61.65,59075.0,60.7357,60.8145,60.5782,60.6964,59075.0
2021-08-04 10:05:00,61.65,61.77,61.45,61.77,40977.0,60.6964,60.8145,60.4995,60.8145,40977.0
2021-08-04 10:10:00,61.76,61.8,61.5,61.58,45958.0,60.8047,60.844,60.5487,60.6274,45958.0
2021-08-04 10:15:00,61.6,61.71,61.55,61.57,62236.0,60.6471,60.7554,60.5979,60.6176,62236.0
2021-08-04 10:20:00,61.57,61.59,61.41,61.56,59689.0,60.6176,60.6373,60.4601,60.6078,59689.0
2021-08-04 10:25:00,61.55,61.67,61.52,61.59,41159.0,60.5979,60.716,60.5684,60.6373,41159.0
2021-08-04 10:30:00,61.6,61.64,61.35,61.56,62336.0,60.6471,60.6865,60.401,60.6078,62336.0
2021-08-04 10:35:00,61.55,61.66,61.51,61.6,78427.0,60.5979,60.7062,60.5585,60.6471,78427.0
2021-08-04 10:40:00,61.61,61.89,61.57,61.89,54040.0,60.657,60.9326,60.6176,60.9326,54040.0
2021-08-04 10:45:00,61.89,62.0,61.83,61.97,77557.0,60.9326,61.0409,60.8736,61.0114,77557.0
2021-08-04 10:50:00,61.96,62.13,61.95,62.12,126973.0,61.0016,61.1689,60.9917,61.1591,126973.0
2021-08-04 10:55:00,62.13,62.23,62.01,62.05,268293.0,61.1689,61.2674,61.0508,61.0902,268293.0
2021-08-04 11:00:00,62.06,62.25,62.01,62.24,377148.0,61.1,61.2871,61.0508,61.2772,377148.0
2021-08-04 11:05:00,62.26,62.49,62.25,62.47,123865.0,61.2969,61.5234,61.2871,61.5037,123865.0
2021-08-04 11:10:00,62.49,62.56,62.29,62.3,125683.0,61.5234,61.5923,61.3265,61.3363,125683.0
2021-08-04 11:15:00,62.33,62.36,62.23,62.27,52244.0,61.3658,61.3954,61.2674,61.3068,52244.0
2021-08-04 11:20:00,62.27,62.27,62.07,62.08,67699.0,61.3068,61.3068,61.1099,61.1197,67699.0
2021-08-04 11:25:00,62.08,62.16,62.01,62.16,171267.0,61.1197,61.1985,61.0508,61.1985,171267.0
2021-08-04 11:30:00,62.15,62.33,62.15,62.18,84540.0,61.1886,61.3658,61.1886,61.2182,84540.0
2021-08-04 11:35:00,62.2,62.22,61.97,62.01,64023.0,61.2379,61.2575,61.0114,61.0508,64023.0
2021-08-04 11:40:00,62.03,62.08,61.91,61.96,53793.0,61.0705,61.1197,60.9523,61.0016,53793.0
2021-08-04 11:45:00,61.96,62.08,61.95,62.06,45545.0,61.0016,61.1197,60.9917,61.1,45545.0
2021-08-04 11:50:00,62.05,62.1,62.0,62.1,36499.0,61.0902,61.1394,61.0409,61.1394,36499.0
2021-08-04 11:55:00,62.1,62.11,61.99,62.02,166572.0,61.1394,61.1492,61.0311,61.0606,166572.0
2021-08-04 12:00:00,62.03,62.04,61.89,61.96,94683.0,61.0705,61.0803,60.9326,61.0016,94683.0
2021-08-04 12:05:00,61.96,62.05,61.93,62.03,35914.0,61.0016,61.0902,60.972,61.0705,35914.0
2021-08-04 12:10:00,62.03,62.2,61.96,62.12,193656.0,61.0705,61.2379,61.0016,61.1591,193656.0
2021-08-04 12:15:00,62.12,62.17,62.05,62.17,38339.0,61.1591,61.2083,61.0902,61.2083,38339.0
2021-08-04 12:20:00,62.17,62.29,62.17,62.28,33926.0,61.2083,61.3265,61.2083,61.3166,33926.0
2021-08-04 12:25:00,62.28,62.41,62.27,62.4,58741.0,61.3166,61.4446,61.3068,61.4348,58741.0
2021-08-04 12:30:00,62.4,62.5,62.37,62.47,73704.0,61.4348,61.5332,61.4052,61.5037,73704.0
2021-08-04 12:35:00,62.48,62.48,62.37,62.42,62834.0,61.5135,61.5135,61.4052,61.4544,62834.0
2021-08-04 12:40:00,62.44,62.44,62.22,62.23,38483.0,61.4741,61.4741,61.2575,61.2674,38483.0
2021-08-04 12:45:00,62.24,62.28,62.2,62.26,26548.0,61.2772,61.3166,61.2379,61.2969,26548.0
2021-08-04 12:50:00,62.27,62.31,62.22,62.28,34511.0,61.3068,61.3461,61.2575,61.3166,34511.0
2021-08-04 12:55:00,62.28,62.34,62.24,62.34,26627.0,61.3166,61.3757,61.2772,61.3757,26627.0
2021-08-04 13:00:00,62.32,62.47,62.31,62.4,95007.0,61.356,61.5037,61.3461,61.4348,95007.0
2021-08-04 13:05:00,62.4,62.62,62.4,62.58,156111.0,61.4348,61.6514,61.4348,61.612,156111.0
2021-08-04 13:10:00,62.58,62.62,62.52,62.56,165678.0,61.612,61.6514,61.5529,61.5923,165678.0
2021-08-04 13:15:00,62.54,62.6,62.49,62.58,79964.0,61.5726,61.6317,61.5234,61.612,79964.0
2021-08-04 13:20:00,62.58,62.62,62.52,62.53,36572.0,61.612,61.6514,61.5529,61.5627,36572.0
2021-08-04 13:25:00,62.53,62.59,62.49,62.53,208239.0,61.5627,61.6218,61.5234,61.5627,208239.0
2021-08-04 13:30:00,62.54,62.54,62.36,62.36,90463.0,61.5726,61.5726,61.3954,61.3954,90463.0
2021-08-04 13:35:00,62.38,62.38,62.28,62.36,48457.0,61.4151,61.4151,61.3166,61.3954,48457.0
2021-08-04 13:40:00,62.35,62.39,62.28,62.3,35469.0,61.3855,61.4249,61.3166,61.3363,35469.0
2021-08-04 13:45:00,62.31,62.35,62.28,62.33,58642.0,61.3461,61.3855,61.3166,61.3658,58642.0
2021-08-04 13:50:00,62.32,62.37,62.27,62.35,43327.0,61.356,61.4052,61.3068,61.3855,43327.0
2021-08-04 13:55:00,62.37,62.45,62.36,62.38,52459.0,61.4052,61.484,61.3954,61.4151,52459.0
2021-08-04 14:00:00,62.39,62.41,62.32,62.38,77735.0,61.4249,61.4446,61.356,61.4151,77735.0
2021-08-04 14:05:00,62.38,62.4,62.35,62.39,23773.0,61.4151,61.4348,61.3855,61.4249,23773.0
2021-08-04 14:10:00,62.39,62.56,62.38,62.52,56048.0,61.4249,61.5923,61.4151,61.5529,56048.0
2021-08-04 14:15:00,62.52,62.54,62.5,62.52,33128.0,61.5529,61.5726,61.5332,61.5529,33128.0
2021-08-04 14:20:00,62.52,62.58,62.5,62.55,41289.0,61.5529,61.612,61.5332,61.5824,41289.0
2021-08-04 14:25:00,62.55,62.57,62.5,62.51,45267.0,61.5824,61.6021,61.5332,61.5431,45267.0
2021-08-04 14:30:00,62.51,62.52,62.45,62.52,37954.0,61.5431,61.5529,61.484,61.5529,37954.0
2021-08-04 14:35:00,62.52,62.57,62.46,62.46,33743.0,61.5529,61.6021,61.4938,61.4938,33743.0
2021-08-04 14:40:00,62.46,62.47,62.33,62.36,52169.0,61.4938,61.5037,61.3658,61.3954,52169.0
2021-08-04 14:45:00,62.35,62.37,62.24,62.28,67934.0,61.3855,61.4052,61.2772,61.3166,67934.0
2021-08-04 14:50:00,62.28,62.28,62.18,62.23,37281.0,61.3166,61.3166,61.2182,61.2674,37281.0
2021-08-04 14:55:00,62.23,62.25,62.14,62.17,41003.0,61.2674,61.2871,61.1788,61.2083,41003.0
2021-08-04 15:00:00,62.17,62.17,62.08,62.1,35071.0,61.2083,61.2083,61.1197,61.1394,35071.0
2021-08-04 15:05:00,62.12,62.12,62.02,62.02,27814.0,61.1591,61.1591,61.0606,61.0606,27814.0
2021-08-04 15:10:00,62.02,62.05,61.98,62.01,60441.0,61.0606,61.0902,61.0213,61.0508,60441.0
2021-08-04 15:15:00,62.02,62.1,61.99,62.0,47297.0,61.0606,61.1394,61.0311,61.0409,47297.0
2021-08-04 15:20:00,62.0,62.08,61.97,62.01,35400.0,61.0409,61.1197,61.0114,61.0508,35400.0
2021-08-04 15:25:00,62.0,62.04,61.94,61.96,41038.0,61.0409,61.0803,60.9819,61.0016,41038.0
2021-08-04 15:30:00,61.96,62.0,61.91,61.95,58068.0,61.0016,61.0409,60.9523,60.9917,58068.0
2021-08-04 15:35:00,61.95,61.95,61.85,61.85,92693.0,60.9917,60.9917,60.8933,60.8933,92693.0
2021-08-04 15:40:00,61.85,61.93,61.85,61.88,105442.0,60.8933,60.972,60.8933,60.9228,105442.0
2021-08-04 15:45:00,61.88,61.9,61.81,61.85,110368.0,60.9228,60.9425,60.8539,60.8933,110368.0
2021-08-04 15:50:00,61.86,61.89,61.81,61.84,177586.0,60.9031,60.9326,60.8539,60.8834,177586.0
2021-08-04 15:55:00,61.82,61.93,61.79,61.89,380082.0,60.8637,60.972,60.8342,60.9326,380082.0
2021-08-05 09:30:00,62.14,62.43,62.0,62.35,185383.0,61.1788,61.4643,61.0409,61.3855,185383.0
2021-08-05 09:35:00,62.36,62.59,62.35,62.58,111994.0,61.3954,61.6218,61.3855,61.612,111994.0
2021-08-05 09:40:00,62.59,62.71,62.48,62.53,95314.0,61.6218,61.74,61.5135,61.5627,95314.0
2021-08-05 09:45:00,62.53,62.7,62.36,62.57,78988.0,61.5627,61.7301,61.3954,61.6021,78988.0
2021-08-05 09:50:00,62.58,62.66,62.45,62.5,35790.0,61.612,61.6907,61.484,61.5332,35790.0
2021-08-05 09:55:00,62.48,62.5,62.35,62.45,51965.0,61.5135,61.5332,61.3855,61.484,51965.0
2021-08-05 10:00:00,62.45,62.45,62.27,62.32,32609.0,61.484,61.484,61.3068,61.356,32609.0
2021-08-05 10:05:00,62.33,62.34,61.93,61.95,42336.0,61.3658,61.3757,60.972,60.9917,42336.0
2021-08-05 10:10:00,61.93,61.94,61.69,61.72,60283.0,60.972,60.9819,60.7357,60.7653,60283.0
2021-08-05 10:15:00,61.73,61.82,61.59,61.79,41734.0,60.7751,60.8637,60.6373,60.8342,41734.0
2021-08-05 10:20:00,61.8,61.81,61.42,61.46,55996.0,60.844,60.8539,60.4699,60.5093,55996.0
2021-08-05 10:25:00,61.47,61.75,61.46,61.7,71421.0,60.5191,60.7948,60.5093,60.7456,71421.0
2021-08-05 10:30:00,61.69,61.71,61.59,61.65,36929.0,60.7357,60.7554,60.6373,60.6964,36929.0
2021-08-05 10:35:00,61.62,61.73,61.56,61.66,47647.0,60.6668,60.7751,60.6078,60.7062,47647.0
2021-08-05 10:40:00,61.66,61.76,61.61,61.71,44280.0,60.7062,60.8047,60.657,60.7554,44280.0
2021-08-05 10:45:00,61.7,61.81,61.69,61.75,67591.0,60.7456,60.8539,60.7357,60.7948,67591.0
2021-08-05 10:50:00,61.76,61.87,61.74,61.79,35350.0,60.8047,60.913,60.785,60.8342,35350.0
2021-08-05 10:55:00,61.77,61.78,61.68,61.73,28428.0,60.8145,60.8243,60.7259,60.7751,28428.0
2021-08-05 11:00:00,61.73,61.92,61.73,61.84,55236.0,60.7751,60.9622,60.7751,60.8834,55236.0
2021-08-05 11:05:00,61.85,61.87,61.78,61.85,37243.0,60.8933,60.913,60.8243,60.8933,37243.0
2021-08-05 11:10:00,61.84,61.97,61.81,61.95,28054.0,60.8834,61.0114,60.8539,60.9917,28054.0
2021-08-05 11:15:00,61.95,61.96,61.81,61.88,27274.0,60.9917,61.0016,60.8539,60.9228,27274.0
2021-08-05 11:20:00,61.89,61.99,61.83,61.88,44686.0,60.9326,61.0311,60.8736,60.9228,44686.0
2021-08-05 11:25:00,61.88,61.89,61.83,61.85,19123.0,60.9228,60.9326,60.8736,60.8933,19123.0
2021-08-05 11:30:00,61.86,61.96,61.86,61.92,16392.0,60.9031,61.0016,60.9031,60.9622,16392.0
2021-08-05 11:35:00,61.92,61.93,61.82,61.83,10617.0,60.9622,60.972,60.8637,60.8736,10617.0
2021-08-05 11:40:00,61.81,61.81,61.64,61.66,16425.0,60.8539,60.8539,60.6865,60.7062,16425.0
2021-08-05 11:45:00,61.65,61.65,61.58,61.58,22226.0,60.6964,60.6964,60.6274,60.6274,22226.0
2021-08-05 11:50:00,61.58,61.81,61.57,61.75,102655.0,60.6274,60.8539,60.6176,60.7948,102655.0
2021-08-05 11:55:00,61.75,61.76,61.7,61.75,17038.0,60.7948,60.8047,60.7456,60.7948,17038.0
2021-08-05 12:00:00,61.75,61.82,61.7,61.72,16202.0,60.7948,60.8637,60.7456,60.7653,16202.0
2021-08-05 12:05:00,61.72,61.8,61.64,61.66,142397.0,60.7653,60.844,60.6865,60.7062,142397.0
2021-08-05 12:10:00,61.67,61.7,61.64,61.68,14475.0,60.716,60.7456,60.6865,60.7259,14475.0
2021-08-05 12:15:00,61.69,61.75,61.67,61.67,39522.0,60.7357,60.7948,60.716,60.716,39522.0
2021-08-05 12:20:00,61.67,61.67,61.59,61.62,12315.0,60.716,60.716,60.6373,60.6668,12315.0
2021-08-05 12:25:00,61.62,61.64,61.43,61.57,200441.0,60.6668,60.6865,60.4798,60.6176,200441.0
2021-08-05 12:30:00,61.57,61.57,61.51,61.52,21715.0,60.6176,60.6176,60.5585,60.5684,21715.0
2021-08-05 12:35:00,61.53,61.55,61.44,61.49,54111.0,60.5782,60.5979,60.4896,60.5388,54111.0
2021-08-05 12:40:00,61.47,61.5,61.39,61.41,10942.0,60.5191,60.5487,60.4404,60.4601,10942.0
2021-08-05 12:45:00,61.41,61.5,61.4,61.5,68789.0,60.4601,60.5487,60.4502,60.5487,68789.0
2021-08-05 12:50:00,61.52,61.52,61.46,61.49,26930.0,60.5684,60.5684,60.5093,60.5388,26930.0
2021-08-05 12:55:00,61.48,61.48,61.33,61.4,30685.0,60.529,60.529,60.3813,60.4502,30685.0
2021-08-05 13:00:00,61.41,61.44,61.37,61.39,16947.0,60.4601,60.4896,60.4207,60.4404,16947.0
2021-08-05 13:05:00,61.4,61.41,61.33,61.41,17203.0,60.4502,60.4601,60.3813,60.4601,17203.0
2021-08-05 13:10:00,61.43,61.43,61.32,61.33,8634.0,60.4798,60.4798,60.3715,60.3813,8634.0
2021-08-05 13:15:00,61.33,61.36,61.28,61.29,17180.0,60.3813,60.4108,60.3321,60.3419,17180.0
2021-08-05 13:20:00,61.3,61.4,61.26,61.28,254399.0,60.3518,60.4502,60.3124,60.3321,254399.0
2021-08-05 13:25:00,61.27,61.39,61.27,61.39,23645.0,60.3222,60.4404,60.3222,60.4404,23645.0
2021-08-05 13:30:00,61.39,61.39,61.32,61.38,13421.0,60.4404,60.4404,60.3715,60.4305,13421.0
2021-08-05 13:35:00,61.38,61.44,61.37,61.43,25091.0,60.4305,60.4896,60.4207,60.4798,25091.0
2021-08-05 13:40:00,61.44,61.46,61.39,61.44,20878.0,60.4896,60.5093,60.4404,60.4896,20878.0
2021-08-05 13:45:00,61.44,61.47,61.41,61.47,19998.0,60.4896,60.5191,60.4601,60.5191,19998.0
2021-08-05 13:50:00,61.46,61.46,61.4,61.43,8508.0,60.5093,60.5093,60.4502,60.4798,8508.0
2021-08-05 13:55:00,61.43,61.51,61.39,61.48,10706.0,60.4798,60.5585,60.4404,60.529,10706.0
2021-08-05 14:00:00,61.48,61.49,61.35,61.38,27190.0,60.529,60.5388,60.401,60.4305,27190.0
2021-08-05 14:05:00,61.39,61.4,61.35,61.39,20321.0,60.4404,60.4502,60.401,60.4404,20321.0
2021-08-05 14:10:00,61.37,61.4,61.2,61.21,63279.0,60.4207,60.4502,60.2533,60.2632,63279.0
2021-08-05 14:15:00,61.22,61.23,61.1,61.13,86231.0,60.273,60.2829,60.1549,60.1844,86231.0
2021-08-05 14:20:00,61.13,61.13,61.05,61.06,53581.0,60.1844,60.1844,60.1056,60.1155,53581.0
2021-08-05 14:25:00,61.05,61.11,61.04,61.06,31080.0,60.1056,60.1647,60.0958,60.1155,31080.0
2021-08-05 14:30:00,61.05,61.09,61.02,61.09,34322.0,60.1056,60.145,60.0761,60.145,34322.0
2021-08-05 14:35:00,61.09,61.11,61.01,61.01,35050.0,60.145,60.1647,60.0663,60.0663,35050.0
2021-08-05 14:40:00,61.02,61.12,61.01,61.05,35119.0,60.0761,60.1746,60.0663,60.1056,35119.0
2021-08-05 14:45:00,61.04,61.07,61.01,61.05,34740.0,60.0958,60.1253,60.0663,60.1056,34740.0
2021-08-05 14:50:00,61.05,61.07,61.0,61.02,25052.0,60.1056,60.1253,60.0564,60.0761,25052.0
2021-08-05 14:55:00,61.02,61.11,61.01,61.02,45377.0,60.0761,60.1647,60.0663,60.0761,45377.0
2021-08-05 15:00:00,61.03,61.09,61.01,61.05,37380.0,60.0859,60.145,60.0663,60.1056,37380.0
2021-08-05 15:05:00,61.04,61.07,61.02,61.04,38250.0,60.0958,60.1253,60.0761,60.0958,38250.0
2021-08-05 15:10:00,61.04,61.08,61.01,61.02,57549.0,60.0958,60.1352,60.0663,60.0761,57549.0
2021-08-05 15:15:00,61.02,61.06,61.0,61.04,38544.0,60.0761,60.1155,60.0564,60.0958,38544.0
2021-08-05 15:20:00,61.04,61.07,61.01,61.01,29306.0,60.0958,60.1253,60.0663,60.0663,29306.0
2021-08-05 15:25:00,61.02,61.08,60.99,61.01,56566.0,60.0761,60.1352,60.0466,60.0663,56566.0
2021-08-05 15:30:00,61.02,61.04,60.92,60.94,80408.0,60.0761,60.0958,59.9777,59.9973,80408.0
2021-08-05 15:35:00,60.93,61.05,60.93,61.05,89851.0,59.9875,60.1056,59.9875,60.1056,89851.0
2021-08-05 15:40:00,61.03,61.04,60.94,60.95,83541.0,60.0859,60.0958,59.9973,60.0072,83541.0
2021-08-05 15:45:00,60.96,60.98,60.87,60.91,89528.0,60.017,60.0367,59.9284,59.9678,89528.0
2021-08-05 15:50:00,60.92,60.96,60.82,60.89,186562.0,59.9777,60.017,59.8792,59.9481,186562.0
2021-08-05 15:55:00,60.9,61.13,60.89,61.05,404300.0,59.958,60.1844,59.9481,60.1056,404300.0
2021-08-06 09:30:00,60.49,60.72,60.41,60.64,102921.0,59.5543,59.7807,59.4755,59.702,102921.0
2021-08-06 09:35:00,60.67,60.89,60.54,60.77,68568.0,59.7315,59.9481,59.6035,59.83,68568.0
2021-08-06 09:40:00,60.77,60.81,60.61,60.61,55896.0,59.83,59.8694,59.6724,59.6724,55896.0
2021-08-06 09:45:00,60.6,60.68,60.44,60.57,51037.0,59.6626,59.7414,59.5051,59.6331,51037.0
2021-08-06 09:50:00,60.55,60.59,60.39,60.42,67196.0,59.6134,59.6528,59.4558,59.4854,67196.0
2021-08-06 09:55:00,60.42,60.57,60.38,60.48,48843.0,59.4854,59.6331,59.446,59.5445,48843.0
2021-08-06 10:00:00,60.5,60.79,60.4,60.77,61955.0,59.5641,59.8497,59.4657,59.83,61955.0
2021-08-06 10:05:00,60.75,60.75,60.58,60.62,46807.0,59.8103,59.8103,59.6429,59.6823,46807.0
2021-08-06 10:10:00,60.62,60.78,60.62,60.67,30634.0,59.6823,59.8398,59.6823,59.7315,30634.0
2021-08-06 10:15:00,60.7,60.9,60.67,60.89,35627.0,59.7611,59.958,59.7315,59.9481,35627.0
2021-08-06 10:20:00,60.87,60.89,60.74,60.84,33836.0,59.9284,59.9481,59.8004,59.8989,33836.0
2021-08-06 10:25:00,60.86,60.9,60.8,60.88,20124.0,59.9186,59.958,59.8595,59.9383,20124.0
2021-08-06 10:30:00,60.88,61.0,60.83,60.98,45148.0,59.9383,60.0564,59.889,60.0367,45148.0
2021-08-06 10:35:00,60.96,60.98,60.82,60.87,38124.0,60.017,60.0367,59.8792,59.9284,38124.0
2021-08-06 10:40:00,60.87,60.94,60.85,60.91,25027.0,59.9284,59.9973,59.9087,59.9678,25027.0
2021-08-06 10:45:00,60.9,60.92,60.78,60.8,28335.0,59.958,59.9777,59.8398,59.8595,28335.0
2021-08-06 10:50:00,60.8,60.82,60.66,60.7,29611.0,59.8595,59.8792,59.7217,59.7611,29611.0
2021-08-06 10:55:00,60.72,60.76,60.61,60.7,29676.0,59.7807,59.8201,59.6724,59.7611,29676.0
2021-08-06 11:00:00,60.68,60.75,60.56,60.56,26580.0,59.7414,59.8103,59.6232,59.6232,26580.0
2021-08-06 11:05:00,60.55,60.56,60.44,60.47,38743.0,59.6134,59.6232,59.5051,59.5346,38743.0
2021-08-06 11:10:00,60.49,60.65,60.4,60.65,44877.0,59.5543,59.7118,59.4657,59.7118,44877.0
2021-08-06 11:15:00,60.65,60.78,60.58,60.75,29899.0,59.7118,59.8398,59.6429,59.8103,29899.0
2021-08-06 11:20:00,60.74,60.86,60.71,60.86,25101.0,59.8004,59.9186,59.7709,59.9186,25101.0
2021-08-06 11:25:00,60.85,60.94,60.76,60.91,43219.0,59.9087,59.9973,59.8201,59.9678,43219.0
2021-08-06 11:30:00,60.89,60.94,60.86,60.91,26071.0,59.9481,59.9973,59.9186,59.9678,26071.0
2021-08-06 11:35:00,60.92,60.97,60.85,60.95,38327.0,59.9777,60.0269,59.9087,60.0072,38327.0
2021-08-06 11:40:00,60.94,60.96,60.88,60.93,33937.0,59.9973,60.017,59.9383,59.9875,33937.0
2021-08-06 11:45:00,60.92,60.96,60.87,60.92,29218.0,59.9777,60.017,59.9284,59.9777,29218.0
2021-08-06 11:50:00,60.92,61.0,60.92,60.96,28492.0,59.9777,60.0564,59.9777,60.017,28492.0
2021-08-06 11:55:00,60.96,61.04,60.93,61.04,20128.0,60.017,60.0958,59.9875,60.0958,20128.0
2021-08-06 12:00:00,61.04,61.06,60.96,60.98,31849.0,60.0958,60.1155,60.017,60.0367,31849.0
2021-08-06 12:05:00,60.98,60.98,60.86,60.87,16644.0,60.0367,60.0367,59.9186,59.9284,16644.0
2021-08-06 12:10:00,60.88,60.92,60.86,60.89,39930.0,59.9383,59.9777,59.9186,59.9481,39930.0
2021-08-06 12:15:00,60.89,60.96,60.86,60.93,25140.0,59.9481,60.017,59.9186,59.9875,25140.0
2021-08-06 12:20:00,60.93,61.03,60.92,61.01,24703.0,59.9875,60.0859,59.9777,60.0663,24703.0
2021-08-06 12:25:00,61.0,61.03,60.97,61.02,22780.0,60.0564,60.0859,60.0269,60.0761,22780.0
2021-08-06 12:30:00,61.01,61.02,60.88,60.88,39106.0,60.0663,60.0761,59.9383,59.9383,39106.0
2021-08-06 12:35:00,60.89,60.91,60.84,60.84,19158.0,59.9481,59.9678,59.8989,59.8989,19158.0
2021-08-06 12:40:00,60.83,60.85,60.78,60.78,21406.0,59.889,59.9087,59.8398,59.8398,21406.0
2021-08-06 12:45:00,60.78,60.79,60.67,60.71,55117.0,59.8398,59.8497,59.7315,59.7709,55117.0
2021-08-06 12:50:00,60.72,60.77,60.7,60.76,31095.0,59.7807,59.83,59.7611,59.8201,31095.0
2021-08-06 12:55:00,60.75,60.82,60.72,60.8,16821.0,59.8103,59.8792,59.7807,59.8595,16821.0
2021-08-06 13:00:00,60.8,60.85,60.75,60.8,15771.0,59.8595,59.9087,59.8103,59.8595,15771.0
2021-08-06 13:05:00,60.77,60.83,60.77,60.8,15693.0,59.83,59.889,59.83,59.8595,15693.0
2021-08-06 13:10:00,60.78,60.82,60.78,60.8,11568.0,59.8398,59.8792,59.8398,59.8595,11568.0
2021-08-06 13:15:00,60.79,60.8,60.7,60.71,20049.0,59.8497,59.8595,59.7611,59.7709,20049.0
2021-08-06 13:20:00,60.7,60.71,60.6,60.6,18004.0,59.7611,59.7709,59.6626,59.6626,18004.0
2021-08-06 13:25:00,60.6,60.62,60.54,60.55,20301.0,59.6626,59.6823,59.6035,59.6134,20301.0
2021-08-06 13:30:00,60.55,60.61,60.54,60.59,22415.0,59.6134,59.6724,59.6035,59.6528,22415.0
2021-08-06 13:35:00,60.6,60.63,60.53,60.57,16075.0,59.6626,59.6921,59.5937,59.6331,16075.0
2021-08-06 13:40:00,60.55,60.56,60.52,60.55,16483.0,59.6134,59.6232,59.5838,59.6134,16483.0
2021-08-06 13:45:00,60.55,60.56,60.46,60.48,14498.0,59.6134,59.6232,59.5248,59.5445,14498.0
2021-08-06 13:50:00,60.48,60.49,60.42,60.42,18197.0,59.5445,59.5543,59.4854,59.4854,18197.0
2021-08-06 13:55:00,60.43,60.54,60.42,60.54,37486.0,59.4952,59.6035,59.4854,59.6035,37486.0
2021-08-06 14:00:00,60.53,60.6,60.52,60.6,15144.0,59.5937,59.6626,59.5838,59.6626,15144.0
2021-08-06 14:05:00,60.59,60.6,60.53,60.54,17533.0,59.6528,59.6626,59.5937,59.6035,17533.0
2021-08-06 14:10:00,60.55,60.56,60.48,60.52,26343.0,59.6134,59.6232,59.5445,59.5838,26343.0
2021-08-06 14:15:00,60.52,60.62,60.51,60.62,35942.0,59.5838,59.6823,59.574,59.6823,35942.0
2021-08-06 14:20:00,60.61,60.61,60.51,60.55,37868.0,59.6724,59.6724,59.574,59.6134,37868.0
2021-08-06 14:25:00,60.57,60.61,60.55,60.6,12165.0,59.6331,59.6724,59.6134,59.6626,12165.0
2021-08-06 14:30:00,60.6,60.64,60.59,60.6,22905.0,59.6626,59.702,59.6528,59.6626,22905.0
2021-08-06 14:35:00,60.61,60.64,60.58,60.61,18105.0,59.6724,59.702,59.6429,59.6724,18105.0
2021-08-06 14:40:00,60.61,60.61,60.57,60.58,15798.0,59.6724,59.6724,59.6331,59.6429,15798.0
2021-08-06 14:45:00,60.58,60.63,60.56,60.59,23884.0,59.6429,59.6921,59.6232,59.6528,23884.0
2021-08-06 14:50:00,60.58,60.62,60.53,60.53,25164.0,59.6429,59.6823,59.5937,59.5937,25164.0
2021-08-06 14:55:00,60.54,60.58,60.53,60.54,20328.0,59.6035,59.6429,59.5937,59.6035,20328.0
2021-08-06 15:00:00,60.54,60.57,60.48,60.49,23988.0,59.6035,59.6331,59.5445,59.5543,23988.0
2021-08-06 15:05:00,60.51,60.6,60.49,60.6,22104.0,59.574,59.6626,59.5543,59.6626,22104.0
2021-08-06 15:10:00,60.6,60.66,60.58,60.66,20812.0,59.6626,59.7217,59.6429,59.7217,20812.0
2021-08-06 15:15:00,60.66,60.74,60.65,60.73,25936.0,59.7217,59.8004,59.7118,59.7906,25936.0
2021-08-06 15:20:00,60.73,60.76,60.63,60.67,35070.0,59.7906,59.8201,59.6921,59.7315,35070.0
2021-08-06 15:25:00,60.68,60.68,60.61,60.65,29010.0,59.7414,59.7414,59.6724,59.7118,29010.0
2021-08-06 15:30:00,60.65,60.69,60.62,60.67,29906.0,59.7118,59.7512,59.6823,59.7315,29906.0
2021-08-06 15:35:00,60.66,60.7,60.65,60.68,38839.0,59.7217,59.7611,59.7118,59.7414,38839.0
2021-08-06 15:40:00,60.68,60.71,60.64,60.65,45024.0,59.7414,59.7709,59.702,59.7118,45024.0
2021-08-06 15:45:00,60.65,60.67,60.58,60.58,60466.0,59.7118,59.7315,59.6429,59.6429,60466.0
2021-08-06 15:50:00,60.57,60.6,60.53,60.57,80845.0,59.6331,59.6626,59.5937,59.6331,80845.0
2021-08-06 15:55:00,60.56,60.6,60.49,60.54,176359.0,59.6232,59.6626,59.5543,59.6035,176359.0
2021-08-09 09:30:00,61.06,61.09,60.35,60.41,110006.0,60.1155,60.145,59.4165,59.4755,110006.0
2021-08-09 09:35:00,60.4,60.48,60.17,60.19,67010.0,59.4657,59.5445,59.2393,59.2589,67010.0
2021-08-09 09:40:00,60.16,60.21,60.06,60.14,43197.0,59.2294,59.2786,59.131,59.2097,43197.0
2021-08-09 09:45:00,60.14,60.23,60.07,60.16,36965.0,59.2097,59.2983,59.1408,59.2294,36965.0
2021-08-09 09:50:00,60.17,60.38,60.17,60.25,37646.0,59.2393,59.446,59.2393,59.318,37646.0
2021-08-09 09:55:00,60.25,60.43,60.2,60.43,31895.0,59.318,59.4952,59.2688,59.4952,31895.0
2021-08-09 10:00:00,60.42,60.44,60.27,60.28,14521.0,59.4854,59.5051,59.3377,59.3475,14521.0
2021-08-09 10:05:00,60.27,60.33,60.21,60.26,16475.0,59.3377,59.3968,59.2786,59.3279,16475.0
2021-08-09 10:10:00,60.27,60.51,60.27,60.44,15520.0,59.3377,59.574,59.3377,59.5051,15520.0
2021-08-09 10:15:00,60.43,60.48,60.34,60.45,16637.0,59.4952,59.5445,59.4066,59.5149,16637.0
2021-08-09 10:20:00,60.46,60.59,60.46,60.58,13966.0,59.5248,59.6528,59.5248,59.6429,13966.0
2021-08-09 10:25:00,60.54,60.74,60.54,60.66,25814.0,59.6035,59.8004,59.6035,59.7217,25814.0
2021-08-09 10:30:00,60.67,60.71,60.64,60.64,11759.0,59.7315,59.7709,59.702,59.702,11759.0
2021-08-09 10:35:00,60.64,60.69,60.54,60.55,11567.0,59.702,59.7512,59.6035,59.6134,11567.0
2021-08-09 10:40:00,60.56,60.63,60.52,60.52,9485.0,59.6232,59.6921,59.5838,59.5838,9485.0
2021-08-09 10:45:00,60.52,60.58,60.49,60.5,22551.0,59.5838,59.6429,59.5543,59.5641,22551.0
2021-08-09 10:50:00,60.51,60.6,60.47,60.6,30851.0,59.574,59.6626,59.5346,59.6626,30851.0
2021-08-09 10:55:00,60.6,60.68,60.54,60.54,15517.0,59.6626,59.7414,59.6035,59.6035,15517.0
2021-08-09 11:00:00,60.54,60.65,60.52,60.6,14564.0,59.6035,59.7118,59.5838,59.6626,14564.0
2021-08-09 11:05:00,60.61,60.61,60.51,60.53,15022.0,59.6724,59.6724,59.574,59.5937,15022.0
2021-08-09 11:10:00,60.52,60.58,60.5,60.51,29584.0,59.5838,59.6429,59.5641,59.574,29584.0
2021-08-09 11:15:00,60.53,60.63,60.51,60.62,15984.0,59.5937,59.6921,59.574,59.6823,15984.0
2021-08-09 11:20:00,60.61,60.63,60.5,60.54,26493.0,59.6724,59.6921,59.5641,59.6035,26493.0
2021-08-09 11:25:00,60.54,60.64,60.54,60.62,15330.0,59.6035,59.702,59.6035,59.6823,15330.0
2021-08-09 11:30:00,60.63,60.64,60.58,60.63,9034.0,59.6921,59.702,59.6429,59.6921,9034.0
2021-08-09 11:35:00,60.62,60.69,60.59,60.64,14193.0,59.6823,59.7512,59.6528,59.702,14193.0
2021-08-09 11:40:00,60.65,60.71,60.64,60.7,6065.0,59.7118,59.7709,59.702,59.7611,6065.0
2021-08-09 11:45:00,60.68,60.74,60.67,60.68,8972.0,59.7414,59.8004,59.7315,59.7414,8972.0
2021-08-09 11:50:00,60.67,60.78,60.66,60.76,17612.0,59.7315,59.8398,59.7217,59.8201,17612.0
2021-08-09 11:55:00,60.75,60.85,60.75,60.85,10819.0,59.8103,59.9087,59.8103,59.9087,10819.0
2021-08-09 12:00:00,60.86,60.9,60.82,60.83,10590.0,59.9186,59.958,59.8792,59.889,10590.0
2021-08-09 12:05:00,60.85,60.89,60.83,60.84,11827.0,59.9087,59.9481,59.889,59.8989,11827.0
2021-08-09 12:10:00,60.83,60.85,60.79,60.8,5048.0,59.889,59.9087,59.8497,59.8595,5048.0
2021-08-09 12:15:00,60.81,60.82,60.74,60.75,16003.0,59.8694,59.8792,59.8004,59.8103,16003.0
2021-08-09 12:20:00,60.74,60.75,60.68,60.72,14338.0,59.8004,59.8103,59.7414,59.7807,14338.0
2021-08-09 12:25:00,60.71,60.76,60.68,60.68,7433.0,59.7709,59.8201,59.7414,59.7414,7433.0
2021-08-09 12:30:00,60.69,60.74,60.66,60.71,15825.0,59.7512,59.8004,59.7217,59.7709,15825.0
2021-08-09 12:35:00,60.71,60.74,60.69,60.74,49577.0,59.7709,59.8004,59.7512,59.8004,49577.0
2021-08-09 12:40:00,60.74,60.76,60.7,60.76,19984.0,59.8004,59.8201,59.7611,59.8201,19984.0
2021-08-09 12:45:00,60.75,60.78,60.71,60.73,27755.0,59.8103,59.8398,59.7709,59.7906,27755.0
2021-08-09 12:50:00,60.73,60.8,60.73,60.77,47752.0,59.7906,59.8595,59.7906,59.83,47752.0
2021-08-09 12:55:00,60.78,60.84,60.77,60.84,30748.0,59.8398,59.8989,59.83,59.8989,30748.0
2021-08-09 13:00:00,60.83,60.86,60.76,60.78,20631.0,59.889,59.9186,59.8201,59.8398,20631.0
2021-08-09 13:05:00,60.8,60.83,60.76,60.81,7509.0,59.8595,59.889,59.8201,59.8694,7509.0
2021-08-09 13:10:00,60.81,60.83,60.78,60.78,4789.0,59.8694,59.889,59.8398,59.8398,4789.0
2021-08-09 13:15:00,60.77,60.78,60.71,60.76,12354.0,59.83,59.8398,59.7709,59.8201,12354.0
2021-08-09 13:20:00,60.77,60.78,60.75,60.78,7842.0,59.83,59.8398,59.8103,59.8398,7842.0
2021-08-09 13:25:00,60.78,60.78,60.7,60.71,7018.0,59.8398,59.8398,59.7611,59.7709,7018.0
2021-08-09 13:30:00,60.73,60.73,60.67,60.71,12227.0,59.7906,59.7906,59.7315,59.7709,12227.0
2021-08-09 13:35:00,60.71,60.76,60.68,60.76,10082.0,59.7709,59.8201,59.7414,59.8201,10082.0
2021-08-09 13:40:00,60.74,60.76,60.71,60.74,8125.0,59.8004,59.8201,59.7709,59.8004,8125.0
2021-08-09 13:45:00,60.74,60.77,60.69,60.69,8999.0,59.8004,59.83,59.7512,59.7512,8999.0
2021-08-09 13:50:00,60.7,60.7,60.66,60.67,6471.0,59.7611,59.7611,59.7217,59.7315,6471.0
2021-08-09 13:55:00,60.67,60.74,60.65,60.74,7960.0,59.7315,59.8004,59.7118,59.8004,7960.0
2021-08-09 14:00:00,60.74,60.75,60.7,60.73,9572.0,59.8004,59.8103,59.7611,59.7906,9572.0
2021-08-09 14:05:00,60.74,60.75,60.67,60.68,10603.0,59.8004,59.8103,59.7315,59.7414,10603.0
2021-08-09 14:10:00,60.66,60.68,60.63,60.64,6218.0,59.7217,59.7414,59.6921,59.702,6218.0
2021-08-09 14:15:00,60.64,60.72,60.64,60.72,27020.0,59.702,59.7807,59.702,59.7807,27020.0
2021-08-09 14:20:00,60.72,60.78,60.72,60.76,31160.0,59.7807,59.8398,59.7807,59.8201,31160.0
2021-08-09 14:25:00,60.76,60.81,60.74,60.81,17508.0,59.8201,59.8694,59.8004,59.8694,17508.0
2021-08-09 14:30:00,60.83,60.9,60.81,60.9,27657.0,59.889,59.958,59.8694,59.958,27657.0
2021-08-09 14:35:00,60.9,60.93,60.88,60.93,25435.0,59.958,59.9875,59.9383,59.9875,25435.0
2021-08-09 14:40:00,60.92,60.92,60.74,60.74,25463.0,59.9777,59.9777,59.8004,59.8004,25463.0
2021-08-09 14:45:00,60.75,60.76,60.71,60.73,17919.0,59.8103,59.8201,59.7709,59.7906,17919.0
2021-08-09 14:50:00,60.74,60.77,60.7,60.71,17445.0,59.8004,59.83,59.7611,59.7709,17445.0
2021-08-09 14:55:00,60.71,60.76,60.71,60.75,10268.0,59.7709,59.8201,59.7709,59.8103,10268.0
2021-08-09 15:00:00,60.76,60.79,60.74,60.75,19876.0,59.8201,59.8497,59.8004,59.8103,19876.0
2021-08-09 15:05:00,60.75,60.77,60.67,60.68,16712.0,59.8103,59.83,59.7315,59.7414,16712.0
2021-08-09 15:10:00,60.68,60.69,60.63,60.65,14989.0,59.7414,59.7512,59.6921,59.7118,14989.0
2021-08-09 15:15:00,60.64,60.64,60.58,60.62,14461.0,59.702,59.702,59.6429,59.6823,14461.0
2021-08-09 15:20:00,60.62,60.63,60.55,60.55,12547.0,59.6823,59.6921,59.6134,59.6134,12547.0
2021-08-09 15:25:00,60.55,60.6,60.55,60.57,15079.0,59.6134,59.6626,59.6134,59.6331,15079.0
2021-08-09 15:30:00,60.6,60.66,60.56,60.61,23392.0,59.6626,59.7217,59.6232,59.6724,23392.0
2021-08-09 15:35:00,60.6,60.64,60.59,60.62,28429.0,59.6626,59.702,59.6528,59.6823,28429.0
2021-08-09 15:40:00,60.63,60.66,60.53,60.56,33890.0,59.6921,59.7217,59.5937,59.6232,33890.0
2021-08-09 15:45:00,60.56,60.57,60.49,60.52,43687.0,59.6232,59.6331,59.5543,59.5838,43687.0
2021-08-09 15:50:00,60.51,60.52,60.43,60.45,89117.0,59.574,59.5838,59.4952,59.5149,89117.0
2021-08-09 15:55:00,60.46,60.55,60.44,60.47,155645.0,59.5248,59.6134,59.5051,59.5346,155645.0
2021-08-10 09:30:00,60.65,60.87,60.36,60.46,94791.0,59.7118,59.9284,59.4263,59.5248,94791.0
2021-08-10 09:35:00,60.48,60.57,60.39,60.43,24845.0,59.5445,59.6331,59.4558,59.4952,24845.0
2021-08-10 09:40:00,60.41,60.41,60.24,60.35,27847.0,59.4755,59.4755,59.3082,59.4165,27847.0
2021-08-10 09:45:00,60.34,60.41,60.25,60.3,13613.0,59.4066,59.4755,59.318,59.3672,13613.0
2021-08-10 09:50:00,60.3,60.51,60.29,60.45,20097.0,59.3672,59.574,59.3574,59.5149,20097.0
2021-08-10 09:55:00,60.45,60.61,60.42,60.47,27419.0,59.5149,59.6724,59.4854,59.5346,27419.0
2021-08-10 10:00:00,60.46,60.54,60.36,60.36,32836.0,59.5248,59.6035,59.4263,59.4263,32836.0
2021-08-10 10:05:00,60.36,60.44,60.33,60.35,16649.0,59.4263,59.5051,59.3968,59.4165,16649.0
2021-08-10 10:10:00,60.35,60.39,60.24,60.36,41158.0,59.4165,59.4558,59.3082,59.4263,41158.0
2021-08-10 10:15:00,60.36,60.49,60.32,60.33,15061.0,59.4263,59.5543,59.3869,59.3968,15061.0
2021-08-10 10:20:00,60.32,60.37,60.28,60.29,10332.0,59.3869,59.4362,59.3475,59.3574,10332.0
2021-08-10 10:25:00,60.31,60.33,60.18,60.21,33500.0,59.3771,59.3968,59.2491,59.2786,33500.0
2021-08-10 10:30:00,60.21,60.21,59.85,59.88,92636.0,59.2786,59.2786,58.9242,58.9537,92636.0
2021-08-10 10:35:00,59.88,59.95,59.82,59.86,29361.0,58.9537,59.0227,58.8947,58.934,29361.0
2021-08-10 10:40:00,59.85,59.87,59.55,59.64,70546.0,58.9242,58.9439,58.6288,58.7174,70546.0
2021-08-10 10:45:00,59.63,59.97,59.58,59.94,29789.0,58.7076,59.0423,58.6584,59.0128,29789.0
2021-08-10 10:50:00,59.94,59.97,59.74,59.89,23700.0,59.0128,59.0423,58.8159,58.9636,23700.0
2021-08-10 10:55:00,59.87,59.94,59.83,59.94,41571.0,58.9439,59.0128,58.9045,59.0128,41571.0
2021-08-10 11:00:00,59.94,59.98,59.82,59.94,53799.0,59.0128,59.0522,58.8947,59.0128,53799.0
2021-08-10 11:05:00,59.94,60.01,59.9,59.91,17937.0,59.0128,59.0817,58.9734,58.9833,17937.0
2021-08-10 11:10:00,59.91,59.97,59.86,59.88,20834.0,58.9833,59.0423,58.934,58.9537,20834.0
2021-08-10 11:15:00,59.86,60.05,59.84,60.01,23842.0,58.934,59.1211,58.9144,59.0817,23842.0
2021-08-10 11:20:00,60.0,60.24,59.99,60.22,34551.0,59.0719,59.3082,59.062,59.2885,34551.0
2021-08-10 11:25:00,60.21,60.28,60.14,60.24,19117.0,59.2786,59.3475,59.2097,59.3082,19117.0
2021-08-10 11:30:00,60.22,60.27,60.2,60.27,20401.0,59.2885,59.3377,59.2688,59.3377,20401.0
2021-08-10 11:35:00,60.27,60.3,60.19,60.29,19510.0,59.3377,59.3672,59.2589,59.3574,19510.0
2021-08-10 11:40:00,60.31,60.32,60.18,60.19,15972.0,59.3771,59.3869,59.2491,59.2589,15972.0
2021-08-10 11:45:00,60.19,60.24,60.15,60.2,17991.0,59.2589,59.3082,59.2196,59.2688,17991.0
2021-08-10 11:50:00,60.18,60.18,60.03,60.03,19440.0,59.2491,59.2491,59.1014,59.1014,19440.0
2021-08-10 11:55:00,60.03,60.03,59.95,59.98,21732.0,59.1014,59.1014,59.0227,59.0522,21732.0
2021-08-10 12:00:00,60.02,60.18,60.01,60.15,136003.0,59.0916,59.2491,59.0817,59.2196,136003.0
2021-08-10 12:05:00,60.15,60.22,60.14,60.17,17450.0,59.2196,59.2885,59.2097,59.2393,17450.0
2021-08-10 12:10:00,60.17,60.21,60.14,60.18,17316.0,59.2393,59.2786,59.2097,59.2491,17316.0
2021-08-10 12:15:00,60.18,60.21,60.15,60.2,29335.0,59.2491,59.2786,59.2196,59.2688,29335.0
2021-08-10 12:20:00,60.2,60.21,60.17,60.18,47780.0,59.2688,59.2786,59.2393,59.2491,47780.0
2021-08-10 12:25:00,60.18,60.19,60.06,60.06,21629.0,59.2491,59.2589,59.131,59.131,21629.0
2021-08-10 12:30:00,60.06,60.07,59.91,59.94,30558.0,59.131,59.1408,58.9833,59.0128,30558.0
2021-08-10 12:35:00,59.94,60.04,59.92,60.01,41958.0,59.0128,59.1113,58.9931,59.0817,41958.0
2021-08-10 12:40:00,60.0,60.0,59.87,59.88,23707.0,59.0719,59.0719,58.9439,58.9537,23707.0
2021-08-10 12:45:00,59.9,59.93,59.81,59.88,18550.0,58.9734,59.003,58.8848,58.9537,18550.0
2021-08-10 12:50:00,59.88,59.88,59.82,59.86,24067.0,58.9537,58.9537,58.8947,58.934,24067.0
2021-08-10 12:55:00,59.87,59.88,59.76,59.78,22180.0,58.9439,58.9537,58.8356,58.8553,22180.0
2021-08-10 13:00:00,59.78,59.82,59.74,59.8,27709.0,58.8553,58.8947,58.8159,58.875,27709.0
2021-08-10 13:05:00,59.79,59.85,59.76,59.83,16830.0,58.8651,58.9242,58.8356,58.9045,16830.0
2021-08-10 13:10:00,59.84,59.88,59.8,59.8,24126.0,58.9144,58.9537,58.875,58.875,24126.0
2021-08-10 13:15:00,59.8,59.88,59.8,59.88,34574.0,58.875,58.9537,58.875,58.9537,34574.0
2021-08-10 13:20:00,59.88,59.92,59.81,59.92,23013.0,58.9537,58.9931,58.8848,58.9931,23013.0
2021-08-10 13:25:00,59.92,59.98,59.91,59.97,48817.0,58.9931,59.0522,58.9833,59.0423,48817.0
2021-08-10 13:30:00,59.97,60.02,59.93,59.93,24194.0,59.0423,59.0916,59.003,59.003,24194.0
2021-08-10 13:35:00,59.94,59.97,59.92,59.92,46236.0,59.0128,59.0423,58.9931,58.9931,46236.0
2021-08-10 13:40:00,59.93,59.93,59.84,59.85,47877.0,59.003,59.003,58.9144,58.9242,47877.0
2021-08-10 13:45:00,59.83,59.88,58.54,59.83,82440.0,58.9045,58.9537,57.6345,58.9045,82440.0
2021-08-10 13:50:00,59.82,59.84,59.78,59.79,17572.0,58.8947,58.9144,58.8553,58.8651,17572.0
2021-08-10 13:55:00,59.79,59.83,59.76,59.77,29745.0,58.8651,58.9045,58.8356,58.8454,29745.0
2021-08-10 14:00:00,59.77,59.81,59.63,59.64,60226.0,58.8454,58.8848,58.7076,58.7174,60226.0
2021-08-10 14:05:00,59.63,59.63,59.51,59.57,36589.0,58.7076,58.7076,58.5895,58.6485,36589.0
2021-08-10 14:10:00,59.56,59.56,59.47,59.54,26550.0,58.6387,58.6387,58.5501,58.619,26550.0
2021-08-10 14:15:00,59.54,59.61,59.5,59.59,36466.0,58.619,58.6879,58.5796,58.6682,36466.0
2021-08-10 14:20:00,59.57,59.62,59.53,59.59,20753.0,58.6485,58.6978,58.6092,58.6682,20753.0
2021-08-10 14:25:00,59.57,59.71,59.57,59.71,26083.0,58.6485,58.7864,58.6485,58.7864,26083.0
2021-08-10 14:30:00,59.71,59.81,59.7,59.8,23586.0,58.7864,58.8848,58.7765,58.875,23586.0
2021-08-10 14:35:00,59.8,59.84,59.79,59.83,18698.0,58.875,58.9144,58.8651,58.9045,18698.0
2021-08-10 14:40:00,59.83,59.85,59.78,59.8,18532.0,58.9045,58.9242,58.8553,58.875,18532.0
2021-08-10 14:45:00,59.8,59.88,59.8,59.84,18533.0,58.875,58.9537,58.875,58.9144,18533.0
2021-08-10 14:50:00,59.83,59.83,59.77,59.82,23825.0,58.9045,58.9045,58.8454,58.8947,23825.0
2021-08-10 14:55:00,59.82,59.85,59.81,59.82,18926.0,58.8947,58.9242,58.8848,58.8947,18926.0
2021-08-10 15:00:00,59.82,59.87,59.81,59.85,21201.0,58.8947,58.9439,58.8848,58.9242,21201.0
2021-08-10 15:05:00,59.86,59.88,59.83,59.88,17450.0,58.934,58.9537,58.9045,58.9537,17450.0
2021-08-10 15:10:00,59.88,59.88,59.82,59.85,31854.0,58.9537,58.9537,58.8947,58.9242,31854.0
2021-08-10 15:15:00,59.84,59.85,59.8,59.84,23903.0,58.9144,58.9242,58.875,58.9144,23903.0
2021-08-10 15:20:00,59.84,59.87,59.83,59.86,18315.0,58.9144,58.9439,58.9045,58.934,18315.0
2021-08-10 15:25:00,59.85,59.89,59.84,59.89,18219.0,58.9242,58.9636,58.9144,58.9636,18219.0
2021-08-10 15:30:00,59.9,59.95,59.86,59.88,39391.0,58.9734,59.0227,58.934,58.9537,39391.0
2021-08-10 15:35:00,59.89,59.9,59.85,59.88,28716.0,58.9636,58.9734,58.9242,58.9537,28716.0
2021-08-10 15:40:00,59.88,59.91,59.82,59.83,41460.0,58.9537,58.9833,58.8947,58.9045,41460.0
2021-08-10 15:45:00,59.84,59.89,59.78,59.83,51026.0,58.9144,58.9636,58.8553,58.9045,51026.0
2021-08-10 15:50:00,59.82,59.82,59.68,59.71,97089.0,58.8947,58.8947,58.7568,58.7864,97089.0
2021-08-10 15:55:00,59.7,59.77,59.61,59.76,259131.0,58.7765,58.8454,58.6879,58.8356,259131.0
2021-08-11 09:30:00,60.03,60.18,59.8,60.12,94482.0,59.1014,59.2491,58.875,59.19,94482.0
2021-08-11 09:35:00,60.14,60.2,59.82,60.01,70780.0,59.2097,59.2688,58.8947,59.0817,70780.0
2021-08-11 09:40:00,60.01,60.19,59.96,60.07,99944.0,59.0817,59.2589,59.0325,59.1408,99944.0
2021-08-11 09:45:00,60.08,60.17,59.89,60.11,42667.0,59.1506,59.2393,58.9636,59.1802,42667.0
2021-08-11 09:50:00,60.11,60.26,60.09,60.17,27491.0,59.1802,59.3279,59.1605,59.2393,27491.0
2021-08-11 09:55:00,60.13,60.27,60.12,60.2,52306.0,59.1999,59.3377,59.19,59.2688,52306.0
2021-08-11 10:00:00,60.2,60.38,60.15,60.34,47403.0,59.2688,59.446,59.2196,59.4066,47403.0
2021-08-11 10:05:00,60.29,60.4,60.13,60.15,47712.0,59.3574,59.4657,59.1999,59.2196,47712.0
2021-08-11 10:10:00,60.15,60.18,59.93,59.95,40328.0,59.2196,59.2491,59.003,59.0227,40328.0
2021-08-11 10:15:00,59.96,60.0,59.85,59.91,50706.0,59.0325,59.0719,58.9242,58.9833,50706.0
2021-08-11 10:20:00,59.9,59.93,59.81,59.92,28606.0,58.9734,59.003,58.8848,58.9931,28606.0
2021-08-11 10:25:00,59.93,59.95,59.84,59.86,18684.0,59.003,59.0227,58.9144,58.934,18684.0
2021-08-11 10:30:00,59.82,59.86,59.73,59.81,28363.0,58.8947,58.934,58.8061,58.8848,28363.0
2021-08-11 10:35:00,59.77,59.82,59.68,59.7,48142.0,58.8454,58.8947,58.7568,58.7765,48142.0
2021-08-11 10:40:00,59.7,59.83,59.67,59.8,17944.0,58.7765,58.9045,58.747,58.875,17944.0
2021-08-11 10:45:00,59.77,59.81,59.7,59.78,21686.0,58.8454,58.8848,58.7765,58.8553,21686.0
2021-08-11 10:50:00,59.79,59.84,59.69,59.69,24821.0,58.8651,58.9144,58.7667,58.7667,24821.0
2021-08-11 10:55:00,59.69,59.69,59.48,59.51,33640.0,58.7667,58.7667,58.5599,58.5895,33640.0
2021-08-11 11:00:00,59.51,59.52,59.31,59.33,42304.0,58.5895,58.5993,58.3926,58.4122,42304.0
2021-08-11 11:05:00,59.33,59.4,59.28,59.31,40897.0,58.4122,58.4812,58.363,58.3926,40897.0
2021-08-11 11:10:00,59.32,59.44,59.25,59.31,46655.0,58.4024,58.5205,58.3335,58.3926,46655.0
2021-08-11 11:15:00,59.3,59.3,59.11,59.14,66953.0,58.3827,58.3827,58.1956,58.2252,66953.0
2021-08-11 11:20:00,59.15,59.32,59.15,59.31,40867.0,58.235,58.4024,58.235,58.3926,40867.0
2021-08-11 11:25:00,59.3,59.36,59.25,59.32,47846.0,58.3827,58.4418,58.3335,58.4024,47846.0
2021-08-11 11:30:00,59.33,59.5,59.27,59.46,32799.0,58.4122,58.5796,58.3532,58.5402,32799.0
2021-08-11 11:35:00,59.45,59.51,59.39,59.42,14122.0,58.5304,58.5895,58.4713,58.5009,14122.0
2021-08-11 11:40:00,59.42,59.44,59.24,59.26,20266.0,58.5009,58.5205,58.3236,58.3433,20266.0
2021-08-11 11:45:00,59.28,59.28,59.2,59.2,19243.0,58.363,58.363,58.2843,58.2843,19243.0
2021-08-11 11:50:00,59.18,59.29,59.11,59.24,40393.0,58.2646,58.3729,58.1956,58.3236,40393.0
2021-08-11 11:55:00,59.23,59.35,59.2,59.29,41382.0,58.3138,58.4319,58.2843,58.3729,41382.0
2021-08-11 12:00:00,59.29,59.52,59.26,59.52,34910.0,58.3729,58.5993,58.3433,58.5993,34910.0
2021-08-11 12:05:00,59.52,59.54,59.47,59.51,21817.0,58.5993,58.619,58.5501,58.5895,21817.0
2021-08-11 12:10:00,59.52,59.52,59.43,59.47,21506.0,58.5993,58.5993,58.5107,58.5501,21506.0
2021-08-11 12:15:00,59.47,59.51,59.4,59.48,25303.0,58.5501,58.5895,58.4812,58.5599,25303.0
2021-08-11 12:20:00,59.48,59.51,59.36,59.5,60666.0,58.5599,58.5895,58.4418,58.5796,60666.0
2021-08-11 12:25:00,59.51,59.56,59.43,59.47,53338.0,58.5895,58.6387,58.5107,58.5501,53338.0
2021-08-11 12:30:00,59.47,59.55,59.45,59.52,25906.0,58.5501,58.6288,58.5304,58.5993,25906.0
2021-08-11 12:35:00,59.53,59.61,59.45,59.6,83658.0,58.6092,58.6879,58.5304,58.6781,83658.0
2021-08-11 12:40:00,59.6,59.6,59.51,59.53,15401.0,58.6781,58.6781,58.5895,58.6092,15401.0
2021-08-11 12:45:00,59.54,59.58,59.51,59.53,13867.0,58.619,58.6584,58.5895,58.6092,13867.0
2021-08-11 12:50:00,59.55,59.55,59.45,59.49,25042.0,58.6288,58.6288,58.5304,58.5698,25042.0
2021-08-11 12:55:00,59.49,59.52,59.42,59.43,22602.0,58.5698,58.5993,58.5009,58.5107,22602.0
2021-08-11 13:00:00,59.44,59.66,59.44,59.66,48493.0,58.5205,58.7371,58.5205,58.7371,48493.0
2021-08-11 13:05:00,59.66,59.75,59.65,59.7,46499.0,58.7371,58.8257,58.7273,58.7765,46499.0
2021-08-11 13:10:00,59.69,59.73,59.65,59.69,8064.0,58.7667,58.8061,58.7273,58.7667,8064.0
2021-08-11 13:15:00,59.69,59.69,59.58,59.65,23624.0,58.7667,58.7667,58.6584,58.7273,23624.0
2021-08-11 13:20:00,59.65,59.74,59.64,59.74,12452.0,58.7273,58.8159,58.7174,58.8159,12452.0
2021-08-11 13:25:00,59.75,59.79,59.72,59.78,11937.0,58.8257,58.8651,58.7962,58.8553,11937.0
2021-08-11 13:30:00,59.77,59.79,59.69,59.71,22746.0,58.8454,58.8651,58.7667,58.7864,22746.0
2021-08-11 13:35:00,59.7,59.7,59.56,59.56,18762.0,58.7765,58.7765,58.6387,58.6387,18762.0
2021-08-11 13:40:00,59.57,59.6,59.5,59.52,19433.0,58.6485,58.6781,58.5796,58.5993,19433.0
2021-08-11 13:45:00,59.52,59.58,59.5,59.51,15892.0,58.5993,58.6584,58.5796,58.5895,15892.0
2021-08-11 13:50:00,59.5,59.53,59.45,59.48,17942.0,58.5796,58.6092,58.5304,58.5599,17942.0
2021-08-11 13:55:00,59.48,59.5,59.45,59.45,18477.0,58.5599,58.5796,58.5304,58.5304,18477.0
2021-08-11 14:00:00,59.44,59.54,59.41,59.53,18305.0,58.5205,58.619,58.491,58.6092,18305.0
2021-08-11 14:05:00,59.53,59.63,59.52,59.61,28412.0,58.6092,58.7076,58.5993,58.6879,28412.0
2021-08-11 14:10:00,59.62,59.7,59.6,59.7,34592.0,58.6978,58.7765,58.6781,58.7765,34592.0
2021-08-11 14:15:00,59.7,59.71,59.62,59.63,13018.0,58.7765,58.7864,58.6978,58.7076,13018.0
2021-08-11 14:20:00,59.62,59.66,59.57,59.62,18823.0,58.6978,58.7371,58.6485,58.6978,18823.0
2021-08-11 14:25:00,59.63,59.7,59.6,59.7,37223.0,58.7076,58.7765,58.6781,58.7765,37223.0
2021-08-11 14:30:00,59.7,59.72,59.63,59.64,17681.0,58.7765,58.7962,58.7076,58.7174,17681.0
2021-08-11 14:35:00,59.61,59.64,59.59,59.61,14238.0,58.6879,58.7174,58.6682,58.6879,14238.0
2021-08-11 14:40:00,59.61,59.67,59.6,59.63,16533.0,58.6879,58.747,58.6781,58.7076,16533.0
2021-08-11 14:45:00,59.62,59.65,59.58,59.64,16223.0,58.6978,58.7273,58.6584,58.7174,16223.0
2021-08-11 14:50:00,59.64,59.68,59.63,59.64,9577.0,58.7174,58.7568,58.7076,58.7174,9577.0
2021-08-11 14:55:00,59.64,59.71,59.62,59.66,22029.0,58.7174,58.7864,58.6978,58.7371,22029.0
2021-08-11 15:00:00,59.66,59.67,59.61,59.64,38149.0,58.7371,58.747,58.6879,58.7174,38149.0
2021-08-11 15:05:00,59.64,59.66,59.62,59.66,22024.0,58.7174,58.7371,58.6978,58.7371,22024.0
2021-08-11 15:10:00,59.66,59.67,59.61,59.63,30624.0,58.7371,58.747,58.6879,58.7076,30624.0
2021-08-11 15:15:00,59.63,59.63,59.56,59.6,27315.0,58.7076,58.7076,58.6387,58.6781,27315.0
2021-08-11 15:20:00,59.59,59.59,59.54,59.57,21480.0,58.6682,58.6682,58.619,58.6485,21480.0
2021-08-11 15:25:00,59.56,59.6,59.54,59.58,34931.0,58.6387,58.6781,58.619,58.6584,34931.0
2021-08-11 15:30:00,59.59,59.72,59.58,59.7,110853.0,58.6682,58.7962,58.6584,58.7765,110853.0
2021-08-11 15:35:00,59.7,59.77,59.68,59.72,86606.0,58.7765,58.8454,58.7568,58.7962,86606.0
2021-08-11 15:40:00,59.72,59.86,59.72,59.83,60394.0,58.7962,58.934,58.7962,58.9045,60394.0
2021-08-11 15:45:00,59.83,59.92,59.83,59.9,86363.0,58.9045,58.9931,58.9045,58.9734,86363.0
2021-08-11 15:50:00,59.89,59.94,59.78,59.8,99390.0,58.9636,59.0128,58.8553,58.875,99390.0
2021-08-11 15:55:00,59.8,59.85,59.73,59.78,159500.0,58.875,58.9242,58.8061,58.8553,159500.0
2021-08-12 09:30:00,59.0,59.4,58.76,59.04,222502.0,58.0873,58.4812,57.8511,58.1267,222502.0
2021-08-12 09:35:00,59.01,59.18,58.84,59.16,51890.0,58.0972,58.2646,57.9298,58.2449,51890.0
2021-08-12 09:40:00,59.18,59.19,58.9,59.03,22315.0,58.2646,58.2744,57.9889,58.1169,22315.0
2021-08-12 09:45:00,59.03,59.28,58.96,59.18,42493.0,58.1169,58.363,58.048,58.2646,42493.0
2021-08-12 09:50:00,59.15,59.23,58.91,58.93,36874.0,58.235,58.3138,57.9987,58.0184,36874.0
2021-08-12 09:55:00,58.92,59.13,58.88,58.96,91759.0,58.0086,58.2153,57.9692,58.048,91759.0
2021-08-12 10:00:00,58.97,58.97,58.72,58.75,286082.0,58.0578,58.0578,57.8117,57.8412,286082.0
2021-08-12 10:05:00,58.73,58.83,58.61,58.81,82816.0,57.8215,57.92,57.7034,57.9003,82816.0
2021-08-12 10:10:00,58.84,59.07,58.82,59.04,78564.0,57.9298,58.1563,57.9101,58.1267,78564.0
2021-08-12 10:15:00,59.01,59.02,58.93,59.0,98585.0,58.0972,58.107,58.0184,58.0873,98585.0
2021-08-12 10:20:00,59.0,59.09,58.94,58.96,116680.0,58.0873,58.176,58.0283,58.048,116680.0
2021-08-12 10:25:00,58.97,59.13,58.92,59.09,64629.0,58.0578,58.2153,58.0086,58.176,64629.0
2021-08-12 10:30:00,59.09,59.31,59.09,59.26,48650.0,58.176,58.3926,58.176,58.3433,48650.0
2021-08-12 10:35:00,59.27,59.34,59.2,59.21,40741.0,58.3532,58.4221,58.2843,58.2941,40741.0
2021-08-12 10:40:00,59.22,59.27,59.14,59.17,59813.0,58.3039,58.3532,58.2252,58.2547,59813.0
2021-08-12 10:45:00,59.18,59.36,59.17,59.36,34594.0,58.2646,58.4418,58.2547,58.4418,34594.0
2021-08-12 10:50:00,59.36,59.47,59.28,59.34,33989.0,58.4418,58.5501,58.363,58.4221,33989.0
2021-08-12 10:55:00,59.32,59.41,59.26,59.41,17690.0,58.4024,58.491,58.3433,58.491,17690.0
2021-08-12 11:00:00,59.39,59.41,59.28,59.32,28136.0,58.4713,58.491,58.363,58.4024,28136.0
2021-08-12 11:05:00,59.32,59.43,59.26,59.33,31152.0,58.4024,58.5107,58.3433,58.4122,31152.0
2021-08-12 11:10:00,59.33,59.41,59.3,59.34,32739.0,58.4122,58.491,58.3827,58.4221,32739.0
2021-08-12 11:15:00,59.34,59.49,59.32,59.46,21697.0,58.4221,58.5698,58.4024,58.5402,21697.0
2021-08-12 11:20:00,59.47,59.55,59.44,59.45,37896.0,58.5501,58.6288,58.5205,58.5304,37896.0
2021-08-12 11:25:00,59.44,59.56,59.42,59.53,28399.0,58.5205,58.6387,58.5009,58.6092,28399.0
2021-08-12 11:30:00,59.53,59.66,59.51,59.6,21932.0,58.6092,58.7371,58.5895,58.6781,21932.0
2021-08-12 11:35:00,59.59,59.62,59.55,59.59,15627.0,58.6682,58.6978,58.6288,58.6682,15627.0
2021-08-12 11:40:00,59.6,59.63,59.59,59.61,12740.0,58.6781,58.7076,58.6682,58.6879,12740.0
2021-08-12 11:45:00,59.62,59.65,59.6,59.63,17247.0,58.6978,58.7273,58.6781,58.7076,17247.0
2021-08-12 11:50:00,59.63,59.7,59.56,59.63,82120.0,58.7076,58.7765,58.6387,58.7076,82120.0
2021-08-12 11:55:00,59.64,59.64,59.49,59.52,21452.0,58.7174,58.7174,58.5698,58.5993,21452.0
2021-08-12 12:00:00,59.49,59.52,59.43,59.44,15467.0,58.5698,58.5993,58.5107,58.5205,15467.0
2021-08-12 12:05:00,59.44,59.48,59.43,59.44,14549.0,58.5205,58.5599,58.5107,58.5205,14549.0
2021-08-12 12:10:00,59.45,59.5,59.41,59.48,16928.0,58.5304,58.5796,58.491,58.5599,16928.0
2021-08-12 12:15:00,59.48,59.48,59.35,59.4,22807.0,58.5599,58.5599,58.4319,58.4812,22807.0
2021-08-12 12:20:00,59.44,59.44,59.34,59.41,19877.0,58.5205,58.5205,58.4221,58.491,19877.0
2021-08-12 12:25:00,59.42,59.44,59.36,59.37,21426.0,58.5009,58.5205,58.4418,58.4516,21426.0
2021-08-12 12:30:00,59.37,59.38,59.3,59.37,21421.0,58.4516,58.4615,58.3827,58.4516,21421.0
2021-08-12 12:35:00,59.37,59.38,59.32,59.35,36033.0,58.4516,58.4615,58.4024,58.4319,36033.0
2021-08-12 12:40:00,59.35,59.38,59.3,59.3,8440.0,58.4319,58.4615,58.3827,58.3827,8440.0
2021-08-12 12:45:00,59.3,59.32,59.29,59.32,13068.0,58.3827,58.4024,58.3729,58.4024,13068.0
2021-08-12 12:50:00,59.32,59.33,59.27,59.27,10616.0,58.4024,58.4122,58.3532,58.3532,10616.0
2021-08-12 12:55:00,59.27,59.3,59.22,59.23,9187.0,58.3532,58.3827,58.3039,58.3138,9187.0
2021-08-12 13:00:00,59.24,59.29,59.22,59.26,19444.0,58.3236,58.3729,58.3039,58.3433,19444.0
2021-08-12 13:05:00,59.27,59.31,59.24,59.31,37763.0,58.3532,58.3926,58.3236,58.3926,37763.0
2021-08-12 13:10:00,59.32,59.35,59.24,59.25,32598.0,58.4024,58.4319,58.3236,58.3335,32598.0
2021-08-12 13:15:00,59.25,59.26,59.17,59.19,30654.0,58.3335,58.3433,58.2547,58.2744,30654.0
2021-08-12 13:20:00,59.21,59.23,59.15,59.18,17265.0,58.2941,58.3138,58.235,58.2646,17265.0
2021-08-12 13:25:00,59.17,59.21,59.16,59.2,20477.0,58.2547,58.2941,58.2449,58.2843,20477.0
2021-08-12 13:30:00,59.2,59.24,59.19,59.22,16988.0,58.2843,58.3236,58.2744,58.3039,16988.0
2021-08-12 13:35:00,59.22,59.3,59.21,59.26,23148.0,58.3039,58.3827,58.2941,58.3433,23148.0
2021-08-12 13:40:00,59.26,59.3,59.19,59.3,18333.0,58.3433,58.3827,58.2744,58.3827,18333.0
2021-08-12 13:45:00,59.29,59.3,59.25,59.28,10704.0,58.3729,58.3827,58.3335,58.363,10704.0
2021-08-12 13:50:00,59.28,59.33,59.26,59.3,11524.0,58.363,58.4122,58.3433,58.3827,11524.0
2021-08-12 13:55:00,59.31,59.35,59.3,59.31,17135.0,58.3926,58.4319,58.3827,58.3926,17135.0
2021-08-12 14:00:00,59.31,59.37,59.31,59.33,29655.0,58.3926,58.4516,58.3926,58.4122,29655.0
2021-08-12 14:05:00,59.34,59.38,59.33,59.38,17292.0,58.4221,58.4615,58.4122,58.4615,17292.0
2021-08-12 14:10:00,59.38,59.39,59.3,59.35,15615.0,58.4615,58.4713,58.3827,58.4319,15615.0
2021-08-12 14:15:00,59.36,59.36,59.31,59.32,38568.0,58.4418,58.4418,58.3926,58.4024,38568.0
2021-08-12 14:20:00,59.32,59.38,59.32,59.38,18994.0,58.4024,58.4615,58.4024,58.4615,18994.0
2021-08-12 14:25:00,59.38,59.4,59.34,59.36,29399.0,58.4615,58.4812,58.4221,58.4418,29399.0
2021-08-12 14:30:00,59.35,59.41,59.34,59.38,21149.0,58.4319,58.491,58.4221,58.4615,21149.0
2021-08-12 14:35:00,59.38,59.44,59.38,59.42,23438.0,58.4615,58.5205,58.4615,58.5009,23438.0
2021-08-12 14:40:00,59.43,59.53,59.42,59.51,27846.0,58.5107,58.6092,58.5009,58.5895,27846.0
2021-08-12 14:45:00,59.51,59.55,59.5,59.54,13948.0,58.5895,58.6288,58.5796,58.619,13948.0
2021-08-12 14:50:00,59.54,59.61,59.52,59.61,13990.0,58.619,58.6879,58.5993,58.6879,13990.0
2021-08-12 14:55:00,59.61,59.65,59.6,59.64,11378.0,58.6879,58.7273,58.6781,58.7174,11378.0
2021-08-12 15:00:00,59.64,59.73,59.63,59.71,18263.0,58.7174,58.8061,58.7076,58.7864,18263.0
2021-08-12 15:05:00,59.7,59.75,59.68,59.75,16533.0,58.7765,58.8257,58.7568,58.8257,16533.0
2021-08-12 15:10:00,59.74,60.99,59.73,60.41,1050544.0,58.8159,60.0466,58.8061,59.4755,1050544.0
2021-08-12 15:15:00,60.42,60.45,60.2,60.3,266371.0,59.4854,59.5149,59.2688,59.3672,266371.0
2021-08-12 15:20:00,60.3,60.3,60.03,60.05,94650.0,59.3672,59.3672,59.1014,59.1211,94650.0
2021-08-12 15:25:00,60.05,60.12,60.01,60.07,96691.0,59.1211,59.19,59.0817,59.1408,96691.0
2021-08-12 15:30:00,60.07,60.13,59.97,60.13,84696.0,59.1408,59.1999,59.0423,59.1999,84696.0
2021-08-12 15:35:00,60.13,60.2,60.09,60.19,73530.0,59.1999,59.2688,59.1605,59.2589,73530.0
2021-08-12 15:40:00,60.2,60.24,60.11,60.14,79069.0,59.2688,59.3082,59.1802,59.2097,79069.0
2021-08-12 15:45:00,60.15,60.16,60.06,60.07,72329.0,59.2196,59.2294,59.131,59.1408,72329.0
2021-08-12 15:50:00,60.06,60.14,60.02,60.05,131506.0,59.131,59.2097,59.0916,59.1211,131506.0
2021-08-12 15:55:00,60.05,60.06,59.8,59.83,507774.0,59.1211,59.131,58.875,58.9045,507774.0
2021-08-13 09:30:00,59.83,59.92,59.51,59.75,113276.0,58.9045,58.9931,58.5895,58.8257,113276.0
2021-08-13 09:35:00,59.76,59.89,59.6,59.73,45501.0,58.8356,58.9636,58.6781,58.8061,45501.0
2021-08-13 09:40:00,59.73,59.8,59.57,59.61,45875.0,58.8061,58.875,58.6485,58.6879,45875.0
2021-08-13 09:45:00,59.62,59.91,59.62,59.83,28681.0,58.6978,58.9833,58.6978,58.9045,28681.0
2021-08-13 09:50:00,59.84,59.84,59.67,59.69,23870.0,58.9144,58.9144,58.747,58.7667,23870.0
2021-08-13 09:55:00,59.72,59.77,59.59,59.62,27696.0,58.7962,58.8454,58.6682,58.6978,27696.0
2021-08-13 10:00:00,59.64,59.81,59.52,59.8,27807.0,58.7174,58.8848,58.5993,58.875,27807.0
2021-08-13 10:05:00,59.81,59.96,59.79,59.94,33246.0,58.8848,59.0325,58.8651,59.0128,33246.0
2021-08-13 10:10:00,59.96,60.15,59.96,60.03,56153.0,59.0325,59.2196,59.0325,59.1014,56153.0
2021-08-13 10:15:00,60.02,60.31,60.01,60.26,39295.0,59.0916,59.3771,59.0817,59.3279,39295.0
2021-08-13 10:20:00,60.23,60.48,60.23,60.41,99346.0,59.2983,59.5445,59.2983,59.4755,99346.0
2021-08-13 10:25:00,60.4,60.4,60.21,60.26,78427.0,59.4657,59.4657,59.2786,59.3279,78427.0
2021-08-13 10:30:00,60.26,60.36,60.23,60.35,30085.0,59.3279,59.4263,59.2983,59.4165,30085.0
2021-08-13 10:35:00,60.35,60.35,60.25,60.28,43037.0,59.4165,59.4165,59.318,59.3475,43037.0
2021-08-13 10:40:00,60.29,60.31,60.14,60.21,27797.0,59.3574,59.3771,59.2097,59.2786,27797.0
2021-08-13 10:45:00,60.2,60.3,60.19,60.29,44968.0,59.2688,59.3672,59.2589,59.3574,44968.0
2021-08-13 10:50:00,60.31,60.31,60.15,60.17,15362.0,59.3771,59.3771,59.2196,59.2393,15362.0
2021-08-13 10:55:00,60.18,60.19,60.09,60.11,16856.0,59.2491,59.2589,59.1605,59.1802,16856.0
2021-08-13 11:00:00,60.12,60.25,60.1,60.23,14773.0,59.19,59.318,59.1703,59.2983,14773.0
2021-08-13 11:05:00,60.23,60.23,60.01,60.07,26395.0,59.2983,59.2983,59.0817,59.1408,26395.0
2021-08-13 11:10:00,60.08,60.09,60.02,60.09,26434.0,59.1506,59.1605,59.0916,59.1605,26434.0
2021-08-13 11:15:00,60.09,60.12,60.03,60.05,22703.0,59.1605,59.19,59.1014,59.1211,22703.0
2021-08-13 11:20:00,60.05,60.15,60.04,60.14,13621.0,59.1211,59.2196,59.1113,59.2097,13621.0
2021-08-13 11:25:00,60.12,60.2,60.11,60.2,13859.0,59.19,59.2688,59.1802,59.2688,13859.0
2021-08-13 11:30:00,60.2,60.24,60.17,60.22,27003.0,59.2688,59.3082,59.2393,59.2885,27003.0
2021-08-13 11:35:00,60.2,60.21,60.16,60.2,13524.0,59.2688,59.2786,59.2294,59.2688,13524.0
2021-08-13 11:40:00,60.21,60.28,60.19,60.22,17786.0,59.2786,59.3475,59.2589,59.2885,17786.0
2021-08-13 11:45:00,60.22,60.27,60.22,60.26,14106.0,59.2885,59.3377,59.2885,59.3279,14106.0
2021-08-13 11:50:00,60.25,60.27,60.23,60.24,11711.0,59.318,59.3377,59.2983,59.3082,11711.0
2021-08-13 11:55:00,60.24,60.25,60.15,60.19,19472.0,59.3082,59.318,59.2196,59.2589,19472.0
2021-08-13 12:00:00,60.19,60.26,60.16,60.22,10252.0,59.2589,59.3279,59.2294,59.2885,10252.0
2021-08-13 12:05:00,60.24,60.34,60.23,60.33,20578.0,59.3082,59.4066,59.2983,59.3968,20578.0
2021-08-13 12:10:00,60.33,60.37,60.29,60.34,12846.0,59.3968,59.4362,59.3574,59.4066,12846.0
2021-08-13 12:15:00,60.36,60.37,60.29,60.29,23826.0,59.4263,59.4362,59.3574,59.3574,23826.0
2021-08-13 12:20:00,60.3,60.35,60.27,60.28,19082.0,59.3672,59.4165,59.3377,59.3475,19082.0
2021-08-13 12:25:00,60.28,60.35,60.23,60.33,18379.0,59.3475,59.4165,59.2983,59.3968,18379.0
2021-08-13 12:30:00,60.33,60.35,60.29,60.35,20463.0,59.3968,59.4165,59.3574,59.4165,20463.0
2021-08-13 12:35:00,60.37,60.37,60.27,60.27,23488.0,59.4362,59.4362,59.3377,59.3377,23488.0
2021-08-13 12:40:00,60.26,60.34,60.26,60.32,12401.0,59.3279,59.4066,59.3279,59.3869,12401.0
2021-08-13 12:45:00,60.33,60.34,60.29,60.33,7044.0,59.3968,59.4066,59.3574,59.3968,7044.0
2021-08-13 12:50:00,60.33,60.43,60.32,60.4,27501.0,59.3968,59.4952,59.3869,59.4657,27501.0
2021-08-13 12:55:00,60.42,60.43,60.39,60.43,12713.0,59.4854,59.4952,59.4558,59.4952,12713.0
2021-08-13 13:00:00,60.42,60.42,60.37,60.4,10605.0,59.4854,59.4854,59.4362,59.4657,10605.0
2021-08-13 13:05:00,60.4,60.42,60.36,60.41,12244.0,59.4657,59.4854,59.4263,59.4755,12244.0
2021-08-13 13:10:00,60.41,60.46,60.4,60.41,8703.0,59.4755,59.5248,59.4657,59.4755,8703.0
2021-08-13 13:15:00,60.41,60.41,60.34,60.34,7640.0,59.4755,59.4755,59.4066,59.4066,7640.0
2021-08-13 13:20:00,60.34,60.37,60.3,60.31,14548.0,59.4066,59.4362,59.3672,59.3771,14548.0
2021-08-13 13:25:00,60.31,60.33,60.27,60.29,6831.0,59.3771,59.3968,59.3377,59.3574,6831.0
2021-08-13 13:30:00,60.3,60.3,60.25,60.26,7309.0,59.3672,59.3672,59.318,59.3279,7309.0
2021-08-13 13:35:00,60.26,60.29,60.25,60.29,5626.0,59.3279,59.3574,59.318,59.3574,5626.0
2021-08-13 13:40:00,60.29,60.3,60.24,60.26,12777.0,59.3574,59.3672,59.3082,59.3279,12777.0
2021-08-13 13:45:00,60.25,60.26,60.19,60.2,12403.0,59.318,59.3279,59.2589,59.2688,12403.0
2021-08-13 13:50:00,60.2,60.24,60.16,60.22,49580.0,59.2688,59.3082,59.2294,59.2885,49580.0
2021-08-13 13:55:00,60.22,60.3,60.2,60.21,29476.0,59.2885,59.3672,59.2688,59.2786,29476.0
2021-08-13 14:00:00,60.21,60.25,60.21,60.21,9273.0,59.2786,59.318,59.2786,59.2786,9273.0
2021-08-13 14:05:00,60.22,60.23,60.13,60.17,13994.0,59.2885,59.2983,59.1999,59.2393,13994.0
2021-08-13 14:10:00,60.18,60.22,60.17,60.21,24618.0,59.2491,59.2885,59.2393,59.2786,24618.0
2021-08-13 14:15:00,60.21,60.26,60.18,60.22,28210.0,59.2786,59.3279,59.2491,59.2885,28210.0
2021-08-13 14:20:00,60.22,60.22,60.18,60.2,14263.0,59.2885,59.2885,59.2491,59.2688,14263.0
2021-08-13 14:25:00,60.2,60.24,60.19,60.21,49165.0,59.2688,59.3082,59.2589,59.2786,49165.0
2021-08-13 14:30:00,60.22,60.23,60.16,60.17,8425.0,59.2885,59.2983,59.2294,59.2393,8425.0
2021-08-13 14:35:00,60.16,60.17,60.11,60.15,30369.0,59.2294,59.2393,59.1802,59.2196,30369.0
2021-08-13 14:40:00,60.15,60.17,60.09,60.15,38397.0,59.2196,59.2393,59.1605,59.2196,38397.0
2021-08-13 14:45:00,60.15,60.25,60.14,60.25,13403.0,59.2196,59.318,59.2097,59.318,13403.0
2021-08-13 14:50:00,60.25,60.29,60.22,60.28,26661.0,59.318,59.3574,59.2885,59.3475,26661.0
2021-08-13 14:55:00,60.28,60.29,60.24,60.25,11103.0,59.3475,59.3574,59.3082,59.318,11103.0
2021-08-13 15:00:00,60.25,60.28,60.24,60.25,15415.0,59.318,59.3475,59.3082,59.318,15415.0
2021-08-13 15:05:00,60.26,60.28,60.23,60.27,11992.0,59.3279,59.3475,59.2983,59.3377,11992.0
2021-08-13 15:10:00,60.26,60.29,60.24,60.29,7966.0,59.3279,59.3574,59.3082,59.3574,7966.0
2021-08-13 15:15:00,60.3,60.33,60.27,60.29,14764.0,59.3672,59.3968,59.3377,59.3574,14764.0
2021-08-13 15:20:00,60.28,60.29,60.26,60.28,17692.0,59.3475,59.3574,59.3279,59.3475,17692.0
2021-08-13 15:25:00,60.29,60.35,60.28,60.32,23995.0,59.3574,59.4165,59.3475,59.3869,23995.0
2021-08-13 15:30:00,60.33,60.33,60.27,60.3,30543.0,59.3968,59.3968,59.3377,59.3672,30543.0
2021-08-13 15:35:00,60.3,60.38,60.3,60.32,26337.0,59.3672,59.446,59.3672,59.3869,26337.0
2021-08-13 15:40:00,60.32,60.32,60.21,60.23,40253.0,59.3869,59.3869,59.2786,59.2983,40253.0
2021-08-13 15:45:00,60.24,60.29,60.23,60.26,21092.0,59.3082,59.3574,59.2983,59.3279,21092.0
2021-08-13 15:50:00,60.26,60.27,60.19,60.23,54108.0,59.3279,59.3377,59.2589,59.2983,54108.0
2021-08-13 15:55:00,60.23,60.42,60.2,60.4,231864.0,59.2983,59.4854,59.2688,59.4657,231864.0
2021-08-16 09:30:00,60.13,60.25,59.9,59.9,100581.0,59.1999,59.318,58.9734,58.9734,100581.0
2021-08-16 09:35:00,59.9,60.05,59.9,59.94,53082.0,58.9734,59.1211,58.9734,59.0128,53082.0
2021-08-16 09:40:00,59.96,60.06,59.8,59.84,52775.0,59.0325,59.131,58.875,58.9144,52775.0
2021-08-16 09:45:00,59.85,59.93,59.81,59.9,59083.0,58.9242,59.003,58.8848,58.9734,59083.0
2021-08-16 09:50:00,59.87,59.89,59.67,59.7,121406.0,58.9439,58.9636,58.747,58.7765,121406.0
2021-08-16 09:55:00,59.7,59.7,59.42,59.5,62159.0,58.7765,58.7765,58.5009,58.5796,62159.0
2021-08-16 10:00:00,59.47,59.59,59.38,59.51,45961.0,58.5501,58.6682,58.4615,58.5895,45961.0
2021-08-16 10:05:00,59.51,59.53,59.33,59.37,50073.0,58.5895,58.6092,58.4122,58.4516,50073.0
2021-08-16 10:10:00,59.38,59.55,59.35,59.39,38544.0,58.4615,58.6288,58.4319,58.4713,38544.0
2021-08-16 10:15:00,59.39,59.39,58.97,59.05,50275.0,58.4713,58.4713,58.0578,58.1366,50275.0
2021-08-16 10:20:00,59.04,59.36,58.97,59.33,51184.0,58.1267,58.4418,58.0578,58.4122,51184.0
2021-08-16 10:25:00,59.31,59.4,59.23,59.34,54422.0,58.3926,58.4812,58.3138,58.4221,54422.0
2021-08-16 10:30:00,59.34,59.38,59.17,59.33,58041.0,58.4221,58.4615,58.2547,58.4122,58041.0
2021-08-16 10:35:00,59.31,59.45,59.3,59.39,48605.0,58.3926,58.5304,58.3827,58.4713,48605.0
2021-08-16 10:40:00,59.4,59.44,59.35,59.4,23800.0,58.4812,58.5205,58.4319,58.4812,23800.0
2021-08-16 10:45:00,59.42,59.55,59.35,59.55,41019.0,58.5009,58.6288,58.4319,58.6288,41019.0
2021-08-16 10:50:00,59.51,59.52,59.39,59.43,49103.0,58.5895,58.5993,58.4713,58.5107,49103.0
2021-08-16 10:55:00,59.43,59.44,59.24,59.26,33013.0,58.5107,58.5205,58.3236,58.3433,33013.0
2021-08-16 11:00:00,59.24,59.37,59.22,59.25,20349.0,58.3236,58.4516,58.3039,58.3335,20349.0
2021-08-16 11:05:00,59.24,59.3,59.15,59.25,29846.0,58.3236,58.3827,58.235,58.3335,29846.0
2021-08-16 11:10:00,59.24,59.27,59.19,59.27,10213.0,58.3236,58.3532,58.2744,58.3532,10213.0
2021-08-16 11:15:00,59.26,59.33,59.23,59.28,19502.0,58.3433,58.4122,58.3138,58.363,19502.0
2021-08-16 11:20:00,59.28,59.34,59.26,59.29,12519.0,58.363,58.4221,58.3433,58.3729,12519.0
2021-08-16 11:25:00,59.28,59.31,59.24,59.24,13074.0,58.363,58.3926,58.3236,58.3236,13074.0
2021-08-16 11:30:00,59.24,59.35,59.24,59.35,13150.0,58.3236,58.4319,58.3236,58.4319,13150.0
2021-08-16 11:35:00,59.34,59.36,59.28,59.32,20800.0,58.4221,58.4418,58.363,58.4024,20800.0
2021-08-16 11:40:00,59.33,59.41,59.32,59.33,36725.0,58.4122,58.491,58.4024,58.4122,36725.0
2021-08-16 11:45:00,59.33,59.35,59.27,59.28,56299.0,58.4122,58.4319,58.3532,58.363,56299.0
2021-08-16 11:50:00,59.29,59.32,59.13,59.14,25046.0,58.3729,58.4024,58.2153,58.2252,25046.0
2021-08-16 11:55:00,59.13,59.15,59.05,59.07,23412.0,58.2153,58.235,58.1366,58.1563,23412.0
2021-08-16 12:00:00,59.06,59.09,58.99,59.08,44903.0,58.1464,58.176,58.0775,58.1661,44903.0
2021-08-16 12:05:00,59.08,59.1,58.99,59.04,56947.0,58.1661,58.1858,58.0775,58.1267,56947.0
2021-08-16 12:10:00,59.04,59.14,59.03,59.1,41362.0,58.1267,58.2252,58.1169,58.1858,41362.0
2021-08-16 12:15:00,59.1,59.17,59.1,59.13,24021.0,58.1858,58.2547,58.1858,58.2153,24021.0
2021-08-16 12:20:00,59.12,59.14,59.01,59.05,28699.0,58.2055,58.2252,58.0972,58.1366,28699.0
2021-08-16 12:25:00,59.04,59.05,59.0,59.03,28028.0,58.1267,58.1366,58.0873,58.1169,28028.0
2021-08-16 12:30:00,59.02,59.03,58.85,58.87,125233.0,58.107,58.1169,57.9397,57.9594,125233.0
2021-08-16 12:35:00,58.87,58.92,58.7,58.72,159156.0,57.9594,58.0086,57.792,57.8117,159156.0
2021-08-16 12:40:00,58.71,58.83,58.7,58.83,54075.0,57.8018,57.92,57.792,57.92,54075.0
2021-08-16 12:45:00,58.83,58.89,58.83,58.86,38587.0,57.92,57.9791,57.92,57.9495,38587.0
2021-08-16 12:50:00,58.87,58.88,58.79,58.88,54816.0,57.9594,57.9692,57.8806,57.9692,54816.0
2021-08-16 12:55:00,58.87,58.92,58.86,58.89,42958.0,57.9594,58.0086,57.9495,57.9791,42958.0
2021-08-16 13:00:00,58.9,58.9,58.84,58.89,31236.0,57.9889,57.9889,57.9298,57.9791,31236.0
2021-08-16 13:05:00,58.89,58.91,58.84,58.86,33261.0,57.9791,57.9987,57.9298,57.9495,33261.0
2021-08-16 13:10:00,58.87,58.88,58.8,58.8,17933.0,57.9594,57.9692,57.8904,57.8904,17933.0
2021-08-16 13:15:00,58.8,58.89,58.8,58.83,35469.0,57.8904,57.9791,57.8904,57.92,35469.0
2021-08-16 13:20:00,58.84,58.94,58.83,58.94,21257.0,57.9298,58.0283,57.92,58.0283,21257.0
2021-08-16 13:25:00,58.93,58.94,58.88,58.89,15568.0,58.0184,58.0283,57.9692,57.9791,15568.0
2021-08-16 13:30:00,58.89,58.98,58.89,58.98,23999.0,57.9791,58.0677,57.9791,58.0677,23999.0
2021-08-16 13:35:00,58.98,59.02,58.98,59.02,20318.0,58.0677,58.107,58.0677,58.107,20318.0
2021-08-16 13:40:00,59.01,59.08,58.99,59.01,46982.0,58.0972,58.1661,58.0775,58.0972,46982.0
2021-08-16 13:45:00,59.01,59.02,58.95,58.98,29515.0,58.0972,58.107,58.0381,58.0677,29515.0
2021-08-16 13:50:00,58.97,59.01,58.94,58.94,25692.0,58.0578,58.0972,58.0283,58.0283,25692.0
2021-08-16 13:55:00,58.94,58.97,58.92,58.93,15923.0,58.0283,58.0578,58.0086,58.0184,15923.0
2021-08-16 14:00:00,58.93,58.94,58.89,58.9,21065.0,58.0184,58.0283,57.9791,57.9889,21065.0
2021-08-16 14:05:00,58.91,58.97,58.89,58.94,15017.0,57.9987,58.0578,57.9791,58.0283,15017.0
2021-08-16 14:10:00,58.94,59.0,58.93,58.98,35473.0,58.0283,58.0873,58.0184,58.0677,35473.0
2021-08-16 14:15:00,58.99,59.02,58.97,58.98,35432.0,58.0775,58.107,58.0578,58.0677,35432.0
2021-08-16 14:20:00,58.98,58.98,58.89,58.91,29250.0,58.0677,58.0677,57.9791,57.9987,29250.0
2021-08-16 14:25:00,58.9,58.91,58.84,58.9,37600.0,57.9889,57.9987,57.9298,57.9889,37600.0
2021-08-16 14:30:00,58.89,58.93,58.88,58.9,35323.0,57.9791,58.0184,57.9692,57.9889,35323.0
2021-08-16 14:35:00,58.91,58.91,58.85,58.88,15612.0,57.9987,57.9987,57.9397,57.9692,15612.0
2021-08-16 14:40:00,58.87,58.9,58.86,58.9,31735.0,57.9594,57.9889,57.9495,57.9889,31735.0
2021-08-16 14:45:00,58.9,58.97,58.88,58.95,25040.0,57.9889,58.0578,57.9692,58.0381,25040.0
2021-08-16 14:50:00,58.94,58.95,58.93,58.94,25598.0,58.0283,58.0381,58.0184,58.0283,25598.0
2021-08-16 14:55:00,58.93,58.93,58.87,58.88,21091.0,58.0184,58.0184,57.9594,57.9692,21091.0
2021-08-16 15:00:00,58.88,58.89,58.83,58.83,24604.0,57.9692,57.9791,57.92,57.92,24604.0
2021-08-16 15:05:00,58.83,58.87,58.8,58.84,35061.0,57.92,57.9594,57.8904,57.9298,35061.0
2021-08-16 15:10:00,58.84,58.87,58.81,58.82,55592.0,57.9298,57.9594,57.9003,57.9101,55592.0
2021-08-16 15:15:00,58.82,58.87,58.8,58.8,25186.0,57.9101,57.9594,57.8904,57.8904,25186.0
2021-08-16 15:20:00,58.8,58.9,58.8,58.9,40442.0,57.8904,57.9889,57.8904,57.9889,40442.0
2021-08-16 15:25:00,58.9,58.96,58.89,58.96,37860.0,57.9889,58.048,57.9791,58.048,37860.0
2021-08-16 15:30:00,58.96,59.05,58.94,59.04,76016.0,58.048,58.1366,58.0283,58.1267,76016.0
2021-08-16 15:35:00,59.04,59.08,59.0,59.03,61999.0,58.1267,58.1661,58.0873,58.1169,61999.0
2021-08-16 15:40:00,59.03,59.14,59.02,59.14,125054.0,58.1169,58.2252,58.107,58.2252,125054.0
2021-08-16 15:45:00,59.14,59.14,59.05,59.06,71761.0,58.2252,58.2252,58.1366,58.1464,71761.0
2021-08-16 15:50:00,59.07,59.15,59.04,59.05,187015.0,58.1563,58.235,58.1267,58.1366,187015.0
2021-08-16 15:55:00,59.05,59.22,59.03,59.16,346676.0,58.1366,58.3039,58.1169,58.2449,346676.0
2021-08-17 09:30:00,58.5,58.67,58.07,58.17,171195.0,57.5951,57.7625,57.1717,57.2702,171195.0
2021-08-17 09:35:00,58.17,58.35,57.99,58.31,76591.0,57.2702,57.4474,57.093,57.408,76591.0
2021-08-17 09:40:00,58.3,58.4,58.1,58.39,75687.0,57.3982,57.4966,57.2013,57.4868,75687.0
2021-08-17 09:45:00,58.39,58.39,58.14,58.15,85057.0,57.4868,57.4868,57.2407,57.2505,85057.0
2021-08-17 09:50:00,58.13,58.13,57.79,57.83,94762.0,57.2308,57.2308,56.8961,56.9354,94762.0
2021-08-17 09:55:00,57.8,57.86,57.67,57.76,53946.0,56.9059,56.965,56.7779,56.8665,53946.0
2021-08-17 10:00:00,57.75,57.99,57.6,57.84,66701.0,56.8567,57.093,56.709,56.9453,66701.0
2021-08-17 10:05:00,57.85,57.92,57.76,57.85,76731.0,56.9551,57.0241,56.8665,56.9551,76731.0
2021-08-17 10:10:00,57.86,58.15,57.79,58.07,54904.0,56.965,57.2505,56.8961,57.1717,54904.0
2021-08-17 10:15:00,58.08,58.13,58.0,58.09,32604.0,57.1816,57.2308,57.1028,57.1914,32604.0
2021-08-17 10:20:00,58.07,58.32,58.03,58.31,39152.0,57.1717,57.4179,57.1324,57.408,39152.0
2021-08-17 10:25:00,58.28,58.54,58.27,58.51,38699.0,57.3785,57.6345,57.3686,57.6049,38699.0
2021-08-17 10:30:00,58.51,58.51,58.35,58.35,77155.0,57.6049,57.6049,57.4474,57.4474,77155.0
2021-08-17 10:35:00,58.36,58.66,58.36,58.64,28859.0,57.4572,57.7526,57.4572,57.7329,28859.0
2021-08-17 10:40:00,58.62,58.78,58.61,58.71,34788.0,57.7132,57.8708,57.7034,57.8018,34788.0
2021-08-17 10:45:00,58.7,58.72,58.64,58.67,22334.0,57.792,57.8117,57.7329,57.7625,22334.0
2021-08-17 10:50:00,58.68,58.75,58.58,58.58,40952.0,57.7723,57.8412,57.6738,57.6738,40952.0
2021-08-17 10:55:00,58.59,58.59,58.46,58.48,16921.0,57.6837,57.6837,57.5557,57.5754,16921.0
2021-08-17 11:00:00,58.47,58.48,58.31,58.32,25038.0,57.5655,57.5754,57.408,57.4179,25038.0
2021-08-17 11:05:00,58.31,58.33,58.22,58.27,19540.0,57.408,57.4277,57.3194,57.3686,19540.0
2021-08-17 11:10:00,58.26,58.33,58.13,58.31,59626.0,57.3588,57.4277,57.2308,57.408,59626.0
2021-08-17 11:15:00,58.32,58.37,58.24,58.36,76900.0,57.4179,57.4671,57.3391,57.4572,76900.0
2021-08-17 11:20:00,58.37,58.37,58.18,58.2,25794.0,57.4671,57.4671,57.28,57.2997,25794.0
2021-08-17 11:25:00,58.19,58.2,58.07,58.1,29648.0,57.2899,57.2997,57.1717,57.2013,29648.0
2021-08-17 11:30:00,58.1,58.33,58.06,58.31,59289.0,57.2013,57.4277,57.1619,57.408,59289.0
2021-08-17 11:35:00,58.32,58.36,58.13,58.13,47274.0,57.4179,57.4572,57.2308,57.2308,47274.0
2021-08-17 11:40:00,58.14,58.18,58.06,58.18,19772.0,57.2407,57.28,57.1619,57.28,19772.0
2021-08-17 11:45:00,58.16,58.18,58.09,58.13,27473.0,57.2603,57.28,57.1914,57.2308,27473.0
2021-08-17 11:50:00,58.12,58.12,58.01,58.02,25229.0,57.221,57.221,57.1127,57.1225,25229.0
2021-08-17 11:55:00,58.0,58.03,57.92,57.97,42771.0,57.1028,57.1324,57.0241,57.0733,42771.0
2021-08-17 12:00:00,57.96,57.98,57.91,57.95,44224.0,57.0634,57.0831,57.0142,57.0536,44224.0
2021-08-17 12:05:00,57.96,58.14,57.93,58.11,62819.0,57.0634,57.2407,57.0339,57.2111,62819.0
2021-08-17 12:10:00,58.1,58.19,58.04,58.15,60355.0,57.2013,57.2899,57.1422,57.2505,60355.0
2021-08-17 12:15:00,58.14,58.15,58.03,58.1,25188.0,57.2407,57.2505,57.1324,57.2013,25188.0
2021-08-17 12:20:00,58.09,58.18,58.03,58.11,43764.0,57.1914,57.28,57.1324,57.2111,43764.0
2021-08-17 12:25:00,58.1,58.2,58.07,58.18,24550.0,57.2013,57.2997,57.1717,57.28,24550.0
2021-08-17 12:30:00,58.17,58.17,58.09,58.12,49999.0,57.2702,57.2702,57.1914,57.221,49999.0
2021-08-17 12:35:00,58.13,58.18,58.06,58.14,99878.0,57.2308,57.28,57.1619,57.2407,99878.0
2021-08-17 12:40:00,58.13,58.14,57.98,58.04,93592.0,57.2308,57.2407,57.0831,57.1422,93592.0
2021-08-17 12:45:00,58.06,58.06,57.99,58.01,61301.0,57.1619,57.1619,57.093,57.1127,61301.0
2021-08-17 12:50:00,58.01,58.12,57.92,57.97,49744.0,57.1127,57.221,57.0241,57.0733,49744.0
2021-08-17 12:55:00,57.96,58.07,57.94,57.99,66636.0,57.0634,57.1717,57.0437,57.093,66636.0
2021-08-17 13:00:00,57.99,58.11,57.97,58.07,53783.0,57.093,57.2111,57.0733,57.1717,53783.0
2021-08-17 13:05:00,58.07,58.21,57.98,58.21,31321.0,57.1717,57.3096,57.0831,57.3096,31321.0
2021-08-17 13:10:00,58.2,58.28,58.15,58.28,35686.0,57.2997,57.3785,57.2505,57.3785,35686.0
2021-08-17 13:15:00,58.28,58.28,58.22,58.24,43907.0,57.3785,57.3785,57.3194,57.3391,43907.0
2021-08-17 13:20:00,58.25,58.32,58.19,58.21,53009.0,57.349,57.4179,57.2899,57.3096,53009.0
2021-08-17 13:25:00,58.21,58.3,58.14,58.29,42591.0,57.3096,57.3982,57.2407,57.3883,42591.0
2021-08-17 13:30:00,58.29,58.29,58.17,58.18,23865.0,57.3883,57.3883,57.2702,57.28,23865.0
2021-08-17 13:35:00,58.18,58.2,58.08,58.09,24705.0,57.28,57.2997,57.1816,57.1914,24705.0
2021-08-17 13:40:00,58.1,58.11,58.05,58.08,30929.0,57.2013,57.2111,57.152,57.1816,30929.0
2021-08-17 13:45:00,58.07,58.07,57.94,57.96,31387.0,57.1717,57.1717,57.0437,57.0634,31387.0
2021-08-17 13:50:00,57.97,58.05,57.93,57.96,39311.0,57.0733,57.152,57.0339,57.0634,39311.0
2021-08-17 13:55:00,57.97,58.11,57.94,58.1,24960.0,57.0733,57.2111,57.0437,57.2013,24960.0
2021-08-17 14:00:00,58.11,58.23,58.08,58.18,22767.0,57.2111,57.3293,57.1816,57.28,22767.0
2021-08-17 14:05:00,58.2,58.23,58.17,58.21,21022.0,57.2997,57.3293,57.2702,57.3096,21022.0
2021-08-17 14:10:00,58.2,58.27,58.17,58.26,40327.0,57.2997,57.3686,57.2702,57.3588,40327.0
2021-08-17 14:15:00,58.26,58.3,58.2,58.2,45389.0,57.3588,57.3982,57.2997,57.2997,45389.0
2021-08-17 14:20:00,58.21,58.25,58.16,58.23,26987.0,57.3096,57.349,57.2603,57.3293,26987.0
2021-08-17 14:25:00,58.23,58.23,58.11,58.16,25458.0,57.3293,57.3293,57.2111,57.2603,25458.0
2021-08-17 14:30:00,58.17,58.26,58.14,58.19,54531.0,57.2702,57.3588,57.2407,57.2899,54531.0
2021-08-17 14:35:00,58.18,58.18,58.12,58.16,49647.0,57.28,57.28,57.221,57.2603,49647.0
2021-08-17 14:40:00,58.16,58.23,58.13,58.22,31660.0,57.2603,57.3293,57.2308,57.3194,31660.0
2021-08-17 14:45:00,58.23,58.33,58.18,58.3,18736.0,57.3293,57.4277,57.28,57.3982,18736.0
2021-08-17 14:50:00,58.29,58.33,58.25,58.26,27217.0,57.3883,57.4277,57.349,57.3588,27217.0
2021-08-17 14:55:00,58.26,58.41,58.24,58.37,38096.0,57.3588,57.5065,57.3391,57.4671,38096.0
2021-08-17 15:00:00,58.38,58.42,58.37,58.42,43350.0,57.4769,57.5163,57.4671,57.5163,43350.0
2021-08-17 15:05:00,58.41,58.49,58.36,58.44,38094.0,57.5065,57.5852,57.4572,57.536,38094.0
2021-08-17 15:10:00,58.44,58.51,58.36,58.38,63621.0,57.536,57.6049,57.4572,57.4769,63621.0
2021-08-17 15:15:00,58.39,58.46,58.37,58.46,36595.0,57.4868,57.5557,57.4671,57.5557,36595.0
2021-08-17 15:20:00,58.47,58.5,58.4,58.42,34531.0,57.5655,57.5951,57.4966,57.5163,34531.0
2021-08-17 15:25:00,58.43,58.47,58.41,58.44,31211.0,57.5262,57.5655,57.5065,57.536,31211.0
2021-08-17 15:30:00,58.45,58.52,58.38,58.39,63622.0,57.5459,57.6148,57.4769,57.4868,63622.0
2021-08-17 15:35:00,58.39,58.5,58.38,58.46,51766.0,57.4868,57.5951,57.4769,57.5557,51766.0
2021-08-17 15:40:00,58.45,58.54,58.43,58.52,65087.0,57.5459,57.6345,57.5262,57.6148,65087.0
2021-08-17 15:45:00,58.52,58.6,58.45,58.59,138556.0,57.6148,57.6935,57.5459,57.6837,138556.0
2021-08-17 15:50:00,58.59,58.64,58.48,58.53,155056.0,57.6837,57.7329,57.5754,57.6246,155056.0
2021-08-17 15:55:00,58.52,58.62,58.49,58.52,427810.0,57.6148,57.7132,57.5852,57.6148,427810.0
2021-08-18 09:30:00,58.13,58.44,57.86,58.12,121417.0,57.2308,57.536,56.965,57.221,121417.0
2021-08-18 09:35:00,58.12,58.45,58.11,58.37,92803.0,57.221,57.5459,57.2111,57.4671,92803.0
2021-08-18 09:40:00,58.38,58.57,58.34,58.45,60544.0,57.4769,57.664,57.4376,57.5459,60544.0
2021-08-18 09:45:00,58.47,58.5,58.35,58.43,84688.0,57.5655,57.5951,57.4474,57.5262,84688.0
2021-08-18 09:50:00,58.45,58.88,58.43,58.88,44270.0,57.5459,57.9692,57.5262,57.9692,44270.0
2021-08-18 09:55:00,58.89,59.1,58.87,59.0,57982.0,57.9791,58.1858,57.9594,58.0873,57982.0
2021-08-18 10:00:00,58.99,59.0,58.72,58.84,79569.0,58.0775,58.0873,57.8117,57.9298,79569.0
2021-08-18 10:05:00,58.84,58.94,58.76,58.8,46281.0,57.9298,58.0283,57.8511,57.8904,46281.0
2021-08-18 10:10:00,58.78,58.78,58.66,58.77,33810.0,57.8708,57.8708,57.7526,57.8609,33810.0
2021-08-18 10:15:00,58.76,58.85,58.68,58.8,21406.0,57.8511,57.9397,57.7723,57.8904,21406.0
2021-08-18 10:20:00,58.79,58.86,58.78,58.81,30056.0,57.8806,57.9495,57.8708,57.9003,30056.0
2021-08-18 10:25:00,58.8,58.91,58.68,58.74,20839.0,57.8904,57.9987,57.7723,57.8314,20839.0
2021-08-18 10:30:00,58.73,58.77,58.69,58.76,14714.0,57.8215,57.8609,57.7821,57.8511,14714.0
2021-08-18 10:35:00,58.76,58.8,58.66,58.76,75794.0,57.8511,57.8904,57.7526,57.8511,75794.0
2021-08-18 10:40:00,58.74,58.75,58.54,58.6,35621.0,57.8314,57.8412,57.6345,57.6935,35621.0
2021-08-18 10:45:00,58.57,58.67,58.55,58.63,61892.0,57.664,57.7625,57.6443,57.7231,61892.0
2021-08-18 10:50:00,58.63,58.78,58.61,58.69,72157.0,57.7231,57.8708,57.7034,57.7821,72157.0
2021-08-18 10:55:00,58.69,58.71,58.61,58.64,31752.0,57.7821,57.8018,57.7034,57.7329,31752.0
2021-08-18 11:00:00,58.63,58.78,58.59,58.77,21855.0,57.7231,57.8708,57.6837,57.8609,21855.0
2021-08-18 11:05:00,58.78,58.83,58.75,58.81,16219.0,57.8708,57.92,57.8412,57.9003,16219.0
2021-08-18 11:10:00,58.81,58.81,58.61,58.69,25123.0,57.9003,57.9003,57.7034,57.7821,25123.0
2021-08-18 11:15:00,58.69,58.71,58.59,58.68,22202.0,57.7821,57.8018,57.6837,57.7723,22202.0
2021-08-18 11:20:00,58.66,58.8,58.65,58.74,31826.0,57.7526,57.8904,57.7428,57.8314,31826.0
2021-08-18 11:25:00,58.74,58.8,58.66,58.7,26358.0,57.8314,57.8904,57.7526,57.792,26358.0
2021-08-18 11:30:00,58.7,58.7,58.59,58.6,11650.0,57.792,57.792,57.6837,57.6935,11650.0
2021-08-18 11:35:00,58.62,58.65,58.5,58.61,17533.0,57.7132,57.7428,57.5951,57.7034,17533.0
2021-08-18 11:40:00,58.61,58.66,58.57,58.6,10832.0,57.7034,57.7526,57.664,57.6935,10832.0
2021-08-18 11:45:00,58.61,58.68,58.57,58.57,19124.0,57.7034,57.7723,57.664,57.664,19124.0
2021-08-18 11:50:00,58.57,58.61,58.5,58.55,12959.0,57.664,57.7034,57.5951,57.6443,12959.0
2021-08-18 11:55:00,58.55,58.62,58.53,58.58,13800.0,57.6443,57.7132,57.6246,57.6738,13800.0
2021-08-18 12:00:00,58.58,58.62,58.55,58.56,11609.0,57.6738,57.7132,57.6443,57.6542,11609.0
2021-08-18 12:05:00,58.58,58.59,58.56,58.57,5956.0,57.6738,57.6837,57.6542,57.664,5956.0
2021-08-18 12:10:00,58.56,58.57,58.44,58.45,9947.0,57.6542,57.664,57.536,57.5459,9947.0
2021-08-18 12:15:00,58.45,58.46,58.4,58.44,13316.0,57.5459,57.5557,57.4966,57.536,13316.0
2021-08-18 12:20:00,58.45,58.5,58.44,58.46,11306.0,57.5459,57.5951,57.536,57.5557,11306.0
2021-08-18 12:25:00,58.45,58.62,58.4,58.6,43072.0,57.5459,57.7132,57.4966,57.6935,43072.0
2021-08-18 12:30:00,58.62,58.72,58.62,58.7,18446.0,57.7132,57.8117,57.7132,57.792,18446.0
2021-08-18 12:35:00,58.7,58.73,58.67,58.71,17234.0,57.792,57.8215,57.7625,57.8018,17234.0
2021-08-18 12:40:00,58.71,58.72,58.66,58.67,10701.0,57.8018,57.8117,57.7526,57.7625,10701.0
2021-08-18 12:45:00,58.66,58.67,58.63,58.64,9698.0,57.7526,57.7625,57.7231,57.7329,9698.0
2021-08-18 12:50:00,58.66,58.69,58.61,58.65,12581.0,57.7526,57.7821,57.7034,57.7428,12581.0
2021-08-18 12:55:00,58.65,58.67,58.63,58.67,7452.0,57.7428,57.7625,57.7231,57.7625,7452.0
2021-08-18 13:00:00,58.68,58.68,58.62,58.64,10057.0,57.7723,57.7723,57.7132,57.7329,10057.0
2021-08-18 13:05:00,58.66,58.66,58.6,58.61,8638.0,57.7526,57.7526,57.6935,57.7034,8638.0
2021-08-18 13:10:00,58.61,58.69,58.6,58.69,13447.0,57.7034,57.7821,57.6935,57.7821,13447.0
2021-08-18 13:15:00,58.67,58.7,58.6,58.61,19588.0,57.7625,57.792,57.6935,57.7034,19588.0
2021-08-18 13:20:00,58.61,58.64,58.58,58.61,15872.0,57.7034,57.7329,57.6738,57.7034,15872.0
2021-08-18 13:25:00,58.6,58.69,58.59,58.68,40580.0,57.6935,57.7821,57.6837,57.7723,40580.0
2021-08-18 13:30:00,58.68,58.7,58.51,58.51,51024.0,57.7723,57.792,57.6049,57.6049,51024.0
2021-08-18 13:35:00,58.51,58.53,58.44,58.49,31804.0,57.6049,57.6246,57.536,57.5852,31804.0
2021-08-18 13:40:00,58.5,58.52,58.48,58.5,11369.0,57.5951,57.6148,57.5754,57.5951,11369.0
2021-08-18 13:45:00,58.5,58.55,58.49,58.55,28717.0,57.5951,57.6443,57.5852,57.6443,28717.0
2021-08-18 13:50:00,58.55,58.56,58.52,58.54,7793.0,57.6443,57.6542,57.6148,57.6345,7793.0
2021-08-18 13:55:00,58.54,58.56,58.51,58.54,15971.0,57.6345,57.6542,57.6049,57.6345,15971.0
2021-08-18 14:00:00,58.54,58.84,58.53,58.83,51253.0,57.6345,57.9298,57.6246,57.92,51253.0
2021-08-18 14:05:00,58.84,58.85,58.67,58.69,9271.0,57.9298,57.9397,57.7625,57.7821,9271.0
2021-08-18 14:10:00,58.71,58.73,58.41,58.48,25768.0,57.8018,57.8215,57.5065,57.5754,25768.0
2021-08-18 14:15:00,58.45,58.45,58.25,58.38,43425.0,57.5459,57.5459,57.349,57.4769,43425.0
2021-08-18 14:20:00,58.4,58.58,58.38,58.58,19683.0,57.4966,57.6738,57.4769,57.6738,19683.0
2021-08-18 14:25:00,58.58,58.64,58.55,58.6,31100.0,57.6738,57.7329,57.6443,57.6935,31100.0
2021-08-18 14:30:00,58.58,58.69,58.58,58.59,24407.0,57.6738,57.7821,57.6738,57.6837,24407.0
2021-08-18 14:35:00,58.6,58.62,58.52,58.54,17985.0,57.6935,57.7132,57.6148,57.6345,17985.0
2021-08-18 14:40:00,58.54,58.59,58.49,58.58,15727.0,57.6345,57.6837,57.5852,57.6738,15727.0
2021-08-18 14:45:00,58.59,58.62,58.52,58.61,14758.0,57.6837,57.7132,57.6148,57.7034,14758.0
2021-08-18 14:50:00,58.6,58.64,58.55,58.58,12653.0,57.6935,57.7329,57.6443,57.6738,12653.0
2021-08-18 14:55:00,58.57,58.64,58.57,58.64,10768.0,57.664,57.7329,57.664,57.7329,10768.0
2021-08-18 15:00:00,58.64,58.67,58.53,58.59,21298.0,57.7329,57.7625,57.6246,57.6837,21298.0
2021-08-18 15:05:00,58.59,58.63,58.56,58.59,10503.0,57.6837,57.7231,57.6542,57.6837,10503.0
2021-08-18 15:10:00,58.58,58.66,58.56,58.62,12284.0,57.6738,57.7526,57.6542,57.7132,12284.0
2021-08-18 15:15:00,58.61,58.66,58.59,58.63,13230.0,57.7034,57.7526,57.6837,57.7231,13230.0
2021-08-18 15:20:00,58.64,58.65,58.55,58.58,34528.0,57.7329,57.7428,57.6443,57.6738,34528.0
2021-08-18 15:25:00,58.59,58.62,58.53,58.53,19883.0,57.6837,57.7132,57.6246,57.6246,19883.0
2021-08-18 15:30:00,58.52,58.52,58.34,58.35,24374.0,57.6148,57.6148,57.4376,57.4474,24374.0
2021-08-18 15:35:00,58.35,58.4,58.34,58.36,29519.0,57.4474,57.4966,57.4376,57.4572,29519.0
2021-08-18 15:40:00,58.37,58.37,58.29,58.3,47382.0,57.4671,57.4671,57.3883,57.3982,47382.0
2021-08-18 15:45:00,58.31,58.36,58.2,58.22,45704.0,57.408,57.4572,57.2997,57.3194,45704.0
2021-08-18 15:50:00,58.21,58.21,57.91,57.92,150486.0,57.3096,57.3096,57.0142,57.0241,150486.0
2021-08-18 15:55:00,57.92,58.0,57.77,57.84,297365.0,57.0241,57.1028,56.8764,56.9453,297365.0
2021-08-19 09:30:00,57.36,57.66,57.15,57.53,192951.0,56.4727,56.7681,56.266,56.6401,192951.0
2021-08-19 09:35:00,57.56,57.62,57.31,57.35,53865.0,56.6696,56.7287,56.4235,56.4629,53865.0
2021-08-19 09:40:00,57.36,57.49,57.23,57.27,69335.0,56.4727,56.6007,56.3447,56.3841,69335.0
2021-08-19 09:45:00,57.25,57.62,57.1,57.34,142109.0,56.3644,56.7287,56.2167,56.453,142109.0
2021-08-19 09:50:00,57.31,57.66,57.31,57.65,63987.0,56.4235,56.7681,56.4235,56.7582,63987.0
2021-08-19 09:55:00,57.66,57.66,57.3,57.32,81068.0,56.7681,56.7681,56.4136,56.4333,81068.0
2021-08-19 10:00:00,57.29,57.62,57.29,57.53,90947.0,56.4038,56.7287,56.4038,56.6401,90947.0
2021-08-19 10:05:00,57.53,57.66,57.38,57.65,76524.0,56.6401,56.7681,56.4924,56.7582,76524.0
2021-08-19 10:10:00,57.62,57.75,57.57,57.71,52358.0,56.7287,56.8567,56.6795,56.8173,52358.0
2021-08-19 10:15:00,57.73,58.03,57.68,57.95,92149.0,56.837,57.1324,56.7878,57.0536,92149.0
2021-08-19 10:20:00,57.94,58.11,57.93,58.07,83761.0,57.0437,57.2111,57.0339,57.1717,83761.0
2021-08-19 10:25:00,58.08,58.27,58.04,58.21,74546.0,57.1816,57.3686,57.1422,57.3096,74546.0
2021-08-19 10:30:00,58.21,58.22,58.04,58.11,54832.0,57.3096,57.3194,57.1422,57.2111,54832.0
2021-08-19 10:35:00,58.11,58.2,58.05,58.08,43691.0,57.2111,57.2997,57.152,57.1816,43691.0
2021-08-19 10:40:00,58.08,58.19,58.05,58.11,24681.0,57.1816,57.2899,57.152,57.2111,24681.0
2021-08-19 10:45:00,58.13,58.13,58.05,58.07,23693.0,57.2308,57.2308,57.152,57.1717,23693.0
2021-08-19 10:50:00,58.08,58.36,58.06,58.35,80223.0,57.1816,57.4572,57.1619,57.4474,80223.0
2021-08-19 10:55:00,58.38,58.55,58.38,58.44,42590.0,57.4769,57.6443,57.4769,57.536,42590.0
2021-08-19 11:00:00,58.44,58.61,58.43,58.51,38758.0,57.536,57.7034,57.5262,57.6049,38758.0
2021-08-19 11:05:00,58.54,58.55,58.38,58.4,28739.0,57.6345,57.6443,57.4769,57.4966,28739.0
2021-08-19 11:10:00,58.42,58.57,58.38,58.51,29989.0,57.5163,57.664,57.4769,57.6049,29989.0
2021-08-19 11:15:00,58.51,58.71,58.51,58.68,25981.0,57.6049,57.8018,57.6049,57.7723,25981.0
2021-08-19 11:20:00,58.69,58.72,58.55,58.62,24701.0,57.7821,57.8117,57.6443,57.7132,24701.0
2021-08-19 11:25:00,58.63,58.63,58.36,58.39,62625.0,57.7231,57.7231,57.4572,57.4868,62625.0
2021-08-19 11:30:00,58.4,58.56,58.37,58.5,30208.0,57.4966,57.6542,57.4671,57.5951,30208.0
2021-08-19 11:35:00,58.52,58.73,58.46,58.7,52646.0,57.6148,57.8215,57.5557,57.792,52646.0
2021-08-19 11:40:00,58.71,58.87,58.67,58.87,52367.0,57.8018,57.9594,57.7625,57.9594,52367.0
2021-08-19 11:45:00,58.87,59.12,58.87,59.07,46412.0,57.9594,58.2055,57.9594,58.1563,46412.0
2021-08-19 11:50:00,59.08,59.11,58.98,59.04,22273.0,58.1661,58.1956,58.0677,58.1267,22273.0
2021-08-19 11:55:00,59.04,59.18,59.03,59.1,57427.0,58.1267,58.2646,58.1169,58.1858,57427.0
2021-08-19 12:00:00,59.09,59.24,59.09,59.19,35056.0,58.176,58.3236,58.176,58.2744,35056.0
2021-08-19 12:05:00,59.21,59.21,59.06,59.12,37893.0,58.2941,58.2941,58.1464,58.2055,37893.0
2021-08-19 12:10:00,59.13,59.23,59.08,59.09,51624.0,58.2153,58.3138,58.1661,58.176,51624.0
2021-08-19 12:15:00,59.08,59.11,58.95,58.96,79214.0,58.1661,58.1956,58.0381,58.048,79214.0
2021-08-19 12:20:00,58.97,59.1,58.96,59.06,33299.0,58.0578,58.1858,58.048,58.1464,33299.0
2021-08-19 12:25:00,59.07,59.18,59.05,59.16,19368.0,58.1563,58.2646,58.1366,58.2449,19368.0
2021-08-19 12:30:00,59.16,59.25,59.14,59.25,17729.0,58.2449,58.3335,58.2252,58.3335,17729.0
2021-08-19 12:35:00,59.25,59.33,59.14,59.33,35028.0,58.3335,58.4122,58.2252,58.4122,35028.0
2021-08-19 12:40:00,59.33,59.39,59.25,59.26,47650.0,58.4122,58.4713,58.3335,58.3433,47650.0
2021-08-19 12:45:00,59.27,59.31,59.22,59.29,24294.0,58.3532,58.3926,58.3039,58.3729,24294.0
2021-08-19 12:50:00,59.29,59.38,59.25,59.37,28243.0,58.3729,58.4615,58.3335,58.4516,28243.0
2021-08-19 12:55:00,59.37,59.43,59.33,59.4,28351.0,58.4516,58.5107,58.4122,58.4812,28351.0
2021-08-19 13:00:00,59.4,59.4,59.24,59.25,41659.0,58.4812,58.4812,58.3236,58.3335,41659.0
2021-08-19 13:05:00,59.26,59.28,59.21,59.25,32572.0,58.3433,58.363,58.2941,58.3335,32572.0
2021-08-19 13:10:00,59.26,59.28,59.23,59.25,27745.0,58.3433,58.363,58.3138,58.3335,27745.0
2021-08-19 13:15:00,59.26,59.26,59.13,59.17,28829.0,58.3433,58.3433,58.2153,58.2547,28829.0
2021-08-19 13:20:00,59.16,59.23,59.15,59.19,27762.0,58.2449,58.3138,58.235,58.2744,27762.0
2021-08-19 13:25:00,59.2,59.2,59.06,59.09,19602.0,58.2843,58.2843,58.1464,58.176,19602.0
2021-08-19 13:30:00,59.08,59.1,58.98,59.0,29473.0,58.1661,58.1858,58.0677,58.0873,29473.0
2021-08-19 13:35:00,58.97,59.0,58.9,59.0,30798.0,58.0578,58.0873,57.9889,58.0873,30798.0
2021-08-19 13:40:00,59.0,59.16,58.99,59.13,17620.0,58.0873,58.2449,58.0775,58.2153,17620.0
2021-08-19 13:45:00,59.14,59.14,59.07,59.1,26895.0,58.2252,58.2252,58.1563,58.1858,26895.0
2021-08-19 13:50:00,59.1,59.13,59.08,59.1,9921.0,58.1858,58.2153,58.1661,58.1858,9921.0
2021-08-19 13:55:00,59.11,59.11,58.98,58.98,22673.0,58.1956,58.1956,58.0677,58.0677,22673.0
2021-08-19 14:00:00,59.0,59.11,58.97,58.97,12312.0,58.0873,58.1956,58.0578,58.0578,12312.0
2021-08-19 14:05:00,58.96,59.05,58.92,58.97,24466.0,58.048,58.1366,58.0086,58.0578,24466.0
2021-08-19 14:10:00,58.95,58.95,58.83,58.85,20090.0,58.0381,58.0381,57.92,57.9397,20090.0
2021-08-19 14:15:00,58.84,58.84,58.7,58.82,15702.0,57.9298,57.9298,57.792,57.9101,15702.0
2021-08-19 14:20:00,58.82,58.86,58.76,58.85,14735.0,57.9101,57.9495,57.8511,57.9397,14735.0
2021-08-19 14:25:00,58.85,58.89,58.63,58.64,16780.0,57.9397,57.9791,57.7231,57.7329,16780.0
2021-08-19 14:30:00,58.63,58.7,58.54,58.7,31841.0,57.7231,57.792,57.6345,57.792,31841.0
2021-08-19 14:35:00,58.69,58.78,58.68,58.73,19481.0,57.7821,57.8708,57.7723,57.8215,19481.0
2021-08-19 14:40:00,58.69,58.75,58.64,58.72,10370.0,57.7821,57.8412,57.7329,57.8117,10370.0
2021-08-19 14:45:00,58.71,58.71,58.62,58.67,16224.0,57.8018,57.8018,57.7132,57.7625,16224.0
2021-08-19 14:50:00,58.65,58.83,58.56,58.83,25331.0,57.7428,57.92,57.6542,57.92,25331.0
2021-08-19 14:55:00,58.8,58.88,58.77,58.85,22118.0,57.8904,57.9692,57.8609,57.9397,22118.0
2021-08-19 15:00:00,58.86,59.09,58.86,59.05,25935.0,57.9495,58.176,57.9495,58.1366,25935.0
2021-08-19 15:05:00,59.03,59.1,59.0,59.06,28734.0,58.1169,58.1858,58.0873,58.1464,28734.0
2021-08-19 15:10:00,59.08,59.1,58.99,59.02,35776.0,58.1661,58.1858,58.0775,58.107,35776.0
2021-08-19 15:15:00,59.04,59.09,59.01,59.03,28508.0,58.1267,58.176,58.0972,58.1169,28508.0
2021-08-19 15:20:00,59.04,59.07,59.0,59.04,23878.0,58.1267,58.1563,58.0873,58.1267,23878.0
2021-08-19 15:25:00,59.05,59.13,59.04,59.11,16541.0,58.1366,58.2153,58.1267,58.1956,16541.0
2021-08-19 15:30:00,59.12,59.15,59.02,59.06,33976.0,58.2055,58.235,58.107,58.1464,33976.0
2021-08-19 15:35:00,59.05,59.08,58.95,58.98,26671.0,58.1366,58.1661,58.0381,58.0677,26671.0
2021-08-19 15:40:00,58.99,59.02,58.91,59.01,34514.0,58.0775,58.107,57.9987,58.0972,34514.0
2021-08-19 15:45:00,59.0,59.0,58.92,58.96,42213.0,58.0873,58.0873,58.0086,58.048,42213.0
2021-08-19 15:50:00,58.94,59.03,58.84,58.86,73806.0,58.0283,58.1169,57.9298,57.9495,73806.0
2021-08-19 15:55:00,58.86,59.01,58.85,58.98,172516.0,57.9495,58.0972,57.9397,58.0677,172516.0
2021-08-20 09:30:00,58.84,59.54,58.84,59.53,156335.0,57.9298,58.619,57.9298,58.6092,156335.0
2021-08-20 09:35:00,59.52,59.56,59.24,59.37,72744.0,58.5993,58.6387,58.3236,58.4516,72744.0
2021-08-20 09:40:00,59.42,59.65,59.28,59.6,52784.0,58.5009,58.7273,58.363,58.6781,52784.0
2021-08-20 09:45:00,59.62,59.77,59.45,59.46,80451.0,58.6978,58.8454,58.5304,58.5402,80451.0
2021-08-20 09:50:00,59.45,59.53,59.28,59.34,47885.0,58.5304,58.6092,58.363,58.4221,47885.0
2021-08-20 09:55:00,59.34,59.43,59.3,59.37,34293.0,58.4221,58.5107,58.3827,58.4516,34293.0
2021-08-20 10:00:00,59.41,59.53,59.39,59.52,31946.0,58.491,58.6092,58.4713,58.5993,31946.0
2021-08-20 10:05:00,59.51,59.61,59.4,59.47,36988.0,58.5895,58.6879,58.4812,58.5501,36988.0
2021-08-20 10:10:00,59.51,59.63,59.51,59.59,21113.0,58.5895,58.7076,58.5895,58.6682,21113.0
2021-08-20 10:15:00,59.61,59.82,59.6,59.73,59350.0,58.6879,58.8947,58.6781,58.8061,59350.0
2021-08-20 10:20:00,59.75,59.89,59.58,59.59,51730.0,58.8257,58.9636,58.6584,58.6682,51730.0
2021-08-20 10:25:00,59.62,59.62,59.39,59.43,68939.0,58.6978,58.6978,58.4713,58.5107,68939.0
2021-08-20 10:30:00,59.45,59.57,59.43,59.49,20630.0,58.5304,58.6485,58.5107,58.5698,20630.0
2021-08-20 10:35:00,59.5,59.72,59.5,59.59,29898.0,58.5796,58.7962,58.5796,58.6682,29898.0
2021-08-20 10:40:00,59.59,59.65,59.56,59.59,25126.0,58.6682,58.7273,58.6387,58.6682,25126.0
2021-08-20 10:45:00,59.6,59.69,59.53,59.61,27250.0,58.6781,58.7667,58.6092,58.6879,27250.0
2021-08-20 10:50:00,59.62,59.63,59.51,59.6,22878.0,58.6978,58.7076,58.5895,58.6781,22878.0
2021-08-20 10:55:00,59.63,59.69,59.49,59.5,29897.0,58.7076,58.7667,58.5698,58.5796,29897.0
2021-08-20 11:00:00,59.5,59.51,59.32,59.33,25104.0,58.5796,58.5895,58.4024,58.4122,25104.0
2021-08-20 11:05:00,59.33,59.35,59.23,59.23,34974.0,58.4122,58.4319,58.3138,58.3138,34974.0
2021-08-20 11:10:00,59.23,59.34,59.21,59.3,19996.0,58.3138,58.4221,58.2941,58.3827,19996.0
2021-08-20 11:15:00,59.3,59.35,59.29,59.3,16882.0,58.3827,58.4319,58.3729,58.3827,16882.0
2021-08-20 11:20:00,59.31,59.37,59.26,59.31,17649.0,58.3926,58.4516,58.3433,58.3926,17649.0
2021-08-20 11:25:00,59.35,59.35,59.21,59.28,16353.0,58.4319,58.4319,58.2941,58.363,16353.0
2021-08-20 11:30:00,59.29,59.37,59.26,59.37,14422.0,58.3729,58.4516,58.3433,58.4516,14422.0
2021-08-20 11:35:00,59.37,59.38,59.11,59.14,26054.0,58.4516,58.4615,58.1956,58.2252,26054.0
2021-08-20 11:40:00,59.14,59.14,59.01,59.05,32719.0,58.2252,58.2252,58.0972,58.1366,32719.0
2021-08-20 11:45:00,59.07,59.08,58.9,58.97,45659.0,58.1563,58.1661,57.9889,58.0578,45659.0
2021-08-20 11:50:00,58.97,59.02,58.78,58.81,27265.0,58.0578,58.107,57.8708,57.9003,27265.0
2021-08-20 11:55:00,58.81,58.85,58.76,58.84,16838.0,57.9003,57.9397,57.8511,57.9298,16838.0
2021-08-20 12:00:00,58.85,58.9,58.81,58.89,22955.0,57.9397,57.9889,57.9003,57.9791,22955.0
2021-08-20 12:05:00,58.89,58.9,58.83,58.87,14677.0,57.9791,57.9889,57.92,57.9594,14677.0
2021-08-20 12:10:00,58.85,58.88,58.77,58.84,15515.0,57.9397,57.9692,57.8609,57.9298,15515.0
2021-08-20 12:15:00,58.86,59.0,58.85,58.92,12909.0,57.9495,58.0873,57.9397,58.0086,12909.0
2021-08-20 12:20:00,58.95,58.98,58.91,58.95,18767.0,58.0381,58.0677,57.9987,58.0381,18767.0
2021-08-20 12:25:00,58.95,59.06,58.91,59.06,16582.0,58.0381,58.1464,57.9987,58.1464,16582.0
2021-08-20 12:30:00,59.08,59.14,59.05,59.09,25993.0,58.1661,58.2252,58.1366,58.176,25993.0
2021-08-20 12:35:00,59.09,59.17,59.08,59.14,37338.0,58.176,58.2547,58.1661,58.2252,37338.0
2021-08-20 12:40:00,59.15,59.2,59.14,59.18,29555.0,58.235,58.2843,58.2252,58.2646,29555.0
2021-08-20 12:45:00,59.15,59.26,59.15,59.19,28022.0,58.235,58.3433,58.235,58.2744,28022.0
2021-08-20 12:50:00,59.19,59.23,59.17,59.21,24923.0,58.2744,58.3138,58.2547,58.2941,24923.0
2021-08-20 12:55:00,59.22,59.27,59.19,59.27,16366.0,58.3039,58.3532,58.2744,58.3532,16366.0
2021-08-20 13:00:00,59.27,59.33,59.22,59.23,18784.0,58.3532,58.4122,58.3039,58.3138,18784.0
2021-08-20 13:05:00,59.22,59.23,59.14,59.23,15672.0,58.3039,58.3138,58.2252,58.3138,15672.0
2021-08-20 13:10:00,59.23,59.27,59.22,59.27,11374.0,58.3138,58.3532,58.3039,58.3532,11374.0
2021-08-20 13:15:00,59.27,59.28,59.2,59.21,16309.0,58.3532,58.363,58.2843,58.2941,16309.0
2021-08-20 13:20:00,59.21,59.23,59.17,59.21,18778.0,58.2941,58.3138,58.2547,58.2941,18778.0
2021-08-20 13:25:00,59.21,59.21,59.15,59.16,14794.0,58.2941,58.2941,58.235,58.2449,14794.0
2021-08-20 13:30:00,59.16,59.19,59.11,59.11,14540.0,58.2449,58.2744,58.1956,58.1956,14540.0
2021-08-20 13:35:00,59.12,59.13,59.07,59.08,13681.0,58.2055,58.2153,58.1563,58.1661,13681.0
2021-08-20 13:40:00,59.09,59.14,59.08,59.08,7475.0,58.176,58.2252,58.1661,58.1661,7475.0
2021-08-20 13:45:00,59.09,59.1,59.0,59.1,22186.0,58.176,58.1858,58.0873,58.1858,22186.0
2021-08-20 13:50:00,59.1,59.12,59.03,59.06,12269.0,58.1858,58.2055,58.1169,58.1464,12269.0
2021-08-20 13:55:00,59.06,59.06,58.99,59.0,13894.0,58.1464,58.1464,58.0775,58.0873,13894.0
2021-08-20 14:00:00,59.0,59.08,58.99,59.08,21932.0,58.0873,58.1661,58.0775,58.1661,21932.0
2021-08-20 14:05:00,59.08,59.2,59.07,59.2,18174.0,58.1661,58.2843,58.1563,58.2843,18174.0
2021-08-20 14:10:00,59.2,59.25,59.18,59.18,18371.0,58.2843,58.3335,58.2646,58.2646,18371.0
2021-08-20 14:15:00,59.19,59.23,59.17,59.19,16199.0,58.2744,58.3138,58.2547,58.2744,16199.0
2021-08-20 14:20:00,59.2,59.2,59.14,59.16,13189.0,58.2843,58.2843,58.2252,58.2449,13189.0
2021-08-20 14:25:00,59.18,59.25,59.17,59.22,19790.0,58.2646,58.3335,58.2547,58.3039,19790.0
2021-08-20 14:30:00,59.22,59.24,59.15,59.18,33414.0,58.3039,58.3236,58.235,58.2646,33414.0
2021-08-20 14:35:00,59.17,59.28,59.16,59.27,28856.0,58.2547,58.363,58.2449,58.3532,28856.0
2021-08-20 14:40:00,59.27,59.3,59.24,59.26,29214.0,58.3532,58.3827,58.3236,58.3433,29214.0
2021-08-20 14:45:00,59.29,59.37,59.28,59.34,19839.0,58.3729,58.4516,58.363,58.4221,19839.0
2021-08-20 14:50:00,59.36,59.39,59.35,59.38,14723.0,58.4418,58.4713,58.4319,58.4615,14723.0
2021-08-20 14:55:00,59.37,59.45,59.36,59.44,20727.0,58.4516,58.5304,58.4418,58.5205,20727.0
2021-08-20 15:00:00,59.44,59.45,59.39,59.42,15016.0,58.5205,58.5304,58.4713,58.5009,15016.0
2021-08-20 15:05:00,59.42,59.5,59.41,59.48,25607.0,58.5009,58.5796,58.491,58.5599,25607.0
2021-08-20 15:10:00,59.48,59.52,59.43,59.46,26897.0,58.5599,58.5993,58.5107,58.5402,26897.0
2021-08-20 15:15:00,59.46,59.48,59.42,59.46,29940.0,58.5402,58.5599,58.5009,58.5402,29940.0
2021-08-20 15:20:00,59.46,59.65,59.44,59.65,59712.0,58.5402,58.7273,58.5205,58.7273,59712.0
2021-08-20 15:25:00,59.65,59.66,59.61,59.64,76395.0,58.7273,58.7371,58.6879,58.7174,76395.0
2021-08-20 15:30:00,59.64,59.68,59.56,59.64,54794.0,58.7174,58.7568,58.6387,58.7174,54794.0
2021-08-20 15:35:00,59.64,59.68,59.62,59.68,30526.0,58.7174,58.7568,58.6978,58.7568,30526.0
2021-08-20 15:40:00,59.68,59.74,59.65,59.72,70807.0,58.7568,58.8159,58.7273,58.7962,70807.0
2021-08-20 15:45:00,59.73,59.74,59.67,59.73,80735.0,58.8061,58.8159,58.747,58.8061,80735.0
2021-08-20 15:50:00,59.73,59.9,59.73,59.89,235398.0,58.8061,58.9734,58.8061,58.9636,235398.0
2021-08-20 15:55:00,59.88,59.91,59.75,59.88,429976.0,58.9537,58.9833,58.8257,58.9537,429976.0
2021-08-23 09:30:00,60.7,60.96,60.34,60.83,275130.0,59.7611,60.017,59.4066,59.889,275130.0
2021-08-23 09:35:00,60.81,61.14,60.79,60.85,195107.0,59.8694,60.1942,59.8497,59.9087,195107.0
2021-08-23 09:40:00,60.83,60.9,60.74,60.76,68797.0,59.889,59.958,59.8004,59.8201,68797.0
2021-08-23 09:45:00,60.77,60.86,60.69,60.79,41520.0,59.83,59.9186,59.7512,59.8497,41520.0
2021-08-23 09:50:00,60.77,61.04,60.75,60.86,68553.0,59.83,60.0958,59.8103,59.9186,68553.0
2021-08-23 09:55:00,60.85,60.86,60.74,60.78,45910.0,59.9087,59.9186,59.8004,59.8398,45910.0
2021-08-23 10:00:00,60.79,60.97,60.72,60.8,81735.0,59.8497,60.0269,59.7807,59.8595,81735.0
2021-08-23 10:05:00,60.77,60.84,60.7,60.78,40850.0,59.83,59.8989,59.7611,59.8398,40850.0
2021-08-23 10:10:00,60.8,61.01,60.77,60.97,47957.0,59.8595,60.0663,59.83,60.0269,47957.0
2021-08-23 10:15:00,60.97,61.06,60.95,60.97,46066.0,60.0269,60.1155,60.0072,60.0269,46066.0
2021-08-23 10:20:00,60.97,61.18,60.95,61.13,45227.0,60.0269,60.2336,60.0072,60.1844,45227.0
2021-08-23 10:25:00,61.15,61.17,60.73,60.78,177270.0,60.2041,60.2238,59.7906,59.8398,177270.0
2021-08-23 10:30:00,60.78,60.96,60.76,60.82,34980.0,59.8398,60.017,59.8201,59.8792,34980.0
2021-08-23 10:35:00,60.83,60.95,60.82,60.95,52178.0,59.889,60.0072,59.8792,60.0072,52178.0
2021-08-23 10:40:00,60.95,61.21,60.9,61.21,41501.0,60.0072,60.2632,59.958,60.2632,41501.0
2021-08-23 10:45:00,61.21,61.23,61.07,61.07,58141.0,60.2632,60.2829,60.1253,60.1253,58141.0
2021-08-23 10:50:00,61.08,61.14,61.05,61.12,26775.0,60.1352,60.1942,60.1056,60.1746,26775.0
2021-08-23 10:55:00,61.11,61.15,61.07,61.12,32897.0,60.1647,60.2041,60.1253,60.1746,32897.0
2021-08-23 11:00:00,61.13,61.13,60.99,61.07,62767.0,60.1844,60.1844,60.0466,60.1253,62767.0
2021-08-23 11:05:00,61.06,61.07,61.0,61.04,38004.0,60.1155,60.1253,60.0564,60.0958,38004.0
2021-08-23 11:10:00,61.05,61.15,61.01,61.14,39654.0,60.1056,60.2041,60.0663,60.1942,39654.0
2021-08-23 11:15:00,61.15,61.23,61.1,61.23,30946.0,60.2041,60.2829,60.1549,60.2829,30946.0
2021-08-23 11:20:00,61.22,61.29,61.2,61.27,19922.0,60.273,60.3419,60.2533,60.3222,19922.0
2021-08-23 11:25:00,61.28,61.36,61.25,61.34,25707.0,60.3321,60.4108,60.3025,60.3912,25707.0
2021-08-23 11:30:00,61.35,61.41,61.29,61.33,37147.0,60.401,60.4601,60.3419,60.3813,37147.0
2021-08-23 11:35:00,61.32,61.42,61.3,61.42,21509.0,60.3715,60.4699,60.3518,60.4699,21509.0
2021-08-23 11:40:00,61.41,61.42,61.37,61.39,44518.0,60.4601,60.4699,60.4207,60.4404,44518.0
2021-08-23 11:45:00,61.39,61.46,61.38,61.41,25773.0,60.4404,60.5093,60.4305,60.4601,25773.0
2021-08-23 11:50:00,61.43,61.5,61.42,61.48,18775.0,60.4798,60.5487,60.4699,60.529,18775.0
2021-08-23 11:55:00,61.48,61.64,61.46,61.64,32427.0,60.529,60.6865,60.5093,60.6865,32427.0
2021-08-23 12:00:00,61.63,61.72,61.62,61.65,43346.0,60.6767,60.7653,60.6668,60.6964,43346.0
2021-08-23 12:05:00,61.66,61.69,61.62,61.67,35713.0,60.7062,60.7357,60.6668,60.716,35713.0
2021-08-23 12:10:00,61.67,61.67,61.54,61.6,186196.0,60.716,60.716,60.5881,60.6471,186196.0
2021-08-23 12:15:00,61.61,61.61,61.45,61.48,53466.0,60.657,60.657,60.4995,60.529,53466.0
2021-08-23 12:20:00,61.48,61.54,61.46,61.53,26758.0,60.529,60.5881,60.5093,60.5782,26758.0
2021-08-23 12:25:00,61.53,61.59,61.51,61.58,19670.0,60.5782,60.6373,60.5585,60.6274,19670.0
2021-08-23 12:30:00,61.59,61.59,61.47,61.48,31461.0,60.6373,60.6373,60.5191,60.529,31461.0
2021-08-23 12:35:00,61.48,61.52,61.46,61.48,54916.0,60.529,60.5684,60.5093,60.529,54916.0
2021-08-23 12:40:00,61.49,61.52,61.46,61.48,12324.0,60.5388,60.5684,60.5093,60.529,12324.0
2021-08-23 12:45:00,61.48,61.48,61.36,61.36,22964.0,60.529,60.529,60.4108,60.4108,22964.0
2021-08-23 12:50:00,61.37,61.45,61.36,61.45,9984.0,60.4207,60.4995,60.4108,60.4995,9984.0
2021-08-23 12:55:00,61.45,61.72,61.45,61.62,397068.0,60.4995,60.7653,60.4995,60.6668,397068.0
2021-08-23 13:00:00,61.62,61.63,61.53,61.6,83731.0,60.6668,60.6767,60.5782,60.6471,83731.0
2021-08-23 13:05:00,61.6,61.64,61.54,61.56,49491.0,60.6471,60.6865,60.5881,60.6078,49491.0
2021-08-23 13:10:00,61.56,61.64,61.55,61.64,37210.0,60.6078,60.6865,60.5979,60.6865,37210.0
2021-08-23 13:15:00,61.64,61.7,61.61,61.65,31394.0,60.6865,60.7456,60.657,60.6964,31394.0
2021-08-23 13:20:00,61.65,61.67,61.56,61.63,50926.0,60.6964,60.716,60.6078,60.6767,50926.0
2021-08-23 13:25:00,61.63,61.63,61.54,61.55,39386.0,60.6767,60.6767,60.5881,60.5979,39386.0
2021-08-23 13:30:00,61.55,61.57,61.51,61.54,23188.0,60.5979,60.6176,60.5585,60.5881,23188.0
2021-08-23 13:35:00,61.55,61.55,61.42,61.44,47338.0,60.5979,60.5979,60.4699,60.4896,47338.0
2021-08-23 13:40:00,61.44,61.57,61.43,61.53,42965.0,60.4896,60.6176,60.4798,60.5782,42965.0
2021-08-23 13:45:00,61.53,61.54,61.48,61.5,18725.0,60.5782,60.5881,60.529,60.5487,18725.0
2021-08-23 13:50:00,61.5,61.58,61.49,61.55,36947.0,60.5487,60.6274,60.5388,60.5979,36947.0
2021-08-23 13:55:00,61.55,61.56,61.49,61.5,24752.0,60.5979,60.6078,60.5388,60.5487,24752.0
2021-08-23 14:00:00,61.5,61.66,61.5,61.64,26276.0,60.5487,60.7062,60.5487,60.6865,26276.0
2021-08-23 14:05:00,61.64,61.69,61.6,61.66,51137.0,60.6865,60.7357,60.6471,60.7062,51137.0
2021-08-23 14:10:00,61.66,61.74,61.66,61.73,38768.0,60.7062,60.785,60.7062,60.7751,38768.0
2021-08-23 14:15:00,61.74,61.77,61.69,61.71,36515.0,60.785,60.8145,60.7357,60.7554,36515.0
2021-08-23 14:20:00,61.7,61.75,61.69,61.71,23896.0,60.7456,60.7948,60.7357,60.7554,23896.0
2021-08-23 14:25:00,61.71,61.78,61.7,61.77,21196.0,60.7554,60.8243,60.7456,60.8145,21196.0
2021-08-23 14:30:00,61.77,61.85,61.76,61.85,28107.0,60.8145,60.8933,60.8047,60.8933,28107.0
2021-08-23 14:35:00,61.84,61.9,61.82,61.85,33506.0,60.8834,60.9425,60.8637,60.8933,33506.0
2021-08-23 14:40:00,61.85,61.88,61.78,61.79,35092.0,60.8933,60.9228,60.8243,60.8342,35092.0
2021-08-23 14:45:00,61.79,61.85,61.79,61.85,26963.0,60.8342,60.8933,60.8342,60.8933,26963.0
2021-08-23 14:50:00,61.85,61.96,61.84,61.93,95572.0,60.8933,61.0016,60.8834,60.972,95572.0
2021-08-23 14:55:00,61.94,61.97,61.9,61.95,99825.0,60.9819,61.0114,60.9425,60.9917,99825.0
2021-08-23 15:00:00,61.95,61.96,61.9,61.93,44724.0,60.9917,61.0016,60.9425,60.972,44724.0
2021-08-23 15:05:00,61.92,61.93,61.86,61.88,122028.0,60.9622,60.972,60.9031,60.9228,122028.0
2021-08-23 15:10:00,61.88,61.88,61.74,61.81,96557.0,60.9228,60.9228,60.785,60.8539,96557.0
2021-08-23 15:15:00,61.82,61.88,61.81,61.86,30610.0,60.8637,60.9228,60.8539,60.9031,30610.0
2021-08-23 15:20:00,61.86,61.87,61.73,61.75,37061.0,60.9031,60.913,60.7751,60.7948,37061.0
2021-08-23 15:25:00,61.76,61.85,61.74,61.84,37629.0,60.8047,60.8933,60.785,60.8834,37629.0
2021-08-23 15:30:00,61.84,61.9,61.82,61.84,73111.0,60.8834,60.9425,60.8637,60.8834,73111.0
2021-08-23 15:35:00,61.84,61.85,61.8,61.8,42118.0,60.8834,60.8933,60.844,60.844,42118.0
2021-08-23 15:40:00,61.8,61.94,61.76,61.92,86106.0,60.844,60.9819,60.8047,60.9622,86106.0
2021-08-23 15:45:00,61.92,62.05,61.88,62.0,162783.0,60.9622,61.0902,60.9228,61.0409,162783.0
2021-08-23 15:50:00,62.0,62.19,61.99,62.0,226653.0,61.0409,61.228,61.0311,61.0409,226653.0
2021-08-23 15:55:00,61.99,62.04,61.9,62.02,369022.0,61.0311,61.0803,60.9425,61.0606,369022.0
2021-08-24 09:30:00,62.29,62.5,62.18,62.3,323081.0,61.3265,61.5332,61.2182,61.3363,323081.0
2021-08-24 09:35:00,62.3,62.42,62.19,62.33,150274.0,61.3363,61.4544,61.228,61.3658,150274.0
2021-08-24 09:40:00,62.34,62.78,62.28,62.66,166609.0,61.3757,61.8089,61.3166,61.6907,166609.0
2021-08-24 09:45:00,62.68,62.74,62.38,62.38,173276.0,61.7104,61.7695,61.4151,61.4151,173276.0
2021-08-24 09:50:00,62.34,62.42,62.11,62.24,64150.0,61.3757,61.4544,61.1492,61.2772,64150.0
2021-08-24 09:55:00,62.23,62.35,62.19,62.2,55112.0,61.2674,61.3855,61.228,61.2379,55112.0
2021-08-24 10:00:00,62.19,62.39,62.15,62.19,63982.0,61.228,61.4249,61.1886,61.228,63982.0
2021-08-24 10:05:00,62.18,62.18,61.93,62.16,133164.0,61.2182,61.2182,60.972,61.1985,133164.0
2021-08-24 10:10:00,62.17,62.17,62.02,62.02,54033.0,61.2083,61.2083,61.0606,61.0606,54033.0
2021-08-24 10:15:00,62.04,62.22,61.96,62.21,51866.0,61.0803,61.2575,61.0016,61.2477,51866.0
2021-08-24 10:20:00,62.21,62.35,62.19,62.23,54305.0,61.2477,61.3855,61.228,61.2674,54305.0
2021-08-24 10:25:00,62.24,62.27,62.13,62.27,47621.0,61.2772,61.3068,61.1689,61.3068,47621.0
2021-08-24 10:30:00,62.27,62.45,62.24,62.41,45340.0,61.3068,61.484,61.2772,61.4446,45340.0
2021-08-24 10:35:00,62.41,62.53,62.37,62.45,59541.0,61.4446,61.5627,61.4052,61.484,59541.0
2021-08-24 10:40:00,62.46,62.46,62.37,62.43,30750.0,61.4938,61.4938,61.4052,61.4643,30750.0
2021-08-24 10:45:00,62.43,62.44,62.26,62.28,34506.0,61.4643,61.4741,61.2969,61.3166,34506.0
2021-08-24 10:50:00,62.26,62.48,62.26,62.47,41583.0,61.2969,61.5135,61.2969,61.5037,41583.0
2021-08-24 10:55:00,62.47,62.65,62.47,62.64,62265.0,61.5037,61.6809,61.5037,61.671,62265.0
2021-08-24 11:00:00,62.63,62.7,62.58,62.62,79125.0,61.6612,61.7301,61.612,61.6514,79125.0
2021-08-24 11:05:00,62.64,62.72,62.61,62.69,44268.0,61.671,61.7498,61.6415,61.7203,44268.0
2021-08-24 11:10:00,62.69,62.72,62.57,62.6,43972.0,61.7203,61.7498,61.6021,61.6317,43972.0
2021-08-24 11:15:00,62.61,62.64,62.47,62.47,47133.0,61.6415,61.671,61.5037,61.5037,47133.0
2021-08-24 11:20:00,62.46,62.59,62.46,62.51,40476.0,61.4938,61.6218,61.4938,61.5431,40476.0
2021-08-24 11:25:00,62.53,62.56,62.38,62.38,37298.0,61.5627,61.5923,61.4151,61.4151,37298.0
2021-08-24 11:30:00,62.39,62.4,62.27,62.27,36717.0,61.4249,61.4348,61.3068,61.3068,36717.0
2021-08-24 11:35:00,62.28,62.36,62.27,62.32,25067.0,61.3166,61.3954,61.3068,61.356,25067.0
2021-08-24 11:40:00,62.32,62.36,62.27,62.35,80410.0,61.356,61.3954,61.3068,61.3855,80410.0
2021-08-24 11:45:00,62.34,62.39,62.29,62.31,70318.0,61.3757,61.4249,61.3265,61.3461,70318.0
2021-08-24 11:50:00,62.33,62.4,62.28,62.39,61029.0,61.3658,61.4348,61.3166,61.4249,61029.0
2021-08-24 11:55:00,62.39,62.52,62.38,62.48,37746.0,61.4249,61.5529,61.4151,61.5135,37746.0
2021-08-24 12:00:00,62.49,62.52,62.43,62.45,25354.0,61.5234,61.5529,61.4643,61.484,25354.0
2021-08-24 12:05:00,62.46,62.52,62.43,62.5,29965.0,61.4938,61.5529,61.4643,61.5332,29965.0
2021-08-24 12:10:00,62.5,62.58,62.49,62.51,36851.0,61.5332,61.612,61.5234,61.5431,36851.0
2021-08-24 12:15:00,62.51,62.53,62.43,62.46,38168.0,61.5431,61.5627,61.4643,61.4938,38168.0
2021-08-24 12:20:00,62.46,62.46,62.41,62.45,19989.0,61.4938,61.4938,61.4446,61.484,19989.0
2021-08-24 12:25:00,62.46,62.48,62.4,62.4,18244.0,61.4938,61.5135,61.4348,61.4348,18244.0
2021-08-24 12:30:00,62.4,62.5,62.36,62.49,23186.0,61.4348,61.5332,61.3954,61.5234,23186.0
2021-08-24 12:35:00,62.5,62.51,62.43,62.44,26009.0,61.5332,61.5431,61.4643,61.4741,26009.0
2021-08-24 12:40:00,62.45,62.56,62.44,62.51,23267.0,61.484,61.5923,61.4741,61.5431,23267.0
2021-08-24 12:45:00,62.49,62.52,62.45,62.49,47026.0,61.5234,61.5529,61.484,61.5234,47026.0
2021-08-24 12:50:00,62.49,62.53,62.45,62.51,32018.0,61.5234,61.5627,61.484,61.5431,32018.0
2021-08-24 12:55:00,62.52,62.54,62.45,62.46,17405.0,61.5529,61.5726,61.484,61.4938,17405.0
2021-08-24 13:00:00,62.46,62.56,62.46,62.55,25187.0,61.4938,61.5923,61.4938,61.5824,25187.0
2021-08-24 13:05:00,62.54,62.61,62.5,62.58,48796.0,61.5726,61.6415,61.5332,61.612,48796.0
2021-08-24 13:10:00,62.58,62.6,62.49,62.51,17792.0,61.612,61.6317,61.5234,61.5431,17792.0
2021-08-24 13:15:00,62.52,62.56,62.43,62.44,25875.0,61.5529,61.5923,61.4643,61.4741,25875.0
2021-08-24 13:20:00,62.44,62.49,62.41,62.47,26829.0,61.4741,61.5234,61.4446,61.5037,26829.0
2021-08-24 13:25:00,62.46,62.5,62.42,62.48,14845.0,61.4938,61.5332,61.4544,61.5135,14845.0
2021-08-24 13:30:00,62.48,62.53,62.47,62.49,17152.0,61.5135,61.5627,61.5037,61.5234,17152.0
2021-08-24 13:35:00,62.49,62.56,62.49,62.55,10737.0,61.5234,61.5923,61.5234,61.5824,10737.0
2021-08-24 13:40:00,62.55,62.59,62.51,62.54,27147.0,61.5824,61.6218,61.5431,61.5726,27147.0
2021-08-24 13:45:00,62.54,62.55,62.5,62.52,13634.0,61.5726,61.5824,61.5332,61.5529,13634.0
2021-08-24 13:50:00,62.52,62.56,62.47,62.53,17133.0,61.5529,61.5923,61.5037,61.5627,17133.0
2021-08-24 13:55:00,62.53,62.59,62.51,62.53,16153.0,61.5627,61.6218,61.5431,61.5627,16153.0
2021-08-24 14:00:00,62.53,62.59,62.51,62.53,27414.0,61.5627,61.6218,61.5431,61.5627,27414.0
2021-08-24 14:05:00,62.53,62.57,62.51,62.57,18886.0,61.5627,61.6021,61.5431,61.6021,18886.0
2021-08-24 14:10:00,62.56,62.68,62.54,62.67,46772.0,61.5923,61.7104,61.5726,61.7006,46772.0
2021-08-24 14:15:00,62.67,62.74,62.66,62.69,33548.0,61.7006,61.7695,61.6907,61.7203,33548.0
2021-08-24 14:20:00,62.69,62.71,62.65,62.69,27784.0,61.7203,61.74,61.6809,61.7203,27784.0
2021-08-24 14:25:00,62.7,62.8,62.69,62.78,38786.0,61.7301,61.8286,61.7203,61.8089,38786.0
2021-08-24 14:30:00,62.78,62.83,62.77,62.77,39264.0,61.8089,61.8581,61.799,61.799,39264.0
2021-08-24 14:35:00,62.77,62.77,62.63,62.66,47116.0,61.799,61.799,61.6612,61.6907,47116.0
2021-08-24 14:40:00,62.67,62.7,62.59,62.59,34963.0,61.7006,61.7301,61.6218,61.6218,34963.0
2021-08-24 14:45:00,62.6,62.65,62.58,62.62,31526.0,61.6317,61.6809,61.612,61.6514,31526.0
2021-08-24 14:50:00,62.62,62.64,62.57,62.58,19426.0,61.6514,61.671,61.6021,61.612,19426.0
2021-08-24 14:55:00,62.59,62.59,62.54,62.56,33393.0,61.6218,61.6218,61.5726,61.5923,33393.0
2021-08-24 15:00:00,62.55,62.6,62.51,62.53,23189.0,61.5824,61.6317,61.5431,61.5627,23189.0
2021-08-24 15:05:00,62.53,62.57,62.48,62.53,29220.0,61.5627,61.6021,61.5135,61.5627,29220.0
2021-08-24 15:10:00,62.54,62.57,62.51,62.56,19952.0,61.5726,61.6021,61.5431,61.5923,19952.0
2021-08-24 15:15:00,62.56,62.64,62.54,62.63,18192.0,61.5923,61.671,61.5726,61.6612,18192.0
2021-08-24 15:20:00,62.63,62.69,62.6,62.68,31385.0,61.6612,61.7203,61.6317,61.7104,31385.0
2021-08-24 15:25:00,62.68,62.69,62.62,62.66,32752.0,61.7104,61.7203,61.6514,61.6907,32752.0
2021-08-24 15:30:00,62.67,62.68,62.53,62.54,55619.0,61.7006,61.7104,61.5627,61.5726,55619.0
2021-08-24 15:35:00,62.53,62.57,62.48,62.56,61767.0,61.5627,61.6021,61.5135,61.5923,61767.0
2021-08-24 15:40:00,62.56,62.6,62.49,62.5,55448.0,61.5923,61.6317,61.5234,61.5332,55448.0
2021-08-24 15:45:00,62.5,62.5,62.37,62.4,87298.0,61.5332,61.5332,61.4052,61.4348,87298.0
2021-08-24 15:50:00,62.4,62.46,62.36,62.38,150815.0,61.4348,61.4938,61.3954,61.4151,150815.0
2021-08-24 15:55:00,62.37,62.58,62.36,62.55,264063.0,61.4052,61.612,61.3954,61.5824,264063.0
2021-08-25 09:30:00,62.78,63.28,62.74,63.15,226370.0,61.8089,62.3011,61.7695,62.1732,226370.0
2021-08-25 09:35:00,63.19,63.34,63.0,63.14,138465.0,62.2125,62.3602,62.0255,62.1633,138465.0
2021-08-25 09:40:00,63.15,63.27,63.0,63.02,221922.0,62.1732,62.2913,62.0255,62.0452,221922.0
2021-08-25 09:45:00,63.02,63.15,62.85,63.14,136441.0,62.0452,62.1732,61.8778,62.1633,136441.0
2021-08-25 09:50:00,63.12,63.15,62.89,63.07,75754.0,62.1436,62.1732,61.9172,62.0944,75754.0
2021-08-25 09:55:00,63.07,63.1,62.91,63.01,58656.0,62.0944,62.1239,61.9369,62.0353,58656.0
2021-08-25 10:00:00,63.02,63.02,62.76,62.84,75280.0,62.0452,62.0452,61.7892,61.868,75280.0
2021-08-25 10:05:00,62.83,62.87,62.7,62.8,45818.0,61.8581,61.8975,61.7301,61.8286,45818.0
2021-08-25 10:10:00,62.79,62.88,62.71,62.82,36586.0,61.8187,61.9073,61.74,61.8483,36586.0
2021-08-25 10:15:00,62.82,62.95,62.75,62.88,40963.0,61.8483,61.9762,61.7793,61.9073,40963.0
2021-08-25 10:20:00,62.86,62.88,62.73,62.78,65856.0,61.8876,61.9073,61.7597,61.8089,65856.0
2021-08-25 10:25:00,62.78,62.78,62.67,62.73,53493.0,61.8089,61.8089,61.7006,61.7597,53493.0
2021-08-25 10:30:00,62.75,62.76,62.5,62.51,94242.0,61.7793,61.7892,61.5332,61.5431,94242.0
2021-08-25 10:35:00,62.52,62.68,62.46,62.67,51437.0,61.5529,61.7104,61.4938,61.7006,51437.0
2021-08-25 10:40:00,62.66,62.84,62.63,62.82,82006.0,61.6907,61.868,61.6612,61.8483,82006.0
2021-08-25 10:45:00,62.83,62.9,62.68,62.71,64605.0,61.8581,61.927,61.7104,61.74,64605.0
2021-08-25 10:50:00,62.71,62.73,62.63,62.66,24322.0,61.74,61.7597,61.6612,61.6907,24322.0
2021-08-25 10:55:00,62.67,62.7,62.59,62.59,38185.0,61.7006,61.7301,61.6218,61.6218,38185.0
2021-08-25 11:00:00,62.59,62.7,62.51,62.68,23087.0,61.6218,61.7301,61.5431,61.7104,23087.0
2021-08-25 11:05:00,62.69,62.81,62.68,62.79,57009.0,61.7203,61.8384,61.7104,61.8187,57009.0
2021-08-25 11:10:00,62.78,62.86,62.76,62.84,30017.0,61.8089,61.8876,61.7892,61.868,30017.0
2021-08-25 11:15:00,62.84,62.98,62.81,62.92,40046.0,61.868,62.0058,61.8384,61.9467,40046.0
2021-08-25 11:20:00,62.93,62.97,62.9,62.96,21162.0,61.9566,61.9959,61.927,61.9861,21162.0
2021-08-25 11:25:00,62.98,63.02,62.94,62.99,31738.0,62.0058,62.0452,61.9664,62.0156,31738.0
2021-08-25 11:30:00,62.98,63.02,62.92,63.01,25561.0,62.0058,62.0452,61.9467,62.0353,25561.0
2021-08-25 11:35:00,63.02,63.03,62.88,62.9,17812.0,62.0452,62.055,61.9073,61.927,17812.0
2021-08-25 11:40:00,62.91,63.03,62.91,63.03,29820.0,61.9369,62.055,61.9369,62.055,29820.0
2021-08-25 11:45:00,63.02,63.08,63.0,63.07,27175.0,62.0452,62.1042,62.0255,62.0944,27175.0
2021-08-25 11:50:00,63.07,63.09,62.96,62.96,18994.0,62.0944,62.1141,61.9861,61.9861,18994.0
2021-08-25 11:55:00,62.96,63.05,62.92,62.96,33492.0,61.9861,62.0747,61.9467,61.9861,33492.0
2021-08-25 12:00:00,62.95,62.97,62.88,62.89,22259.0,61.9762,61.9959,61.9073,61.9172,22259.0
2021-08-25 12:05:00,62.89,62.94,62.87,62.9,37753.0,61.9172,61.9664,61.8975,61.927,37753.0
2021-08-25 12:10:00,62.89,62.96,62.89,62.96,22960.0,61.9172,61.9861,61.9172,61.9861,22960.0
2021-08-25 12:15:00,62.97,63.02,62.96,63.01,31353.0,61.9959,62.0452,61.9861,62.0353,31353.0
2021-08-25 12:20:00,63.01,63.05,63.0,63.05,15544.0,62.0353,62.0747,62.0255,62.0747,15544.0
2021-08-25 12:25:00,63.05,63.08,62.95,63.01,27042.0,62.0747,62.1042,61.9762,62.0353,27042.0
2021-08-25 12:30:00,63.01,63.03,62.95,62.97,19990.0,62.0353,62.055,61.9762,61.9959,19990.0
2021-08-25 12:35:00,62.97,63.02,62.96,63.02,15210.0,61.9959,62.0452,61.9861,62.0452,15210.0
2021-08-25 12:40:00,63.02,63.06,62.97,62.97,17766.0,62.0452,62.0845,61.9959,61.9959,17766.0
2021-08-25 12:45:00,62.97,63.03,62.96,63.01,19076.0,61.9959,62.055,61.9861,62.0353,19076.0
2021-08-25 12:50:00,63.0,63.07,62.98,63.07,21496.0,62.0255,62.0944,62.0058,62.0944,21496.0
2021-08-25 12:55:00,63.07,63.15,63.06,63.12,40569.0,62.0944,62.1732,62.0845,62.1436,40569.0
2021-08-25 13:00:00,63.12,63.12,63.06,63.08,13629.0,62.1436,62.1436,62.0845,62.1042,13629.0
2021-08-25 13:05:00,63.08,63.08,63.0,63.04,21170.0,62.1042,62.1042,62.0255,62.0649,21170.0
2021-08-25 13:10:00,63.04,63.06,63.02,63.06,16312.0,62.0649,62.0845,62.0452,62.0845,16312.0
2021-08-25 13:15:00,63.06,63.12,63.04,63.07,17422.0,62.0845,62.1436,62.0649,62.0944,17422.0
2021-08-25 13:20:00,63.06,63.14,63.05,63.13,12573.0,62.0845,62.1633,62.0747,62.1535,12573.0
2021-08-25 13:25:00,63.13,63.18,63.11,63.17,27917.0,62.1535,62.2027,62.1338,62.1928,27917.0
2021-08-25 13:30:00,63.18,63.22,63.17,63.2,23100.0,62.2027,62.2421,62.1928,62.2224,23100.0
2021-08-25 13:35:00,63.2,63.3,63.19,63.26,39032.0,62.2224,62.3208,62.2125,62.2815,39032.0
2021-08-25 13:40:00,63.27,63.3,63.26,63.28,16532.0,62.2913,62.3208,62.2815,62.3011,16532.0
2021-08-25 13:45:00,63.28,63.3,63.2,63.2,16423.0,62.3011,62.3208,62.2224,62.2224,16423.0
2021-08-25 13:50:00,63.21,63.22,63.16,63.18,15798.0,62.2322,62.2421,62.183,62.2027,15798.0
2021-08-25 13:55:00,63.18,63.21,63.15,63.16,19955.0,62.2027,62.2322,62.1732,62.183,19955.0
2021-08-25 14:00:00,63.16,63.21,63.15,63.19,13903.0,62.183,62.2322,62.1732,62.2125,13903.0
2021-08-25 14:05:00,63.18,63.42,63.13,63.37,56198.0,62.2027,62.439,62.1535,62.3898,56198.0
2021-08-25 14:10:00,63.36,63.44,63.3,63.41,39567.0,62.3799,62.4587,62.3208,62.4291,39567.0
2021-08-25 14:15:00,63.42,63.43,63.2,63.36,70638.0,62.439,62.4488,62.2224,62.3799,70638.0
2021-08-25 14:20:00,63.36,63.36,63.27,63.34,29579.0,62.3799,62.3799,62.2913,62.3602,29579.0
2021-08-25 14:25:00,63.36,63.37,63.29,63.33,27116.0,62.3799,62.3898,62.311,62.3504,27116.0
2021-08-25 14:30:00,63.32,63.34,63.23,63.23,36472.0,62.3405,62.3602,62.2519,62.2519,36472.0
2021-08-25 14:35:00,63.24,63.24,63.16,63.18,17948.0,62.2618,62.2618,62.183,62.2027,17948.0
2021-08-25 14:40:00,63.18,63.3,63.18,63.3,18807.0,62.2027,62.3208,62.2027,62.3208,18807.0
2021-08-25 14:45:00,63.29,63.3,63.14,63.26,109346.0,62.311,62.3208,62.1633,62.2815,109346.0
2021-08-25 14:50:00,63.27,63.3,63.2,63.25,59194.0,62.2913,62.3208,62.2224,62.2716,59194.0
2021-08-25 14:55:00,63.25,63.26,63.12,63.12,37074.0,62.2716,62.2815,62.1436,62.1436,37074.0
2021-08-25 15:00:00,63.13,63.15,63.04,63.05,51666.0,62.1535,62.1732,62.0649,62.0747,51666.0
2021-08-25 15:05:00,63.04,63.14,63.04,63.14,75329.0,62.0649,62.1633,62.0649,62.1633,75329.0
2021-08-25 15:10:00,63.14,63.2,63.13,63.13,29199.0,62.1633,62.2224,62.1535,62.1535,29199.0
2021-08-25 15:15:00,63.14,63.23,63.13,63.18,29611.0,62.1633,62.2519,62.1535,62.2027,29611.0
2021-08-25 15:20:00,63.17,63.21,63.06,63.08,24663.0,62.1928,62.2322,62.0845,62.1042,24663.0
2021-08-25 15:25:00,63.07,63.16,63.07,63.09,29772.0,62.0944,62.183,62.0944,62.1141,29772.0
2021-08-25 15:30:00,63.09,63.11,63.03,63.04,43347.0,62.1141,62.1338,62.055,62.0649,43347.0
2021-08-25 15:35:00,63.05,63.06,63.0,63.01,42406.0,62.0747,62.0845,62.0255,62.0353,42406.0
2021-08-25 15:40:00,63.01,63.1,63.0,63.07,75166.0,62.0353,62.1239,62.0255,62.0944,75166.0
2021-08-25 15:45:00,63.07,63.08,63.02,63.05,90301.0,62.0944,62.1042,62.0452,62.0747,90301.0
2021-08-25 15:50:00,63.05,63.27,63.05,63.19,233588.0,62.0747,62.2913,62.0747,62.2125,233588.0
2021-08-25 15:55:00,63.19,63.31,63.16,63.19,377093.0,62.2125,62.3307,62.183,62.2125,377093.0
2021-08-26 09:30:00,63.5,63.78,63.18,63.18,194429.0,62.5177,62.7934,62.2027,62.2027,194429.0
2021-08-26 09:35:00,63.11,63.19,62.98,63.15,92213.0,62.1338,62.2125,62.0058,62.1732,92213.0
2021-08-26 09:40:00,63.16,63.37,63.11,63.35,112294.0,62.183,62.3898,62.1338,62.3701,112294.0
2021-08-26 09:45:00,63.35,63.59,63.35,63.56,64793.0,62.3701,62.6063,62.3701,62.5768,64793.0
2021-08-26 09:50:00,63.57,63.86,63.55,63.84,110323.0,62.5867,62.8722,62.567,62.8525,110323.0
2021-08-26 09:55:00,63.83,63.93,63.81,63.91,94351.0,62.8426,62.9411,62.8229,62.9214,94351.0
2021-08-26 10:00:00,63.9,64.02,63.85,63.98,164478.0,62.9116,63.0297,62.8623,62.9903,164478.0
2021-08-26 10:05:00,63.97,64.07,63.67,63.71,91731.0,62.9805,63.0789,62.6851,62.7245,91731.0
2021-08-26 10:10:00,63.68,63.75,63.6,63.6,56088.0,62.695,62.7639,62.6162,62.6162,56088.0
2021-08-26 10:15:00,63.61,63.61,63.36,63.37,49802.0,62.626,62.626,62.3799,62.3898,49802.0
2021-08-26 10:20:00,63.36,63.46,63.21,63.25,55140.0,62.3799,62.4784,62.2322,62.2716,55140.0
2021-08-26 10:25:00,63.24,63.24,62.83,63.09,98028.0,62.2618,62.2618,61.8581,62.1141,98028.0
2021-08-26 10:30:00,63.1,63.28,63.06,63.13,61868.0,62.1239,62.3011,62.0845,62.1535,61868.0
2021-08-26 10:35:00,63.13,63.25,63.09,63.21,95276.0,62.1535,62.2716,62.1141,62.2322,95276.0
2021-08-26 10:40:00,63.2,63.21,63.08,63.18,118526.0,62.2224,62.2322,62.1042,62.2027,118526.0
2021-08-26 10:45:00,63.17,63.3,63.05,63.14,101374.0,62.1928,62.3208,62.0747,62.1633,101374.0
2021-08-26 10:50:00,63.14,63.22,63.05,63.17,65460.0,62.1633,62.2421,62.0747,62.1928,65460.0
2021-08-26 10:55:00,63.17,63.27,63.12,63.19,53613.0,62.1928,62.2913,62.1436,62.2125,53613.0
2021-08-26 11:00:00,63.19,63.19,62.98,63.01,87207.0,62.2125,62.2125,62.0058,62.0353,87207.0
2021-08-26 11:05:00,63.01,63.11,62.9,63.11,53205.0,62.0353,62.1338,61.927,62.1338,53205.0
2021-08-26 11:10:00,63.13,63.34,63.11,63.26,70654.0,62.1535,62.3602,62.1338,62.2815,70654.0
2021-08-26 11:15:00,63.26,63.43,63.25,63.38,73219.0,62.2815,62.4488,62.2716,62.3996,73219.0
2021-08-26 11:20:00,63.38,63.51,63.37,63.44,34288.0,62.3996,62.5276,62.3898,62.4587,34288.0
2021-08-26 11:25:00,63.44,63.51,63.41,63.5,26919.0,62.4587,62.5276,62.4291,62.5177,26919.0
2021-08-26 11:30:00,63.52,63.56,63.41,63.46,37781.0,62.5374,62.5768,62.4291,62.4784,37781.0
2021-08-26 11:35:00,63.47,63.52,63.41,63.51,24206.0,62.4882,62.5374,62.4291,62.5276,24206.0
2021-08-26 11:40:00,63.52,63.55,63.38,63.42,31403.0,62.5374,62.567,62.3996,62.439,31403.0
2021-08-26 11:45:00,63.42,63.57,63.39,63.56,34775.0,62.439,62.5867,62.4094,62.5768,34775.0
2021-08-26 11:50:00,63.56,63.64,63.55,63.58,42267.0,62.5768,62.6556,62.567,62.5965,42267.0
2021-08-26 11:55:00,63.58,63.68,63.56,63.62,27023.0,62.5965,62.695,62.5768,62.6359,27023.0
2021-08-26 12:00:00,63.62,63.75,63.62,63.75,25848.0,62.6359,62.7639,62.6359,62.7639,25848.0
2021-08-26 12:05:00,63.75,63.76,63.72,63.74,38558.0,62.7639,62.7737,62.7343,62.754,38558.0
2021-08-26 12:10:00,63.74,63.76,63.6,63.6,64168.0,62.754,62.7737,62.6162,62.6162,64168.0
2021-08-26 12:15:00,63.6,63.66,63.56,63.57,24038.0,62.6162,62.6753,62.5768,62.5867,24038.0
2021-08-26 12:20:00,63.57,63.7,63.56,63.68,25696.0,62.5867,62.7146,62.5768,62.695,25696.0
2021-08-26 12:25:00,63.68,63.69,63.58,63.63,45046.0,62.695,62.7048,62.5965,62.6457,45046.0
2021-08-26 12:30:00,63.64,63.64,63.54,63.57,24544.0,62.6556,62.6556,62.5571,62.5867,24544.0
2021-08-26 12:35:00,63.58,63.64,63.51,63.55,56280.0,62.5965,62.6556,62.5276,62.567,56280.0
2021-08-26 12:40:00,63.55,63.61,63.54,63.58,21890.0,62.567,62.626,62.5571,62.5965,21890.0
2021-08-26 12:45:00,63.58,63.59,63.53,63.57,31554.0,62.5965,62.6063,62.5473,62.5867,31554.0
2021-08-26 12:50:00,63.58,63.58,63.48,63.49,31359.0,62.5965,62.5965,62.4981,62.5079,31359.0
2021-08-26 12:55:00,63.48,63.5,63.45,63.48,27794.0,62.4981,62.5177,62.4685,62.4981,27794.0
2021-08-26 13:00:00,63.48,63.48,63.4,63.4,32167.0,62.4981,62.4981,62.4193,62.4193,32167.0
2021-08-26 13:05:00,63.41,63.45,63.37,63.39,27641.0,62.4291,62.4685,62.3898,62.4094,27641.0
2021-08-26 13:10:00,63.39,63.42,63.36,63.39,18716.0,62.4094,62.439,62.3799,62.4094,18716.0
2021-08-26 13:15:00,63.4,63.44,63.38,63.43,20783.0,62.4193,62.4587,62.3996,62.4488,20783.0
2021-08-26 13:20:00,63.44,63.44,63.28,63.28,28797.0,62.4587,62.4587,62.3011,62.3011,28797.0
2021-08-26 13:25:00,63.3,63.37,63.26,63.34,19820.0,62.3208,62.3898,62.2815,62.3602,19820.0
2021-08-26 13:30:00,63.35,63.36,63.32,63.32,34021.0,62.3701,62.3799,62.3405,62.3405,34021.0
2021-08-26 13:35:00,63.32,63.34,63.26,63.34,28077.0,62.3405,62.3602,62.2815,62.3602,28077.0
2021-08-26 13:40:00,63.34,63.42,63.32,63.41,40073.0,62.3602,62.439,62.3405,62.4291,40073.0
2021-08-26 13:45:00,63.4,63.55,63.39,63.55,33065.0,62.4193,62.567,62.4094,62.567,33065.0
2021-08-26 13:50:00,63.55,63.64,63.52,63.54,29881.0,62.567,62.6556,62.5374,62.5571,29881.0
2021-08-26 13:55:00,63.54,63.61,63.51,63.55,72918.0,62.5571,62.626,62.5276,62.567,72918.0
2021-08-26 14:00:00,63.55,63.6,63.44,63.45,37017.0,62.567,62.6162,62.4587,62.4685,37017.0
2021-08-26 14:05:00,63.45,63.49,63.37,63.46,54284.0,62.4685,62.5079,62.3898,62.4784,54284.0
2021-08-26 14:10:00,63.46,63.48,63.43,63.44,27558.0,62.4784,62.4981,62.4488,62.4587,27558.0
2021-08-26 14:15:00,63.44,63.49,63.43,63.46,30204.0,62.4587,62.5079,62.4488,62.4784,30204.0
2021-08-26 14:20:00,63.46,63.56,63.45,63.48,39431.0,62.4784,62.5768,62.4685,62.4981,39431.0
2021-08-26 14:25:00,63.48,63.56,63.44,63.55,34261.0,62.4981,62.5768,62.4587,62.567,34261.0
2021-08-26 14:30:00,63.55,63.57,63.5,63.57,44155.0,62.567,62.5867,62.5177,62.5867,44155.0
2021-08-26 14:35:00,63.58,63.58,63.47,63.49,30691.0,62.5965,62.5965,62.4882,62.5079,30691.0
2021-08-26 14:40:00,63.49,63.51,63.43,63.48,20509.0,62.5079,62.5276,62.4488,62.4981,20509.0
2021-08-26 14:45:00,63.48,63.48,63.36,63.37,19841.0,62.4981,62.4981,62.3799,62.3898,19841.0
2021-08-26 14:50:00,63.37,63.39,63.3,63.37,65076.0,62.3898,62.4094,62.3208,62.3898,65076.0
2021-08-26 14:55:00,63.37,63.37,63.27,63.28,42607.0,62.3898,62.3898,62.2913,62.3011,42607.0
2021-08-26 15:00:00,63.29,63.29,63.13,63.16,45830.0,62.311,62.311,62.1535,62.183,45830.0
2021-08-26 15:05:00,63.15,63.15,63.01,63.03,49322.0,62.1732,62.1732,62.0353,62.055,49322.0
2021-08-26 15:10:00,63.04,63.05,62.94,62.99,104122.0,62.0649,62.0747,61.9664,62.0156,104122.0
2021-08-26 15:15:00,62.99,63.18,62.98,63.09,89674.0,62.0156,62.2027,62.0058,62.1141,89674.0
2021-08-26 15:20:00,63.1,63.17,63.06,63.14,53061.0,62.1239,62.1928,62.0845,62.1633,53061.0
2021-08-26 15:25:00,63.15,63.18,63.09,63.16,45327.0,62.1732,62.2027,62.1141,62.183,45327.0
2021-08-26 15:30:00,63.17,63.25,63.15,63.2,72650.0,62.1928,62.2716,62.1732,62.2224,72650.0
2021-08-26 15:35:00,63.2,63.26,63.1,63.11,62760.0,62.2224,62.2815,62.1239,62.1338,62760.0
2021-08-26 15:40:00,63.1,63.17,63.04,63.1,88177.0,62.1239,62.1928,62.0649,62.1239,88177.0
2021-08-26 15:45:00,63.11,63.26,63.03,63.24,116376.0,62.1338,62.2815,62.055,62.2618,116376.0
2021-08-26 15:50:00,63.24,63.3,63.13,63.19,225227.0,62.2618,62.3208,62.1535,62.2125,225227.0
2021-08-26 15:55:00,63.19,63.29,63.14,63.23,257948.0,62.2125,62.311,62.1633,62.2519,257948.0
2021-08-27 09:30:00,61.59,62.24,61.06,61.31,719761.0,60.6373,61.2772,60.1155,60.3616,719761.0
2021-08-27 09:35:00,61.29,61.48,60.7,60.92,490006.0,60.3419,60.529,59.7611,59.9777,490006.0
2021-08-27 09:40:00,60.98,60.98,60.36,60.45,260529.0,60.0367,60.0367,59.4263,59.5149,260529.0
2021-08-27 09:45:00,60.43,60.62,60.08,60.16,676312.0,59.4952,59.6823,59.1506,59.2294,676312.0
2021-08-27 09:50:00,60.18,60.51,60.1,60.44,257654.0,59.2491,59.574,59.1703,59.5051,257654.0
2021-08-27 09:55:00,60.46,60.86,60.46,60.85,160205.0,59.5248,59.9186,59.5248,59.9087,160205.0
2021-08-27 10:00:00,60.87,60.94,60.44,60.63,235152.0,59.9284,59.9973,59.5051,59.6921,235152.0
2021-08-27 10:05:00,60.6,60.67,60.32,60.39,131863.0,59.6626,59.7315,59.3869,59.4558,131863.0
2021-08-27 10:10:00,60.4,60.89,60.4,60.81,265266.0,59.4657,59.9481,59.4657,59.8694,265266.0
2021-08-27 10:15:00,60.77,61.04,60.68,61.0,195879.0,59.83,60.0958,59.7414,60.0564,195879.0
2021-08-27 10:20:00,61.0,61.39,60.97,61.32,258608.0,60.0564,60.4404,60.0269,60.3715,258608.0
2021-08-27 10:25:00,61.3,61.34,60.95,60.98,173010.0,60.3518,60.3912,60.0072,60.0367,173010.0
2021-08-27 10:30:00,61.0,61.73,60.89,61.7,228137.0,60.0564,60.7751,59.9481,60.7456,228137.0
2021-08-27 10:35:00,61.7,61.9,61.34,61.42,382031.0,60.7456,60.9425,60.3912,60.4699,382031.0
2021-08-27 10:40:00,61.43,61.59,61.3,61.39,118832.0,60.4798,60.6373,60.3518,60.4404,118832.0
2021-08-27 10:45:00,61.39,61.45,61.32,61.45,56050.0,60.4404,60.4995,60.3715,60.4995,56050.0
2021-08-27 10:50:00,61.45,61.51,61.11,61.2,130909.0,60.4995,60.5585,60.1647,60.2533,130909.0
2021-08-27 10:55:00,61.21,61.49,61.17,61.23,76421.0,60.2632,60.5388,60.2238,60.2829,76421.0
2021-08-27 11:00:00,61.23,61.27,60.92,61.11,180690.0,60.2829,60.3222,59.9777,60.1647,180690.0
2021-08-27 11:05:00,61.12,61.19,60.87,60.87,128588.0,60.1746,60.2435,59.9284,59.9284,128588.0
2021-08-27 11:10:00,60.87,60.98,60.72,60.74,114037.0,59.9284,60.0367,59.7807,59.8004,114037.0
2021-08-27 11:15:00,60.76,60.99,60.73,60.97,116496.0,59.8201,60.0466,59.7906,60.0269,116496.0
2021-08-27 11:20:00,60.97,61.0,60.83,60.87,109905.0,60.0269,60.0564,59.889,59.9284,109905.0
2021-08-27 11:25:00,60.87,60.91,60.71,60.71,155588.0,59.9284,59.9678,59.7709,59.7709,155588.0
2021-08-27 11:30:00,60.74,60.78,60.62,60.71,86475.0,59.8004,59.8398,59.6823,59.7709,86475.0
2021-08-27 11:35:00,60.71,60.99,60.6,60.97,108348.0,59.7709,60.0466,59.6626,60.0269,108348.0
2021-08-27 11:40:00,60.95,60.96,60.69,60.74,74658.0,60.0072,60.017,59.7512,59.8004,74658.0
2021-08-27 11:45:00,60.75,60.9,60.7,60.9,122133.0,59.8103,59.958,59.7611,59.958,122133.0
2021-08-27 11:50:00,60.89,60.97,60.85,60.96,78874.0,59.9481,60.0269,59.9087,60.017,78874.0
2021-08-27 11:55:00,60.97,61.2,60.94,61.08,198734.0,60.0269,60.2533,59.9973,60.1352,198734.0
2021-08-27 12:00:00,61.08,61.45,61.07,61.24,564674.0,60.1352,60.4995,60.1253,60.2927,564674.0
2021-08-27 12:05:00,61.24,61.24,61.07,61.15,132105.0,60.2927,60.2927,60.1253,60.2041,132105.0
2021-08-27 12:10:00,61.15,61.18,61.09,61.17,88539.0,60.2041,60.2336,60.145,60.2238,88539.0
2021-08-27 12:15:00,61.17,61.24,61.09,61.12,89144.0,60.2238,60.2927,60.145,60.1746,89144.0
2021-08-27 12:20:00,61.11,61.16,61.06,61.07,100097.0,60.1647,60.2139,60.1155,60.1253,100097.0
2021-08-27 12:25:00,61.09,61.15,61.02,61.14,60197.0,60.145,60.2041,60.0761,60.1942,60197.0
2021-08-27 12:30:00,61.14,61.31,61.14,61.23,88260.0,60.1942,60.3616,60.1942,60.2829,88260.0
2021-08-27 12:35:00,61.24,61.29,61.15,61.24,63243.0,60.2927,60.3419,60.2041,60.2927,63243.0
2021-08-27 12:40:00,61.25,61.37,61.14,61.23,136869.0,60.3025,60.4207,60.1942,60.2829,136869.0
2021-08-27 12:45:00,61.23,61.28,61.12,61.23,63125.0,60.2829,60.3321,60.1746,60.2829,63125.0
2021-08-27 12:50:00,61.24,61.39,61.16,61.36,92822.0,60.2927,60.4404,60.2139,60.4108,92822.0
2021-08-27 12:55:00,61.36,61.48,61.27,61.4,107300.0,60.4108,60.529,60.3222,60.4502,107300.0
2021-08-27 13:00:00,61.39,61.4,61.23,61.27,139744.0,60.4404,60.4502,60.2829,60.3222,139744.0
2021-08-27 13:05:00,61.26,61.4,61.23,61.39,73135.0,60.3124,60.4502,60.2829,60.4404,73135.0
2021-08-27 13:10:00,61.38,61.41,61.3,61.35,58406.0,60.4305,60.4601,60.3518,60.401,58406.0
2021-08-27 13:15:00,61.33,61.34,61.23,61.27,63829.0,60.3813,60.3912,60.2829,60.3222,63829.0
2021-08-27 13:20:00,61.27,61.34,61.24,61.34,69502.0,60.3222,60.3912,60.2927,60.3912,69502.0
2021-08-27 13:25:00,61.33,61.39,61.25,61.26,77538.0,60.3813,60.4404,60.3025,60.3124,77538.0
2021-08-27 13:30:00,61.26,61.33,61.23,61.3,50832.0,60.3124,60.3813,60.2829,60.3518,50832.0
2021-08-27 13:35:00,61.3,61.41,61.27,61.33,62979.0,60.3518,60.4601,60.3222,60.3813,62979.0
2021-08-27 13:40:00,61.34,61.35,61.23,61.25,63893.0,60.3912,60.401,60.2829,60.3025,63893.0
2021-08-27 13:45:00,61.25,61.35,61.25,61.26,59506.0,60.3025,60.401,60.3025,60.3124,59506.0
2021-08-27 13:50:00,61.25,61.34,61.25,61.28,77785.0,60.3025,60.3912,60.3025,60.3321,77785.0
2021-08-27 13:55:00,61.29,61.48,61.28,61.45,69798.0,60.3419,60.529,60.3321,60.4995,69798.0
2021-08-27 14:00:00,61.44,61.44,61.27,61.29,66653.0,60.4896,60.4896,60.3222,60.3419,66653.0
2021-08-27 14:05:00,61.31,61.38,61.3,61.33,59091.0,60.3616,60.4305,60.3518,60.3813,59091.0
2021-08-27 14:10:00,61.34,61.37,61.3,61.32,55262.0,60.3912,60.4207,60.3518,60.3715,55262.0
2021-08-27 14:15:00,61.31,61.39,61.3,61.31,77108.0,60.3616,60.4404,60.3518,60.3616,77108.0
2021-08-27 14:20:00,61.31,61.34,61.25,61.26,46212.0,60.3616,60.3912,60.3025,60.3124,46212.0
2021-08-27 14:25:00,61.25,61.28,61.17,61.26,67633.0,60.3025,60.3321,60.2238,60.3124,67633.0
2021-08-27 14:30:00,61.26,61.26,61.11,61.12,44568.0,60.3124,60.3124,60.1647,60.1746,44568.0
2021-08-27 14:35:00,61.12,61.24,61.07,61.23,47298.0,60.1746,60.2927,60.1253,60.2829,47298.0
2021-08-27 14:40:00,61.23,61.27,61.12,61.24,42890.0,60.2829,60.3222,60.1746,60.2927,42890.0
2021-08-27 14:45:00,61.24,61.33,61.21,61.25,66548.0,60.2927,60.3813,60.2632,60.3025,66548.0
2021-08-27 14:50:00,61.25,61.35,61.19,61.33,59036.0,60.3025,60.401,60.2435,60.3813,59036.0
2021-08-27 14:55:00,61.33,61.4,61.32,61.35,58244.0,60.3813,60.4502,60.3715,60.401,58244.0
2021-08-27 15:00:00,61.36,61.53,61.35,61.52,172991.0,60.4108,60.5782,60.401,60.5684,172991.0
2021-08-27 15:05:00,61.52,61.63,61.46,61.61,115060.0,60.5684,60.6767,60.5093,60.657,115060.0
2021-08-27 15:10:00,61.62,61.64,61.54,61.55,70486.0,60.6668,60.6865,60.5881,60.5979,70486.0
2021-08-27 15:15:00,61.55,61.61,61.46,61.59,59489.0,60.5979,60.657,60.5093,60.6373,59489.0
2021-08-27 15:20:00,61.59,61.64,61.52,61.55,40780.0,60.6373,60.6865,60.5684,60.5979,40780.0
2021-08-27 15:25:00,61.55,61.65,61.5,61.64,71985.0,60.5979,60.6964,60.5487,60.6865,71985.0
2021-08-27 15:30:00,61.64,61.72,61.53,61.54,131446.0,60.6865,60.7653,60.5782,60.5881,131446.0
2021-08-27 15:35:00,61.52,61.59,61.43,61.45,85567.0,60.5684,60.6373,60.4798,60.4995,85567.0
2021-08-27 15:40:00,61.45,61.55,61.38,61.42,109445.0,60.4995,60.5979,60.4305,60.4699,109445.0
2021-08-27 15:45:00,61.41,61.45,61.28,61.3,145798.0,60.4601,60.4995,60.3321,60.3518,145798.0
2021-08-27 15:50:00,61.31,61.39,61.25,61.32,303182.0,60.3616,60.4404,60.3025,60.3715,303182.0
2021-08-27 15:55:00,61.31,61.4,61.19,61.34,506355.0,60.3616,60.4502,60.2435,60.3912,506355.0
2021-08-30 09:30:00,61.57,62.73,61.52,62.56,462595.0,60.6176,61.7597,60.5684,61.5923,462595.0
2021-08-30 09:35:00,62.57,63.07,62.55,62.9,265874.0,61.6021,62.0944,61.5824,61.927,265874.0
2021-08-30 09:40:00,62.89,62.93,62.01,62.06,138646.0,61.9172,61.9566,61.0508,61.1,138646.0
2021-08-30 09:45:00,62.01,62.11,61.7,61.73,90534.0,61.0508,61.1492,60.7456,60.7751,90534.0
2021-08-30 09:50:00,61.74,61.79,61.5,61.68,102132.0,60.785,60.8342,60.5487,60.7259,102132.0
2021-08-30 09:55:00,61.68,61.85,61.51,61.82,49310.0,60.7259,60.8933,60.5585,60.8637,49310.0
2021-08-30 10:00:00,61.84,61.95,61.75,61.9,62443.0,60.8834,60.9917,60.7948,60.9425,62443.0
2021-08-30 10:05:00,61.92,62.03,61.8,61.86,53587.0,60.9622,61.0705,60.844,60.9031,53587.0
2021-08-30 10:10:00,61.86,61.96,61.66,61.68,42240.0,60.9031,61.0016,60.7062,60.7259,42240.0
2021-08-30 10:15:00,61.68,61.74,61.55,61.69,47339.0,60.7259,60.785,60.5979,60.7357,47339.0
2021-08-30 10:20:00,61.7,61.83,61.69,61.82,19132.0,60.7456,60.8736,60.7357,60.8637,19132.0
2021-08-30 10:25:00,61.83,61.95,61.77,61.79,19370.0,60.8736,60.9917,60.8145,60.8342,19370.0
2021-08-30 10:30:00,61.8,62.06,61.78,62.04,23443.0,60.844,61.1,60.8243,61.0803,23443.0
2021-08-30 10:35:00,62.04,62.07,61.9,61.98,36537.0,61.0803,61.1099,60.9425,61.0213,36537.0
2021-08-30 10:40:00,61.98,62.03,61.81,61.82,34582.0,61.0213,61.0705,60.8539,60.8637,34582.0
2021-08-30 10:45:00,61.82,61.91,61.73,61.89,31611.0,60.8637,60.9523,60.7751,60.9326,31611.0
2021-08-30 10:50:00,61.89,61.89,61.71,61.77,25235.0,60.9326,60.9326,60.7554,60.8145,25235.0
2021-08-30 10:55:00,61.77,61.85,61.76,61.77,22357.0,60.8145,60.8933,60.8047,60.8145,22357.0
2021-08-30 11:00:00,61.78,61.91,61.78,61.82,27463.0,60.8243,60.9523,60.8243,60.8637,27463.0
2021-08-30 11:05:00,61.82,61.82,61.72,61.73,30292.0,60.8637,60.8637,60.7653,60.7751,30292.0
2021-08-30 11:10:00,61.73,61.8,61.68,61.76,35597.0,60.7751,60.844,60.7259,60.8047,35597.0
2021-08-30 11:15:00,61.75,61.79,61.57,61.59,47715.0,60.7948,60.8342,60.6176,60.6373,47715.0
2021-08-30 11:20:00,61.58,61.64,61.57,61.62,44143.0,60.6274,60.6865,60.6176,60.6668,44143.0
2021-08-30 11:25:00,61.61,61.63,61.55,61.59,54051.0,60.657,60.6767,60.5979,60.6373,54051.0
2021-08-30 11:30:00,61.58,61.61,61.48,61.61,50819.0,60.6274,60.657,60.529,60.657,50819.0
2021-08-30 11:35:00,61.61,61.61,61.56,61.57,40542.0,60.657,60.657,60.6078,60.6176,40542.0
2021-08-30 11:40:00,61.58,61.62,61.52,61.62,36983.0,60.6274,60.6668,60.5684,60.6668,36983.0
2021-08-30 11:45:00,61.64,61.9,61.63,61.84,230029.0,60.6865,60.9425,60.6767,60.8834,230029.0
2021-08-30 11:50:00,61.84,61.97,61.75,61.9,167611.0,60.8834,61.0114,60.7948,60.9425,167611.0
2021-08-30 11:55:00,61.9,62.02,61.85,61.88,121645.0,60.9425,61.0606,60.8933,60.9228,121645.0
2021-08-30 12:00:00,61.88,61.93,61.75,61.78,50906.0,60.9228,60.972,60.7948,60.8243,50906.0
2021-08-30 12:05:00,61.78,61.81,61.66,61.74,42793.0,60.8243,60.8539,60.7062,60.785,42793.0
2021-08-30 12:10:00,61.74,61.79,61.72,61.74,22899.0,60.785,60.8342,60.7653,60.785,22899.0
2021-08-30 12:15:00,61.72,61.77,61.68,61.68,25561.0,60.7653,60.8145,60.7259,60.7259,25561.0
2021-08-30 12:20:00,61.69,61.74,61.65,61.71,33413.0,60.7357,60.785,60.6964,60.7554,33413.0
2021-08-30 12:25:00,61.72,61.75,61.68,61.75,58125.0,60.7653,60.7948,60.7259,60.7948,58125.0
2021-08-30 12:30:00,61.75,61.87,61.74,61.81,28629.0,60.7948,60.913,60.785,60.8539,28629.0
2021-08-30 12:35:00,61.82,61.86,61.79,61.84,33869.0,60.8637,60.9031,60.8342,60.8834,33869.0
2021-08-30 12:40:00,61.85,61.87,61.73,61.74,50107.0,60.8933,60.913,60.7751,60.785,50107.0
2021-08-30 12:45:00,61.74,61.74,61.66,61.71,30022.0,60.785,60.785,60.7062,60.7554,30022.0
2021-08-30 12:50:00,61.71,61.75,61.64,61.74,29035.0,60.7554,60.7948,60.6865,60.785,29035.0
2021-08-30 12:55:00,61.75,61.77,61.66,61.67,24827.0,60.7948,60.8145,60.7062,60.716,24827.0
2021-08-30 13:00:00,61.68,61.72,61.63,61.72,31256.0,60.7259,60.7653,60.6767,60.7653,31256.0
2021-08-30 13:05:00,61.72,61.75,61.7,61.72,30489.0,60.7653,60.7948,60.7456,60.7653,30489.0
2021-08-30 13:10:00,61.72,61.82,61.72,61.74,44799.0,60.7653,60.8637,60.7653,60.785,44799.0
2021-08-30 13:15:00,61.73,61.74,61.64,61.67,44671.0,60.7751,60.785,60.6865,60.716,44671.0
2021-08-30 13:20:00,61.67,61.82,61.66,61.8,42755.0,60.716,60.8637,60.7062,60.844,42755.0
2021-08-30 13:25:00,61.81,61.85,61.74,61.77,20912.0,60.8539,60.8933,60.785,60.8145,20912.0
2021-08-30 13:30:00,61.77,61.79,61.73,61.78,19829.0,60.8145,60.8342,60.7751,60.8243,19829.0
2021-08-30 13:35:00,61.77,61.83,61.76,61.8,17890.0,60.8145,60.8736,60.8047,60.844,17890.0
2021-08-30 13:40:00,61.8,61.8,61.73,61.76,23436.0,60.844,60.844,60.7751,60.8047,23436.0
2021-08-30 13:45:00,61.77,61.84,61.69,61.82,37082.0,60.8145,60.8834,60.7357,60.8637,37082.0
2021-08-30 13:50:00,61.83,61.85,61.8,61.82,20526.0,60.8736,60.8933,60.844,60.8637,20526.0
2021-08-30 13:55:00,61.83,61.86,61.81,61.83,22491.0,60.8736,60.9031,60.8539,60.8736,22491.0
2021-08-30 14:00:00,61.83,61.84,61.79,61.8,26382.0,60.8736,60.8834,60.8342,60.844,26382.0
2021-08-30 14:05:00,61.79,61.82,61.75,61.8,39387.0,60.8342,60.8637,60.7948,60.844,39387.0
2021-08-30 14:10:00,61.81,61.9,61.79,61.9,28000.0,60.8539,60.9425,60.8342,60.9425,28000.0
2021-08-30 14:15:00,61.9,61.96,61.89,61.92,41974.0,60.9425,61.0016,60.9326,60.9622,41974.0
2021-08-30 14:20:00,61.91,61.94,61.87,61.93,24659.0,60.9523,60.9819,60.913,60.972,24659.0
2021-08-30 14:25:00,61.94,61.96,61.9,61.93,22069.0,60.9819,61.0016,60.9425,60.972,22069.0
2021-08-30 14:30:00,61.93,61.96,61.91,61.92,28895.0,60.972,61.0016,60.9523,60.9622,28895.0
2021-08-30 14:35:00,61.93,61.94,61.84,61.85,28181.0,60.972,60.9819,60.8834,60.8933,28181.0
2021-08-30 14:40:00,61.85,61.91,61.85,61.88,25627.0,60.8933,60.9523,60.8933,60.9228,25627.0
2021-08-30 14:45:00,61.88,61.98,61.87,61.94,40573.0,60.9228,61.0213,60.913,60.9819,40573.0
2021-08-30 14:50:00,61.95,61.99,61.94,61.99,15828.0,60.9917,61.0311,60.9819,61.0311,15828.0
2021-08-30 14:55:00,61.98,62.02,61.95,61.96,34421.0,61.0213,61.0606,60.9917,61.0016,34421.0
2021-08-30 15:00:00,61.97,61.99,61.91,61.94,37569.0,61.0114,61.0311,60.9523,60.9819,37569.0
2021-08-30 15:05:00,61.94,62.02,61.93,62.0,26691.0,60.9819,61.0606,60.972,61.0409,26691.0
2021-08-30 15:10:00,62.0,62.01,61.97,62.01,35027.0,61.0409,61.0508,61.0114,61.0508,35027.0
2021-08-30 15:15:00,62.01,62.03,61.98,61.99,37587.0,61.0508,61.0705,61.0213,61.0311,37587.0
2021-08-30 15:20:00,61.99,62.0,61.94,61.99,39941.0,61.0311,61.0409,60.9819,61.0311,39941.0
2021-08-30 15:25:00,61.98,62.0,61.94,61.96,32806.0,61.0213,61.0409,60.9819,61.0016,32806.0
2021-08-30 15:30:00,61.96,62.1,61.96,61.99,89175.0,61.0016,61.1394,61.0016,61.0311,89175.0
2021-08-30 15:35:00,61.98,62.09,61.94,62.02,118776.0,61.0213,61.1296,60.9819,61.0606,118776.0
2021-08-30 15:40:00,62.01,62.03,61.92,61.98,112782.0,61.0508,61.0705,60.9622,61.0213,112782.0
2021-08-30 15:45:00,61.97,62.0,61.92,61.95,108783.0,61.0114,61.0409,60.9622,60.9917,108783.0
2021-08-30 15:50:00,61.95,62.09,61.94,62.07,202666.0,60.9917,61.1296,60.9819,61.1099,202666.0
2021-08-30 15:55:00,62.08,62.08,61.9,61.95,394897.0,61.1197,61.1197,60.9425,60.9917,394897.0
2021-08-31 09:30:00,62.0,62.05,61.57,61.72,141309.0,61.0409,61.0902,60.6176,60.7653,141309.0
2021-08-31 09:35:00,61.73,61.91,61.69,61.85,60022.0,60.7751,60.9523,60.7357,60.8933,60022.0
2021-08-31 09:40:00,61.83,61.92,61.77,61.8,44670.0,60.8736,60.9622,60.8145,60.844,44670.0
2021-08-31 09:45:00,61.73,61.8,61.6,61.63,37547.0,60.7751,60.844,60.6471,60.6767,37547.0
2021-08-31 09:50:00,61.66,61.66,61.32,61.34,42927.0,60.7062,60.7062,60.3715,60.3912,42927.0
2021-08-31 09:55:00,61.35,61.48,61.2,61.2,48999.0,60.401,60.529,60.2533,60.2533,48999.0
2021-08-31 10:00:00,61.18,61.57,61.18,61.54,52092.0,60.2336,60.6176,60.2336,60.5881,52092.0
2021-08-31 10:05:00,61.52,61.73,61.41,61.58,41457.0,60.5684,60.7751,60.4601,60.6274,41457.0
2021-08-31 10:10:00,61.58,61.61,61.48,61.58,19327.0,60.6274,60.657,60.529,60.6274,19327.0
2021-08-31 10:15:00,61.58,61.65,61.45,61.65,25223.0,60.6274,60.6964,60.4995,60.6964,25223.0
2021-08-31 10:20:00,61.66,61.82,61.6,61.75,24205.0,60.7062,60.8637,60.6471,60.7948,24205.0
2021-08-31 10:25:00,61.73,61.73,61.61,61.7,15012.0,60.7751,60.7751,60.657,60.7456,15012.0
2021-08-31 10:30:00,61.7,61.78,61.63,61.77,32335.0,60.7456,60.8243,60.6767,60.8145,32335.0
2021-08-31 10:35:00,61.8,61.85,61.66,61.82,18581.0,60.844,60.8933,60.7062,60.8637,18581.0
2021-08-31 10:40:00,61.83,61.87,61.77,61.81,15392.0,60.8736,60.913,60.8145,60.8539,15392.0
2021-08-31 10:45:00,61.82,61.99,61.82,61.94,52197.0,60.8637,61.0311,60.8637,60.9819,52197.0
2021-08-31 10:50:00,61.92,61.92,61.78,61.78,32961.0,60.9622,60.9622,60.8243,60.8243,32961.0
2021-08-31 10:55:00,61.81,61.93,61.81,61.9,14285.0,60.8539,60.972,60.8539,60.9425,14285.0
2021-08-31 11:00:00,61.89,61.89,61.73,61.74,15224.0,60.9326,60.9326,60.7751,60.785,15224.0
2021-08-31 11:05:00,61.74,61.94,61.71,61.91,13254.0,60.785,60.9819,60.7554,60.9523,13254.0
2021-08-31 11:10:00,61.9,61.91,61.78,61.83,12428.0,60.9425,60.9523,60.8243,60.8736,12428.0
2021-08-31 11:15:00,61.84,61.92,61.81,61.9,13614.0,60.8834,60.9622,60.8539,60.9425,13614.0
2021-08-31 11:20:00,61.92,61.99,61.84,61.89,21579.0,60.9622,61.0311,60.8834,60.9326,21579.0
2021-08-31 11:25:00,61.88,61.88,61.78,61.79,13598.0,60.9228,60.9228,60.8243,60.8342,13598.0
2021-08-31 11:30:00,61.82,61.85,61.75,61.83,9201.0,60.8637,60.8933,60.7948,60.8736,9201.0
2021-08-31 11:35:00,61.83,61.89,61.8,61.86,8773.0,60.8736,60.9326,60.844,60.9031,8773.0
2021-08-31 11:40:00,61.87,61.93,61.86,61.89,10283.0,60.913,60.972,60.9031,60.9326,10283.0
2021-08-31 11:45:00,61.89,61.93,61.88,61.92,10444.0,60.9326,60.972,60.9228,60.9622,10444.0
2021-08-31 11:50:00,61.92,61.93,61.88,61.92,10657.0,60.9622,60.972,60.9228,60.9622,10657.0
2021-08-31 11:55:00,61.92,61.94,61.87,61.92,15366.0,60.9622,60.9819,60.913,60.9622,15366.0
2021-08-31 12:00:00,61.94,61.94,61.8,61.85,16256.0,60.9819,60.9819,60.844,60.8933,16256.0
2021-08-31 12:05:00,61.87,61.89,61.75,61.77,16420.0,60.913,60.9326,60.7948,60.8145,16420.0
2021-08-31 12:10:00,61.76,61.8,61.72,61.76,17470.0,60.8047,60.844,60.7653,60.8047,17470.0
2021-08-31 12:15:00,61.77,61.79,61.69,61.7,28026.0,60.8145,60.8342,60.7357,60.7456,28026.0
2021-08-31 12:20:00,61.7,61.78,61.68,61.76,24786.0,60.7456,60.8243,60.7259,60.8047,24786.0
2021-08-31 12:25:00,61.76,61.84,61.74,61.83,22767.0,60.8047,60.8834,60.785,60.8736,22767.0
2021-08-31 12:30:00,61.82,61.84,61.79,61.83,12940.0,60.8637,60.8834,60.8342,60.8736,12940.0
2021-08-31 12:35:00,61.82,61.89,61.81,61.88,8276.0,60.8637,60.9326,60.8539,60.9228,8276.0
2021-08-31 12:40:00,61.89,61.91,61.86,61.88,11340.0,60.9326,60.9523,60.9031,60.9228,11340.0
2021-08-31 12:45:00,61.9,61.92,61.88,61.91,10659.0,60.9425,60.9622,60.9228,60.9523,10659.0
2021-08-31 12:50:00,61.91,61.93,61.86,61.89,22375.0,60.9523,60.972,60.9031,60.9326,22375.0
2021-08-31 12:55:00,61.88,61.96,61.82,61.95,32733.0,60.9228,61.0016,60.8637,60.9917,32733.0
2021-08-31 13:00:00,61.95,61.96,61.88,61.89,13862.0,60.9917,61.0016,60.9228,60.9326,13862.0
2021-08-31 13:05:00,61.88,61.89,61.82,61.84,10175.0,60.9228,60.9326,60.8637,60.8834,10175.0
2021-08-31 13:10:00,61.83,61.89,61.79,61.79,23975.0,60.8736,60.9326,60.8342,60.8342,23975.0
2021-08-31 13:15:00,61.77,61.78,61.73,61.74,10841.0,60.8145,60.8243,60.7751,60.785,10841.0
2021-08-31 13:20:00,61.75,61.76,61.67,61.71,19799.0,60.7948,60.8047,60.716,60.7554,19799.0
2021-08-31 13:25:00,61.72,61.77,61.69,61.75,19900.0,60.7653,60.8145,60.7357,60.7948,19900.0
2021-08-31 13:30:00,61.74,61.75,61.58,61.58,28148.0,60.785,60.7948,60.6274,60.6274,28148.0
2021-08-31 13:35:00,61.59,61.64,61.58,61.61,29548.0,60.6373,60.6865,60.6274,60.657,29548.0
2021-08-31 13:40:00,61.61,61.65,61.6,61.62,51704.0,60.657,60.6964,60.6471,60.6668,51704.0
2021-08-31 13:45:00,61.63,61.64,61.56,61.6,26284.0,60.6767,60.6865,60.6078,60.6471,26284.0
2021-08-31 13:50:00,61.61,61.74,61.61,61.69,42275.0,60.657,60.785,60.657,60.7357,42275.0
2021-08-31 13:55:00,61.68,61.68,61.59,61.62,32207.0,60.7259,60.7259,60.6373,60.6668,32207.0
2021-08-31 14:00:00,61.64,61.69,61.62,61.66,18049.0,60.6865,60.7357,60.6668,60.7062,18049.0
2021-08-31 14:05:00,61.67,61.71,61.65,61.68,16082.0,60.716,60.7554,60.6964,60.7259,16082.0
2021-08-31 14:10:00,61.68,61.69,61.65,61.65,18705.0,60.7259,60.7357,60.6964,60.6964,18705.0
2021-08-31 14:15:00,61.66,61.82,61.66,61.8,19609.0,60.7062,60.8637,60.7062,60.844,19609.0
2021-08-31 14:20:00,61.81,61.84,61.77,61.83,16750.0,60.8539,60.8834,60.8145,60.8736,16750.0
2021-08-31 14:25:00,61.83,61.83,61.72,61.74,17387.0,60.8736,60.8736,60.7653,60.785,17387.0
2021-08-31 14:30:00,61.73,61.79,61.73,61.77,11012.0,60.7751,60.8342,60.7751,60.8145,11012.0
2021-08-31 14:35:00,61.77,61.8,61.77,61.78,8316.0,60.8145,60.844,60.8145,60.8243,8316.0
2021-08-31 14:40:00,61.79,61.83,61.77,61.77,10386.0,60.8342,60.8736,60.8145,60.8145,10386.0
2021-08-31 14:45:00,61.77,61.78,61.72,61.74,14843.0,60.8145,60.8243,60.7653,60.785,14843.0
2021-08-31 14:50:00,61.75,61.77,61.71,61.72,11737.0,60.7948,60.8145,60.7554,60.7653,11737.0
2021-08-31 14:55:00,61.72,61.8,61.72,61.8,15603.0,60.7653,60.844,60.7653,60.844,15603.0
2021-08-31 15:00:00,61.79,61.8,61.67,61.7,26513.0,60.8342,60.844,60.716,60.7456,26513.0
2021-08-31 15:05:00,61.69,61.73,61.68,61.72,12909.0,60.7357,60.7751,60.7259,60.7653,12909.0
2021-08-31 15:10:00,61.71,61.72,61.59,61.6,25920.0,60.7554,60.7653,60.6373,60.6471,25920.0
2021-08-31 15:15:00,61.6,61.61,61.55,61.56,14862.0,60.6471,60.657,60.5979,60.6078,14862.0
2021-08-31 15:20:00,61.57,61.57,61.4,61.44,49158.0,60.6176,60.6176,60.4502,60.4896,49158.0
2021-08-31 15:25:00,61.44,61.44,61.28,61.34,67231.0,60.4896,60.4896,60.3321,60.3912,67231.0
2021-08-31 15:30:00,61.34,61.44,61.34,61.44,65988.0,60.3912,60.4896,60.3912,60.4896,65988.0
2021-08-31 15:35:00,61.45,61.54,61.38,61.5,30956.0,60.4995,60.5881,60.4305,60.5487,30956.0
2021-08-31 15:40:00,61.5,61.54,61.46,61.53,25083.0,60.5487,60.5881,60.5093,60.5782,25083.0
2021-08-31 15:45:00,61.52,61.57,61.51,61.54,29852.0,60.5684,60.6176,60.5585,60.5881,29852.0
2021-08-31 15:50:00,61.53,61.53,61.16,61.23,235185.0,60.5782,60.5782,60.2139,60.2829,235185.0
2021-08-31 15:55:00,61.22,61.38,61.11,61.22,580772.0,60.273,60.4305,60.1647,60.273,580772.0
2021-09-01 09:30:00,61.62,61.7,61.44,61.63,106253.0,60.6668,60.7456,60.4896,60.6767,106253.0
2021-09-01 09:35:00,61.64,61.65,61.36,61.44,26787.0,60.6865,60.6964,60.4108,60.4896,26787.0
2021-09-01 09:40:00,61.46,61.47,61.17,61.18,28380.0,60.5093,60.5191,60.2238,60.2336,28380.0
2021-09-01 09:45:00,61.21,61.38,61.18,61.22,37583.0,60.2632,60.4305,60.2336,60.273,37583.0
2021-09-01 09:50:00,61.22,61.31,61.13,61.2,22554.0,60.273,60.3616,60.1844,60.2533,22554.0
2021-09-01 09:55:00,61.2,61.21,61.02,61.05,66388.0,60.2533,60.2632,60.0761,60.1056,66388.0
2021-09-01 10:00:00,61.07,61.23,61.03,61.07,39118.0,60.1253,60.2829,60.0859,60.1253,39118.0
2021-09-01 10:05:00,61.11,61.14,60.96,61.05,27741.0,60.1647,60.1942,60.017,60.1056,27741.0
2021-09-01 10:10:00,61.04,61.13,60.99,61.03,52910.0,60.0958,60.1844,60.0466,60.0859,52910.0
2021-09-01 10:15:00,61.04,61.15,60.97,60.97,35390.0,60.0958,60.2041,60.0269,60.0269,35390.0
2021-09-01 10:20:00,60.96,60.99,60.89,60.92,34383.0,60.017,60.0466,59.9481,59.9777,34383.0
2021-09-01 10:25:00,60.93,61.05,60.92,61.05,45690.0,59.9875,60.1056,59.9777,60.1056,45690.0
2021-09-01 10:30:00,61.07,61.22,61.06,61.09,49753.0,60.1253,60.273,60.1155,60.145,49753.0
2021-09-01 10:35:00,61.08,61.13,61.04,61.08,37173.0,60.1352,60.1844,60.0958,60.1352,37173.0
2021-09-01 10:40:00,61.08,61.09,60.99,60.99,32757.0,60.1352,60.145,60.0466,60.0466,32757.0
2021-09-01 10:45:00,60.99,61.19,60.98,61.17,43655.0,60.0466,60.2435,60.0367,60.2238,43655.0
2021-09-01 10:50:00,61.18,61.28,61.12,61.15,18786.0,60.2336,60.3321,60.1746,60.2041,18786.0
2021-09-01 10:55:00,61.15,61.18,61.1,61.13,29986.0,60.2041,60.2336,60.1549,60.1844,29986.0
2021-09-01 11:00:00,61.13,61.2,61.09,61.1,30462.0,60.1844,60.2533,60.145,60.1549,30462.0
2021-09-01 11:05:00,61.1,61.2,61.05,61.19,16595.0,60.1549,60.2533,60.1056,60.2435,16595.0
2021-09-01 11:10:00,61.18,61.19,61.07,61.08,22094.0,60.2336,60.2435,60.1253,60.1352,22094.0
2021-09-01 11:15:00,61.08,61.16,61.01,61.14,30425.0,60.1352,60.2139,60.0663,60.1942,30425.0
2021-09-01 11:20:00,61.13,61.14,60.97,60.97,57300.0,60.1844,60.1942,60.0269,60.0269,57300.0
2021-09-01 11:25:00,60.97,61.05,60.95,60.95,33138.0,60.0269,60.1056,60.0072,60.0072,33138.0
2021-09-01 11:30:00,60.96,61.0,60.9,60.99,25765.0,60.017,60.0564,59.958,60.0466,25765.0
2021-09-01 11:35:00,60.99,61.0,60.85,60.86,23820.0,60.0466,60.0564,59.9087,59.9186,23820.0
2021-09-01 11:40:00,60.85,60.91,60.79,60.84,39756.0,59.9087,59.9678,59.8497,59.8989,39756.0
2021-09-01 11:45:00,60.83,60.85,60.75,60.79,22702.0,59.889,59.9087,59.8103,59.8497,22702.0
2021-09-01 11:50:00,60.79,60.83,60.76,60.82,15754.0,59.8497,59.889,59.8201,59.8792,15754.0
2021-09-01 11:55:00,60.83,60.87,60.82,60.85,13284.0,59.889,59.9284,59.8792,59.9087,13284.0
2021-09-01 12:00:00,60.85,60.9,60.8,60.9,18271.0,59.9087,59.958,59.8595,59.958,18271.0
2021-09-01 12:05:00,60.91,60.94,60.87,60.9,24206.0,59.9678,59.9973,59.9284,59.958,24206.0
2021-09-01 12:10:00,60.9,60.96,60.89,60.9,13983.0,59.958,60.017,59.9481,59.958,13983.0
2021-09-01 12:15:00,60.89,60.93,60.8,60.93,27948.0,59.9481,59.9875,59.8595,59.9875,27948.0
2021-09-01 12:20:00,60.93,60.97,60.91,60.96,103727.0,59.9875,60.0269,59.9678,60.017,103727.0
2021-09-01 12:25:00,60.96,61.1,60.94,61.09,20929.0,60.017,60.1549,59.9973,60.145,20929.0
2021-09-01 12:30:00,61.09,61.13,61.03,61.13,18262.0,60.145,60.1844,60.0859,60.1844,18262.0
2021-09-01 12:35:00,61.12,61.16,61.11,61.12,14393.0,60.1746,60.2139,60.1647,60.1746,14393.0
2021-09-01 12:40:00,61.12,61.13,61.04,61.06,20929.0,60.1746,60.1844,60.0958,60.1155,20929.0
2021-09-01 12:45:00,61.06,61.08,61.03,61.06,48732.0,60.1155,60.1352,60.0859,60.1155,48732.0
2021-09-01 12:50:00,61.06,61.11,61.05,61.1,16283.0,60.1155,60.1647,60.1056,60.1549,16283.0
2021-09-01 12:55:00,61.1,61.1,60.98,60.98,28768.0,60.1549,60.1549,60.0367,60.0367,28768.0
2021-09-01 13:00:00,60.98,61.05,60.92,61.05,45960.0,60.0367,60.1056,59.9777,60.1056,45960.0
2021-09-01 13:05:00,61.05,61.05,60.95,60.97,25796.0,60.1056,60.1056,60.0072,60.0269,25796.0
2021-09-01 13:10:00,60.96,60.99,60.92,60.98,38160.0,60.017,60.0466,59.9777,60.0367,38160.0
2021-09-01 13:15:00,60.97,60.97,60.88,60.91,40653.0,60.0269,60.0269,59.9383,59.9678,40653.0
2021-09-01 13:20:00,60.9,60.95,60.89,60.95,33347.0,59.958,60.0072,59.9481,60.0072,33347.0
2021-09-01 13:25:00,60.95,60.96,60.93,60.95,21178.0,60.0072,60.017,59.9875,60.0072,21178.0
2021-09-01 13:30:00,60.95,60.98,60.94,60.98,20903.0,60.0072,60.0367,59.9973,60.0367,20903.0
2021-09-01 13:35:00,60.98,60.99,60.94,60.96,16809.0,60.0367,60.0466,59.9973,60.017,16809.0
2021-09-01 13:40:00,60.95,60.99,60.93,60.97,41508.0,60.0072,60.0466,59.9875,60.0269,41508.0
2021-09-01 13:45:00,60.98,60.99,60.9,60.94,35544.0,60.0367,60.0466,59.958,59.9973,35544.0
2021-09-01 13:50:00,60.95,60.96,60.91,60.92,41688.0,60.0072,60.017,59.9678,59.9777,41688.0
2021-09-01 13:55:00,60.92,60.92,60.85,60.88,54532.0,59.9777,59.9777,59.9087,59.9383,54532.0
2021-09-01 14:00:00,60.87,60.87,60.77,60.77,46262.0,59.9284,59.9284,59.83,59.83,46262.0
2021-09-01 14:05:00,60.77,60.81,60.71,60.75,50622.0,59.83,59.8694,59.7709,59.8103,50622.0
2021-09-01 14:10:00,60.75,60.76,60.69,60.73,47435.0,59.8103,59.8201,59.7512,59.7906,47435.0
2021-09-01 14:15:00,60.73,60.75,60.73,60.73,33024.0,59.7906,59.8103,59.7906,59.7906,33024.0
2021-09-01 14:20:00,60.73,60.75,60.67,60.7,42046.0,59.7906,59.8103,59.7315,59.7611,42046.0
2021-09-01 14:25:00,60.71,60.82,60.71,60.76,52992.0,59.7709,59.8792,59.7709,59.8201,52992.0
2021-09-01 14:30:00,60.76,60.78,60.63,60.64,85520.0,59.8201,59.8398,59.6921,59.702,85520.0
2021-09-01 14:35:00,60.64,60.69,60.6,60.64,34096.0,59.702,59.7512,59.6626,59.702,34096.0
2021-09-01 14:40:00,60.64,60.72,60.63,60.7,26436.0,59.702,59.7807,59.6921,59.7611,26436.0
2021-09-01 14:45:00,60.71,60.72,60.67,60.68,19073.0,59.7709,59.7807,59.7315,59.7414,19073.0
2021-09-01 14:50:00,60.67,60.74,60.67,60.71,29796.0,59.7315,59.8004,59.7315,59.7709,29796.0
2021-09-01 14:55:00,60.71,60.78,60.68,60.76,37571.0,59.7709,59.8398,59.7414,59.8201,37571.0
2021-09-01 15:00:00,60.76,60.77,60.74,60.75,27632.0,59.8201,59.83,59.8004,59.8103,27632.0
2021-09-01 15:05:00,60.75,60.8,60.69,60.72,36182.0,59.8103,59.8595,59.7512,59.7807,36182.0
2021-09-01 15:10:00,60.72,60.85,60.7,60.82,42194.0,59.7807,59.9087,59.7611,59.8792,42194.0
2021-09-01 15:15:00,60.82,60.89,60.82,60.86,33262.0,59.8792,59.9481,59.8792,59.9186,33262.0
2021-09-01 15:20:00,60.85,60.91,60.84,60.9,31727.0,59.9087,59.9678,59.8989,59.958,31727.0
2021-09-01 15:25:00,60.9,61.04,60.87,61.0,80963.0,59.958,60.0958,59.9284,60.0564,80963.0
2021-09-01 15:30:00,61.01,61.1,60.98,61.03,72578.0,60.0663,60.1549,60.0367,60.0859,72578.0
2021-09-01 15:35:00,61.04,61.05,60.95,60.95,82663.0,60.0958,60.1056,60.0072,60.0072,82663.0
2021-09-01 15:40:00,60.96,61.01,60.86,60.91,92453.0,60.017,60.0663,59.9186,59.9678,92453.0
2021-09-01 15:45:00,60.92,60.98,60.9,60.93,102868.0,59.9777,60.0367,59.958,59.9875,102868.0
2021-09-01 15:50:00,60.92,61.01,60.76,60.89,247908.0,59.9777,60.0663,59.8201,59.9481,247908.0
2021-09-01 15:55:00,60.89,60.89,60.64,60.69,353660.0,59.9481,59.9481,59.702,59.7512,353660.0
2021-09-02 09:30:00,61.02,61.33,60.89,61.02,107013.0,60.0761,60.3813,59.9481,60.0761,107013.0
2021-09-02 09:35:00,60.99,61.09,60.78,61.08,70222.0,60.0466,60.145,59.8398,60.1352,70222.0
2021-09-02 09:40:00,61.1,61.18,61.03,61.1,26264.0,60.1549,60.2336,60.0859,60.1549,26264.0
2021-09-02 09:45:00,61.1,61.2,61.05,61.07,20886.0,60.1549,60.2533,60.1056,60.1253,20886.0
2021-09-02 09:50:00,61.05,61.08,60.97,61.03,29662.0,60.1056,60.1352,60.0269,60.0859,29662.0
2021-09-02 09:55:00,61.01,61.17,60.98,61.11,36912.0,60.0663,60.2238,60.0367,60.1647,36912.0
2021-09-02 10:00:00,61.11,61.24,61.09,61.12,25905.0,60.1647,60.2927,60.145,60.1746,25905.0
2021-09-02 10:05:00,61.12,61.21,61.11,61.17,50988.0,60.1746,60.2632,60.1647,60.2238,50988.0
2021-09-02 10:10:00,61.17,61.23,61.04,61.13,33149.0,60.2238,60.2829,60.0958,60.1844,33149.0
2021-09-02 10:15:00,61.13,61.2,61.09,61.17,16294.0,60.1844,60.2533,60.145,60.2238,16294.0
2021-09-02 10:20:00,61.16,61.25,61.11,61.24,21429.0,60.2139,60.3025,60.1647,60.2927,21429.0
2021-09-02 10:25:00,61.22,61.29,61.22,61.25,21952.0,60.273,60.3419,60.273,60.3025,21952.0
2021-09-02 10:30:00,61.26,61.36,61.24,61.34,21415.0,60.3124,60.4108,60.2927,60.3912,21415.0
2021-09-02 10:35:00,61.34,61.35,61.23,61.25,12234.0,60.3912,60.401,60.2829,60.3025,12234.0
2021-09-02 10:40:00,61.26,61.45,61.26,61.45,32537.0,60.3124,60.4995,60.3124,60.4995,32537.0
2021-09-02 10:45:00,61.45,61.46,61.36,61.4,16930.0,60.4995,60.5093,60.4108,60.4502,16930.0
2021-09-02 10:50:00,61.39,61.43,61.35,61.35,10003.0,60.4404,60.4798,60.401,60.401,10003.0
2021-09-02 10:55:00,61.36,61.41,61.31,61.34,13438.0,60.4108,60.4601,60.3616,60.3912,13438.0
2021-09-02 11:00:00,61.35,61.43,61.33,61.39,14713.0,60.401,60.4798,60.3813,60.4404,14713.0
2021-09-02 11:05:00,61.39,61.42,61.33,61.33,15215.0,60.4404,60.4699,60.3813,60.3813,15215.0
2021-09-02 11:10:00,61.33,61.39,61.32,61.34,13265.0,60.3813,60.4404,60.3715,60.3912,13265.0
2021-09-02 11:15:00,61.36,61.43,61.36,61.4,10282.0,60.4108,60.4798,60.4108,60.4502,10282.0
2021-09-02 11:20:00,61.39,61.43,61.38,61.39,16909.0,60.4404,60.4798,60.4305,60.4404,16909.0
2021-09-02 11:25:00,61.4,61.46,61.34,61.46,35129.0,60.4502,60.5093,60.3912,60.5093,35129.0
2021-09-02 11:30:00,61.47,61.5,61.44,61.46,12213.0,60.5191,60.5487,60.4896,60.5093,12213.0
2021-09-02 11:35:00,61.46,61.47,61.35,61.38,8921.0,60.5093,60.5191,60.401,60.4305,8921.0
2021-09-02 11:40:00,61.37,61.42,61.35,61.35,29152.0,60.4207,60.4699,60.401,60.401,29152.0
2021-09-02 11:45:00,61.35,61.35,61.21,61.23,23783.0,60.401,60.401,60.2632,60.2829,23783.0
2021-09-02 11:50:00,61.23,61.25,61.2,61.21,13803.0,60.2829,60.3025,60.2533,60.2632,13803.0
2021-09-02 11:55:00,61.22,61.22,61.16,61.16,16347.0,60.273,60.273,60.2139,60.2139,16347.0
2021-09-02 12:00:00,61.17,61.23,61.17,61.21,10719.0,60.2238,60.2829,60.2238,60.2632,10719.0
2021-09-02 12:05:00,61.2,61.22,61.1,61.16,52840.0,60.2533,60.273,60.1549,60.2139,52840.0
2021-09-02 12:10:00,61.18,61.2,61.06,61.08,27091.0,60.2336,60.2533,60.1155,60.1352,27091.0
2021-09-02 12:15:00,61.08,61.08,60.98,61.01,21395.0,60.1352,60.1352,60.0367,60.0663,21395.0
2021-09-02 12:20:00,61.01,61.06,61.01,61.01,14478.0,60.0663,60.1155,60.0663,60.0663,14478.0
2021-09-02 12:25:00,61.02,61.07,61.01,61.04,15296.0,60.0761,60.1253,60.0663,60.0958,15296.0
2021-09-02 12:30:00,61.04,61.13,61.04,61.12,8894.0,60.0958,60.1844,60.0958,60.1746,8894.0
2021-09-02 12:35:00,61.12,61.14,61.03,61.04,9267.0,60.1746,60.1942,60.0859,60.0958,9267.0
2021-09-02 12:40:00,61.05,61.14,61.04,61.14,11845.0,60.1056,60.1942,60.0958,60.1942,11845.0
2021-09-02 12:45:00,61.14,61.18,61.1,61.16,16137.0,60.1942,60.2336,60.1549,60.2139,16137.0
2021-09-02 12:50:00,61.16,61.21,61.16,61.19,17029.0,60.2139,60.2632,60.2139,60.2435,17029.0
2021-09-02 12:55:00,61.2,61.29,61.19,61.29,14880.0,60.2533,60.3419,60.2435,60.3419,14880.0
2021-09-02 13:00:00,61.29,61.29,61.23,61.26,12472.0,60.3419,60.3419,60.2829,60.3124,12472.0
2021-09-02 13:05:00,61.26,61.28,61.23,61.23,6759.0,60.3124,60.3321,60.2829,60.2829,6759.0
2021-09-02 13:10:00,61.23,61.26,61.19,61.25,14505.0,60.2829,60.3124,60.2435,60.3025,14505.0
2021-09-02 13:15:00,61.26,61.28,61.24,61.26,19159.0,60.3124,60.3321,60.2927,60.3124,19159.0
2021-09-02 13:20:00,61.26,61.28,61.22,61.25,17948.0,60.3124,60.3321,60.273,60.3025,17948.0
2021-09-02 13:25:00,61.27,61.27,61.16,61.17,7057.0,60.3222,60.3222,60.2139,60.2238,7057.0
2021-09-02 13:30:00,61.17,61.22,61.17,61.21,11753.0,60.2238,60.273,60.2238,60.2632,11753.0
2021-09-02 13:35:00,61.22,61.24,61.21,61.21,11610.0,60.273,60.2927,60.2632,60.2632,11610.0
2021-09-02 13:40:00,61.21,61.24,61.15,61.19,12996.0,60.2632,60.2927,60.2041,60.2435,12996.0
2021-09-02 13:45:00,61.18,61.22,61.18,61.18,14266.0,60.2336,60.273,60.2336,60.2336,14266.0
2021-09-02 13:50:00,61.18,61.19,61.12,61.12,10569.0,60.2336,60.2435,60.1746,60.1746,10569.0
2021-09-02 13:55:00,61.12,61.17,61.11,61.14,16516.0,60.1746,60.2238,60.1647,60.1942,16516.0
2021-09-02 14:00:00,61.12,61.12,61.06,61.09,19657.0,60.1746,60.1746,60.1155,60.145,19657.0
2021-09-02 14:05:00,61.09,61.1,61.01,61.07,19277.0,60.145,60.1549,60.0663,60.1253,19277.0
2021-09-02 14:10:00,61.07,61.08,61.0,61.07,15091.0,60.1253,60.1352,60.0564,60.1253,15091.0
2021-09-02 14:15:00,61.06,61.1,61.04,61.09,13676.0,60.1155,60.1549,60.0958,60.145,13676.0
2021-09-02 14:20:00,61.1,61.12,61.06,61.09,14664.0,60.1549,60.1746,60.1155,60.145,14664.0
2021-09-02 14:25:00,61.09,61.11,61.04,61.07,12725.0,60.145,60.1647,60.0958,60.1253,12725.0
2021-09-02 14:30:00,61.07,61.1,61.04,61.08,15033.0,60.1253,60.1549,60.0958,60.1352,15033.0
2021-09-02 14:35:00,61.1,61.11,61.02,61.06,11443.0,60.1549,60.1647,60.0761,60.1155,11443.0
2021-09-02 14:40:00,61.05,61.1,61.04,61.08,12851.0,60.1056,60.1549,60.0958,60.1352,12851.0
2021-09-02 14:45:00,61.09,61.16,61.09,61.13,9272.0,60.145,60.2139,60.145,60.1844,9272.0
2021-09-02 14:50:00,61.13,61.18,61.12,61.15,9747.0,60.1844,60.2336,60.1746,60.2041,9747.0
2021-09-02 14:55:00,61.17,61.24,61.16,61.21,19536.0,60.2238,60.2927,60.2139,60.2632,19536.0
2021-09-02 15:00:00,61.21,61.23,61.17,61.2,19577.0,60.2632,60.2829,60.2238,60.2533,19577.0
2021-09-02 15:05:00,61.2,61.22,61.17,61.18,9509.0,60.2533,60.273,60.2238,60.2336,9509.0
2021-09-02 15:10:00,61.17,61.21,61.16,61.21,15559.0,60.2238,60.2632,60.2139,60.2632,15559.0
2021-09-02 15:15:00,61.21,61.26,61.2,61.26,10458.0,60.2632,60.3124,60.2533,60.3124,10458.0
2021-09-02 15:20:00,61.26,61.28,61.17,61.18,15608.0,60.3124,60.3321,60.2238,60.2336,15608.0
2021-09-02 15:25:00,61.19,61.21,61.16,61.19,15202.0,60.2435,60.2632,60.2139,60.2435,15202.0
2021-09-02 15:30:00,61.2,61.22,61.16,61.19,25326.0,60.2533,60.273,60.2139,60.2435,25326.0
2021-09-02 15:35:00,61.19,61.23,61.16,61.21,30697.0,60.2435,60.2829,60.2139,60.2632,30697.0
2021-09-02 15:40:00,61.2,61.23,61.18,61.18,24744.0,60.2533,60.2829,60.2336,60.2336,24744.0
2021-09-02 15:45:00,61.18,61.21,61.1,61.11,42043.0,60.2336,60.2632,60.1549,60.1647,42043.0
2021-09-02 15:50:00,61.12,61.28,61.11,61.27,63696.0,60.1746,60.3321,60.1647,60.3222,63696.0
2021-09-02 15:55:00,61.28,61.34,61.19,61.33,190073.0,60.3321,60.3912,60.2435,60.3813,190073.0
2021-09-03 09:30:00,61.0,61.69,61.0,61.63,130678.0,60.0564,60.7357,60.0564,60.6767,130678.0
2021-09-03 09:35:00,61.68,61.81,61.61,61.77,38523.0,60.7259,60.8539,60.657,60.8145,38523.0
2021-09-03 09:40:00,61.78,61.82,61.71,61.76,21084.0,60.8243,60.8637,60.7554,60.8047,21084.0
2021-09-03 09:45:00,61.75,61.92,61.71,61.86,32891.0,60.7948,60.9622,60.7554,60.9031,32891.0
2021-09-03 09:50:00,61.86,61.86,61.61,61.62,35044.0,60.9031,60.9031,60.657,60.6668,35044.0
2021-09-03 09:55:00,61.62,62.05,61.61,61.99,47475.0,60.6668,61.0902,60.657,61.0311,47475.0
2021-09-03 10:00:00,62.01,62.2,62.01,62.18,77873.0,61.0508,61.2379,61.0508,61.2182,77873.0
2021-09-03 10:05:00,62.18,62.18,61.91,62.02,123629.0,61.2182,61.2182,60.9523,61.0606,123629.0
2021-09-03 10:10:00,61.95,61.96,61.82,61.83,16163.0,60.9917,61.0016,60.8637,60.8736,16163.0
2021-09-03 10:15:00,61.81,61.94,61.81,61.94,12429.0,60.8539,60.9819,60.8539,60.9819,12429.0
2021-09-03 10:20:00,61.94,62.0,61.9,61.94,21842.0,60.9819,61.0409,60.9425,60.9819,21842.0
2021-09-03 10:25:00,61.93,61.94,61.86,61.86,13387.0,60.972,60.9819,60.9031,60.9031,13387.0
2021-09-03 10:30:00,61.85,61.86,61.68,61.74,18288.0,60.8933,60.9031,60.7259,60.785,18288.0
2021-09-03 10:35:00,61.72,61.77,61.56,61.57,13116.0,60.7653,60.8145,60.6078,60.6176,13116.0
2021-09-03 10:40:00,61.57,61.61,61.48,61.5,30534.0,60.6176,60.657,60.529,60.5487,30534.0
2021-09-03 10:45:00,61.53,61.69,61.53,61.63,12387.0,60.5782,60.7357,60.5782,60.6767,12387.0
2021-09-03 10:50:00,61.62,61.73,61.61,61.71,21430.0,60.6668,60.7751,60.657,60.7554,21430.0
2021-09-03 10:55:00,61.7,61.76,61.67,61.73,15293.0,60.7456,60.8047,60.716,60.7751,15293.0
2021-09-03 11:00:00,61.73,61.78,61.71,61.75,17618.0,60.7751,60.8243,60.7554,60.7948,17618.0
2021-09-03 11:05:00,61.76,61.85,61.76,61.83,20919.0,60.8047,60.8933,60.8047,60.8736,20919.0
2021-09-03 11:10:00,61.82,61.86,61.82,61.82,14980.0,60.8637,60.9031,60.8637,60.8637,14980.0
2021-09-03 11:15:00,61.83,61.85,61.75,61.77,13297.0,60.8736,60.8933,60.7948,60.8145,13297.0
2021-09-03 11:20:00,61.76,61.77,61.72,61.73,8244.0,60.8047,60.8145,60.7653,60.7751,8244.0
2021-09-03 11:25:00,61.72,61.73,61.64,61.67,11671.0,60.7653,60.7751,60.6865,60.716,11671.0
2021-09-03 11:30:00,61.68,61.69,61.59,61.6,10857.0,60.7259,60.7357,60.6373,60.6471,10857.0
2021-09-03 11:35:00,61.59,61.63,61.56,61.62,8739.0,60.6373,60.6767,60.6078,60.6668,8739.0
2021-09-03 11:40:00,61.61,61.67,61.59,61.67,22564.0,60.657,60.716,60.6373,60.716,22564.0
2021-09-03 11:45:00,61.68,61.72,61.57,61.57,15965.0,60.7259,60.7653,60.6176,60.6176,15965.0
2021-09-03 11:50:00,61.57,61.57,61.49,61.55,23346.0,60.6176,60.6176,60.5388,60.5979,23346.0
2021-09-03 11:55:00,61.57,61.58,61.49,61.5,20555.0,60.6176,60.6274,60.5388,60.5487,20555.0
2021-09-03 12:00:00,61.48,61.56,61.44,61.56,22240.0,60.529,60.6078,60.4896,60.6078,22240.0
2021-09-03 12:05:00,61.56,61.61,61.55,61.6,14421.0,60.6078,60.657,60.5979,60.6471,14421.0
2021-09-03 12:10:00,61.62,61.63,61.55,61.57,15087.0,60.6668,60.6767,60.5979,60.6176,15087.0
2021-09-03 12:15:00,61.57,61.58,61.54,61.57,11403.0,60.6176,60.6274,60.5881,60.6176,11403.0
2021-09-03 12:20:00,61.57,61.61,61.54,61.61,7242.0,60.6176,60.657,60.5881,60.657,7242.0
2021-09-03 12:25:00,61.6,61.65,61.58,61.65,13591.0,60.6471,60.6964,60.6274,60.6964,13591.0
2021-09-03 12:30:00,61.66,61.66,61.61,61.63,9967.0,60.7062,60.7062,60.657,60.6767,9967.0
2021-09-03 12:35:00,61.62,61.69,61.6,61.62,5264.0,60.6668,60.7357,60.6471,60.6668,5264.0
2021-09-03 12:40:00,61.64,61.64,61.59,61.63,9030.0,60.6865,60.6865,60.6373,60.6767,9030.0
2021-09-03 12:45:00,61.64,61.65,61.59,61.6,5951.0,60.6865,60.6964,60.6373,60.6471,5951.0
2021-09-03 12:50:00,61.59,61.64,61.57,61.6,8189.0,60.6373,60.6865,60.6176,60.6471,8189.0
2021-09-03 12:55:00,61.6,61.68,61.6,61.68,9792.0,60.6471,60.7259,60.6471,60.7259,9792.0
2021-09-03 13:00:00,61.69,61.72,61.68,61.7,8766.0,60.7357,60.7653,60.7259,60.7456,8766.0
2021-09-03 13:05:00,61.69,61.72,61.68,61.7,12645.0,60.7357,60.7653,60.7259,60.7456,12645.0
2021-09-03 13:10:00,61.71,61.75,61.7,61.75,14244.0,60.7554,60.7948,60.7456,60.7948,14244.0
2021-09-03 13:15:00,61.75,61.76,61.72,61.75,10118.0,60.7948,60.8047,60.7653,60.7948,10118.0
2021-09-03 13:20:00,61.75,61.78,61.73,61.74,7444.0,60.7948,60.8243,60.7751,60.785,7444.0
2021-09-03 13:25:00,61.75,61.75,61.67,61.68,4696.0,60.7948,60.7948,60.716,60.7259,4696.0
2021-09-03 13:30:00,61.68,61.68,61.61,61.65,12625.0,60.7259,60.7259,60.657,60.6964,12625.0
2021-09-03 13:35:00,61.63,61.65,61.62,61.62,5870.0,60.6767,60.6964,60.6668,60.6668,5870.0
2021-09-03 13:40:00,61.63,61.65,61.62,61.64,15713.0,60.6767,60.6964,60.6668,60.6865,15713.0
2021-09-03 13:45:00,61.64,61.67,61.63,61.64,8832.0,60.6865,60.716,60.6767,60.6865,8832.0
2021-09-03 13:50:00,61.64,61.69,61.64,61.68,9506.0,60.6865,60.7357,60.6865,60.7259,9506.0
2021-09-03 13:55:00,61.67,61.73,61.63,61.71,6308.0,60.716,60.7751,60.6767,60.7554,6308.0
2021-09-03 14:00:00,61.72,61.74,61.66,61.66,11614.0,60.7653,60.785,60.7062,60.7062,11614.0
2021-09-03 14:05:00,61.68,61.68,61.57,61.57,9707.0,60.7259,60.7259,60.6176,60.6176,9707.0
2021-09-03 14:10:00,61.57,61.59,61.55,61.58,5493.0,60.6176,60.6373,60.5979,60.6274,5493.0
2021-09-03 14:15:00,61.59,61.65,61.58,61.64,7027.0,60.6373,60.6964,60.6274,60.6865,7027.0
2021-09-03 14:20:00,61.63,61.63,61.58,61.6,10672.0,60.6767,60.6767,60.6274,60.6471,10672.0
2021-09-03 14:25:00,61.6,61.6,61.57,61.58,4695.0,60.6471,60.6471,60.6176,60.6274,4695.0
2021-09-03 14:30:00,61.56,61.59,61.54,61.58,7491.0,60.6078,60.6373,60.5881,60.6274,7491.0
2021-09-03 14:35:00,61.58,61.59,61.54,61.56,7012.0,60.6274,60.6373,60.5881,60.6078,7012.0
2021-09-03 14:40:00,61.57,61.57,61.51,61.51,6041.0,60.6176,60.6176,60.5585,60.5585,6041.0
2021-09-03 14:45:00,61.52,61.53,61.47,61.52,15612.0,60.5684,60.5782,60.5191,60.5684,15612.0
2021-09-03 14:50:00,61.52,61.55,61.51,61.54,5632.0,60.5684,60.5979,60.5585,60.5881,5632.0
2021-09-03 14:55:00,61.54,61.59,61.54,61.58,8193.0,60.5881,60.6373,60.5881,60.6274,8193.0
2021-09-03 15:00:00,61.59,61.66,61.56,61.65,15257.0,60.6373,60.7062,60.6078,60.6964,15257.0
2021-09-03 15:05:00,61.65,61.66,61.62,61.65,12252.0,60.6964,60.7062,60.6668,60.6964,12252.0
2021-09-03 15:10:00,61.66,61.71,61.64,61.7,17547.0,60.7062,60.7554,60.6865,60.7456,17547.0
2021-09-03 15:15:00,61.7,61.73,61.67,61.68,17217.0,60.7456,60.7751,60.716,60.7259,17217.0
2021-09-03 15:20:00,61.68,61.68,61.59,61.61,12731.0,60.7259,60.7259,60.6373,60.657,12731.0
2021-09-03 15:25:00,61.61,61.63,61.58,61.62,16632.0,60.657,60.6767,60.6274,60.6668,16632.0
2021-09-03 15:30:00,61.63,61.69,61.63,61.64,27603.0,60.6767,60.7357,60.6767,60.6865,27603.0
2021-09-03 15:35:00,61.64,61.66,61.62,61.65,16556.0,60.6865,60.7062,60.6668,60.6964,16556.0
2021-09-03 15:40:00,61.65,61.65,61.57,61.58,17936.0,60.6964,60.6964,60.6176,60.6274,17936.0
2021-09-03 15:45:00,61.58,61.61,61.51,61.52,28165.0,60.6274,60.657,60.5585,60.5684,28165.0
2021-09-03 15:50:00,61.52,61.61,61.52,61.52,47075.0,60.5684,60.657,60.5684,60.5684,47075.0
2021-09-03 15:55:00,61.53,61.53,61.48,61.5,144339.0,60.5782,60.5782,60.529,60.5487,144339.0
2021-09-07 09:30:00,61.73,61.85,61.43,61.48,100776.0,60.7751,60.8933,60.4798,60.529,100776.0
2021-09-07 09:35:00,61.49,61.67,61.38,61.67,30803.0,60.5388,60.716,60.4305,60.716,30803.0
2021-09-07 09:40:00,61.68,61.7,61.46,61.53,18955.0,60.7259,60.7456,60.5093,60.5782,18955.0
2021-09-07 09:45:00,61.53,61.59,61.47,61.53,29713.0,60.5782,60.6373,60.5191,60.5782,29713.0
2021-09-07 09:50:00,61.51,61.54,61.32,61.34,33168.0,60.5585,60.5881,60.3715,60.3912,33168.0
2021-09-07 09:55:00,61.34,61.49,61.33,61.43,20838.0,60.3912,60.5388,60.3813,60.4798,20838.0
2021-09-07 10:00:00,61.42,61.49,61.27,61.35,35381.0,60.4699,60.5388,60.3222,60.401,35381.0
2021-09-07 10:05:00,61.35,61.39,61.29,61.33,24766.0,60.401,60.4404,60.3419,60.3813,24766.0
2021-09-07 10:10:00,61.33,61.48,61.33,61.48,28083.0,60.3813,60.529,60.3813,60.529,28083.0
2021-09-07 10:15:00,61.49,61.65,61.49,61.61,32835.0,60.5388,60.6964,60.5388,60.657,32835.0
2021-09-07 10:20:00,61.6,61.74,61.58,61.69,33023.0,60.6471,60.785,60.6274,60.7357,33023.0
2021-09-07 10:25:00,61.71,61.81,61.68,61.78,18443.0,60.7554,60.8539,60.7259,60.8243,18443.0
2021-09-07 10:30:00,61.76,61.78,61.67,61.68,23221.0,60.8047,60.8243,60.716,60.7259,23221.0
2021-09-07 10:35:00,61.69,61.82,61.69,61.78,42577.0,60.7357,60.8637,60.7357,60.8243,42577.0
2021-09-07 10:40:00,61.77,61.92,61.75,61.9,55787.0,60.8145,60.9622,60.7948,60.9425,55787.0
2021-09-07 10:45:00,61.92,61.92,61.86,61.87,35799.0,60.9622,60.9622,60.9031,60.913,35799.0
2021-09-07 10:50:00,61.89,62.02,61.89,62.02,21875.0,60.9326,61.0606,60.9326,61.0606,21875.0
2021-09-07 10:55:00,62.01,62.04,61.93,61.98,23436.0,61.0508,61.0803,60.972,61.0213,23436.0
2021-09-07 11:00:00,61.98,61.99,61.83,61.85,11636.0,61.0213,61.0311,60.8736,60.8933,11636.0
2021-09-07 11:05:00,61.86,61.86,61.62,61.62,30608.0,60.9031,60.9031,60.6668,60.6668,30608.0
2021-09-07 11:10:00,61.65,61.67,61.51,61.55,28329.0,60.6964,60.716,60.5585,60.5979,28329.0
2021-09-07 11:15:00,61.54,61.63,61.5,61.63,17138.0,60.5881,60.6767,60.5487,60.6767,17138.0
2021-09-07 11:20:00,61.62,61.74,61.59,61.69,27381.0,60.6668,60.785,60.6373,60.7357,27381.0
2021-09-07 11:25:00,61.7,61.74,61.67,61.71,25476.0,60.7456,60.785,60.716,60.7554,25476.0
2021-09-07 11:30:00,61.71,61.77,61.7,61.72,20985.0,60.7554,60.8145,60.7456,60.7653,20985.0
2021-09-07 11:35:00,61.7,61.7,61.62,61.62,9274.0,60.7456,60.7456,60.6668,60.6668,9274.0
2021-09-07 11:40:00,61.62,61.63,61.55,61.6,11973.0,60.6668,60.6767,60.5979,60.6471,11973.0
2021-09-07 11:45:00,61.6,61.63,61.53,61.53,11742.0,60.6471,60.6767,60.5782,60.5782,11742.0
2021-09-07 11:50:00,61.54,61.58,61.48,61.5,16584.0,60.5881,60.6274,60.529,60.5487,16584.0
2021-09-07 11:55:00,61.5,61.55,61.46,61.47,10480.0,60.5487,60.5979,60.5093,60.5191,10480.0
2021-09-07 12:00:00,61.47,61.48,61.42,61.43,26072.0,60.5191,60.529,60.4699,60.4798,26072.0
2021-09-07 12:05:00,61.44,61.65,61.43,61.63,64611.0,60.4896,60.6964,60.4798,60.6767,64611.0
2021-09-07 12:10:00,61.64,61.64,61.58,61.58,13798.0,60.6865,60.6865,60.6274,60.6274,13798.0
2021-09-07 12:15:00,61.58,61.62,61.57,61.61,18065.0,60.6274,60.6668,60.6176,60.657,18065.0
2021-09-07 12:20:00,61.61,61.63,61.56,61.56,14175.0,60.657,60.6767,60.6078,60.6078,14175.0
2021-09-07 12:25:00,61.56,61.6,61.53,61.6,8631.0,60.6078,60.6471,60.5782,60.6471,8631.0
2021-09-07 12:30:00,61.6,61.61,61.57,61.59,21896.0,60.6471,60.657,60.6176,60.6373,21896.0
2021-09-07 12:35:00,61.59,61.61,61.58,61.6,11524.0,60.6373,60.657,60.6274,60.6471,11524.0
2021-09-07 12:40:00,61.59,61.61,61.58,61.6,12314.0,60.6373,60.657,60.6274,60.6471,12314.0
2021-09-07 12:45:00,61.6,61.64,61.59,61.6,12993.0,60.6471,60.6865,60.6373,60.6471,12993.0
2021-09-07 12:50:00,61.6,61.63,61.55,61.56,11417.0,60.6471,60.6767,60.5979,60.6078,11417.0
2021-09-07 12:55:00,61.56,61.57,61.52,61.55,12425.0,60.6078,60.6176,60.5684,60.5979,12425.0
2021-09-07 13:00:00,61.55,61.57,61.45,61.47,14860.0,60.5979,60.6176,60.4995,60.5191,14860.0
2021-09-07 13:05:00,61.47,61.49,61.42,61.47,12052.0,60.5191,60.5388,60.4699,60.5191,12052.0
2021-09-07 13:10:00,61.47,61.55,61.47,61.55,7518.0,60.5191,60.5979,60.5191,60.5979,7518.0
2021-09-07 13:15:00,61.55,61.56,61.52,61.54,8797.0,60.5979,60.6078,60.5684,60.5881,8797.0
2021-09-07 13:20:00,61.55,61.56,61.46,61.47,15869.0,60.5979,60.6078,60.5093,60.5191,15869.0
2021-09-07 13:25:00,61.47,61.49,61.46,61.48,8346.0,60.5191,60.5388,60.5093,60.529,8346.0
2021-09-07 13:30:00,61.48,61.51,61.45,61.45,13274.0,60.529,60.5585,60.4995,60.4995,13274.0
2021-09-07 13:35:00,61.45,61.5,61.45,61.47,17300.0,60.4995,60.5487,60.4995,60.5191,17300.0
2021-09-07 13:40:00,61.47,61.51,61.46,61.49,7152.0,60.5191,60.5585,60.5093,60.5388,7152.0
2021-09-07 13:45:00,61.5,61.5,61.46,61.48,10868.0,60.5487,60.5487,60.5093,60.529,10868.0
2021-09-07 13:50:00,61.47,61.52,61.45,61.5,11361.0,60.5191,60.5684,60.4995,60.5487,11361.0
2021-09-07 13:55:00,61.49,61.51,61.45,61.45,9989.0,60.5388,60.5585,60.4995,60.4995,9989.0
2021-09-07 14:00:00,61.45,61.47,61.42,61.43,11175.0,60.4995,60.5191,60.4699,60.4798,11175.0
2021-09-07 14:05:00,61.44,61.44,61.4,61.41,8276.0,60.4896,60.4896,60.4502,60.4601,8276.0
2021-09-07 14:10:00,61.41,61.46,61.41,61.45,15822.0,60.4601,60.5093,60.4601,60.4995,15822.0
2021-09-07 14:15:00,61.46,61.46,61.38,61.39,15606.0,60.5093,60.5093,60.4305,60.4404,15606.0
2021-09-07 14:20:00,61.39,61.4,61.37,61.38,12226.0,60.4404,60.4502,60.4207,60.4305,12226.0
2021-09-07 14:25:00,61.39,61.39,61.36,61.36,8952.0,60.4404,60.4404,60.4108,60.4108,8952.0
2021-09-07 14:30:00,61.36,61.39,61.3,61.37,18771.0,60.4108,60.4404,60.3518,60.4207,18771.0
2021-09-07 14:35:00,61.36,61.37,61.32,61.32,12481.0,60.4108,60.4207,60.3715,60.3715,12481.0
2021-09-07 14:40:00,61.32,61.34,61.29,61.29,9576.0,60.3715,60.3912,60.3419,60.3419,9576.0
2021-09-07 14:45:00,61.3,61.32,61.25,61.31,21542.0,60.3518,60.3715,60.3025,60.3616,21542.0
2021-09-07 14:50:00,61.31,61.31,61.23,61.27,15484.0,60.3616,60.3616,60.2829,60.3222,15484.0
2021-09-07 14:55:00,61.28,61.34,61.28,61.34,24414.0,60.3321,60.3912,60.3321,60.3912,24414.0
2021-09-07 15:00:00,61.35,61.38,61.31,61.36,14853.0,60.401,60.4305,60.3616,60.4108,14853.0
2021-09-07 15:05:00,61.37,61.38,61.31,61.31,17003.0,60.4207,60.4305,60.3616,60.3616,17003.0
2021-09-07 15:10:00,61.32,61.36,61.31,61.33,14220.0,60.3715,60.4108,60.3616,60.3813,14220.0
2021-09-07 15:15:00,61.34,61.34,61.28,61.32,20663.0,60.3912,60.3912,60.3321,60.3715,20663.0
2021-09-07 15:20:00,61.32,61.33,61.29,61.32,8170.0,60.3715,60.3813,60.3419,60.3715,8170.0
2021-09-07 15:25:00,61.31,61.37,61.3,61.33,21204.0,60.3616,60.4207,60.3518,60.3813,21204.0
2021-09-07 15:30:00,61.33,61.41,61.3,61.38,25643.0,60.3813,60.4601,60.3518,60.4305,25643.0
2021-09-07 15:35:00,61.39,61.41,61.35,61.37,17512.0,60.4404,60.4601,60.401,60.4207,17512.0
2021-09-07 15:40:00,61.36,61.43,61.35,61.41,27290.0,60.4108,60.4798,60.401,60.4601,27290.0
2021-09-07 15:45:00,61.41,61.44,61.31,61.32,43519.0,60.4601,60.4896,60.3616,60.3715,43519.0
2021-09-07 15:50:00,61.31,61.37,61.3,61.32,69075.0,60.3616,60.4207,60.3518,60.3715,69075.0
2021-09-07 15:55:00,61.32,61.32,61.21,61.22,184551.0,60.3715,60.3715,60.2632,60.273,184551.0
2021-09-08 09:30:00,60.87,61.34,60.78,60.79,70273.0,59.9284,60.3912,59.8398,59.8497,70273.0
2021-09-08 09:35:00,60.8,60.98,60.78,60.83,20568.0,59.8595,60.0367,59.8398,59.889,20568.0
2021-09-08 09:40:00,60.81,60.88,60.62,60.66,34502.0,59.8694,59.9383,59.6823,59.7217,34502.0
2021-09-08 09:45:00,60.67,60.88,60.63,60.71,30983.0,59.7315,59.9383,59.6921,59.7709,30983.0
2021-09-08 09:50:00,60.69,60.71,60.52,60.56,27965.0,59.7512,59.7709,59.5838,59.6232,27965.0
2021-09-08 09:55:00,60.57,60.63,60.51,60.61,27912.0,59.6331,59.6921,59.574,59.6724,27912.0
2021-09-08 10:00:00,60.63,60.63,60.49,60.53,37114.0,59.6921,59.6921,59.5543,59.5937,37114.0
2021-09-08 10:05:00,60.52,60.67,60.52,60.67,22297.0,59.5838,59.7315,59.5838,59.7315,22297.0
2021-09-08 10:10:00,60.66,60.77,60.61,60.74,24011.0,59.7217,59.83,59.6724,59.8004,24011.0
2021-09-08 10:15:00,60.74,60.8,60.68,60.77,15198.0,59.8004,59.8595,59.7414,59.83,15198.0
2021-09-08 10:20:00,60.79,60.87,60.7,60.71,15173.0,59.8497,59.9284,59.7611,59.7709,15173.0
2021-09-08 10:25:00,60.7,60.71,60.5,60.51,21648.0,59.7611,59.7709,59.5641,59.574,21648.0
2021-09-08 10:30:00,60.51,60.54,60.16,60.18,61630.0,59.574,59.6035,59.2294,59.2491,61630.0
2021-09-08 10:35:00,60.17,60.21,60.05,60.18,40679.0,59.2393,59.2786,59.1211,59.2491,40679.0
2021-09-08 10:40:00,60.17,60.17,60.05,60.07,21199.0,59.2393,59.2393,59.1211,59.1408,21199.0
2021-09-08 10:45:00,60.07,60.26,59.96,60.21,66769.0,59.1408,59.3279,59.0325,59.2786,66769.0
2021-09-08 10:50:00,60.23,60.23,60.05,60.08,29098.0,59.2983,59.2983,59.1211,59.1506,29098.0
2021-09-08 10:55:00,60.07,60.15,60.05,60.12,55927.0,59.1408,59.2196,59.1211,59.19,55927.0
2021-09-08 11:00:00,60.1,60.37,60.1,60.33,74185.0,59.1703,59.4362,59.1703,59.3968,74185.0
2021-09-08 11:05:00,60.33,60.35,60.22,60.28,24573.0,59.3968,59.4165,59.2885,59.3475,24573.0
2021-09-08 11:10:00,60.3,60.37,60.21,60.27,14588.0,59.3672,59.4362,59.2786,59.3377,14588.0
2021-09-08 11:15:00,60.26,60.33,60.18,60.28,32191.0,59.3279,59.3968,59.2491,59.3475,32191.0
2021-09-08 11:20:00,60.27,60.42,60.24,60.39,35619.0,59.3377,59.4854,59.3082,59.4558,35619.0
2021-09-08 11:25:00,60.39,60.39,60.32,60.38,10314.0,59.4558,59.4558,59.3869,59.446,10314.0
2021-09-08 11:30:00,60.37,60.38,60.22,60.26,13478.0,59.4362,59.446,59.2885,59.3279,13478.0
2021-09-08 11:35:00,60.26,60.34,60.23,60.25,16245.0,59.3279,59.4066,59.2983,59.318,16245.0
2021-09-08 11:40:00,60.24,60.27,60.12,60.13,19465.0,59.3082,59.3377,59.19,59.1999,19465.0
2021-09-08 11:45:00,60.13,60.17,59.98,59.98,39285.0,59.1999,59.2393,59.0522,59.0522,39285.0
2021-09-08 11:50:00,59.98,59.99,59.9,59.97,29408.0,59.0522,59.062,58.9734,59.0423,29408.0
2021-09-08 11:55:00,59.95,60.0,59.95,60.0,27628.0,59.0227,59.0719,59.0227,59.0719,27628.0
2021-09-08 12:00:00,60.0,60.26,59.93,60.01,56723.0,59.0719,59.3279,59.003,59.0817,56723.0
2021-09-08 12:05:00,60.03,60.13,60.01,60.11,12192.0,59.1014,59.1999,59.0817,59.1802,12192.0
2021-09-08 12:10:00,60.12,60.24,60.09,60.19,12889.0,59.19,59.3082,59.1605,59.2589,12889.0
2021-09-08 12:15:00,60.2,60.24,60.17,60.23,12589.0,59.2688,59.3082,59.2393,59.2983,12589.0
2021-09-08 12:20:00,60.23,60.32,60.2,60.3,17547.0,59.2983,59.3869,59.2688,59.3672,17547.0
2021-09-08 12:25:00,60.3,60.36,60.28,60.36,17360.0,59.3672,59.4263,59.3475,59.4263,17360.0
2021-09-08 12:30:00,60.36,60.37,60.3,60.35,11954.0,59.4263,59.4362,59.3672,59.4165,11954.0
2021-09-08 12:35:00,60.38,60.38,60.32,60.34,10659.0,59.446,59.446,59.3869,59.4066,10659.0
2021-09-08 12:40:00,60.34,60.38,60.32,60.35,11952.0,59.4066,59.446,59.3869,59.4165,11952.0
2021-09-08 12:45:00,60.35,60.35,60.27,60.32,10973.0,59.4165,59.4165,59.3377,59.3869,10973.0
2021-09-08 12:50:00,60.33,60.34,60.29,60.34,7238.0,59.3968,59.4066,59.3574,59.4066,7238.0
2021-09-08 12:55:00,60.33,60.37,60.3,60.32,10725.0,59.3968,59.4362,59.3672,59.3869,10725.0
2021-09-08 13:00:00,60.34,60.42,60.33,60.37,14861.0,59.4066,59.4854,59.3968,59.4362,14861.0
2021-09-08 13:05:00,60.36,60.39,60.24,60.25,9035.0,59.4263,59.4558,59.3082,59.318,9035.0
2021-09-08 13:10:00,60.26,60.27,60.19,60.2,15573.0,59.3279,59.3377,59.2589,59.2688,15573.0
2021-09-08 13:15:00,60.2,60.25,60.16,60.25,12546.0,59.2688,59.318,59.2294,59.318,12546.0
2021-09-08 13:20:00,60.25,60.28,60.21,60.24,9437.0,59.318,59.3475,59.2786,59.3082,9437.0
2021-09-08 13:25:00,60.24,60.39,60.23,60.39,20475.0,59.3082,59.4558,59.2983,59.4558,20475.0
2021-09-08 13:30:00,60.4,60.45,60.39,60.43,15636.0,59.4657,59.5149,59.4558,59.4952,15636.0
2021-09-08 13:35:00,60.44,60.45,60.35,60.35,6747.0,59.5051,59.5149,59.4165,59.4165,6747.0
2021-09-08 13:40:00,60.36,60.44,60.35,60.44,15900.0,59.4263,59.5051,59.4165,59.5051,15900.0
2021-09-08 13:45:00,60.43,60.45,60.39,60.42,12576.0,59.4952,59.5149,59.4558,59.4854,12576.0
2021-09-08 13:50:00,60.42,60.47,60.35,60.38,22130.0,59.4854,59.5346,59.4165,59.446,22130.0
2021-09-08 13:55:00,60.36,60.36,60.32,60.33,9909.0,59.4263,59.4263,59.3869,59.3968,9909.0
2021-09-08 14:00:00,60.33,60.52,60.33,60.46,20740.0,59.3968,59.5838,59.3968,59.5248,20740.0
2021-09-08 14:05:00,60.47,60.48,60.37,60.39,13969.0,59.5346,59.5445,59.4362,59.4558,13969.0
2021-09-08 14:10:00,60.39,60.41,60.35,60.38,15830.0,59.4558,59.4755,59.4165,59.446,15830.0
2021-09-08 14:15:00,60.38,60.38,60.29,60.33,20130.0,59.446,59.446,59.3574,59.3968,20130.0
2021-09-08 14:20:00,60.33,60.34,60.28,60.29,9426.0,59.3968,59.4066,59.3475,59.3574,9426.0
2021-09-08 14:25:00,60.28,60.33,60.27,60.33,10607.0,59.3475,59.3968,59.3377,59.3968,10607.0
2021-09-08 14:30:00,60.31,60.35,60.29,60.35,12340.0,59.3771,59.4165,59.3574,59.4165,12340.0
2021-09-08 14:35:00,60.34,60.34,60.28,60.31,9759.0,59.4066,59.4066,59.3475,59.3771,9759.0
2021-09-08 14:40:00,60.3,60.37,60.28,60.36,13596.0,59.3672,59.4362,59.3475,59.4263,13596.0
2021-09-08 14:45:00,60.37,60.37,60.3,60.32,10748.0,59.4362,59.4362,59.3672,59.3869,10748.0
2021-09-08 14:50:00,60.32,60.32,60.29,60.31,17117.0,59.3869,59.3869,59.3574,59.3771,17117.0
2021-09-08 14:55:00,60.31,60.42,60.3,60.42,14571.0,59.3771,59.4854,59.3672,59.4854,14571.0
2021-09-08 15:00:00,60.42,60.42,60.38,60.4,11202.0,59.4854,59.4854,59.446,59.4657,11202.0
2021-09-08 15:05:00,60.41,60.42,60.36,60.41,20337.0,59.4755,59.4854,59.4263,59.4755,20337.0
2021-09-08 15:10:00,60.4,60.49,60.39,60.48,14137.0,59.4657,59.5543,59.4558,59.5445,14137.0
2021-09-08 15:15:00,60.48,60.49,60.46,60.46,10905.0,59.5445,59.5543,59.5248,59.5248,10905.0
2021-09-08 15:20:00,60.46,60.48,60.44,60.46,14021.0,59.5248,59.5445,59.5051,59.5248,14021.0
2021-09-08 15:25:00,60.46,60.46,60.43,60.45,15345.0,59.5248,59.5248,59.4952,59.5149,15345.0
2021-09-08 15:30:00,60.45,60.5,60.43,60.47,36132.0,59.5149,59.5641,59.4952,59.5346,36132.0
2021-09-08 15:35:00,60.46,60.47,60.42,60.45,18331.0,59.5248,59.5346,59.4854,59.5149,18331.0
2021-09-08 15:40:00,60.45,60.5,60.4,60.47,20235.0,59.5149,59.5641,59.4657,59.5346,20235.0
2021-09-08 15:45:00,60.45,60.48,60.39,60.39,30694.0,59.5149,59.5445,59.4558,59.4558,30694.0
2021-09-08 15:50:00,60.39,60.51,60.38,60.43,114837.0,59.4558,59.574,59.446,59.4952,114837.0
2021-09-08 15:55:00,60.43,60.45,60.33,60.37,328813.0,59.4952,59.5149,59.3968,59.4362,328813.0
2021-09-09 09:30:00,60.52,60.86,60.5,60.8,62175.0,59.5838,59.9186,59.5641,59.8595,62175.0
2021-09-09 09:35:00,60.85,61.08,60.81,60.92,46906.0,59.9087,60.1352,59.8694,59.9777,46906.0
2021-09-09 09:40:00,60.93,61.07,60.89,61.06,57493.0,59.9875,60.1253,59.9481,60.1155,57493.0
2021-09-09 09:45:00,61.07,61.13,60.93,61.0,51557.0,60.1253,60.1844,59.9875,60.0564,51557.0
2021-09-09 09:50:00,61.0,61.23,60.97,61.18,101371.0,60.0564,60.2829,60.0269,60.2336,101371.0
2021-09-09 09:55:00,61.18,61.22,60.96,61.09,33353.0,60.2336,60.273,60.017,60.145,33353.0
2021-09-09 10:00:00,61.11,61.29,61.04,61.21,39567.0,60.1647,60.3419,60.0958,60.2632,39567.0
2021-09-09 10:05:00,61.2,61.44,61.2,61.37,44118.0,60.2533,60.4896,60.2533,60.4207,44118.0
2021-09-09 10:10:00,61.38,61.4,61.23,61.37,28268.0,60.4305,60.4502,60.2829,60.4207,28268.0
2021-09-09 10:15:00,61.37,61.38,61.2,61.32,27758.0,60.4207,60.4305,60.2533,60.3715,27758.0
2021-09-09 10:20:00,61.29,61.39,61.27,61.38,18127.0,60.3419,60.4404,60.3222,60.4305,18127.0
2021-09-09 10:25:00,61.38,61.53,61.33,61.49,38240.0,60.4305,60.5782,60.3813,60.5388,38240.0
2021-09-09 10:30:00,61.51,61.57,61.45,61.5,34994.0,60.5585,60.6176,60.4995,60.5487,34994.0
2021-09-09 10:35:00,61.49,61.59,61.49,61.56,22468.0,60.5388,60.6373,60.5388,60.6078,22468.0
2021-09-09 10:40:00,61.58,61.59,61.48,61.49,25500.0,60.6274,60.6373,60.529,60.5388,25500.0
2021-09-09 10:45:00,61.5,61.65,61.5,61.55,18483.0,60.5487,60.6964,60.5487,60.5979,18483.0
2021-09-09 10:50:00,61.52,61.59,61.51,61.55,20570.0,60.5684,60.6373,60.5585,60.5979,20570.0
2021-09-09 10:55:00,61.53,61.62,61.5,61.52,22531.0,60.5782,60.6668,60.5487,60.5684,22531.0
2021-09-09 11:00:00,61.52,61.68,61.52,61.67,21108.0,60.5684,60.7259,60.5684,60.716,21108.0
2021-09-09 11:05:00,61.66,61.79,61.6,61.72,31501.0,60.7062,60.8342,60.6471,60.7653,31501.0
2021-09-09 11:10:00,61.72,61.77,61.68,61.73,23360.0,60.7653,60.8145,60.7259,60.7751,23360.0
2021-09-09 11:15:00,61.73,61.78,61.68,61.69,17350.0,60.7751,60.8243,60.7259,60.7357,17350.0
2021-09-09 11:20:00,61.71,61.74,61.59,61.67,47743.0,60.7554,60.785,60.6373,60.716,47743.0
2021-09-09 11:25:00,61.67,61.71,61.57,61.58,25034.0,60.716,60.7554,60.6176,60.6274,25034.0
2021-09-09 11:30:00,61.58,61.63,61.56,61.62,18416.0,60.6274,60.6767,60.6078,60.6668,18416.0
2021-09-09 11:35:00,61.62,61.67,61.59,61.62,19323.0,60.6668,60.716,60.6373,60.6668,19323.0
2021-09-09 11:40:00,61.63,61.69,61.6,61.66,14623.0,60.6767,60.7357,60.6471,60.7062,14623.0
2021-09-09 11:45:00,61.64,61.67,61.56,61.56,16288.0,60.6865,60.716,60.6078,60.6078,16288.0
2021-09-09 11:50:00,61.56,61.63,61.56,61.58,11384.0,60.6078,60.6767,60.6078,60.6274,11384.0
2021-09-09 11:55:00,61.57,61.76,61.57,61.75,17326.0,60.6176,60.8047,60.6176,60.7948,17326.0
2021-09-09 12:00:00,61.75,61.81,61.73,61.77,16237.0,60.7948,60.8539,60.7751,60.8145,16237.0
2021-09-09 12:05:00,61.78,61.85,61.78,61.83,14811.0,60.8243,60.8933,60.8243,60.8736,14811.0
2021-09-09 12:10:00,61.82,61.83,61.69,61.73,26490.0,60.8637,60.8736,60.7357,60.7751,26490.0
2021-09-09 12:15:00,61.72,61.72,61.52,61.57,19468.0,60.7653,60.7653,60.5684,60.6176,19468.0
2021-09-09 12:20:00,61.57,61.66,61.56,61.63,15844.0,60.6176,60.7062,60.6078,60.6767,15844.0
2021-09-09 12:25:00,61.62,61.67,61.58,61.67,27253.0,60.6668,60.716,60.6274,60.716,27253.0
2021-09-09 12:30:00,61.67,61.69,61.63,61.68,17344.0,60.716,60.7357,60.6767,60.7259,17344.0
2021-09-09 12:35:00,61.69,61.73,61.67,61.68,7931.0,60.7357,60.7751,60.716,60.7259,7931.0
2021-09-09 12:40:00,61.68,61.69,61.55,61.67,34864.0,60.7259,60.7357,60.5979,60.716,34864.0
2021-09-09 12:45:00,61.67,61.7,61.63,61.7,13305.0,60.716,60.7456,60.6767,60.7456,13305.0
2021-09-09 12:50:00,61.7,61.73,61.66,61.73,16165.0,60.7456,60.7751,60.7062,60.7751,16165.0
2021-09-09 12:55:00,61.73,61.75,61.61,61.62,26179.0,60.7751,60.7948,60.657,60.6668,26179.0
2021-09-09 13:00:00,61.63,61.71,61.62,61.65,12585.0,60.6767,60.7554,60.6668,60.6964,12585.0
2021-09-09 13:05:00,61.65,61.7,61.65,61.66,17163.0,60.6964,60.7456,60.6964,60.7062,17163.0
2021-09-09 13:10:00,61.66,61.71,61.66,61.69,10645.0,60.7062,60.7554,60.7062,60.7357,10645.0
2021-09-09 13:15:00,61.68,61.72,61.65,61.65,15091.0,60.7259,60.7653,60.6964,60.6964,15091.0
2021-09-09 13:20:00,61.65,61.65,61.35,61.41,32512.0,60.6964,60.6964,60.401,60.4601,32512.0
2021-09-09 13:25:00,61.43,61.43,61.33,61.43,18807.0,60.4798,60.4798,60.3813,60.4798,18807.0
2021-09-09 13:30:00,61.43,61.43,61.31,61.41,15010.0,60.4798,60.4798,60.3616,60.4601,15010.0
2021-09-09 13:35:00,61.4,61.44,61.3,61.35,18522.0,60.4502,60.4896,60.3518,60.401,18522.0
2021-09-09 13:40:00,61.35,61.42,61.31,61.32,27855.0,60.401,60.4699,60.3616,60.3715,27855.0
2021-09-09 13:45:00,61.32,61.47,61.32,61.46,26209.0,60.3715,60.5191,60.3715,60.5093,26209.0
2021-09-09 13:50:00,61.46,61.48,61.4,61.46,17452.0,60.5093,60.529,60.4502,60.5093,17452.0
2021-09-09 13:55:00,61.46,61.5,61.41,61.48,17905.0,60.5093,60.5487,60.4601,60.529,17905.0
2021-09-09 14:00:00,61.48,61.6,61.37,61.39,30724.0,60.529,60.6471,60.4207,60.4404,30724.0
2021-09-09 14:05:00,61.37,61.54,61.36,61.51,19928.0,60.4207,60.5881,60.4108,60.5585,19928.0
2021-09-09 14:10:00,61.51,61.56,61.49,61.56,27436.0,60.5585,60.6078,60.5388,60.6078,27436.0
2021-09-09 14:15:00,61.56,61.56,61.49,61.5,14841.0,60.6078,60.6078,60.5388,60.5487,14841.0
2021-09-09 14:20:00,61.5,61.55,61.47,61.54,23356.0,60.5487,60.5979,60.5191,60.5881,23356.0
2021-09-09 14:25:00,61.54,61.62,61.53,61.59,29046.0,60.5881,60.6668,60.5782,60.6373,29046.0
2021-09-09 14:30:00,61.59,61.59,61.43,61.45,25667.0,60.6373,60.6373,60.4798,60.4995,25667.0
2021-09-09 14:35:00,61.45,61.47,61.33,61.36,26911.0,60.4995,60.5191,60.3813,60.4108,26911.0
2021-09-09 14:40:00,61.35,61.41,61.32,61.37,19279.0,60.401,60.4601,60.3715,60.4207,19279.0
2021-09-09 14:45:00,61.38,61.45,61.35,61.43,28822.0,60.4305,60.4995,60.401,60.4798,28822.0
2021-09-09 14:50:00,61.44,61.49,61.37,61.43,35752.0,60.4896,60.5388,60.4207,60.4798,35752.0
2021-09-09 14:55:00,61.44,61.49,61.38,61.44,42217.0,60.4896,60.5388,60.4305,60.4896,42217.0
2021-09-09 15:00:00,61.45,61.52,61.45,61.5,15743.0,60.4995,60.5684,60.4995,60.5487,15743.0
2021-09-09 15:05:00,61.5,61.63,61.5,61.58,30691.0,60.5487,60.6767,60.5487,60.6274,30691.0
2021-09-09 15:10:00,61.58,61.64,61.51,61.52,18405.0,60.6274,60.6865,60.5585,60.5684,18405.0
2021-09-09 15:15:00,61.51,61.52,61.45,61.45,18436.0,60.5585,60.5684,60.4995,60.4995,18436.0
2021-09-09 15:20:00,61.47,61.5,61.44,61.48,17465.0,60.5191,60.5487,60.4896,60.529,17465.0
2021-09-09 15:25:00,61.47,61.51,61.44,61.49,19430.0,60.5191,60.5585,60.4896,60.5388,19430.0
2021-09-09 15:30:00,61.49,61.49,61.39,61.4,35280.0,60.5388,60.5388,60.4404,60.4502,35280.0
2021-09-09 15:35:00,61.4,61.51,61.34,61.45,45554.0,60.4502,60.5585,60.3912,60.4995,45554.0
2021-09-09 15:40:00,61.45,61.48,61.43,61.45,25961.0,60.4995,60.529,60.4798,60.4995,25961.0
2021-09-09 15:45:00,61.45,61.49,61.32,61.34,37765.0,60.4995,60.5388,60.3715,60.3912,37765.0
2021-09-09 15:50:00,61.34,61.37,61.18,61.18,64358.0,60.3912,60.4207,60.2336,60.2336,64358.0
2021-09-09 15:55:00,61.19,61.32,61.19,61.25,174556.0,60.2435,60.3715,60.2435,60.3025,174556.0
2021-09-10 09:30:00,61.92,62.42,61.83,62.23,151086.0,60.9622,61.4544,60.8736,61.2674,151086.0
2021-09-10 09:35:00,62.25,62.42,62.07,62.36,34855.0,61.2871,61.4544,61.1099,61.3954,34855.0
2021-09-10 09:40:00,62.35,62.45,62.31,62.36,53783.0,61.3855,61.484,61.3461,61.3954,53783.0
2021-09-10 09:45:00,62.35,62.49,62.29,62.38,72900.0,61.3855,61.5234,61.3265,61.4151,72900.0
2021-09-10 09:50:00,62.36,62.46,62.22,62.35,70020.0,61.3954,61.4938,61.2575,61.3855,70020.0
2021-09-10 09:55:00,62.34,62.6,62.32,62.54,112494.0,61.3757,61.6317,61.356,61.5726,112494.0
2021-09-10 10:00:00,62.56,62.6,62.21,62.26,79968.0,61.5923,61.6317,61.2477,61.2969,79968.0
2021-09-10 10:05:00,62.27,62.35,62.11,62.11,39974.0,61.3068,61.3855,61.1492,61.1492,39974.0
2021-09-10 10:10:00,62.11,62.18,62.05,62.15,20503.0,61.1492,61.2182,61.0902,61.1886,20503.0
2021-09-10 10:15:00,62.16,62.21,62.09,62.15,55283.0,61.1985,61.2477,61.1296,61.1886,55283.0
2021-09-10 10:20:00,62.12,62.13,61.92,61.99,20670.0,61.1591,61.1689,60.9622,61.0311,20670.0
2021-09-10 10:25:00,61.98,62.08,61.93,61.95,19157.0,61.0213,61.1197,60.972,60.9917,19157.0
2021-09-10 10:30:00,61.95,61.95,61.62,61.76,69008.0,60.9917,60.9917,60.6668,60.8047,69008.0
2021-09-10 10:35:00,61.75,61.84,61.7,61.83,26050.0,60.7948,60.8834,60.7456,60.8736,26050.0
2021-09-10 10:40:00,61.82,61.86,61.74,61.8,24337.0,60.8637,60.9031,60.785,60.844,24337.0
2021-09-10 10:45:00,61.79,61.9,61.71,61.85,29481.0,60.8342,60.9425,60.7554,60.8933,29481.0
2021-09-10 10:50:00,61.86,61.96,61.83,61.84,22459.0,60.9031,61.0016,60.8736,60.8834,22459.0
2021-09-10 10:55:00,61.83,61.88,61.68,61.79,31341.0,60.8736,60.9228,60.7259,60.8342,31341.0
2021-09-10 11:00:00,61.78,61.8,61.68,61.71,17823.0,60.8243,60.844,60.7259,60.7554,17823.0
2021-09-10 11:05:00,61.72,61.73,61.6,61.68,19023.0,60.7653,60.7751,60.6471,60.7259,19023.0
2021-09-10 11:10:00,61.68,61.77,61.68,61.75,21294.0,60.7259,60.8145,60.7259,60.7948,21294.0
2021-09-10 11:15:00,61.77,61.78,61.66,61.68,19872.0,60.8145,60.8243,60.7062,60.7259,19872.0
2021-09-10 11:20:00,61.69,61.91,61.68,61.91,64556.0,60.7357,60.9523,60.7259,60.9523,64556.0
2021-09-10 11:25:00,61.94,62.02,61.84,61.85,139646.0,60.9819,61.0606,60.8834,60.8933,139646.0
2021-09-10 11:30:00,61.83,62.01,61.83,61.94,70608.0,60.8736,61.0508,60.8736,60.9819,70608.0
2021-09-10 11:35:00,61.93,61.96,61.87,61.95,22802.0,60.972,61.0016,60.913,60.9917,22802.0
2021-09-10 11:40:00,61.96,62.02,61.93,61.94,30636.0,61.0016,61.0606,60.972,60.9819,30636.0
2021-09-10 11:45:00,61.93,61.98,61.83,61.87,22262.0,60.972,61.0213,60.8736,60.913,22262.0
2021-09-10 11:50:00,61.9,61.97,61.88,61.89,26576.0,60.9425,61.0114,60.9228,60.9326,26576.0
2021-09-10 11:55:00,61.89,62.02,61.89,61.99,22273.0,60.9326,61.0606,60.9326,61.0311,22273.0
2021-09-10 12:00:00,61.97,62.05,61.93,62.05,16654.0,61.0114,61.0902,60.972,61.0902,16654.0
2021-09-10 12:05:00,62.05,62.16,62.04,62.08,55977.0,61.0902,61.1985,61.0803,61.1197,55977.0
2021-09-10 12:10:00,62.1,62.14,62.06,62.06,15855.0,61.1394,61.1788,61.1,61.1,15855.0
2021-09-10 12:15:00,62.07,62.11,62.02,62.04,19383.0,61.1099,61.1492,61.0606,61.0803,19383.0
2021-09-10 12:20:00,62.05,62.12,62.04,62.11,10988.0,61.0902,61.1591,61.0803,61.1492,10988.0
2021-09-10 12:25:00,62.12,62.12,62.05,62.09,24259.0,61.1591,61.1591,61.0902,61.1296,24259.0
2021-09-10 12:30:00,62.09,62.12,62.05,62.08,15783.0,61.1296,61.1591,61.0902,61.1197,15783.0
2021-09-10 12:35:00,62.09,62.11,62.02,62.09,27216.0,61.1296,61.1492,61.0606,61.1296,27216.0
2021-09-10 12:40:00,62.09,62.13,62.06,62.1,23707.0,61.1296,61.1689,61.1,61.1394,23707.0
2021-09-10 12:45:00,62.1,62.12,62.05,62.11,44050.0,61.1394,61.1591,61.0902,61.1492,44050.0
2021-09-10 12:50:00,62.11,62.16,62.06,62.16,52800.0,61.1492,61.1985,61.1,61.1985,52800.0
2021-09-10 12:55:00,62.15,62.16,62.09,62.11,34601.0,61.1886,61.1985,61.1296,61.1492,34601.0
2021-09-10 13:00:00,62.12,62.18,62.09,62.18,45941.0,61.1591,61.2182,61.1296,61.2182,45941.0
2021-09-10 13:05:00,62.18,62.26,62.14,62.23,24311.0,61.2182,61.2969,61.1788,61.2674,24311.0
2021-09-10 13:10:00,62.23,62.38,62.23,62.36,23949.0,61.2674,61.4151,61.2674,61.3954,23949.0
2021-09-10 13:15:00,62.35,62.37,62.31,62.34,25668.0,61.3855,61.4052,61.3461,61.3757,25668.0
2021-09-10 13:20:00,62.32,62.33,62.25,62.27,32514.0,61.356,61.3658,61.2871,61.3068,32514.0
2021-09-10 13:25:00,62.27,62.28,62.22,62.23,24616.0,61.3068,61.3166,61.2575,61.2674,24616.0
2021-09-10 13:30:00,62.23,62.24,62.17,62.18,32379.0,61.2674,61.2772,61.2083,61.2182,32379.0
2021-09-10 13:35:00,62.18,62.25,62.17,62.24,19264.0,61.2182,61.2871,61.2083,61.2772,19264.0
2021-09-10 13:40:00,62.25,62.25,62.19,62.21,21525.0,61.2871,61.2871,61.228,61.2477,21525.0
2021-09-10 13:45:00,62.22,62.22,62.16,62.19,17264.0,61.2575,61.2575,61.1985,61.228,17264.0
2021-09-10 13:50:00,62.19,62.23,62.16,62.2,24482.0,61.228,61.2674,61.1985,61.2379,24482.0
2021-09-10 13:55:00,62.2,62.22,62.17,62.18,17516.0,61.2379,61.2575,61.2083,61.2182,17516.0
2021-09-10 14:00:00,62.19,62.26,62.19,62.26,11508.0,61.228,61.2969,61.228,61.2969,11508.0
2021-09-10 14:05:00,62.26,62.29,62.19,62.19,29934.0,61.2969,61.3265,61.228,61.228,29934.0
2021-09-10 14:10:00,62.21,62.22,62.09,62.12,23041.0,61.2477,61.2575,61.1296,61.1591,23041.0
2021-09-10 14:15:00,62.12,62.16,62.1,62.12,18314.0,61.1591,61.1985,61.1394,61.1591,18314.0
2021-09-10 14:20:00,62.11,62.14,62.08,62.12,32507.0,61.1492,61.1788,61.1197,61.1591,32507.0
2021-09-10 14:25:00,62.12,62.12,62.01,62.01,17084.0,61.1591,61.1591,61.0508,61.0508,17084.0
2021-09-10 14:30:00,62.01,62.02,61.82,61.82,44143.0,61.0508,61.0606,60.8637,60.8637,44143.0
2021-09-10 14:35:00,61.82,61.85,61.78,61.81,17393.0,60.8637,60.8933,60.8243,60.8539,17393.0
2021-09-10 14:40:00,61.8,61.86,61.76,61.86,19341.0,60.844,60.9031,60.8047,60.9031,19341.0
2021-09-10 14:45:00,61.85,61.85,61.76,61.77,17035.0,60.8933,60.8933,60.8047,60.8145,17035.0
2021-09-10 14:50:00,61.77,61.82,61.74,61.81,18707.0,60.8145,60.8637,60.785,60.8539,18707.0
2021-09-10 14:55:00,61.8,61.84,61.77,61.77,13149.0,60.844,60.8834,60.8145,60.8145,13149.0
2021-09-10 15:00:00,61.75,61.76,61.65,61.67,35195.0,60.7948,60.8047,60.6964,60.716,35195.0
2021-09-10 15:05:00,61.67,61.74,61.59,61.63,21014.0,60.716,60.785,60.6373,60.6767,21014.0
2021-09-10 15:10:00,61.63,61.64,61.52,61.56,21987.0,60.6767,60.6865,60.5684,60.6078,21987.0
2021-09-10 15:15:00,61.57,61.61,61.51,61.55,39603.0,60.6176,60.657,60.5585,60.5979,39603.0
2021-09-10 15:20:00,61.55,61.57,61.42,61.47,33307.0,60.5979,60.6176,60.4699,60.5191,33307.0
2021-09-10 15:25:00,61.47,61.48,61.37,61.38,18757.0,60.5191,60.529,60.4207,60.4305,18757.0
2021-09-10 15:30:00,61.37,61.44,61.33,61.36,31042.0,60.4207,60.4896,60.3813,60.4108,31042.0
2021-09-10 15:35:00,61.38,61.4,61.34,61.37,18087.0,60.4305,60.4502,60.3912,60.4207,18087.0
2021-09-10 15:40:00,61.37,61.43,61.34,61.43,29128.0,60.4207,60.4798,60.3912,60.4798,29128.0
2021-09-10 15:45:00,61.42,61.42,61.26,61.29,37314.0,60.4699,60.4699,60.3124,60.3419,37314.0
2021-09-10 15:50:00,61.3,61.38,61.25,61.26,118958.0,60.3518,60.4305,60.3025,60.3124,118958.0
2021-09-10 15:55:00,61.26,61.29,61.12,61.19,294679.0,60.3124,60.3419,60.1746,60.2435,294679.0
2021-09-13 09:30:00,61.9,61.93,61.49,61.79,144929.0,60.9425,60.972,60.5388,60.8342,144929.0
2021-09-13 09:35:00,61.81,62.04,61.77,61.84,191119.0,60.8539,61.0803,60.8145,60.8834,191119.0
2021-09-13 09:40:00,61.84,61.85,61.46,61.5,98450.0,60.8834,60.8933,60.5093,60.5487,98450.0
2021-09-13 09:45:00,61.5,61.6,61.42,61.53,88227.0,60.5487,60.6471,60.4699,60.5782,88227.0
2021-09-13 09:50:00,61.53,61.73,61.53,61.72,35180.0,60.5782,60.7751,60.5782,60.7653,35180.0
2021-09-13 09:55:00,61.72,61.72,61.48,61.55,51635.0,60.7653,60.7653,60.529,60.5979,51635.0
2021-09-13 10:00:00,61.55,61.7,61.44,61.53,114677.0,60.5979,60.7456,60.4896,60.5782,114677.0
2021-09-13 10:05:00,61.51,61.55,61.31,61.38,61154.0,60.5585,60.5979,60.3616,60.4305,61154.0
2021-09-13 10:10:00,61.36,61.36,61.06,61.09,67417.0,60.4108,60.4108,60.1155,60.145,67417.0
2021-09-13 10:15:00,61.13,61.29,61.11,61.24,36451.0,60.1844,60.3419,60.1647,60.2927,36451.0
2021-09-13 10:20:00,61.28,61.35,61.12,61.2,37721.0,60.3321,60.401,60.1746,60.2533,37721.0
2021-09-13 10:25:00,61.18,61.28,61.06,61.18,28150.0,60.2336,60.3321,60.1155,60.2336,28150.0
2021-09-13 10:30:00,61.18,61.31,61.05,61.19,24269.0,60.2336,60.3616,60.1056,60.2435,24269.0
2021-09-13 10:35:00,61.19,61.36,61.09,61.35,21054.0,60.2435,60.4108,60.145,60.401,21054.0
2021-09-13 10:40:00,61.34,61.51,61.28,61.51,100105.0,60.3912,60.5585,60.3321,60.5585,100105.0
2021-09-13 10:45:00,61.52,61.74,61.5,61.66,39315.0,60.5684,60.785,60.5487,60.7062,39315.0
2021-09-13 10:50:00,61.65,61.71,61.49,61.53,14919.0,60.6964,60.7554,60.5388,60.5782,14919.0
2021-09-13 10:55:00,61.54,61.63,61.53,61.58,16889.0,60.5881,60.6767,60.5782,60.6274,16889.0
2021-09-13 11:00:00,61.6,61.69,61.52,61.54,17989.0,60.6471,60.7357,60.5684,60.5881,17989.0
2021-09-13 11:05:00,61.55,61.6,61.46,61.47,20781.0,60.5979,60.6471,60.5093,60.5191,20781.0
2021-09-13 11:10:00,61.47,61.47,61.21,61.21,30908.0,60.5191,60.5191,60.2632,60.2632,30908.0
2021-09-13 11:15:00,61.2,61.35,61.11,61.33,43265.0,60.2533,60.401,60.1647,60.3813,43265.0
2021-09-13 11:20:00,61.3,61.34,61.23,61.34,31937.0,60.3518,60.3912,60.2829,60.3912,31937.0
2021-09-13 11:25:00,61.34,61.47,61.28,61.43,41029.0,60.3912,60.5191,60.3321,60.4798,41029.0
2021-09-13 11:30:00,61.46,61.56,61.46,61.56,37315.0,60.5093,60.6078,60.5093,60.6078,37315.0
2021-09-13 11:35:00,61.58,61.62,61.48,61.57,33535.0,60.6274,60.6668,60.529,60.6176,33535.0
2021-09-13 11:40:00,61.56,61.58,61.49,61.52,17653.0,60.6078,60.6274,60.5388,60.5684,17653.0
2021-09-13 11:45:00,61.53,61.71,61.51,61.51,30500.0,60.5782,60.7554,60.5585,60.5585,30500.0
2021-09-13 11:50:00,61.52,61.56,61.5,61.54,23053.0,60.5684,60.6078,60.5487,60.5881,23053.0
2021-09-13 11:55:00,61.54,61.64,61.5,61.54,24770.0,60.5881,60.6865,60.5487,60.5881,24770.0
2021-09-13 12:00:00,61.55,61.56,61.47,61.51,22448.0,60.5979,60.6078,60.5191,60.5585,22448.0
2021-09-13 12:05:00,61.52,61.61,61.52,61.57,19615.0,60.5684,60.657,60.5684,60.6176,19615.0
2021-09-13 12:10:00,61.59,61.78,61.58,61.69,35827.0,60.6373,60.8243,60.6274,60.7357,35827.0
2021-09-13 12:15:00,61.68,61.72,61.65,61.72,17374.0,60.7259,60.7653,60.6964,60.7653,17374.0
2021-09-13 12:20:00,61.73,61.87,61.69,61.84,23854.0,60.7751,60.913,60.7357,60.8834,23854.0
2021-09-13 12:25:00,61.8,61.83,61.78,61.79,11791.0,60.844,60.8736,60.8243,60.8342,11791.0
2021-09-13 12:30:00,61.79,61.86,61.75,61.75,11352.0,60.8342,60.9031,60.7948,60.7948,11352.0
2021-09-13 12:35:00,61.76,61.87,61.75,61.78,17369.0,60.8047,60.913,60.7948,60.8243,17369.0
2021-09-13 12:40:00,61.78,61.78,61.71,61.77,11698.0,60.8243,60.8243,60.7554,60.8145,11698.0
2021-09-13 12:45:00,61.76,61.84,61.73,61.82,15987.0,60.8047,60.8834,60.7751,60.8637,15987.0
2021-09-13 12:50:00,61.83,62.06,61.83,62.03,53052.0,60.8736,61.1,60.8736,61.0705,53052.0
2021-09-13 12:55:00,62.04,62.07,61.96,62.05,29474.0,61.0803,61.1099,61.0016,61.0902,29474.0
2021-09-13 13:00:00,62.05,62.07,61.92,61.97,22432.0,61.0902,61.1099,60.9622,61.0114,22432.0
2021-09-13 13:05:00,61.97,62.09,61.96,62.03,18814.0,61.0114,61.1296,61.0016,61.0705,18814.0
2021-09-13 13:10:00,62.04,62.13,62.02,62.04,18122.0,61.0803,61.1689,61.0606,61.0803,18122.0
2021-09-13 13:15:00,62.04,62.05,61.95,61.97,19440.0,61.0803,61.0902,60.9917,61.0114,19440.0
2021-09-13 13:20:00,61.97,62.0,61.91,61.93,25349.0,61.0114,61.0409,60.9523,60.972,25349.0
2021-09-13 13:25:00,61.94,61.94,61.79,61.83,15171.0,60.9819,60.9819,60.8342,60.8736,15171.0
2021-09-13 13:30:00,61.85,61.85,61.77,61.79,11567.0,60.8933,60.8933,60.8145,60.8342,11567.0
2021-09-13 13:35:00,61.79,61.83,61.75,61.77,10112.0,60.8342,60.8736,60.7948,60.8145,10112.0
2021-09-13 13:40:00,61.77,61.83,61.75,61.79,36441.0,60.8145,60.8736,60.7948,60.8342,36441.0
2021-09-13 13:45:00,61.79,61.84,61.76,61.82,11742.0,60.8342,60.8834,60.8047,60.8637,11742.0
2021-09-13 13:50:00,61.79,61.85,61.76,61.81,12888.0,60.8342,60.8933,60.8047,60.8539,12888.0
2021-09-13 13:55:00,61.79,61.8,61.74,61.77,12947.0,60.8342,60.844,60.785,60.8145,12947.0
2021-09-13 14:00:00,61.77,61.83,61.75,61.83,16286.0,60.8145,60.8736,60.7948,60.8736,16286.0
2021-09-13 14:05:00,61.84,61.99,61.84,61.97,16029.0,60.8834,61.0311,60.8834,61.0114,16029.0
2021-09-13 14:10:00,61.93,61.95,61.83,61.86,16673.0,60.972,60.9917,60.8736,60.9031,16673.0
2021-09-13 14:15:00,61.83,61.85,61.75,61.81,23804.0,60.8736,60.8933,60.7948,60.8539,23804.0
2021-09-13 14:20:00,61.8,61.83,61.73,61.74,14564.0,60.844,60.8736,60.7751,60.785,14564.0
2021-09-13 14:25:00,61.74,61.76,61.67,61.72,14833.0,60.785,60.8047,60.716,60.7653,14833.0
2021-09-13 14:30:00,61.72,61.74,61.66,61.67,13862.0,60.7653,60.785,60.7062,60.716,13862.0
2021-09-13 14:35:00,61.69,61.71,61.62,61.65,10593.0,60.7357,60.7554,60.6668,60.6964,10593.0
2021-09-13 14:40:00,61.62,61.7,61.6,61.69,26934.0,60.6668,60.7456,60.6471,60.7357,26934.0
2021-09-13 14:45:00,61.69,61.78,61.63,61.72,210919.0,60.7357,60.8243,60.6767,60.7653,210919.0
2021-09-13 14:50:00,61.73,61.74,61.55,61.58,23787.0,60.7751,60.785,60.5979,60.6274,23787.0
2021-09-13 14:55:00,61.55,61.73,61.55,61.73,33959.0,60.5979,60.7751,60.5979,60.7751,33959.0
2021-09-13 15:00:00,61.73,61.74,61.53,61.61,207443.0,60.7751,60.785,60.5782,60.657,207443.0
2021-09-13 15:05:00,61.62,61.86,61.58,61.82,46284.0,60.6668,60.9031,60.6274,60.8637,46284.0
2021-09-13 15:10:00,61.83,61.93,61.83,61.84,28824.0,60.8736,60.972,60.8736,60.8834,28824.0
2021-09-13 15:15:00,61.85,61.93,61.81,61.85,14475.0,60.8933,60.972,60.8539,60.8933,14475.0
2021-09-13 15:20:00,61.87,62.01,61.84,61.96,31719.0,60.913,61.0508,60.8834,61.0016,31719.0
2021-09-13 15:25:00,61.97,62.02,61.92,62.02,20079.0,61.0114,61.0606,60.9622,61.0606,20079.0
2021-09-13 15:30:00,62.01,62.06,61.94,62.03,52821.0,61.0508,61.1,60.9819,61.0705,52821.0
2021-09-13 15:35:00,62.03,62.03,61.96,62.02,33856.0,61.0705,61.0705,61.0016,61.0606,33856.0
2021-09-13 15:40:00,62.01,62.08,61.99,62.05,72873.0,61.0508,61.1197,61.0311,61.0902,72873.0
2021-09-13 15:45:00,62.05,62.12,62.04,62.09,115001.0,61.0902,61.1591,61.0803,61.1296,115001.0
2021-09-13 15:50:00,62.08,62.28,62.05,62.26,120240.0,61.1197,61.3166,61.0902,61.2969,120240.0
2021-09-13 15:55:00,62.26,62.46,62.23,62.37,600800.0,61.2969,61.4938,61.2674,61.4052,600800.0
2021-09-14 09:30:00,62.6,62.86,62.54,62.6,117844.0,61.6317,61.8876,61.5726,61.6317,117844.0
2021-09-14 09:35:00,62.65,62.96,62.64,62.96,83227.0,61.6809,61.9861,61.671,61.9861,83227.0
2021-09-14 09:40:00,62.98,63.03,62.47,62.58,89470.0,62.0058,62.055,61.5037,61.612,89470.0
2021-09-14 09:45:00,62.59,62.72,62.47,62.48,30450.0,61.6218,61.7498,61.5037,61.5135,30450.0
2021-09-14 09:50:00,62.47,62.59,62.3,62.3,38533.0,61.5037,61.6218,61.3363,61.3363,38533.0
2021-09-14 09:55:00,62.3,62.37,62.22,62.27,22489.0,61.3363,61.4052,61.2575,61.3068,22489.0
2021-09-14 10:00:00,62.27,62.27,61.99,62.13,34930.0,61.3068,61.3068,61.0311,61.1689,34930.0
2021-09-14 10:05:00,62.1,62.27,62.1,62.24,13320.0,61.1394,61.3068,61.1394,61.2772,13320.0
2021-09-14 10:10:00,62.23,62.24,61.98,61.98,16285.0,61.2674,61.2772,61.0213,61.0213,16285.0
2021-09-14 10:15:00,61.96,62.14,61.94,62.12,20711.0,61.0016,61.1788,60.9819,61.1591,20711.0
2021-09-14 10:20:00,62.19,62.25,62.09,62.11,9666.0,61.228,61.2871,61.1296,61.1492,9666.0
2021-09-14 10:25:00,62.12,62.16,61.98,62.04,30522.0,61.1591,61.1985,61.0213,61.0803,30522.0
2021-09-14 10:30:00,62.05,62.14,62.01,62.08,11042.0,61.0902,61.1788,61.0508,61.1197,11042.0
2021-09-14 10:35:00,62.12,62.17,61.89,61.91,18680.0,61.1591,61.2083,60.9326,60.9523,18680.0
2021-09-14 10:40:00,61.9,62.05,61.86,61.99,12941.0,60.9425,61.0902,60.9031,61.0311,12941.0
2021-09-14 10:45:00,61.99,62.1,61.96,61.97,22928.0,61.0311,61.1394,61.0016,61.0114,22928.0
2021-09-14 10:50:00,62.0,62.0,61.9,61.98,10001.0,61.0409,61.0409,60.9425,61.0213,10001.0
2021-09-14 10:55:00,62.0,62.09,61.92,62.07,12260.0,61.0409,61.1296,60.9622,61.1099,12260.0
2021-09-14 11:00:00,62.06,62.21,62.06,62.16,10738.0,61.1,61.2477,61.1,61.1985,10738.0
2021-09-14 11:05:00,62.17,62.23,62.14,62.2,59914.0,61.2083,61.2674,61.1788,61.2379,59914.0
2021-09-14 11:10:00,62.19,62.27,62.15,62.25,28890.0,61.228,61.3068,61.1886,61.2871,28890.0
2021-09-14 11:15:00,62.25,62.26,62.12,62.12,14627.0,61.2871,61.2969,61.1591,61.1591,14627.0
2021-09-14 11:20:00,62.13,62.26,62.13,62.25,19648.0,61.1689,61.2969,61.1689,61.2871,19648.0
2021-09-14 11:25:00,62.25,62.4,62.24,62.4,11650.0,61.2871,61.4348,61.2772,61.4348,11650.0
2021-09-14 11:30:00,62.4,62.49,62.39,62.49,22014.0,61.4348,61.5234,61.4249,61.5234,22014.0
2021-09-14 11:35:00,62.48,62.63,62.43,62.62,19110.0,61.5135,61.6612,61.4643,61.6514,19110.0
2021-09-14 11:40:00,62.62,62.64,62.56,62.6,26644.0,61.6514,61.671,61.5923,61.6317,26644.0
2021-09-14 11:45:00,62.6,62.67,62.6,62.64,24424.0,61.6317,61.7006,61.6317,61.671,24424.0
2021-09-14 11:50:00,62.65,62.67,62.57,62.59,17146.0,61.6809,61.7006,61.6021,61.6218,17146.0
2021-09-14 11:55:00,62.59,62.7,62.58,62.67,32056.0,61.6218,61.7301,61.612,61.7006,32056.0
2021-09-14 12:00:00,62.67,62.76,62.67,62.71,20342.0,61.7006,61.7892,61.7006,61.74,20342.0
2021-09-14 12:05:00,62.71,62.71,62.63,62.68,20483.0,61.74,61.74,61.6612,61.7104,20483.0
2021-09-14 12:10:00,62.67,62.67,62.58,62.62,17331.0,61.7006,61.7006,61.612,61.6514,17331.0
2021-09-14 12:15:00,62.62,62.62,62.52,62.52,16998.0,61.6514,61.6514,61.5529,61.5529,16998.0
2021-09-14 12:20:00,62.53,62.61,62.53,62.58,7063.0,61.5627,61.6415,61.5627,61.612,7063.0
2021-09-14 12:25:00,62.58,62.59,62.48,62.55,15943.0,61.612,61.6218,61.5135,61.5824,15943.0
2021-09-14 12:30:00,62.54,62.56,62.5,62.56,14926.0,61.5726,61.5923,61.5332,61.5923,14926.0
2021-09-14 12:35:00,62.56,62.59,62.48,62.48,15528.0,61.5923,61.6218,61.5135,61.5135,15528.0
2021-09-14 12:40:00,62.47,62.49,62.43,62.44,16321.0,61.5037,61.5234,61.4643,61.4741,16321.0
2021-09-14 12:45:00,62.45,62.48,62.41,62.47,10586.0,61.484,61.5135,61.4446,61.5037,10586.0
2021-09-14 12:50:00,62.47,62.47,62.37,62.43,8512.0,61.5037,61.5037,61.4052,61.4643,8512.0
2021-09-14 12:55:00,62.41,62.46,62.39,62.44,16010.0,61.4446,61.4938,61.4249,61.4741,16010.0
2021-09-14 13:00:00,62.44,62.53,62.39,62.41,16856.0,61.4741,61.5627,61.4249,61.4446,16856.0
2021-09-14 13:05:00,62.37,62.38,62.27,62.27,9340.0,61.4052,61.4151,61.3068,61.3068,9340.0
2021-09-14 13:10:00,62.28,62.33,62.24,62.3,7759.0,61.3166,61.3658,61.2772,61.3363,7759.0
2021-09-14 13:15:00,62.31,62.4,62.31,62.39,11189.0,61.3461,61.4348,61.3461,61.4249,11189.0
2021-09-14 13:20:00,62.4,62.43,62.39,62.4,7988.0,61.4348,61.4643,61.4249,61.4348,7988.0
2021-09-14 13:25:00,62.4,62.47,62.39,62.42,7417.0,61.4348,61.5037,61.4249,61.4544,7417.0
2021-09-14 13:30:00,62.41,62.44,62.33,62.43,8433.0,61.4446,61.4741,61.3658,61.4643,8433.0
2021-09-14 13:35:00,62.41,62.54,62.38,62.54,12375.0,61.4446,61.5726,61.4151,61.5726,12375.0
2021-09-14 13:40:00,62.54,62.55,62.48,62.51,8723.0,61.5726,61.5824,61.5135,61.5431,8723.0
2021-09-14 13:45:00,62.51,62.52,62.46,62.48,7227.0,61.5431,61.5529,61.4938,61.5135,7227.0
2021-09-14 13:50:00,62.48,62.55,62.46,62.51,8876.0,61.5135,61.5824,61.4938,61.5431,8876.0
2021-09-14 13:55:00,62.51,62.54,62.5,62.53,7101.0,61.5431,61.5726,61.5332,61.5627,7101.0
2021-09-14 14:00:00,62.53,62.56,62.47,62.55,11406.0,61.5627,61.5923,61.5037,61.5824,11406.0
2021-09-14 14:05:00,62.57,62.64,62.5,62.53,23907.0,61.6021,61.671,61.5332,61.5627,23907.0
2021-09-14 14:10:00,62.52,62.55,62.49,62.5,5155.0,61.5529,61.5824,61.5234,61.5332,5155.0
2021-09-14 14:15:00,62.49,62.49,62.34,62.35,14407.0,61.5234,61.5234,61.3757,61.3855,14407.0
2021-09-14 14:20:00,62.34,62.35,62.28,62.32,10330.0,61.3757,61.3855,61.3166,61.356,10330.0
2021-09-14 14:25:00,62.31,62.32,62.25,62.26,12556.0,61.3461,61.356,61.2871,61.2969,12556.0
2021-09-14 14:30:00,62.25,62.29,62.2,62.21,16252.0,61.2871,61.3265,61.2379,61.2477,16252.0
2021-09-14 14:35:00,62.18,62.27,62.17,62.26,13037.0,61.2182,61.3068,61.2083,61.2969,13037.0
2021-09-14 14:40:00,62.27,62.3,62.24,62.26,9292.0,61.3068,61.3363,61.2772,61.2969,9292.0
2021-09-14 14:45:00,62.24,62.24,62.09,62.1,17330.0,61.2772,61.2772,61.1296,61.1394,17330.0
2021-09-14 14:50:00,62.1,62.2,62.06,62.18,28934.0,61.1394,61.2379,61.1,61.2182,28934.0
2021-09-14 14:55:00,62.2,62.25,62.16,62.2,85043.0,61.2379,61.2871,61.1985,61.2379,85043.0
2021-09-14 15:00:00,62.2,62.2,62.02,62.1,25324.0,61.2379,61.2379,61.0606,61.1394,25324.0
2021-09-14 15:05:00,62.1,62.15,61.94,61.95,43079.0,61.1394,61.1886,60.9819,60.9917,43079.0
2021-09-14 15:10:00,61.96,62.06,61.92,61.92,34639.0,61.0016,61.1,60.9622,60.9622,34639.0
2021-09-14 15:15:00,61.93,61.97,61.88,61.91,39204.0,60.972,61.0114,60.9228,60.9523,39204.0
2021-09-14 15:20:00,61.92,62.11,61.9,62.09,29859.0,60.9622,61.1492,60.9425,61.1296,29859.0
2021-09-14 15:25:00,62.09,62.12,62.0,62.0,35825.0,61.1296,61.1591,61.0409,61.0409,35825.0
2021-09-14 15:30:00,62.0,62.08,61.96,62.02,32807.0,61.0409,61.1197,61.0016,61.0606,32807.0
2021-09-14 15:35:00,62.02,62.03,61.93,62.03,28372.0,61.0606,61.0705,60.972,61.0705,28372.0
2021-09-14 15:40:00,62.02,62.07,62.0,62.05,52205.0,61.0606,61.1099,61.0409,61.0902,52205.0
2021-09-14 15:45:00,62.04,62.12,62.0,62.03,45380.0,61.0803,61.1591,61.0409,61.0705,45380.0
2021-09-14 15:50:00,62.02,62.26,62.02,62.22,88030.0,61.0606,61.2969,61.0606,61.2575,88030.0
2021-09-14 15:55:00,62.22,62.31,62.21,62.3,186530.0,61.2575,61.3461,61.2477,61.3363,186530.0
2021-09-15 09:30:00,62.32,62.38,61.83,62.11,92060.0,61.356,61.4151,60.8736,61.1492,92060.0
2021-09-15 09:35:00,62.09,62.26,62.0,62.16,42203.0,61.1296,61.2969,61.0409,61.1985,42203.0
2021-09-15 09:40:00,62.16,62.21,61.84,61.87,33428.0,61.1985,61.2477,60.8834,60.913,33428.0
2021-09-15 09:45:00,61.88,62.09,61.83,62.03,16260.0,60.9228,61.1296,60.8736,61.0705,16260.0
2021-09-15 09:50:00,62.08,62.21,61.96,62.0,23914.0,61.1197,61.2477,61.0016,61.0409,23914.0
2021-09-15 09:55:00,61.99,62.11,61.89,62.07,14109.0,61.0311,61.1492,60.9326,61.1099,14109.0
2021-09-15 10:00:00,62.08,62.5,62.08,62.44,30974.0,61.1197,61.5332,61.1197,61.4741,30974.0
2021-09-15 10:05:00,62.43,62.45,62.24,62.28,13896.0,61.4643,61.484,61.2772,61.3166,13896.0
2021-09-15 10:10:00,62.26,62.27,61.89,61.94,20121.0,61.2969,61.3068,60.9326,60.9819,20121.0
2021-09-15 10:15:00,61.92,62.01,61.89,62.0,20217.0,60.9622,61.0508,60.9326,61.0409,20217.0
2021-09-15 10:20:00,62.0,62.08,61.93,62.05,19828.0,61.0409,61.1197,60.972,61.0902,19828.0
2021-09-15 10:25:00,62.04,62.13,61.99,62.12,17175.0,61.0803,61.1689,61.0311,61.1591,17175.0
2021-09-15 10:30:00,62.09,62.36,62.04,62.34,17382.0,61.1296,61.3954,61.0803,61.3757,17382.0
2021-09-15 10:35:00,62.34,62.43,62.29,62.33,30593.0,61.3757,61.4643,61.3265,61.3658,30593.0
2021-09-15 10:40:00,62.33,62.34,62.17,62.18,7869.0,61.3658,61.3757,61.2083,61.2182,7869.0
2021-09-15 10:45:00,62.2,62.2,62.05,62.1,20555.0,61.2379,61.2379,61.0902,61.1394,20555.0
2021-09-15 10:50:00,62.1,62.13,61.93,61.94,10942.0,61.1394,61.1689,60.972,60.9819,10942.0
2021-09-15 10:55:00,61.95,62.18,61.95,62.16,11496.0,60.9917,61.2182,60.9917,61.1985,11496.0
2021-09-15 11:00:00,62.17,62.23,62.11,62.23,12485.0,61.2083,61.2674,61.1492,61.2674,12485.0
2021-09-15 11:05:00,62.21,62.3,62.18,62.28,11263.0,61.2477,61.3363,61.2182,61.3166,11263.0
2021-09-15 11:10:00,62.26,62.33,62.26,62.3,10461.0,61.2969,61.3658,61.2969,61.3363,10461.0
2021-09-15 11:15:00,62.31,62.33,62.25,62.27,7306.0,61.3461,61.3658,61.2871,61.3068,7306.0
2021-09-15 11:20:00,62.26,62.49,62.26,62.44,11852.0,61.2969,61.5234,61.2969,61.4741,11852.0
2021-09-15 11:25:00,62.44,62.47,62.37,62.39,10716.0,61.4741,61.5037,61.4052,61.4249,10716.0
2021-09-15 11:30:00,62.38,62.41,62.19,62.31,30278.0,61.4151,61.4446,61.228,61.3461,30278.0
2021-09-15 11:35:00,62.31,62.37,62.31,62.35,14267.0,61.3461,61.4052,61.3461,61.3855,14267.0
2021-09-15 11:40:00,62.37,62.37,62.3,62.31,9107.0,61.4052,61.4052,61.3363,61.3461,9107.0
2021-09-15 11:45:00,62.31,62.32,62.24,62.29,9220.0,61.3461,61.356,61.2772,61.3265,9220.0
2021-09-15 11:50:00,62.27,62.33,62.27,62.3,7158.0,61.3068,61.3658,61.3068,61.3363,7158.0
2021-09-15 11:55:00,62.31,62.44,62.31,62.44,11595.0,61.3461,61.4741,61.3461,61.4741,11595.0
2021-09-15 12:00:00,62.44,62.45,62.35,62.39,8413.0,61.4741,61.484,61.3855,61.4249,8413.0
2021-09-15 12:05:00,62.41,62.41,62.33,62.34,13180.0,61.4446,61.4446,61.3658,61.3757,13180.0
2021-09-15 12:10:00,62.33,62.38,62.3,62.35,13226.0,61.3658,61.4151,61.3363,61.3855,13226.0
2021-09-15 12:15:00,62.35,62.37,62.32,62.34,9535.0,61.3855,61.4052,61.356,61.3757,9535.0
2021-09-15 12:20:00,62.32,62.43,62.31,62.43,15898.0,61.356,61.4643,61.3461,61.4643,15898.0
2021-09-15 12:25:00,62.42,62.48,62.39,62.4,18944.0,61.4544,61.5135,61.4249,61.4348,18944.0
2021-09-15 12:30:00,62.41,62.53,62.41,62.5,34544.0,61.4446,61.5627,61.4446,61.5332,34544.0
2021-09-15 12:35:00,62.5,62.52,62.45,62.5,10501.0,61.5332,61.5529,61.484,61.5332,10501.0
2021-09-15 12:40:00,62.5,62.6,62.5,62.57,24676.0,61.5332,61.6317,61.5332,61.6021,24676.0
2021-09-15 12:45:00,62.56,62.61,62.53,62.56,15548.0,61.5923,61.6415,61.5627,61.5923,15548.0
2021-09-15 12:50:00,62.56,62.57,62.49,62.56,28977.0,61.5923,61.6021,61.5234,61.5923,28977.0
2021-09-15 12:55:00,62.57,62.7,62.57,62.68,12082.0,61.6021,61.7301,61.6021,61.7104,12082.0
2021-09-15 13:00:00,62.67,62.67,62.57,62.61,12177.0,61.7006,61.7006,61.6021,61.6415,12177.0
2021-09-15 13:05:00,62.62,62.62,62.57,62.6,11434.0,61.6514,61.6514,61.6021,61.6317,11434.0
2021-09-15 13:10:00,62.59,62.67,62.57,62.64,20113.0,61.6218,61.7006,61.6021,61.671,20113.0
2021-09-15 13:15:00,62.65,62.65,62.58,62.61,12948.0,61.6809,61.6809,61.612,61.6415,12948.0
2021-09-15 13:20:00,62.61,62.64,62.56,62.58,53121.0,61.6415,61.671,61.5923,61.612,53121.0
2021-09-15 13:25:00,62.58,62.73,62.57,62.69,22857.0,61.612,61.7597,61.6021,61.7203,22857.0
2021-09-15 13:30:00,62.69,62.76,62.67,62.72,16804.0,61.7203,61.7892,61.7006,61.7498,16804.0
2021-09-15 13:35:00,62.72,62.72,62.67,62.69,10916.0,61.7498,61.7498,61.7006,61.7203,10916.0
2021-09-15 13:40:00,62.68,62.79,62.64,62.74,73784.0,61.7104,61.8187,61.671,61.7695,73784.0
2021-09-15 13:45:00,62.74,62.8,62.73,62.8,11040.0,61.7695,61.8286,61.7597,61.8286,11040.0
2021-09-15 13:50:00,62.8,62.86,62.79,62.86,12926.0,61.8286,61.8876,61.8187,61.8876,12926.0
2021-09-15 13:55:00,62.86,62.86,62.76,62.76,20580.0,61.8876,61.8876,61.7892,61.7892,20580.0
2021-09-15 14:00:00,62.75,62.85,62.75,62.84,15628.0,61.7793,61.8778,61.7793,61.868,15628.0
2021-09-15 14:05:00,62.85,62.94,62.83,62.93,31016.0,61.8778,61.9664,61.8581,61.9566,31016.0
2021-09-15 14:10:00,62.92,62.94,62.86,62.87,87748.0,61.9467,61.9664,61.8876,61.8975,87748.0
2021-09-15 14:15:00,62.87,62.92,62.85,62.86,7668.0,61.8975,61.9467,61.8778,61.8876,7668.0
2021-09-15 14:20:00,62.86,62.92,62.77,62.78,311992.0,61.8876,61.9467,61.799,61.8089,311992.0
2021-09-15 14:25:00,62.78,62.82,62.72,62.72,86773.0,61.8089,61.8483,61.7498,61.7498,86773.0
2021-09-15 14:30:00,62.73,62.77,62.66,62.68,35996.0,61.7597,61.799,61.6907,61.7104,35996.0
2021-09-15 14:35:00,62.68,62.7,62.57,62.58,47845.0,61.7104,61.7301,61.6021,61.612,47845.0
2021-09-15 14:40:00,62.58,62.6,62.56,62.59,35004.0,61.612,61.6317,61.5923,61.6218,35004.0
2021-09-15 14:45:00,62.6,62.6,62.56,62.59,13674.0,61.6317,61.6317,61.5923,61.6218,13674.0
2021-09-15 14:50:00,62.59,62.62,62.57,62.62,37918.0,61.6218,61.6514,61.6021,61.6514,37918.0
2021-09-15 14:55:00,62.61,62.63,62.54,62.54,55403.0,61.6415,61.6612,61.5726,61.5726,55403.0
2021-09-15 15:00:00,62.54,62.55,62.43,62.45,43265.0,61.5726,61.5824,61.4643,61.484,43265.0
2021-09-15 15:05:00,62.45,62.48,62.42,62.45,26393.0,61.484,61.5135,61.4544,61.484,26393.0
2021-09-15 15:10:00,62.45,62.45,62.4,62.42,38169.0,61.484,61.484,61.4348,61.4544,38169.0
2021-09-15 15:15:00,62.42,62.51,62.42,62.5,35869.0,61.4544,61.5431,61.4544,61.5332,35869.0
2021-09-15 15:20:00,62.49,62.5,62.43,62.46,25126.0,61.5234,61.5332,61.4643,61.4938,25126.0
2021-09-15 15:25:00,62.46,62.49,62.35,62.36,25981.0,61.4938,61.5234,61.3855,61.3954,25981.0
2021-09-15 15:30:00,62.36,62.43,62.33,62.4,50023.0,61.3954,61.4643,61.3658,61.4348,50023.0
2021-09-15 15:35:00,62.4,62.41,62.36,62.4,45856.0,61.4348,61.4446,61.3954,61.4348,45856.0
2021-09-15 15:40:00,62.4,62.46,62.38,62.4,47969.0,61.4348,61.4938,61.4151,61.4348,47969.0
2021-09-15 15:45:00,62.4,62.45,62.3,62.31,69445.0,61.4348,61.484,61.3363,61.3461,69445.0
2021-09-15 15:50:00,62.31,62.45,62.27,62.43,180124.0,61.3461,61.484,61.3068,61.4643,180124.0
2021-09-15 15:55:00,62.44,62.48,62.36,62.46,343368.0,61.4741,61.5135,61.3954,61.4938,343368.0
2021-09-16 09:30:00,61.92,62.08,61.63,62.08,80035.0,60.9622,61.1197,60.6767,61.1197,80035.0
2021-09-16 09:35:00,62.09,62.11,61.89,61.89,27533.0,61.1296,61.1492,60.9326,60.9326,27533.0
2021-09-16 09:40:00,61.87,61.94,61.77,61.81,24059.0,60.913,60.9819,60.8145,60.8539,24059.0
2021-09-16 09:45:00,61.88,61.93,61.71,61.81,30467.0,60.9228,60.972,60.7554,60.8539,30467.0
2021-09-16 09:50:00,61.8,61.88,61.69,61.74,22308.0,60.844,60.9228,60.7357,60.785,22308.0
2021-09-16 09:55:00,61.72,61.97,61.69,61.95,18564.0,60.7653,61.0114,60.7357,60.9917,18564.0
2021-09-16 10:00:00,61.95,62.0,61.77,61.83,28595.0,60.9917,61.0409,60.8145,60.8736,28595.0
2021-09-16 10:05:00,61.85,62.03,61.85,62.03,17099.0,60.8933,61.0705,60.8933,61.0705,17099.0
2021-09-16 10:10:00,62.02,62.03,61.83,61.83,17579.0,61.0606,61.0705,60.8736,60.8736,17579.0
2021-09-16 10:15:00,61.82,61.94,61.77,61.94,28408.0,60.8637,60.9819,60.8145,60.9819,28408.0
2021-09-16 10:20:00,61.92,62.22,61.89,62.18,45893.0,60.9622,61.2575,60.9326,61.2182,45893.0
2021-09-16 10:25:00,62.18,62.32,62.17,62.28,52971.0,61.2182,61.356,61.2083,61.3166,52971.0
2021-09-16 10:30:00,62.29,62.38,62.25,62.31,23113.0,61.3265,61.4151,61.2871,61.3461,23113.0
2021-09-16 10:35:00,62.3,62.35,62.18,62.34,19869.0,61.3363,61.3855,61.2182,61.3757,19869.0
2021-09-16 10:40:00,62.32,62.38,62.22,62.31,13361.0,61.356,61.4151,61.2575,61.3461,13361.0
2021-09-16 10:45:00,62.31,62.43,62.31,62.43,16904.0,61.3461,61.4643,61.3461,61.4643,16904.0
2021-09-16 10:50:00,62.42,62.44,62.29,62.32,17658.0,61.4544,61.4741,61.3265,61.356,17658.0
2021-09-16 10:55:00,62.32,62.35,62.2,62.21,27344.0,61.356,61.3855,61.2379,61.2477,27344.0
2021-09-16 11:00:00,62.2,62.3,62.16,62.17,10907.0,61.2379,61.3363,61.1985,61.2083,10907.0
2021-09-16 11:05:00,62.15,62.19,62.08,62.19,14526.0,61.1886,61.228,61.1197,61.228,14526.0
2021-09-16 11:10:00,62.18,62.32,62.16,62.23,19591.0,61.2182,61.356,61.1985,61.2674,19591.0
2021-09-16 11:15:00,62.23,62.27,62.08,62.09,33606.0,61.2674,61.3068,61.1197,61.1296,33606.0
2021-09-16 11:20:00,62.05,62.07,61.95,62.05,31472.0,61.0902,61.1099,60.9917,61.0902,31472.0
2021-09-16 11:25:00,62.06,62.11,62.0,62.1,13722.0,61.1,61.1492,61.0409,61.1394,13722.0
2021-09-16 11:30:00,62.09,62.16,62.06,62.14,16658.0,61.1296,61.1985,61.1,61.1788,16658.0
2021-09-16 11:35:00,62.13,62.24,62.07,62.24,5178.0,61.1689,61.2772,61.1099,61.2772,5178.0
2021-09-16 11:40:00,62.24,62.29,62.2,62.2,7749.0,61.2772,61.3265,61.2379,61.2379,7749.0
2021-09-16 11:45:00,62.22,62.23,62.11,62.11,24735.0,61.2575,61.2674,61.1492,61.1492,24735.0
2021-09-16 11:50:00,62.09,62.15,62.05,62.1,25584.0,61.1296,61.1886,61.0902,61.1394,25584.0
2021-09-16 11:55:00,62.08,62.12,62.06,62.1,21623.0,61.1197,61.1591,61.1,61.1394,21623.0
2021-09-16 12:00:00,62.12,62.15,62.03,62.04,20117.0,61.1591,61.1886,61.0705,61.0803,20117.0
2021-09-16 12:05:00,62.05,62.14,62.04,62.1,10433.0,61.0902,61.1788,61.0803,61.1394,10433.0
2021-09-16 12:10:00,62.13,62.18,62.12,62.17,15439.0,61.1689,61.2182,61.1591,61.2083,15439.0
2021-09-16 12:15:00,62.19,62.33,62.17,62.33,47234.0,61.228,61.3658,61.2083,61.3658,47234.0
2021-09-16 12:20:00,62.33,62.47,62.33,62.37,49802.0,61.3658,61.5037,61.3658,61.4052,49802.0
2021-09-16 12:25:00,62.38,62.39,62.25,62.25,10580.0,61.4151,61.4249,61.2871,61.2871,10580.0
2021-09-16 12:30:00,62.28,62.38,62.28,62.38,10409.0,61.3166,61.4151,61.3166,61.4151,10409.0
2021-09-16 12:35:00,62.37,62.4,62.31,62.37,7851.0,61.4052,61.4348,61.3461,61.4052,7851.0
2021-09-16 12:40:00,62.37,62.48,62.37,62.48,10577.0,61.4052,61.5135,61.4052,61.5135,10577.0
2021-09-16 12:45:00,62.48,62.59,62.44,62.57,83281.0,61.5135,61.6218,61.4741,61.6021,83281.0
2021-09-16 12:50:00,62.56,62.64,62.41,62.41,34575.0,61.5923,61.671,61.4446,61.4446,34575.0
2021-09-16 12:55:00,62.4,62.55,62.4,62.54,9714.0,61.4348,61.5824,61.4348,61.5726,9714.0
2021-09-16 13:00:00,62.52,62.53,62.42,62.44,32840.0,61.5529,61.5627,61.4544,61.4741,32840.0
2021-09-16 13:05:00,62.44,62.5,62.4,62.49,12221.0,61.4741,61.5332,61.4348,61.5234,12221.0
2021-09-16 13:10:00,62.48,62.52,62.48,62.49,5561.0,61.5135,61.5529,61.5135,61.5234,5561.0
2021-09-16 13:15:00,62.5,62.55,62.48,62.52,9093.0,61.5332,61.5824,61.5135,61.5529,9093.0
2021-09-16 13:20:00,62.53,62.61,62.52,62.61,13877.0,61.5627,61.6415,61.5529,61.6415,13877.0
2021-09-16 13:25:00,62.62,62.64,62.59,62.61,9712.0,61.6514,61.671,61.6218,61.6415,9712.0
2021-09-16 13:30:00,62.61,62.63,62.54,62.56,9397.0,61.6415,61.6612,61.5726,61.5923,9397.0
2021-09-16 13:35:00,62.58,62.61,62.55,62.6,10338.0,61.612,61.6415,61.5824,61.6317,10338.0
2021-09-16 13:40:00,62.62,62.68,62.62,62.66,13162.0,61.6514,61.7104,61.6514,61.6907,13162.0
2021-09-16 13:45:00,62.66,62.76,62.65,62.76,17410.0,61.6907,61.7892,61.6809,61.7892,17410.0
2021-09-16 13:50:00,62.75,62.91,62.74,62.86,19290.0,61.7793,61.9369,61.7695,61.8876,19290.0
2021-09-16 13:55:00,62.87,63.0,62.86,63.0,74494.0,61.8975,62.0255,61.8876,62.0255,74494.0
2021-09-16 14:00:00,63.0,63.01,62.93,62.98,77699.0,62.0255,62.0353,61.9566,62.0058,77699.0
2021-09-16 14:05:00,62.98,63.02,62.9,63.0,167528.0,62.0058,62.0452,61.927,62.0255,167528.0
2021-09-16 14:10:00,63.0,63.17,63.0,63.07,133614.0,62.0255,62.1928,62.0255,62.0944,133614.0
2021-09-16 14:15:00,63.07,63.13,63.06,63.11,34964.0,62.0944,62.1535,62.0845,62.1338,34964.0
2021-09-16 14:20:00,63.09,63.12,63.07,63.11,45353.0,62.1141,62.1436,62.0944,62.1338,45353.0
2021-09-16 14:25:00,63.13,63.16,63.06,63.1,30452.0,62.1535,62.183,62.0845,62.1239,30452.0
2021-09-16 14:30:00,63.11,63.18,63.07,63.12,40141.0,62.1338,62.2027,62.0944,62.1436,40141.0
2021-09-16 14:35:00,63.13,63.18,63.09,63.12,20640.0,62.1535,62.2027,62.1141,62.1436,20640.0
2021-09-16 14:40:00,63.13,63.14,63.06,63.07,21372.0,62.1535,62.1633,62.0845,62.0944,21372.0
2021-09-16 14:45:00,63.08,63.11,63.06,63.08,41607.0,62.1042,62.1338,62.0845,62.1042,41607.0
2021-09-16 14:50:00,63.08,63.18,63.05,63.17,56265.0,62.1042,62.2027,62.0747,62.1928,56265.0
2021-09-16 14:55:00,63.17,63.26,63.17,63.21,31129.0,62.1928,62.2815,62.1928,62.2322,31129.0
2021-09-16 15:00:00,63.22,63.23,63.15,63.15,22886.0,62.2421,62.2519,62.1732,62.1732,22886.0
2021-09-16 15:05:00,63.16,63.3,63.16,63.26,36387.0,62.183,62.3208,62.183,62.2815,36387.0
2021-09-16 15:10:00,63.26,63.33,63.25,63.31,54838.0,62.2815,62.3504,62.2716,62.3307,54838.0
2021-09-16 15:15:00,63.3,63.33,63.16,63.21,21239.0,62.3208,62.3504,62.183,62.2322,21239.0
2021-09-16 15:20:00,63.2,63.24,63.17,63.22,36251.0,62.2224,62.2618,62.1928,62.2421,36251.0
2021-09-16 15:25:00,63.21,63.22,63.14,63.15,25336.0,62.2322,62.2421,62.1633,62.1732,25336.0
2021-09-16 15:30:00,63.14,63.2,63.11,63.13,35155.0,62.1633,62.2224,62.1338,62.1535,35155.0
2021-09-16 15:35:00,63.14,63.22,63.13,63.21,48834.0,62.1633,62.2421,62.1535,62.2322,48834.0
2021-09-16 15:40:00,63.21,63.24,63.18,63.22,47879.0,62.2322,62.2618,62.2027,62.2421,47879.0
2021-09-16 15:45:00,63.23,63.28,63.19,63.2,83486.0,62.2519,62.3011,62.2125,62.2224,83486.0
2021-09-16 15:50:00,63.21,63.32,63.21,63.27,153282.0,62.2322,62.3405,62.2322,62.2913,153282.0
2021-09-16 15:55:00,63.27,63.33,63.21,63.23,256299.0,62.2913,62.3504,62.2322,62.2519,256299.0
2021-09-17 09:30:00,63.14,63.14,62.64,62.92,408909.0,62.1633,62.1633,61.671,61.9467,408909.0
2021-09-17 09:35:00,62.85,62.85,62.5,62.54,57203.0,61.8778,61.8778,61.5332,61.5726,57203.0
2021-09-17 09:40:00,62.52,62.7,62.48,62.57,64348.0,61.5529,61.7301,61.5135,61.6021,64348.0
2021-09-17 09:45:00,62.56,62.63,62.44,62.49,24918.0,61.5923,61.6612,61.4741,61.5234,24918.0
2021-09-17 09:50:00,62.48,62.55,62.33,62.38,63550.0,61.5135,61.5824,61.3658,61.4151,63550.0
2021-09-17 09:55:00,62.4,62.43,62.18,62.34,22667.0,61.4348,61.4643,61.2182,61.3757,22667.0
2021-09-17 10:00:00,62.35,62.38,62.17,62.17,45835.0,61.3855,61.4151,61.2083,61.2083,45835.0
2021-09-17 10:05:00,62.15,62.3,62.06,62.18,53255.0,61.1886,61.3363,61.1,61.2182,53255.0
2021-09-17 10:10:00,62.19,62.21,61.83,61.83,72505.0,61.228,61.2477,60.8736,60.8736,72505.0
2021-09-17 10:15:00,61.84,61.87,61.76,61.86,73215.0,60.8834,60.913,60.8047,60.9031,73215.0
2021-09-17 10:20:00,61.86,61.99,61.84,61.87,49026.0,60.9031,61.0311,60.8834,60.913,49026.0
2021-09-17 10:25:00,61.87,62.04,61.85,61.95,39883.0,60.913,61.0803,60.8933,60.9917,39883.0
2021-09-17 10:30:00,61.93,62.06,61.87,61.98,175735.0,60.972,61.1,60.913,61.0213,175735.0
2021-09-17 10:35:00,61.98,62.04,61.79,61.94,41298.0,61.0213,61.0803,60.8342,60.9819,41298.0
2021-09-17 10:40:00,61.93,62.02,61.9,61.96,35675.0,60.972,61.0606,60.9425,61.0016,35675.0
2021-09-17 10:45:00,61.95,62.01,61.89,61.99,39361.0,60.9917,61.0508,60.9326,61.0311,39361.0
2021-09-17 10:50:00,61.98,62.12,61.88,62.11,21406.0,61.0213,61.1591,60.9228,61.1492,21406.0
2021-09-17 10:55:00,62.1,62.12,61.96,62.02,40620.0,61.1394,61.1591,61.0016,61.0606,40620.0
2021-09-17 11:00:00,61.99,62.01,61.91,61.92,44150.0,61.0311,61.0508,60.9523,60.9622,44150.0
2021-09-17 11:05:00,61.9,61.94,61.75,61.81,30796.0,60.9425,60.9819,60.7948,60.8539,30796.0
2021-09-17 11:10:00,61.81,62.19,61.8,62.14,39077.0,60.8539,61.228,60.844,61.1788,39077.0
2021-09-17 11:15:00,62.15,62.28,62.11,62.27,30777.0,61.1886,61.3166,61.1492,61.3068,30777.0
2021-09-17 11:20:00,62.29,62.35,62.24,62.3,32853.0,61.3265,61.3855,61.2772,61.3363,32853.0
2021-09-17 11:25:00,62.29,62.29,62.12,62.17,55175.0,61.3265,61.3265,61.1591,61.2083,55175.0
2021-09-17 11:30:00,62.15,62.15,61.9,61.97,20701.0,61.1886,61.1886,60.9425,61.0114,20701.0
2021-09-17 11:35:00,62.0,62.13,61.96,62.1,28465.0,61.0409,61.1689,61.0016,61.1394,28465.0
2021-09-17 11:40:00,62.12,62.19,62.09,62.16,28256.0,61.1591,61.228,61.1296,61.1985,28256.0
2021-09-17 11:45:00,62.16,62.39,62.15,62.32,32384.0,61.1985,61.4249,61.1886,61.356,32384.0
2021-09-17 11:50:00,62.32,62.33,62.1,62.1,9967.0,61.356,61.3658,61.1394,61.1394,9967.0
2021-09-17 11:55:00,62.08,62.27,62.07,62.21,16517.0,61.1197,61.3068,61.1099,61.2477,16517.0
2021-09-17 12:00:00,62.2,62.4,62.2,62.39,15195.0,61.2379,61.4348,61.2379,61.4249,15195.0
2021-09-17 12:05:00,62.39,62.43,62.34,62.36,16111.0,61.4249,61.4643,61.3757,61.3954,16111.0
2021-09-17 12:10:00,62.37,62.38,62.29,62.3,20054.0,61.4052,61.4151,61.3265,61.3363,20054.0
2021-09-17 12:15:00,62.3,62.34,62.27,62.33,27638.0,61.3363,61.3757,61.3068,61.3658,27638.0
2021-09-17 12:20:00,62.33,62.42,62.27,62.4,31306.0,61.3658,61.4544,61.3068,61.4348,31306.0
2021-09-17 12:25:00,62.41,62.47,62.33,62.43,54196.0,61.4446,61.5037,61.3658,61.4643,54196.0
2021-09-17 12:30:00,62.44,62.48,62.41,62.43,31322.0,61.4741,61.5135,61.4446,61.4643,31322.0
2021-09-17 12:35:00,62.43,62.49,62.4,62.49,29574.0,61.4643,61.5234,61.4348,61.5234,29574.0
2021-09-17 12:40:00,62.51,62.53,62.46,62.51,17978.0,61.5431,61.5627,61.4938,61.5431,17978.0
2021-09-17 12:45:00,62.51,62.54,62.49,62.53,18089.0,61.5431,61.5726,61.5234,61.5627,18089.0
2021-09-17 12:50:00,62.54,62.64,62.52,62.57,41779.0,61.5726,61.671,61.5529,61.6021,41779.0
2021-09-17 12:55:00,62.58,62.59,62.48,62.5,24560.0,61.612,61.6218,61.5135,61.5332,24560.0
2021-09-17 13:00:00,62.51,62.52,62.3,62.31,27407.0,61.5431,61.5529,61.3363,61.3461,27407.0
2021-09-17 13:05:00,62.3,62.38,62.24,62.25,20319.0,61.3363,61.4151,61.2772,61.2871,20319.0
2021-09-17 13:10:00,62.26,62.32,62.25,62.3,13233.0,61.2969,61.356,61.2871,61.3363,13233.0
2021-09-17 13:15:00,62.3,62.3,62.21,62.24,24735.0,61.3363,61.3363,61.2477,61.2772,24735.0
2021-09-17 13:20:00,62.24,62.32,62.22,62.26,52377.0,61.2772,61.356,61.2575,61.2969,52377.0
2021-09-17 13:25:00,62.27,62.3,62.25,62.29,25215.0,61.3068,61.3363,61.2871,61.3265,25215.0
2021-09-17 13:30:00,62.3,62.3,62.2,62.26,60158.0,61.3363,61.3363,61.2379,61.2969,60158.0
2021-09-17 13:35:00,62.27,62.36,62.27,62.31,31543.0,61.3068,61.3954,61.3068,61.3461,31543.0
2021-09-17 13:40:00,62.32,62.34,62.3,62.32,20739.0,61.356,61.3757,61.3363,61.356,20739.0
2021-09-17 13:45:00,62.32,62.33,62.16,62.16,94231.0,61.356,61.3658,61.1985,61.1985,94231.0
2021-09-17 13:50:00,62.15,62.21,62.11,62.2,23456.0,61.1886,61.2477,61.1492,61.2379,23456.0
2021-09-17 13:55:00,62.2,62.22,62.13,62.18,36501.0,61.2379,61.2575,61.1689,61.2182,36501.0
2021-09-17 14:00:00,62.19,62.25,62.17,62.23,22117.0,61.228,61.2871,61.2083,61.2674,22117.0
2021-09-17 14:05:00,62.23,62.29,62.15,62.27,45594.0,61.2674,61.3265,61.1886,61.3068,45594.0
2021-09-17 14:10:00,62.28,62.32,62.26,62.27,97949.0,61.3166,61.356,61.2969,61.3068,97949.0
2021-09-17 14:15:00,62.27,62.35,62.23,62.29,62885.0,61.3068,61.3855,61.2674,61.3265,62885.0
2021-09-17 14:20:00,62.27,62.36,62.27,62.32,75339.0,61.3068,61.3954,61.3068,61.356,75339.0
2021-09-17 14:25:00,62.32,62.32,62.09,62.09,47821.0,61.356,61.356,61.1296,61.1296,47821.0
2021-09-17 14:30:00,62.09,62.12,62.03,62.03,30831.0,61.1296,61.1591,61.0705,61.0705,30831.0
2021-09-17 14:35:00,62.02,62.03,61.93,62.03,41695.0,61.0606,61.0705,60.972,61.0705,41695.0
2021-09-17 14:40:00,62.02,62.07,61.97,62.01,86811.0,61.0606,61.1099,61.0114,61.0508,86811.0
2021-09-17 14:45:00,62.02,62.1,62.01,62.08,40933.0,61.0606,61.1394,61.0508,61.1197,40933.0
2021-09-17 14:50:00,62.08,62.08,62.03,62.05,41716.0,61.1197,61.1197,61.0705,61.0902,41716.0
2021-09-17 14:55:00,62.05,62.09,61.99,62.05,167687.0,61.0902,61.1296,61.0311,61.0902,167687.0
2021-09-17 15:00:00,62.06,62.22,62.06,62.22,43561.0,61.1,61.2575,61.1,61.2575,43561.0
2021-09-17 15:05:00,62.21,62.22,62.16,62.18,36499.0,61.2477,61.2575,61.1985,61.2182,36499.0
2021-09-17 15:10:00,62.18,62.21,62.15,62.15,45338.0,61.2182,61.2477,61.1886,61.1886,45338.0
2021-09-17 15:15:00,62.16,62.28,62.15,62.28,45360.0,61.1985,61.3166,61.1886,61.3166,45360.0
2021-09-17 15:20:00,62.29,62.41,62.27,62.4,113147.0,61.3265,61.4446,61.3068,61.4348,113147.0
2021-09-17 15:25:00,62.41,62.42,62.17,62.22,131878.0,61.4446,61.4544,61.2083,61.2575,131878.0
2021-09-17 15:30:00,62.22,62.34,62.21,62.33,55433.0,61.2575,61.3757,61.2477,61.3658,55433.0
2021-09-17 15:35:00,62.32,62.34,62.22,62.28,47731.0,61.356,61.3757,61.2575,61.3166,47731.0
2021-09-17 15:40:00,62.29,62.36,62.26,62.36,57393.0,61.3265,61.3954,61.2969,61.3954,57393.0
2021-09-17 15:45:00,62.37,62.38,62.21,62.25,78192.0,61.4052,61.4151,61.2477,61.2871,78192.0
2021-09-17 15:50:00,62.25,62.27,61.74,62.0,328304.0,61.2871,61.3068,60.785,61.0409,328304.0
2021-09-17 15:55:00,62.0,62.17,61.92,62.1,572342.0,61.0409,61.2083,60.9622,61.1394,572342.0
2021-09-20 09:30:00,60.8,60.8,60.16,60.23,192914.0,59.8595,59.8595,59.2294,59.2983,192914.0
2021-09-20 09:35:00,60.25,60.57,60.19,60.54,61315.0,59.318,59.6331,59.2589,59.6035,61315.0
2021-09-20 09:40:00,60.59,60.64,60.43,60.52,106275.0,59.6528,59.702,59.4952,59.5838,106275.0
2021-09-20 09:45:00,60.51,60.72,60.41,60.53,69350.0,59.574,59.7807,59.4755,59.5937,69350.0
2021-09-20 09:50:00,60.57,60.6,60.34,60.6,34696.0,59.6331,59.6626,59.4066,59.6626,34696.0
2021-09-20 09:55:00,60.62,60.68,60.4,60.67,57308.0,59.6823,59.7414,59.4657,59.7315,57308.0
2021-09-20 10:00:00,60.66,60.84,60.65,60.65,51768.0,59.7217,59.8989,59.7118,59.7118,51768.0
2021-09-20 10:05:00,60.64,60.89,60.59,60.73,42681.0,59.702,59.9481,59.6528,59.7906,42681.0
2021-09-20 10:10:00,60.74,61.06,60.74,61.04,29196.0,59.8004,60.1155,59.8004,60.0958,29196.0
2021-09-20 10:15:00,61.02,61.24,60.99,61.2,54907.0,60.0761,60.2927,60.0466,60.2533,54907.0
2021-09-20 10:20:00,61.19,61.23,60.86,60.86,114102.0,60.2435,60.2829,59.9186,59.9186,114102.0
2021-09-20 10:25:00,60.87,60.98,60.74,60.89,29013.0,59.9284,60.0367,59.8004,59.9481,29013.0
2021-09-20 10:30:00,60.9,60.94,60.71,60.79,66076.0,59.958,59.9973,59.7709,59.8497,66076.0
2021-09-20 10:35:00,60.79,60.83,60.67,60.7,30975.0,59.8497,59.889,59.7315,59.7611,30975.0
2021-09-20 10:40:00,60.64,60.66,60.5,60.63,19158.0,59.702,59.7217,59.5641,59.6921,19158.0
2021-09-20 10:45:00,60.63,60.71,60.54,60.68,23537.0,59.6921,59.7709,59.6035,59.7414,23537.0
2021-09-20 10:50:00,60.65,60.66,60.5,60.65,22649.0,59.7118,59.7217,59.5641,59.7118,22649.0
2021-09-20 10:55:00,60.64,60.64,60.44,60.46,22694.0,59.702,59.702,59.5051,59.5248,22694.0
2021-09-20 11:00:00,60.42,60.49,60.32,60.48,32052.0,59.4854,59.5543,59.3869,59.5445,32052.0
2021-09-20 11:05:00,60.47,60.58,60.4,60.4,65383.0,59.5346,59.6429,59.4657,59.4657,65383.0
2021-09-20 11:10:00,60.38,60.49,60.35,60.43,39041.0,59.446,59.5543,59.4165,59.4952,39041.0
2021-09-20 11:15:00,60.44,60.45,60.32,60.4,19598.0,59.5051,59.5149,59.3869,59.4657,19598.0
2021-09-20 11:20:00,60.39,60.42,60.28,60.31,24232.0,59.4558,59.4854,59.3475,59.3771,24232.0
2021-09-20 11:25:00,60.35,60.49,60.31,60.49,25532.0,59.4165,59.5543,59.3771,59.5543,25532.0
2021-09-20 11:30:00,60.48,60.52,60.34,60.35,25813.0,59.5445,59.5838,59.4066,59.4165,25813.0
2021-09-20 11:35:00,60.36,60.39,60.25,60.27,16082.0,59.4263,59.4558,59.318,59.3377,16082.0
2021-09-20 11:40:00,60.26,60.3,60.21,60.26,20414.0,59.3279,59.3672,59.2786,59.3279,20414.0
2021-09-20 11:45:00,60.25,60.27,60.18,60.19,37169.0,59.318,59.3377,59.2491,59.2589,37169.0
2021-09-20 11:50:00,60.19,60.2,60.03,60.08,43629.0,59.2589,59.2688,59.1014,59.1506,43629.0
2021-09-20 11:55:00,60.09,60.09,59.95,60.03,48796.0,59.1605,59.1605,59.0227,59.1014,48796.0
2021-09-20 12:00:00,60.03,60.06,59.94,59.95,28094.0,59.1014,59.131,59.0128,59.0227,28094.0
2021-09-20 12:05:00,59.94,59.94,59.76,59.76,88964.0,59.0128,59.0128,58.8356,58.8356,88964.0
2021-09-20 12:10:00,59.79,59.9,59.76,59.82,38174.0,58.8651,58.9734,58.8356,58.8947,38174.0
2021-09-20 12:15:00,59.81,59.93,59.81,59.87,60760.0,58.8848,59.003,58.8848,58.9439,60760.0
2021-09-20 12:20:00,59.87,59.88,59.71,59.77,45703.0,58.9439,58.9537,58.7864,58.8454,45703.0
2021-09-20 12:25:00,59.82,59.89,59.8,59.87,37539.0,58.8947,58.9636,58.875,58.9439,37539.0
2021-09-20 12:30:00,59.85,59.89,59.78,59.82,49182.0,58.9242,58.9636,58.8553,58.8947,49182.0
2021-09-20 12:35:00,59.83,59.88,59.78,59.86,47307.0,58.9045,58.9537,58.8553,58.934,47307.0
2021-09-20 12:40:00,59.86,59.87,59.67,59.73,30666.0,58.934,58.9439,58.747,58.8061,30666.0
2021-09-20 12:45:00,59.73,59.83,59.69,59.73,40157.0,58.8061,58.9045,58.7667,58.8061,40157.0
2021-09-20 12:50:00,59.74,59.84,59.73,59.79,33819.0,58.8159,58.9144,58.8061,58.8651,33819.0
2021-09-20 12:55:00,59.79,59.87,59.7,59.72,21191.0,58.8651,58.9439,58.7765,58.7962,21191.0
2021-09-20 13:00:00,59.73,59.82,59.69,59.71,26166.0,58.8061,58.8947,58.7667,58.7864,26166.0
2021-09-20 13:05:00,59.69,59.73,59.61,59.63,31566.0,58.7667,58.8061,58.6879,58.7076,31566.0
2021-09-20 13:10:00,59.64,59.74,59.62,59.72,23446.0,58.7174,58.8159,58.6978,58.7962,23446.0
2021-09-20 13:15:00,59.74,59.99,59.72,59.98,155784.0,58.8159,59.062,58.7962,59.0522,155784.0
2021-09-20 13:20:00,60.0,60.0,59.88,59.93,34349.0,59.0719,59.0719,58.9537,59.003,34349.0
2021-09-20 13:25:00,59.94,60.04,59.92,60.04,18474.0,59.0128,59.1113,58.9931,59.1113,18474.0
2021-09-20 13:30:00,60.03,60.04,59.93,59.98,16171.0,59.1014,59.1113,59.003,59.0522,16171.0
2021-09-20 13:35:00,59.97,60.16,59.95,60.16,32413.0,59.0423,59.2294,59.0227,59.2294,32413.0
2021-09-20 13:40:00,60.16,60.17,60.01,60.05,41199.0,59.2294,59.2393,59.0817,59.1211,41199.0
2021-09-20 13:45:00,60.04,60.19,60.02,60.17,28695.0,59.1113,59.2589,59.0916,59.2393,28695.0
2021-09-20 13:50:00,60.17,60.22,60.0,60.05,115228.0,59.2393,59.2885,59.0719,59.1211,115228.0
2021-09-20 13:55:00,60.05,60.1,59.94,60.08,56918.0,59.1211,59.1703,59.0128,59.1506,56918.0
2021-09-20 14:00:00,60.07,60.1,59.97,60.08,50451.0,59.1408,59.1703,59.0423,59.1506,50451.0
2021-09-20 14:05:00,60.06,60.08,59.81,59.81,33125.0,59.131,59.1506,58.8848,58.8848,33125.0
2021-09-20 14:10:00,59.81,59.85,59.71,59.73,30264.0,58.8848,58.9242,58.7864,58.8061,30264.0
2021-09-20 14:15:00,59.73,59.79,59.73,59.75,32045.0,58.8061,58.8651,58.8061,58.8257,32045.0
2021-09-20 14:20:00,59.73,59.78,59.58,59.58,37218.0,58.8061,58.8553,58.6584,58.6584,37218.0
2021-09-20 14:25:00,59.59,59.59,59.45,59.49,49607.0,58.6682,58.6682,58.5304,58.5698,49607.0
2021-09-20 14:30:00,59.48,59.61,59.48,59.57,35590.0,58.5599,58.6879,58.5599,58.6485,35590.0
2021-09-20 14:35:00,59.57,59.59,59.39,59.46,46043.0,58.6485,58.6682,58.4713,58.5402,46043.0
2021-09-20 14:40:00,59.48,59.6,59.44,59.46,34751.0,58.5599,58.6781,58.5205,58.5402,34751.0
2021-09-20 14:45:00,59.44,59.65,59.44,59.53,37949.0,58.5205,58.7273,58.5205,58.6092,37949.0
2021-09-20 14:50:00,59.52,59.55,59.44,59.45,87666.0,58.5993,58.6288,58.5205,58.5304,87666.0
2021-09-20 14:55:00,59.45,59.66,59.41,59.57,145054.0,58.5304,58.7371,58.491,58.6485,145054.0
2021-09-20 15:00:00,59.57,59.76,59.56,59.69,50380.0,58.6485,58.8356,58.6387,58.7667,50380.0
2021-09-20 15:05:00,59.69,59.72,59.56,59.72,104617.0,58.7667,58.7962,58.6387,58.7962,104617.0
2021-09-20 15:10:00,59.71,59.77,59.48,59.52,165709.0,58.7864,58.8454,58.5599,58.5993,165709.0
2021-09-20 15:15:00,59.53,59.59,59.46,59.52,42531.0,58.6092,58.6682,58.5402,58.5993,42531.0
2021-09-20 15:20:00,59.53,59.81,59.53,59.81,53526.0,58.6092,58.8848,58.6092,58.8848,53526.0
2021-09-20 15:25:00,59.81,59.98,59.72,59.9,75352.0,58.8848,59.0522,58.7962,58.9734,75352.0
2021-09-20 15:30:00,59.9,60.09,59.82,60.06,147597.0,58.9734,59.1605,58.8947,59.131,147597.0
2021-09-20 15:35:00,60.07,60.21,60.06,60.12,79846.0,59.1408,59.2786,59.131,59.19,79846.0
2021-09-20 15:40:00,60.13,60.27,60.13,60.23,73367.0,59.1999,59.3377,59.1999,59.2983,73367.0
2021-09-20 15:45:00,60.23,60.32,60.12,60.27,78880.0,59.2983,59.3869,59.19,59.3377,78880.0
2021-09-20 15:50:00,60.29,60.59,60.29,60.4,242245.0,59.3574,59.6528,59.3574,59.4657,242245.0
2021-09-20 15:55:00,60.41,60.75,60.4,60.7,348673.0,59.4755,59.8103,59.4657,59.7611,348673.0
2021-09-21 09:30:00,61.05,61.07,60.7,60.96,66363.0,60.1056,60.1253,59.7611,60.017,66363.0
2021-09-21 09:35:00,60.95,61.13,60.85,61.12,33983.0,60.0072,60.1844,59.9087,60.1746,33983.0
2021-09-21 09:40:00,61.14,61.14,60.68,60.77,30665.0,60.1942,60.1942,59.7414,59.83,30665.0
2021-09-21 09:45:00,60.78,61.05,60.77,61.05,33099.0,59.8398,60.1056,59.83,60.1056,33099.0
2021-09-21 09:50:00,61.05,61.11,60.86,60.89,27914.0,60.1056,60.1647,59.9186,59.9481,27914.0
2021-09-21 09:55:00,60.87,60.93,60.54,60.59,24183.0,59.9284,59.9875,59.6035,59.6528,24183.0
2021-09-21 10:00:00,60.64,60.7,60.48,60.7,38842.0,59.702,59.7611,59.5445,59.7611,38842.0
2021-09-21 10:05:00,60.72,60.76,60.32,60.33,27883.0,59.7807,59.8201,59.3869,59.3968,27883.0
2021-09-21 10:10:00,60.33,60.49,60.2,60.46,33008.0,59.3968,59.5543,59.2688,59.5248,33008.0
2021-09-21 10:15:00,60.45,60.55,60.36,60.48,51176.0,59.5149,59.6134,59.4263,59.5445,51176.0
2021-09-21 10:20:00,60.5,60.5,60.41,60.44,18071.0,59.5641,59.5641,59.4755,59.5051,18071.0
2021-09-21 10:25:00,60.45,60.5,60.29,60.48,27480.0,59.5149,59.5641,59.3574,59.5445,27480.0
2021-09-21 10:30:00,60.49,60.57,60.38,60.39,23044.0,59.5543,59.6331,59.446,59.4558,23044.0
2021-09-21 10:35:00,60.38,60.55,60.38,60.54,15278.0,59.446,59.6134,59.446,59.6035,15278.0
2021-09-21 10:40:00,60.56,60.57,60.47,60.5,13152.0,59.6232,59.6331,59.5346,59.5641,13152.0
2021-09-21 10:45:00,60.51,60.54,60.21,60.25,22898.0,59.574,59.6035,59.2786,59.318,22898.0
2021-09-21 10:50:00,60.23,60.25,60.17,60.24,12421.0,59.2983,59.318,59.2393,59.3082,12421.0
2021-09-21 10:55:00,60.24,60.42,60.23,60.38,11382.0,59.3082,59.4854,59.2983,59.446,11382.0
2021-09-21 11:00:00,60.38,60.46,60.3,60.45,9851.0,59.446,59.5248,59.3672,59.5149,9851.0
2021-09-21 11:05:00,60.45,60.69,60.45,60.62,24180.0,59.5149,59.7512,59.5149,59.6823,24180.0
2021-09-21 11:10:00,60.65,60.8,60.59,60.8,19295.0,59.7118,59.8595,59.6528,59.8595,19295.0
2021-09-21 11:15:00,60.79,60.84,60.76,60.79,17512.0,59.8497,59.8989,59.8201,59.8497,17512.0
2021-09-21 11:20:00,60.78,60.84,60.73,60.78,13580.0,59.8398,59.8989,59.7906,59.8398,13580.0
2021-09-21 11:25:00,60.82,60.86,60.74,60.79,7815.0,59.8792,59.9186,59.8004,59.8497,7815.0
2021-09-21 11:30:00,60.84,61.1,60.8,61.08,26283.0,59.8989,60.1549,59.8595,60.1352,26283.0
2021-09-21 11:35:00,61.08,61.09,61.01,61.03,13097.0,60.1352,60.145,60.0663,60.0859,13097.0
2021-09-21 11:40:00,61.0,61.08,61.0,61.06,10368.0,60.0564,60.1352,60.0564,60.1155,10368.0
2021-09-21 11:45:00,61.07,61.13,61.04,61.04,10485.0,60.1253,60.1844,60.0958,60.0958,10485.0
2021-09-21 11:50:00,61.04,61.11,61.04,61.08,11608.0,60.0958,60.1647,60.0958,60.1352,11608.0
2021-09-21 11:55:00,61.08,61.15,61.07,61.14,15304.0,60.1352,60.2041,60.1253,60.1942,15304.0
2021-09-21 12:00:00,61.15,61.27,61.13,61.22,13591.0,60.2041,60.3222,60.1844,60.273,13591.0
2021-09-21 12:05:00,61.21,61.29,61.18,61.25,7799.0,60.2632,60.3419,60.2336,60.3025,7799.0
2021-09-21 12:10:00,61.26,61.28,61.21,61.27,10176.0,60.3124,60.3321,60.2632,60.3222,10176.0
2021-09-21 12:15:00,61.25,61.26,61.17,61.22,13604.0,60.3025,60.3124,60.2238,60.273,13604.0
2021-09-21 12:20:00,61.22,61.26,61.13,61.2,26154.0,60.273,60.3124,60.1844,60.2533,26154.0
2021-09-21 12:25:00,61.21,61.25,61.17,61.2,7153.0,60.2632,60.3025,60.2238,60.2533,7153.0
2021-09-21 12:30:00,61.2,61.21,61.13,61.21,8082.0,60.2533,60.2632,60.1844,60.2632,8082.0
2021-09-21 12:35:00,61.23,61.23,61.14,61.18,6558.0,60.2829,60.2829,60.1942,60.2336,6558.0
2021-09-21 12:40:00,61.16,61.2,61.14,61.18,15698.0,60.2139,60.2533,60.1942,60.2336,15698.0
2021-09-21 12:45:00,61.18,61.22,61.15,61.17,7064.0,60.2336,60.273,60.2041,60.2238,7064.0
2021-09-21 12:50:00,61.17,61.17,60.94,61.07,19640.0,60.2238,60.2238,59.9973,60.1253,19640.0
2021-09-21 12:55:00,61.08,61.14,61.05,61.11,17476.0,60.1352,60.1942,60.1056,60.1647,17476.0
2021-09-21 13:00:00,61.11,61.17,61.03,61.1,11408.0,60.1647,60.2238,60.0859,60.1549,11408.0
2021-09-21 13:05:00,61.11,61.21,61.09,61.11,15752.0,60.1647,60.2632,60.145,60.1647,15752.0
2021-09-21 13:10:00,61.1,61.12,61.05,61.08,9058.0,60.1549,60.1746,60.1056,60.1352,9058.0
2021-09-21 13:15:00,61.08,61.17,61.06,61.17,6573.0,60.1352,60.2238,60.1155,60.2238,6573.0
2021-09-21 13:20:00,61.15,61.2,61.02,61.04,11119.0,60.2041,60.2533,60.0761,60.0958,11119.0
2021-09-21 13:25:00,61.02,61.09,60.98,61.02,12092.0,60.0761,60.145,60.0367,60.0761,12092.0
2021-09-21 13:30:00,61.02,61.09,61.02,61.05,10485.0,60.0761,60.145,60.0761,60.1056,10485.0
2021-09-21 13:35:00,61.07,61.14,61.03,61.13,5585.0,60.1253,60.1942,60.0859,60.1844,5585.0
2021-09-21 13:40:00,61.11,61.14,61.04,61.06,8231.0,60.1647,60.1942,60.0958,60.1155,8231.0
2021-09-21 13:45:00,61.05,61.15,61.03,61.15,8753.0,60.1056,60.2041,60.0859,60.2041,8753.0
2021-09-21 13:50:00,61.14,61.22,60.95,60.98,12693.0,60.1942,60.273,60.0072,60.0367,12693.0
2021-09-21 13:55:00,61.02,61.06,61.0,61.06,8561.0,60.0761,60.1155,60.0564,60.1155,8561.0
2021-09-21 14:00:00,61.07,61.17,61.07,61.17,11967.0,60.1253,60.2238,60.1253,60.2238,11967.0
2021-09-21 14:05:00,61.16,61.18,61.12,61.17,11610.0,60.2139,60.2336,60.1746,60.2238,11610.0
2021-09-21 14:10:00,61.16,61.19,61.13,61.15,24110.0,60.2139,60.2435,60.1844,60.2041,24110.0
2021-09-21 14:15:00,61.14,61.17,61.11,61.15,29039.0,60.1942,60.2238,60.1647,60.2041,29039.0
2021-09-21 14:20:00,61.11,61.16,61.03,61.06,21345.0,60.1647,60.2139,60.0859,60.1155,21345.0
2021-09-21 14:25:00,61.07,61.13,61.01,61.02,20460.0,60.1253,60.1844,60.0663,60.0761,20460.0
2021-09-21 14:30:00,61.03,61.12,61.02,61.09,7879.0,60.0859,60.1746,60.0761,60.145,7879.0
2021-09-21 14:35:00,61.08,61.16,61.08,61.14,13046.0,60.1352,60.2139,60.1352,60.1942,13046.0
2021-09-21 14:40:00,61.15,61.19,61.14,61.19,7540.0,60.2041,60.2435,60.1942,60.2435,7540.0
2021-09-21 14:45:00,61.18,61.26,61.15,61.25,24344.0,60.2336,60.3124,60.2041,60.3025,24344.0
2021-09-21 14:50:00,61.27,61.46,61.25,61.37,26381.0,60.3222,60.5093,60.3025,60.4207,26381.0
2021-09-21 14:55:00,61.37,61.41,61.25,61.3,15235.0,60.4207,60.4601,60.3025,60.3518,15235.0
2021-09-21 15:00:00,61.29,61.42,61.29,61.34,9283.0,60.3419,60.4699,60.3419,60.3912,9283.0
2021-09-21 15:05:00,61.35,61.38,61.29,61.36,22246.0,60.401,60.4305,60.3419,60.4108,22246.0
2021-09-21 15:10:00,61.36,61.45,61.3,61.41,67217.0,60.4108,60.4995,60.3518,60.4601,67217.0
2021-09-21 15:15:00,61.41,61.49,61.29,61.3,13012.0,60.4601,60.5388,60.3419,60.3518,13012.0
2021-09-21 15:20:00,61.3,61.44,61.3,61.39,15724.0,60.3518,60.4896,60.3518,60.4404,15724.0
2021-09-21 15:25:00,61.4,61.42,61.35,61.37,13501.0,60.4502,60.4699,60.401,60.4207,13501.0
2021-09-21 15:30:00,61.37,61.44,61.32,61.32,36995.0,60.4207,60.4896,60.3715,60.3715,36995.0
2021-09-21 15:35:00,61.33,61.33,61.21,61.22,16270.0,60.3813,60.3813,60.2632,60.273,16270.0
2021-09-21 15:40:00,61.21,61.3,61.19,61.23,25738.0,60.2632,60.3518,60.2435,60.2829,25738.0
2021-09-21 15:45:00,61.2,61.24,61.1,61.13,31785.0,60.2533,60.2927,60.1549,60.1844,31785.0
2021-09-21 15:50:00,61.13,61.28,61.13,61.16,98055.0,60.1844,60.3321,60.1844,60.2139,98055.0
2021-09-21 15:55:00,61.14,61.18,61.0,61.02,149439.0,60.1942,60.2336,60.0564,60.0761,149439.0
2021-09-22 09:30:00,61.49,61.61,61.35,61.61,86379.0,60.5388,60.657,60.401,60.657,86379.0
2021-09-22 09:35:00,61.55,61.64,61.32,61.38,119006.0,60.5979,60.6865,60.3715,60.4305,119006.0
2021-09-22 09:40:00,61.39,61.55,61.3,61.3,30759.0,60.4404,60.5979,60.3518,60.3518,30759.0
2021-09-22 09:45:00,61.29,61.54,61.27,61.5,54306.0,60.3419,60.5881,60.3222,60.5487,54306.0
2021-09-22 09:50:00,61.45,61.74,61.44,61.68,32223.0,60.4995,60.785,60.4896,60.7259,32223.0
2021-09-22 09:55:00,61.67,61.87,61.67,61.77,52168.0,60.716,60.913,60.716,60.8145,52168.0
2021-09-22 10:00:00,61.77,61.96,61.67,61.73,43622.0,60.8145,61.0016,60.716,60.7751,43622.0
2021-09-22 10:05:00,61.73,61.92,61.72,61.92,21650.0,60.7751,60.9622,60.7653,60.9622,21650.0
2021-09-22 10:10:00,61.93,61.95,61.8,61.92,74859.0,60.972,60.9917,60.844,60.9622,74859.0
2021-09-22 10:15:00,61.93,62.0,61.88,61.98,28098.0,60.972,61.0409,60.9228,61.0213,28098.0
2021-09-22 10:20:00,62.0,62.01,61.84,61.89,10340.0,61.0409,61.0508,60.8834,60.9326,10340.0
2021-09-22 10:25:00,61.9,61.97,61.85,61.88,31188.0,60.9425,61.0114,60.8933,60.9228,31188.0
2021-09-22 10:30:00,61.86,62.03,61.86,61.97,33956.0,60.9031,61.0705,60.9031,61.0114,33956.0
2021-09-22 10:35:00,61.95,62.05,61.94,61.97,14071.0,60.9917,61.0902,60.9819,61.0114,14071.0
2021-09-22 10:40:00,61.97,61.99,61.88,61.89,22703.0,61.0114,61.0311,60.9228,60.9326,22703.0
2021-09-22 10:45:00,61.88,61.98,61.84,61.97,22622.0,60.9228,61.0213,60.8834,61.0114,22622.0
2021-09-22 10:50:00,61.98,61.99,61.87,61.89,6800.0,61.0213,61.0311,60.913,60.9326,6800.0
2021-09-22 10:55:00,61.91,62.0,61.9,61.98,9063.0,60.9523,61.0409,60.9425,61.0213,9063.0
2021-09-22 11:00:00,61.99,62.06,61.98,62.04,20980.0,61.0311,61.1,61.0213,61.0803,20980.0
2021-09-22 11:05:00,62.06,62.2,62.05,62.06,17403.0,61.1,61.2379,61.0902,61.1,17403.0
2021-09-22 11:10:00,62.07,62.08,62.0,62.05,10995.0,61.1099,61.1197,61.0409,61.0902,10995.0
2021-09-22 11:15:00,62.06,62.1,62.04,62.08,6569.0,61.1,61.1394,61.0803,61.1197,6569.0
2021-09-22 11:20:00,62.06,62.08,62.03,62.05,9691.0,61.1,61.1197,61.0705,61.0902,9691.0
2021-09-22 11:25:00,62.05,62.14,62.05,62.14,7034.0,61.0902,61.1788,61.0902,61.1788,7034.0
2021-09-22 11:30:00,62.12,62.26,62.12,62.23,8768.0,61.1591,61.2969,61.1591,61.2674,8768.0
2021-09-22 11:35:00,62.23,62.28,62.19,62.27,13267.0,61.2674,61.3166,61.228,61.3068,13267.0
2021-09-22 11:40:00,62.25,62.32,62.23,62.3,13110.0,61.2871,61.356,61.2674,61.3363,13110.0
2021-09-22 11:45:00,62.3,62.37,62.27,62.29,21732.0,61.3363,61.4052,61.3068,61.3265,21732.0
2021-09-22 11:50:00,62.31,62.41,62.22,62.3,35506.0,61.3461,61.4446,61.2575,61.3363,35506.0
2021-09-22 11:55:00,62.3,62.41,62.28,62.4,15400.0,61.3363,61.4446,61.3166,61.4348,15400.0
2021-09-22 12:00:00,62.39,62.44,62.35,62.44,15550.0,61.4249,61.4741,61.3855,61.4741,15550.0
2021-09-22 12:05:00,62.45,62.49,62.4,62.42,10043.0,61.484,61.5234,61.4348,61.4544,10043.0
2021-09-22 12:10:00,62.44,62.48,62.43,62.46,12560.0,61.4741,61.5135,61.4643,61.4938,12560.0
2021-09-22 12:15:00,62.46,62.53,62.44,62.48,28342.0,61.4938,61.5627,61.4741,61.5135,28342.0
2021-09-22 12:20:00,62.48,62.53,62.48,62.51,19401.0,61.5135,61.5627,61.5135,61.5431,19401.0
2021-09-22 12:25:00,62.5,62.56,62.49,62.52,5864.0,61.5332,61.5923,61.5234,61.5529,5864.0
2021-09-22 12:30:00,62.53,62.56,62.51,62.52,10678.0,61.5627,61.5923,61.5431,61.5529,10678.0
2021-09-22 12:35:00,62.54,62.59,62.51,62.52,9409.0,61.5726,61.6218,61.5431,61.5529,9409.0
2021-09-22 12:40:00,62.53,62.54,62.48,62.5,24913.0,61.5627,61.5726,61.5135,61.5332,24913.0
2021-09-22 12:45:00,62.5,62.56,62.48,62.53,21236.0,61.5332,61.5923,61.5135,61.5627,21236.0
2021-09-22 12:50:00,62.53,62.54,62.47,62.51,19613.0,61.5627,61.5726,61.5037,61.5431,19613.0
2021-09-22 12:55:00,62.51,62.53,62.49,62.52,18258.0,61.5431,61.5627,61.5234,61.5529,18258.0
2021-09-22 13:00:00,62.51,62.53,62.48,62.49,42996.0,61.5431,61.5627,61.5135,61.5234,42996.0
2021-09-22 13:05:00,62.48,62.48,62.36,62.36,13457.0,61.5135,61.5135,61.3954,61.3954,13457.0
2021-09-22 13:10:00,62.37,62.39,62.29,62.3,7573.0,61.4052,61.4249,61.3265,61.3363,7573.0
2021-09-22 13:15:00,62.3,62.31,62.23,62.3,15724.0,61.3363,61.3461,61.2674,61.3363,15724.0
2021-09-22 13:20:00,62.31,62.34,62.28,62.29,8355.0,61.3461,61.3757,61.3166,61.3265,8355.0
2021-09-22 13:25:00,62.29,62.42,62.29,62.42,8182.0,61.3265,61.4544,61.3265,61.4544,8182.0
2021-09-22 13:30:00,62.4,62.46,62.39,62.42,10671.0,61.4348,61.4938,61.4249,61.4544,10671.0
2021-09-22 13:35:00,62.42,62.44,62.34,62.42,15887.0,61.4544,61.4741,61.3757,61.4544,15887.0
2021-09-22 13:40:00,62.42,62.45,62.4,62.41,8169.0,61.4544,61.484,61.4348,61.4446,8169.0
2021-09-22 13:45:00,62.42,62.46,62.37,62.39,13507.0,61.4544,61.4938,61.4052,61.4249,13507.0
2021-09-22 13:50:00,62.38,62.42,62.31,62.4,10613.0,61.4151,61.4544,61.3461,61.4348,10613.0
2021-09-22 13:55:00,62.4,62.48,62.39,62.46,16579.0,61.4348,61.5135,61.4249,61.4938,16579.0
2021-09-22 14:00:00,62.44,62.68,62.19,62.62,33444.0,61.4741,61.7104,61.228,61.6514,33444.0
2021-09-22 14:05:00,62.66,62.7,62.47,62.53,19951.0,61.6907,61.7301,61.5037,61.5627,19951.0
2021-09-22 14:10:00,62.55,62.8,62.55,62.79,37984.0,61.5824,61.8286,61.5824,61.8187,37984.0
2021-09-22 14:15:00,62.79,62.86,62.71,62.71,37216.0,61.8187,61.8876,61.74,61.74,37216.0
2021-09-22 14:20:00,62.72,62.76,62.59,62.66,26509.0,61.7498,61.7892,61.6218,61.6907,26509.0
2021-09-22 14:25:00,62.66,62.74,62.62,62.72,37439.0,61.6907,61.7695,61.6514,61.7498,37439.0
2021-09-22 14:30:00,62.71,62.81,62.65,62.71,62398.0,61.74,61.8384,61.6809,61.74,62398.0
2021-09-22 14:35:00,62.71,62.76,62.52,62.57,33059.0,61.74,61.7892,61.5529,61.6021,33059.0
2021-09-22 14:40:00,62.55,62.56,62.38,62.39,21440.0,61.5824,61.5923,61.4151,61.4249,21440.0
2021-09-22 14:45:00,62.38,62.45,62.27,62.29,47601.0,61.4151,61.484,61.3068,61.3265,47601.0
2021-09-22 14:50:00,62.28,62.36,62.18,62.3,34426.0,61.3166,61.3954,61.2182,61.3363,34426.0
2021-09-22 14:55:00,62.29,62.33,62.19,62.29,32945.0,61.3265,61.3658,61.228,61.3265,32945.0
2021-09-22 15:00:00,62.28,62.36,62.21,62.29,32286.0,61.3166,61.3954,61.2477,61.3265,32286.0
2021-09-22 15:05:00,62.27,62.41,62.21,62.4,25230.0,61.3068,61.4446,61.2477,61.4348,25230.0
2021-09-22 15:10:00,62.4,62.59,62.37,62.54,33446.0,61.4348,61.6218,61.4052,61.5726,33446.0
2021-09-22 15:15:00,62.54,62.73,62.54,62.72,51463.0,61.5726,61.7597,61.5726,61.7498,51463.0
2021-09-22 15:20:00,62.71,62.79,62.68,62.76,32250.0,61.74,61.8187,61.7104,61.7892,32250.0
2021-09-22 15:25:00,62.76,62.78,62.67,62.69,45250.0,61.7892,61.8089,61.7006,61.7203,45250.0
2021-09-22 15:30:00,62.68,62.76,62.66,62.74,41973.0,61.7104,61.7892,61.6907,61.7695,41973.0
2021-09-22 15:35:00,62.74,62.84,62.71,62.81,53563.0,61.7695,61.868,61.74,61.8384,53563.0
2021-09-22 15:40:00,62.8,62.81,62.66,62.69,44662.0,61.8286,61.8384,61.6907,61.7203,44662.0
2021-09-22 15:45:00,62.68,62.75,62.64,62.66,41491.0,61.7104,61.7793,61.671,61.6907,41491.0
2021-09-22 15:50:00,62.65,62.71,62.49,62.68,77069.0,61.6809,61.74,61.5234,61.7104,77069.0
2021-09-22 15:55:00,62.67,62.74,62.52,62.68,282784.0,61.7006,61.7695,61.5529,61.7104,282784.0
2021-09-23 09:30:00,62.88,63.13,62.82,62.89,86225.0,61.9073,62.1535,61.8483,61.9172,86225.0
2021-09-23 09:35:00,62.85,63.3,62.82,63.27,72608.0,61.8778,62.3208,61.8483,62.2913,72608.0
2021-09-23 09:40:00,63.29,63.34,63.2,63.27,51339.0,62.311,62.3602,62.2224,62.2913,51339.0
2021-09-23 09:45:00,63.29,63.48,63.26,63.37,98522.0,62.311,62.4981,62.2815,62.3898,98522.0
2021-09-23 09:50:00,63.39,63.47,63.33,63.45,35127.0,62.4094,62.4882,62.3504,62.4685,35127.0
2021-09-23 09:55:00,63.46,63.55,63.41,63.41,62373.0,62.4784,62.567,62.4291,62.4291,62373.0
2021-09-23 10:00:00,63.46,63.78,63.45,63.78,134639.0,62.4784,62.7934,62.4685,62.7934,134639.0
2021-09-23 10:05:00,63.78,63.97,63.77,63.88,111027.0,62.7934,62.9805,62.7836,62.8919,111027.0
2021-09-23 10:10:00,63.88,63.94,63.81,63.87,114029.0,62.8919,62.9509,62.8229,62.882,114029.0
2021-09-23 10:15:00,63.89,63.94,63.74,63.86,83823.0,62.9017,62.9509,62.754,62.8722,83823.0
2021-09-23 10:20:00,63.84,63.94,63.81,63.91,43808.0,62.8525,62.9509,62.8229,62.9214,43808.0
2021-09-23 10:25:00,63.91,63.98,63.88,63.91,36448.0,62.9214,62.9903,62.8919,62.9214,36448.0
2021-09-23 10:30:00,63.89,63.94,63.88,63.88,19307.0,62.9017,62.9509,62.8919,62.8919,19307.0
2021-09-23 10:35:00,63.9,63.96,63.87,63.94,35988.0,62.9116,62.9706,62.882,62.9509,35988.0
2021-09-23 10:40:00,63.94,63.98,63.88,63.95,51208.0,62.9509,62.9903,62.8919,62.9608,51208.0
2021-09-23 10:45:00,63.95,63.98,63.9,63.96,26046.0,62.9608,62.9903,62.9116,62.9706,26046.0
2021-09-23 10:50:00,63.96,63.98,63.89,63.95,30487.0,62.9706,62.9903,62.9017,62.9608,30487.0
2021-09-23 10:55:00,63.93,63.96,63.79,63.79,36019.0,62.9411,62.9706,62.8033,62.8033,36019.0
2021-09-23 11:00:00,63.78,63.78,63.63,63.71,26843.0,62.7934,62.7934,62.6457,62.7245,26843.0
2021-09-23 11:05:00,63.71,63.74,63.54,63.55,21940.0,62.7245,62.754,62.5571,62.567,21940.0
2021-09-23 11:10:00,63.52,63.62,63.48,63.6,20710.0,62.5374,62.6359,62.4981,62.6162,20710.0
2021-09-23 11:15:00,63.59,63.63,63.54,63.55,10414.0,62.6063,62.6457,62.5571,62.567,10414.0
2021-09-23 11:20:00,63.54,63.57,63.43,63.54,33583.0,62.5571,62.5867,62.4488,62.5571,33583.0
2021-09-23 11:25:00,63.53,63.68,63.53,63.67,28339.0,62.5473,62.695,62.5473,62.6851,28339.0
2021-09-23 11:30:00,63.65,63.78,63.65,63.67,26983.0,62.6654,62.7934,62.6654,62.6851,26983.0
2021-09-23 11:35:00,63.66,63.68,63.59,63.66,9687.0,62.6753,62.695,62.6063,62.6753,9687.0
2021-09-23 11:40:00,63.65,63.65,63.54,63.57,11034.0,62.6654,62.6654,62.5571,62.5867,11034.0
2021-09-23 11:45:00,63.55,63.59,63.47,63.5,50663.0,62.567,62.6063,62.4882,62.5177,50663.0
2021-09-23 11:50:00,63.51,63.54,63.45,63.49,42777.0,62.5276,62.5571,62.4685,62.5079,42777.0
2021-09-23 11:55:00,63.5,63.64,63.49,63.56,23204.0,62.5177,62.6556,62.5079,62.5768,23204.0
2021-09-23 12:00:00,63.56,63.57,63.36,63.38,23223.0,62.5768,62.5867,62.3799,62.3996,23223.0
2021-09-23 12:05:00,63.38,63.43,63.32,63.4,24534.0,62.3996,62.4488,62.3405,62.4193,24534.0
2021-09-23 12:10:00,63.4,63.41,63.36,63.37,20884.0,62.4193,62.4291,62.3799,62.3898,20884.0
2021-09-23 12:15:00,63.37,63.38,63.31,63.36,20793.0,62.3898,62.3996,62.3307,62.3799,20793.0
2021-09-23 12:20:00,63.36,63.38,63.34,63.35,8736.0,62.3799,62.3996,62.3602,62.3701,8736.0
2021-09-23 12:25:00,63.34,63.37,63.27,63.32,17259.0,62.3602,62.3898,62.2913,62.3405,17259.0
2021-09-23 12:30:00,63.32,63.34,63.28,63.3,27724.0,62.3405,62.3602,62.3011,62.3208,27724.0
2021-09-23 12:35:00,63.31,63.34,63.29,63.31,31436.0,62.3307,62.3602,62.311,62.3307,31436.0
2021-09-23 12:40:00,63.31,63.32,63.25,63.31,15381.0,62.3307,62.3405,62.2716,62.3307,15381.0
2021-09-23 12:45:00,63.3,63.45,63.3,63.44,20418.0,62.3208,62.4685,62.3208,62.4587,20418.0
2021-09-23 12:50:00,63.43,63.45,63.39,63.4,20838.0,62.4488,62.4685,62.4094,62.4193,20838.0
2021-09-23 12:55:00,63.4,63.41,63.31,63.38,23532.0,62.4193,62.4291,62.3307,62.3996,23532.0
2021-09-23 13:00:00,63.37,63.42,63.36,63.39,13297.0,62.3898,62.439,62.3799,62.4094,13297.0
2021-09-23 13:05:00,63.39,63.43,63.36,63.41,25989.0,62.4094,62.4488,62.3799,62.4291,25989.0
2021-09-23 13:10:00,63.41,63.41,63.34,63.37,16579.0,62.4291,62.4291,62.3602,62.3898,16579.0
2021-09-23 13:15:00,63.37,63.47,63.35,63.42,24116.0,62.3898,62.4882,62.3701,62.439,24116.0
2021-09-23 13:20:00,63.42,63.44,63.4,63.42,14505.0,62.439,62.4587,62.4193,62.439,14505.0
2021-09-23 13:25:00,63.41,63.43,63.38,63.41,26038.0,62.4291,62.4488,62.3996,62.4291,26038.0
2021-09-23 13:30:00,63.4,63.47,63.39,63.47,26761.0,62.4193,62.4882,62.4094,62.4882,26761.0
2021-09-23 13:35:00,63.48,63.49,63.42,63.46,18970.0,62.4981,62.5079,62.439,62.4784,18970.0
2021-09-23 13:40:00,63.45,63.46,63.38,63.4,14782.0,62.4685,62.4784,62.3996,62.4193,14782.0
2021-09-23 13:45:00,63.4,63.41,63.36,63.38,15253.0,62.4193,62.4291,62.3799,62.3996,15253.0
2021-09-23 13:50:00,63.38,63.45,63.38,63.44,20074.0,62.3996,62.4685,62.3996,62.4587,20074.0
2021-09-23 13:55:00,63.45,63.48,63.4,63.41,22118.0,62.4685,62.4981,62.4193,62.4291,22118.0
2021-09-23 14:00:00,63.39,63.41,63.35,63.37,20679.0,62.4094,62.4291,62.3701,62.3898,20679.0
2021-09-23 14:05:00,63.39,63.39,63.33,63.35,12235.0,62.4094,62.4094,62.3504,62.3701,12235.0
2021-09-23 14:10:00,63.35,63.38,63.33,63.38,10345.0,62.3701,62.3996,62.3504,62.3996,10345.0
2021-09-23 14:15:00,63.38,63.4,63.36,63.37,14687.0,62.3996,62.4193,62.3799,62.3898,14687.0
2021-09-23 14:20:00,63.38,63.44,63.37,63.38,25960.0,62.3996,62.4587,62.3898,62.3996,25960.0
2021-09-23 14:25:00,63.37,63.44,63.36,63.4,17323.0,62.3898,62.4587,62.3799,62.4193,17323.0
2021-09-23 14:30:00,63.41,63.42,63.31,63.31,13690.0,62.4291,62.439,62.3307,62.3307,13690.0
2021-09-23 14:35:00,63.32,63.34,63.27,63.3,15149.0,62.3405,62.3602,62.2913,62.3208,15149.0
2021-09-23 14:40:00,63.3,63.33,63.26,63.29,201721.0,62.3208,62.3504,62.2815,62.311,201721.0
2021-09-23 14:45:00,63.31,63.39,63.31,63.36,14285.0,62.3307,62.4094,62.3307,62.3799,14285.0
2021-09-23 14:50:00,63.36,63.47,63.35,63.46,16663.0,62.3799,62.4882,62.3701,62.4784,16663.0
2021-09-23 14:55:00,63.46,63.57,63.45,63.57,35128.0,62.4784,62.5867,62.4685,62.5867,35128.0
2021-09-23 15:00:00,63.57,63.6,63.51,63.58,28050.0,62.5867,62.6162,62.5276,62.5965,28050.0
2021-09-23 15:05:00,63.58,63.65,63.53,63.62,25800.0,62.5965,62.6654,62.5473,62.6359,25800.0
2021-09-23 15:10:00,63.62,63.69,63.6,63.63,33544.0,62.6359,62.7048,62.6162,62.6457,33544.0
2021-09-23 15:15:00,63.63,63.64,63.55,63.6,29181.0,62.6457,62.6556,62.567,62.6162,29181.0
2021-09-23 15:20:00,63.61,63.69,63.6,63.66,46372.0,62.626,62.7048,62.6162,62.6753,46372.0
2021-09-23 15:25:00,63.66,63.68,63.58,63.61,25497.0,62.6753,62.695,62.5965,62.626,25497.0
2021-09-23 15:30:00,63.61,63.67,63.6,63.64,57630.0,62.626,62.6851,62.6162,62.6556,57630.0
2021-09-23 15:35:00,63.65,63.66,63.56,63.63,49725.0,62.6654,62.6753,62.5768,62.6457,49725.0
2021-09-23 15:40:00,63.63,63.64,63.55,63.56,44532.0,62.6457,62.6556,62.567,62.5768,44532.0
2021-09-23 15:45:00,63.56,63.59,63.5,63.54,92587.0,62.5768,62.6063,62.5177,62.5571,92587.0
2021-09-23 15:50:00,63.54,63.54,63.38,63.44,179857.0,62.5571,62.5571,62.3996,62.4587,179857.0
2021-09-23 15:55:00,63.43,63.5,63.37,63.45,244461.0,62.4488,62.5177,62.3898,62.4685,244461.0
2021-09-24 09:30:00,63.0,63.08,62.63,63.03,70402.0,62.0255,62.1042,61.6612,62.055,70402.0
2021-09-24 09:35:00,63.06,63.42,63.01,63.29,32089.0,62.0845,62.439,62.0353,62.311,32089.0
2021-09-24 09:40:00,63.32,63.32,63.12,63.16,32282.0,62.3405,62.3405,62.1436,62.183,32282.0
2021-09-24 09:45:00,63.13,63.17,62.82,62.9,34099.0,62.1535,62.1928,61.8483,61.927,34099.0
2021-09-24 09:50:00,62.88,63.17,62.87,63.13,20096.0,61.9073,62.1928,61.8975,62.1535,20096.0
2021-09-24 09:55:00,63.14,63.34,63.08,63.31,19100.0,62.1633,62.3602,62.1042,62.3307,19100.0
2021-09-24 10:00:00,63.31,63.35,63.26,63.26,18781.0,62.3307,62.3701,62.2815,62.2815,18781.0
2021-09-24 10:05:00,63.27,63.27,63.12,63.21,11822.0,62.2913,62.2913,62.1436,62.2322,11822.0
2021-09-24 10:10:00,63.22,63.23,63.07,63.08,14680.0,62.2421,62.2519,62.0944,62.1042,14680.0
2021-09-24 10:15:00,63.06,63.18,63.06,63.18,12308.0,62.0845,62.2027,62.0845,62.2027,12308.0
2021-09-24 10:20:00,63.18,63.41,63.15,63.41,42598.0,62.2027,62.4291,62.1732,62.4291,42598.0
2021-09-24 10:25:00,63.42,63.44,63.37,63.37,29746.0,62.439,62.4587,62.3898,62.3898,29746.0
2021-09-24 10:30:00,63.4,63.45,63.25,63.29,15934.0,62.4193,62.4685,62.2716,62.311,15934.0
2021-09-24 10:35:00,63.29,63.33,63.22,63.26,33711.0,62.311,62.3504,62.2421,62.2815,33711.0
2021-09-24 10:40:00,63.25,63.38,63.22,63.3,32872.0,62.2716,62.3996,62.2421,62.3208,32872.0
2021-09-24 10:45:00,63.26,63.43,63.22,63.35,26002.0,62.2815,62.4488,62.2421,62.3701,26002.0
2021-09-24 10:50:00,63.35,63.36,63.27,63.3,8984.0,62.3701,62.3799,62.2913,62.3208,8984.0
2021-09-24 10:55:00,63.32,63.34,63.26,63.3,7115.0,62.3405,62.3602,62.2815,62.3208,7115.0
2021-09-24 11:00:00,63.29,63.54,63.28,63.53,11999.0,62.311,62.5571,62.3011,62.5473,11999.0
2021-09-24 11:05:00,63.53,63.64,63.51,63.6,23303.0,62.5473,62.6556,62.5276,62.6162,23303.0
2021-09-24 11:10:00,63.58,63.61,63.52,63.53,13418.0,62.5965,62.626,62.5374,62.5473,13418.0
2021-09-24 11:15:00,63.53,63.57,63.48,63.55,29274.0,62.5473,62.5867,62.4981,62.567,29274.0
2021-09-24 11:20:00,63.56,63.63,63.56,63.6,11175.0,62.5768,62.6457,62.5768,62.6162,11175.0
2021-09-24 11:25:00,63.58,63.58,63.43,63.46,16271.0,62.5965,62.5965,62.4488,62.4784,16271.0
2021-09-24 11:30:00,63.47,63.56,63.46,63.56,10729.0,62.4882,62.5768,62.4784,62.5768,10729.0
2021-09-24 11:35:00,63.55,63.56,63.45,63.55,9254.0,62.567,62.5768,62.4685,62.567,9254.0
2021-09-24 11:40:00,63.56,63.6,63.51,63.51,18307.0,62.5768,62.6162,62.5276,62.5276,18307.0
2021-09-24 11:45:00,63.5,63.58,63.49,63.56,20881.0,62.5177,62.5965,62.5079,62.5768,20881.0
2021-09-24 11:50:00,63.57,63.7,63.57,63.68,11926.0,62.5867,62.7146,62.5867,62.695,11926.0
2021-09-24 11:55:00,63.68,63.68,63.61,63.65,6089.0,62.695,62.695,62.626,62.6654,6089.0
2021-09-24 12:00:00,63.66,63.67,63.59,63.61,18732.0,62.6753,62.6851,62.6063,62.626,18732.0
2021-09-24 12:05:00,63.61,63.66,63.61,63.63,10664.0,62.626,62.6753,62.626,62.6457,10664.0
2021-09-24 12:10:00,63.64,63.74,63.64,63.73,16178.0,62.6556,62.754,62.6556,62.7442,16178.0
2021-09-24 12:15:00,63.71,63.73,63.7,63.7,11708.0,62.7245,62.7442,62.7146,62.7146,11708.0
2021-09-24 12:20:00,63.72,63.78,63.7,63.71,13955.0,62.7343,62.7934,62.7146,62.7245,13955.0
2021-09-24 12:25:00,63.72,63.77,63.72,63.75,5570.0,62.7343,62.7836,62.7343,62.7639,5570.0
2021-09-24 12:30:00,63.76,63.79,63.72,63.73,7923.0,62.7737,62.8033,62.7343,62.7442,7923.0
2021-09-24 12:35:00,63.73,63.79,63.73,63.79,12310.0,62.7442,62.8033,62.7442,62.8033,12310.0
2021-09-24 12:40:00,63.8,63.87,63.79,63.87,15468.0,62.8131,62.882,62.8033,62.882,15468.0
2021-09-24 12:45:00,63.86,63.87,63.83,63.87,7364.0,62.8722,62.882,62.8426,62.882,7364.0
2021-09-24 12:50:00,63.86,63.87,63.79,63.84,9150.0,62.8722,62.882,62.8033,62.8525,9150.0
2021-09-24 12:55:00,63.85,63.87,63.81,63.85,6412.0,62.8623,62.882,62.8229,62.8623,6412.0
2021-09-24 13:00:00,63.85,63.92,63.85,63.87,17674.0,62.8623,62.9312,62.8623,62.882,17674.0
2021-09-24 13:05:00,63.86,63.91,63.82,63.91,11160.0,62.8722,62.9214,62.8328,62.9214,11160.0
2021-09-24 13:10:00,63.89,63.94,63.88,63.9,17620.0,62.9017,62.9509,62.8919,62.9116,17620.0
2021-09-24 13:15:00,63.91,63.92,63.84,63.88,13317.0,62.9214,62.9312,62.8525,62.8919,13317.0
2021-09-24 13:20:00,63.9,63.92,63.87,63.9,6502.0,62.9116,62.9312,62.882,62.9116,6502.0
2021-09-24 13:25:00,63.92,63.95,63.89,63.93,8324.0,62.9312,62.9608,62.9017,62.9411,8324.0
2021-09-24 13:30:00,63.92,63.94,63.79,63.8,15895.0,62.9312,62.9509,62.8033,62.8131,15895.0
2021-09-24 13:35:00,63.78,63.82,63.78,63.82,12734.0,62.7934,62.8328,62.7934,62.8328,12734.0
2021-09-24 13:40:00,63.81,63.85,63.8,63.85,7979.0,62.8229,62.8623,62.8131,62.8623,7979.0
2021-09-24 13:45:00,63.85,63.85,63.8,63.82,12268.0,62.8623,62.8623,62.8131,62.8328,12268.0
2021-09-24 13:50:00,63.83,63.83,63.77,63.78,11116.0,62.8426,62.8426,62.7836,62.7934,11116.0
2021-09-24 13:55:00,63.77,63.78,63.73,63.77,29710.0,62.7836,62.7934,62.7442,62.7836,29710.0
2021-09-24 14:00:00,63.77,63.83,63.77,63.82,17537.0,62.7836,62.8426,62.7836,62.8328,17537.0
2021-09-24 14:05:00,63.82,63.85,63.79,63.81,8686.0,62.8328,62.8623,62.8033,62.8229,8686.0
2021-09-24 14:10:00,63.81,63.81,63.76,63.77,9131.0,62.8229,62.8229,62.7737,62.7836,9131.0
2021-09-24 14:15:00,63.77,63.84,63.77,63.83,8564.0,62.7836,62.8525,62.7836,62.8426,8564.0
2021-09-24 14:20:00,63.83,63.83,63.79,63.82,13131.0,62.8426,62.8426,62.8033,62.8328,13131.0
2021-09-24 14:25:00,63.82,63.86,63.78,63.82,41741.0,62.8328,62.8722,62.7934,62.8328,41741.0
2021-09-24 14:30:00,63.82,63.84,63.78,63.8,14008.0,62.8328,62.8525,62.7934,62.8131,14008.0
2021-09-24 14:35:00,63.81,63.82,63.78,63.8,5704.0,62.8229,62.8328,62.7934,62.8131,5704.0
2021-09-24 14:40:00,63.79,63.82,63.79,63.8,10493.0,62.8033,62.8328,62.8033,62.8131,10493.0
2021-09-24 14:45:00,63.8,63.83,63.79,63.8,14451.0,62.8131,62.8426,62.8033,62.8131,14451.0
2021-09-24 14:50:00,63.8,63.85,63.8,63.84,14452.0,62.8131,62.8623,62.8131,62.8525,14452.0
2021-09-24 14:55:00,63.84,63.93,63.84,63.92,22086.0,62.8525,62.9411,62.8525,62.9312,22086.0
2021-09-24 15:00:00,63.91,63.91,63.82,63.82,23264.0,62.9214,62.9214,62.8328,62.8328,23264.0
2021-09-24 15:05:00,63.82,63.83,63.74,63.76,7656.0,62.8328,62.8426,62.754,62.7737,7656.0
2021-09-24 15:10:00,63.76,63.77,63.73,63.77,15815.0,62.7737,62.7836,62.7442,62.7836,15815.0
2021-09-24 15:15:00,63.78,63.82,63.77,63.79,12207.0,62.7934,62.8328,62.7836,62.8033,12207.0
2021-09-24 15:20:00,63.78,63.87,63.77,63.82,24834.0,62.7934,62.882,62.7836,62.8328,24834.0
2021-09-24 15:25:00,63.84,63.84,63.77,63.78,17070.0,62.8525,62.8525,62.7836,62.7934,17070.0
2021-09-24 15:30:00,63.79,63.87,63.79,63.85,24176.0,62.8033,62.882,62.8033,62.8623,24176.0
2021-09-24 15:35:00,63.85,63.87,63.8,63.86,25428.0,62.8623,62.882,62.8131,62.8722,25428.0
2021-09-24 15:40:00,63.87,63.88,63.82,63.83,27467.0,62.882,62.8919,62.8328,62.8426,27467.0
2021-09-24 15:45:00,63.83,63.83,63.72,63.73,71515.0,62.8426,62.8426,62.7343,62.7442,71515.0
2021-09-24 15:50:00,63.73,63.78,63.67,63.74,109497.0,62.7442,62.7934,62.6851,62.754,109497.0
2021-09-24 15:55:00,63.74,63.77,63.61,63.61,180356.0,62.754,62.7836,62.626,62.626,180356.0
2021-09-27 09:30:00,62.76,63.08,62.71,62.8,183272.0,61.7892,62.1042,61.74,61.8286,183272.0
2021-09-27 09:35:00,62.76,62.77,62.41,62.48,91150.0,61.7892,61.799,61.4446,61.5135,91150.0
2021-09-27 09:40:00,62.42,62.42,62.06,62.31,81224.0,61.4544,61.4544,61.1,61.3461,81224.0
2021-09-27 09:45:00,62.29,62.66,62.22,62.62,119998.0,61.3265,61.6907,61.2575,61.6514,119998.0
2021-09-27 09:50:00,62.61,62.61,62.37,62.43,54287.0,61.6415,61.6415,61.4052,61.4643,54287.0
2021-09-27 09:55:00,62.43,62.51,62.23,62.3,60472.0,61.4643,61.5431,61.2674,61.3363,60472.0
2021-09-27 10:00:00,62.3,62.31,62.11,62.26,70567.0,61.3363,61.3461,61.1492,61.2969,70567.0
2021-09-27 10:05:00,62.26,62.59,62.22,62.38,39250.0,61.2969,61.6218,61.2575,61.4151,39250.0
2021-09-27 10:10:00,62.35,62.4,62.21,62.4,44220.0,61.3855,61.4348,61.2477,61.4348,44220.0
2021-09-27 10:15:00,62.39,62.59,62.39,62.52,59557.0,61.4249,61.6218,61.4249,61.5529,59557.0
2021-09-27 10:20:00,62.53,62.61,62.4,62.46,32812.0,61.5627,61.6415,61.4348,61.4938,32812.0
2021-09-27 10:25:00,62.45,62.53,62.4,62.51,37361.0,61.484,61.5627,61.4348,61.5431,37361.0
2021-09-27 10:30:00,62.51,62.71,62.51,62.61,74701.0,61.5431,61.74,61.5431,61.6415,74701.0
2021-09-27 10:35:00,62.61,62.74,62.59,62.66,62560.0,61.6415,61.7695,61.6218,61.6907,62560.0
2021-09-27 10:40:00,62.66,62.71,62.63,62.69,29469.0,61.6907,61.74,61.6612,61.7203,29469.0
2021-09-27 10:45:00,62.71,62.85,62.68,62.85,25620.0,61.74,61.8778,61.7104,61.8778,25620.0
2021-09-27 10:50:00,62.85,62.92,62.8,62.84,19298.0,61.8778,61.9467,61.8286,61.868,19298.0
2021-09-27 10:55:00,62.83,62.89,62.79,62.83,20979.0,61.8581,61.9172,61.8187,61.8581,20979.0
2021-09-27 11:00:00,62.84,63.18,62.83,63.18,29985.0,61.868,62.2027,61.8581,62.2027,29985.0
2021-09-27 11:05:00,63.17,63.19,63.01,63.01,30017.0,62.1928,62.2125,62.0353,62.0353,30017.0
2021-09-27 11:10:00,63.01,63.03,62.92,63.0,15494.0,62.0353,62.055,61.9467,62.0255,15494.0
2021-09-27 11:15:00,63.0,63.13,62.96,63.07,28745.0,62.0255,62.1535,61.9861,62.0944,28745.0
2021-09-27 11:20:00,63.05,63.16,63.02,63.14,33070.0,62.0747,62.183,62.0452,62.1633,33070.0
2021-09-27 11:25:00,63.15,63.16,62.98,63.03,26311.0,62.1732,62.183,62.0058,62.055,26311.0
2021-09-27 11:30:00,63.04,63.1,63.01,63.01,15063.0,62.0649,62.1239,62.0353,62.0353,15063.0
2021-09-27 11:35:00,63.01,63.04,62.88,62.89,21874.0,62.0353,62.0649,61.9073,61.9172,21874.0
2021-09-27 11:40:00,62.91,62.93,62.75,62.83,35599.0,61.9369,61.9566,61.7793,61.8581,35599.0
2021-09-27 11:45:00,62.82,62.84,62.71,62.82,45670.0,61.8483,61.868,61.74,61.8483,45670.0
2021-09-27 11:50:00,62.83,62.91,62.77,62.82,22626.0,61.8581,61.9369,61.799,61.8483,22626.0
2021-09-27 11:55:00,62.84,62.97,62.83,62.96,16528.0,61.868,61.9959,61.8581,61.9861,16528.0
2021-09-27 12:00:00,62.92,62.96,62.82,62.95,22806.0,61.9467,61.9861,61.8483,61.9762,22806.0
2021-09-27 12:05:00,62.95,62.99,62.87,62.89,15193.0,61.9762,62.0156,61.8975,61.9172,15193.0
2021-09-27 12:10:00,62.9,62.96,62.9,62.96,6233.0,61.927,61.9861,61.927,61.9861,6233.0
2021-09-27 12:15:00,62.98,63.03,62.94,63.0,10119.0,62.0058,62.055,61.9664,62.0255,10119.0
2021-09-27 12:20:00,63.0,63.05,62.98,63.01,16725.0,62.0255,62.0747,62.0058,62.0353,16725.0
2021-09-27 12:25:00,63.01,63.03,62.96,63.03,9494.0,62.0353,62.055,61.9861,62.055,9494.0
2021-09-27 12:30:00,63.03,63.07,62.98,63.0,57877.0,62.055,62.0944,62.0058,62.0255,57877.0
2021-09-27 12:35:00,63.01,63.03,62.95,63.03,29945.0,62.0353,62.055,61.9762,62.055,29945.0
2021-09-27 12:40:00,63.02,63.03,62.98,63.0,7057.0,62.0452,62.055,62.0058,62.0255,7057.0
2021-09-27 12:45:00,63.0,63.0,62.83,62.83,20669.0,62.0255,62.0255,61.8581,61.8581,20669.0
2021-09-27 12:50:00,62.83,62.9,62.78,62.86,13840.0,61.8581,61.927,61.8089,61.8876,13840.0
2021-09-27 12:55:00,62.9,62.93,62.85,62.9,20043.0,61.927,61.9566,61.8778,61.927,20043.0
2021-09-27 13:00:00,62.89,62.94,62.86,62.92,13743.0,61.9172,61.9664,61.8876,61.9467,13743.0
2021-09-27 13:05:00,62.93,63.06,62.93,63.01,34582.0,61.9566,62.0845,61.9566,62.0353,34582.0
2021-09-27 13:10:00,63.01,63.02,62.99,63.0,8216.0,62.0353,62.0452,62.0156,62.0255,8216.0
2021-09-27 13:15:00,63.01,63.11,62.99,63.1,11344.0,62.0353,62.1338,62.0156,62.1239,11344.0
2021-09-27 13:20:00,63.11,63.12,63.09,63.1,5527.0,62.1338,62.1436,62.1141,62.1239,5527.0
2021-09-27 13:25:00,63.11,63.12,63.04,63.06,12570.0,62.1338,62.1436,62.0649,62.0845,12570.0
2021-09-27 13:30:00,63.06,63.06,62.98,62.99,15032.0,62.0845,62.0845,62.0058,62.0156,15032.0
2021-09-27 13:35:00,63.0,63.07,62.99,62.99,12964.0,62.0255,62.0944,62.0156,62.0156,12964.0
2021-09-27 13:40:00,63.0,63.01,62.95,62.98,76886.0,62.0255,62.0353,61.9762,62.0058,76886.0
2021-09-27 13:45:00,62.99,63.06,62.97,63.05,20868.0,62.0156,62.0845,61.9959,62.0747,20868.0
2021-09-27 13:50:00,63.05,63.08,63.0,63.07,27179.0,62.0747,62.1042,62.0255,62.0944,27179.0
2021-09-27 13:55:00,63.06,63.1,63.02,63.08,14202.0,62.0845,62.1239,62.0452,62.1042,14202.0
2021-09-27 14:00:00,63.09,63.36,63.09,63.36,122612.0,62.1141,62.3799,62.1141,62.3799,122612.0
2021-09-27 14:05:00,63.35,63.44,63.34,63.43,25527.0,62.3701,62.4587,62.3602,62.4488,25527.0
2021-09-27 14:10:00,63.45,63.51,63.39,63.49,21414.0,62.4685,62.5276,62.4094,62.5079,21414.0
2021-09-27 14:15:00,63.49,63.58,63.47,63.56,25727.0,62.5079,62.5965,62.4882,62.5768,25727.0
2021-09-27 14:20:00,63.56,63.58,63.44,63.45,69473.0,62.5768,62.5965,62.4587,62.4685,69473.0
2021-09-27 14:25:00,63.45,63.46,63.4,63.42,14838.0,62.4685,62.4784,62.4193,62.439,14838.0
2021-09-27 14:30:00,63.42,63.43,63.33,63.37,9879.0,62.439,62.4488,62.3504,62.3898,9879.0
2021-09-27 14:35:00,63.33,63.33,63.29,63.3,12809.0,62.3504,62.3504,62.311,62.3208,12809.0
2021-09-27 14:40:00,63.31,63.37,63.23,63.23,43757.0,62.3307,62.3898,62.2519,62.2519,43757.0
2021-09-27 14:45:00,63.23,63.23,63.16,63.18,19494.0,62.2519,62.2519,62.183,62.2027,19494.0
2021-09-27 14:50:00,63.19,63.23,63.13,63.18,134703.0,62.2125,62.2519,62.1535,62.2027,134703.0
2021-09-27 14:55:00,63.19,63.24,63.17,63.22,10418.0,62.2125,62.2618,62.1928,62.2421,10418.0
2021-09-27 15:00:00,63.21,63.25,63.17,63.17,8943.0,62.2322,62.2716,62.1928,62.1928,8943.0
2021-09-27 15:05:00,63.15,63.23,63.14,63.23,8655.0,62.1732,62.2519,62.1633,62.2519,8655.0
2021-09-27 15:10:00,63.23,63.3,63.22,63.27,20864.0,62.2519,62.3208,62.2421,62.2913,20864.0
2021-09-27 15:15:00,63.26,63.26,63.2,63.21,20187.0,62.2815,62.2815,62.2224,62.2322,20187.0
2021-09-27 15:20:00,63.21,63.26,63.19,63.19,34135.0,62.2322,62.2815,62.2125,62.2125,34135.0
2021-09-27 15:25:00,63.18,63.23,63.18,63.22,23884.0,62.2027,62.2519,62.2027,62.2421,23884.0
2021-09-27 15:30:00,63.23,63.32,63.2,63.24,35279.0,62.2519,62.3405,62.2224,62.2618,35279.0
2021-09-27 15:35:00,63.23,63.3,63.22,63.24,16006.0,62.2519,62.3208,62.2421,62.2618,16006.0
2021-09-27 15:40:00,63.25,63.3,63.21,63.24,24843.0,62.2716,62.3208,62.2322,62.2618,24843.0
2021-09-27 15:45:00,63.24,63.25,63.1,63.14,44632.0,62.2618,62.2716,62.1239,62.1633,44632.0
2021-09-27 15:50:00,63.14,63.16,63.0,63.05,63362.0,62.1633,62.183,62.0255,62.0747,63362.0
2021-09-27 15:55:00,63.04,63.11,62.96,63.07,200541.0,62.0649,62.1338,61.9861,62.0944,200541.0
2021-09-28 09:30:00,61.42,61.89,61.18,61.62,242438.0,60.4699,60.9326,60.2336,60.6668,242438.0
2021-09-28 09:35:00,61.64,61.66,61.37,61.43,95547.0,60.6865,60.7062,60.4207,60.4798,95547.0
2021-09-28 09:40:00,61.4,61.47,61.19,61.21,64800.0,60.4502,60.5191,60.2435,60.2632,64800.0
2021-09-28 09:45:00,61.19,61.2,60.85,60.9,170474.0,60.2435,60.2533,59.9087,59.958,170474.0
2021-09-28 09:50:00,60.87,60.95,60.67,60.95,140483.0,59.9284,60.0072,59.7315,60.0072,140483.0
2021-09-28 09:55:00,60.91,61.44,60.87,61.33,186312.0,59.9678,60.4896,59.9284,60.3813,186312.0
2021-09-28 10:00:00,61.29,61.42,61.13,61.35,63146.0,60.3419,60.4699,60.1844,60.401,63146.0
2021-09-28 10:05:00,61.33,61.39,61.21,61.26,54851.0,60.3813,60.4404,60.2632,60.3124,54851.0
2021-09-28 10:10:00,61.27,61.43,61.23,61.35,45492.0,60.3222,60.4798,60.2829,60.401,45492.0
2021-09-28 10:15:00,61.33,61.51,61.02,61.12,102091.0,60.3813,60.5585,60.0761,60.1746,102091.0
2021-09-28 10:20:00,61.06,61.06,60.77,61.01,120551.0,60.1155,60.1155,59.83,60.0663,120551.0
2021-09-28 10:25:00,60.95,61.03,60.76,60.95,89629.0,60.0072,60.0859,59.8201,60.0072,89629.0
2021-09-28 10:30:00,60.93,61.04,60.85,61.02,85233.0,59.9875,60.0958,59.9087,60.0761,85233.0
2021-09-28 10:35:00,60.99,61.29,60.89,61.29,39773.0,60.0466,60.3419,59.9481,60.3419,39773.0
2021-09-28 10:40:00,61.27,61.36,61.16,61.29,128391.0,60.3222,60.4108,60.2139,60.3419,128391.0
2021-09-28 10:45:00,61.27,61.38,61.18,61.27,62360.0,60.3222,60.4305,60.2336,60.3222,62360.0
2021-09-28 10:50:00,61.28,61.42,61.14,61.23,34968.0,60.3321,60.4699,60.1942,60.2829,34968.0
2021-09-28 10:55:00,61.2,61.29,61.17,61.28,66242.0,60.2533,60.3419,60.2238,60.3321,66242.0
2021-09-28 11:00:00,61.29,61.35,61.18,61.19,48538.0,60.3419,60.401,60.2336,60.2435,48538.0
2021-09-28 11:05:00,61.19,61.2,60.97,60.98,41420.0,60.2435,60.2533,60.0269,60.0367,41420.0
2021-09-28 11:10:00,60.99,61.08,60.96,61.0,28964.0,60.0466,60.1352,60.017,60.0564,28964.0
2021-09-28 11:15:00,60.98,61.04,60.88,61.01,58101.0,60.0367,60.0958,59.9383,60.0663,58101.0
2021-09-28 11:20:00,60.98,61.07,60.92,60.95,42095.0,60.0367,60.1253,59.9777,60.0072,42095.0
2021-09-28 11:25:00,60.93,61.01,60.85,60.86,34902.0,59.9875,60.0663,59.9087,59.9186,34902.0
2021-09-28 11:30:00,60.86,60.93,60.73,60.89,60574.0,59.9186,59.9875,59.7906,59.9481,60574.0
2021-09-28 11:35:00,60.88,60.93,60.8,60.89,59511.0,59.9383,59.9875,59.8595,59.9481,59511.0
2021-09-28 11:40:00,60.88,60.93,60.82,60.87,31397.0,59.9383,59.9875,59.8792,59.9284,31397.0
2021-09-28 11:45:00,60.88,60.94,60.75,60.87,26261.0,59.9383,59.9973,59.8103,59.9284,26261.0
2021-09-28 11:50:00,60.84,60.96,60.76,60.95,20530.0,59.8989,60.017,59.8201,60.0072,20530.0
2021-09-28 11:55:00,60.94,61.07,60.91,61.04,31301.0,59.9973,60.1253,59.9678,60.0958,31301.0
2021-09-28 12:00:00,61.02,61.09,60.97,61.0,30710.0,60.0761,60.145,60.0269,60.0564,30710.0
2021-09-28 12:05:00,61.0,61.23,60.99,61.17,23303.0,60.0564,60.2829,60.0466,60.2238,23303.0
2021-09-28 12:10:00,61.14,61.33,61.1,61.31,16999.0,60.1942,60.3813,60.1549,60.3616,16999.0
2021-09-28 12:15:00,61.31,61.38,61.28,61.3,24214.0,60.3616,60.4305,60.3321,60.3518,24214.0
2021-09-28 12:20:00,61.32,61.37,61.26,61.34,16965.0,60.3715,60.4207,60.3124,60.3912,16965.0
2021-09-28 12:25:00,61.31,61.38,61.28,61.29,17784.0,60.3616,60.4305,60.3321,60.3419,17784.0
2021-09-28 12:30:00,61.29,61.29,61.12,61.23,17193.0,60.3419,60.3419,60.1746,60.2829,17193.0
2021-09-28 12:35:00,61.19,61.2,61.07,61.11,17120.0,60.2435,60.2533,60.1253,60.1647,17120.0
2021-09-28 12:40:00,61.1,61.1,60.94,60.94,17691.0,60.1549,60.1549,59.9973,59.9973,17691.0
2021-09-28 12:45:00,60.93,61.06,60.92,60.92,18244.0,59.9875,60.1155,59.9777,59.9777,18244.0
2021-09-28 12:50:00,60.92,61.02,60.91,60.98,29164.0,59.9777,60.0761,59.9678,60.0367,29164.0
2021-09-28 12:55:00,60.97,60.99,60.85,60.91,10095.0,60.0269,60.0466,59.9087,59.9678,10095.0
2021-09-28 13:00:00,60.92,60.97,60.87,60.93,25836.0,59.9777,60.0269,59.9284,59.9875,25836.0
2021-09-28 13:05:00,60.93,61.01,60.84,60.93,13678.0,59.9875,60.0663,59.8989,59.9875,13678.0
2021-09-28 13:10:00,60.93,60.97,60.86,60.89,6641.0,59.9875,60.0269,59.9186,59.9481,6641.0
2021-09-28 13:15:00,60.9,61.03,60.84,60.99,14330.0,59.958,60.0859,59.8989,60.0466,14330.0
2021-09-28 13:20:00,60.99,61.14,60.99,61.12,13360.0,60.0466,60.1942,60.0466,60.1746,13360.0
2021-09-28 13:25:00,61.14,61.28,61.14,61.25,21221.0,60.1942,60.3321,60.1942,60.3025,21221.0
2021-09-28 13:30:00,61.25,61.25,61.15,61.21,10163.0,60.3025,60.3025,60.2041,60.2632,10163.0
2021-09-28 13:35:00,61.19,61.3,61.18,61.28,18370.0,60.2435,60.3518,60.2336,60.3321,18370.0
2021-09-28 13:40:00,61.28,61.41,61.24,61.25,18717.0,60.3321,60.4601,60.2927,60.3025,18717.0
2021-09-28 13:45:00,61.25,61.29,61.15,61.2,17797.0,60.3025,60.3419,60.2041,60.2533,17797.0
2021-09-28 13:50:00,61.2,61.22,61.09,61.12,27972.0,60.2533,60.273,60.145,60.1746,27972.0
2021-09-28 13:55:00,61.11,61.11,61.01,61.03,33784.0,60.1647,60.1647,60.0663,60.0859,33784.0
2021-09-28 14:00:00,61.02,61.04,60.99,61.04,15414.0,60.0761,60.0958,60.0466,60.0958,15414.0
2021-09-28 14:05:00,61.05,61.14,61.01,61.08,14230.0,60.1056,60.1942,60.0663,60.1352,14230.0
2021-09-28 14:10:00,61.08,61.08,60.97,60.97,42283.0,60.1352,60.1352,60.0269,60.0269,42283.0
2021-09-28 14:15:00,60.99,61.1,60.97,61.05,104080.0,60.0466,60.1549,60.0269,60.1056,104080.0
2021-09-28 14:20:00,61.05,61.13,60.99,61.0,206543.0,60.1056,60.1844,60.0466,60.0564,206543.0
2021-09-28 14:25:00,61.0,61.16,60.96,61.16,61041.0,60.0564,60.2139,60.017,60.2139,61041.0
2021-09-28 14:30:00,61.16,61.18,61.03,61.03,19733.0,60.2139,60.2336,60.0859,60.0859,19733.0
2021-09-28 14:35:00,61.04,61.04,60.94,60.99,43594.0,60.0958,60.0958,59.9973,60.0466,43594.0
2021-09-28 14:40:00,61.01,61.21,60.99,61.21,93396.0,60.0663,60.2632,60.0466,60.2632,93396.0
2021-09-28 14:45:00,61.19,61.43,61.19,61.4,59692.0,60.2435,60.4798,60.2435,60.4502,59692.0
2021-09-28 14:50:00,61.41,61.47,61.32,61.33,54969.0,60.4601,60.5191,60.3715,60.3813,54969.0
2021-09-28 14:55:00,61.33,61.44,61.15,61.36,37143.0,60.3813,60.4896,60.2041,60.4108,37143.0
2021-09-28 15:00:00,61.35,61.48,61.24,61.42,27566.0,60.401,60.529,60.2927,60.4699,27566.0
2021-09-28 15:05:00,61.42,61.62,61.38,61.58,43343.0,60.4699,60.6668,60.4305,60.6274,43343.0
2021-09-28 15:10:00,61.57,61.62,61.46,61.46,21909.0,60.6176,60.6668,60.5093,60.5093,21909.0
2021-09-28 15:15:00,61.47,61.53,61.41,61.45,26497.0,60.5191,60.5782,60.4601,60.4995,26497.0
2021-09-28 15:20:00,61.43,61.5,61.25,61.26,20671.0,60.4798,60.5487,60.3025,60.3124,20671.0
2021-09-28 15:25:00,61.26,61.29,61.16,61.17,44477.0,60.3124,60.3419,60.2139,60.2238,44477.0
2021-09-28 15:30:00,61.16,61.23,61.12,61.15,42201.0,60.2139,60.2829,60.1746,60.2041,42201.0
2021-09-28 15:35:00,61.14,61.2,61.02,61.04,47054.0,60.1942,60.2533,60.0761,60.0958,47054.0
2021-09-28 15:40:00,61.05,61.15,61.0,61.03,62979.0,60.1056,60.2041,60.0564,60.0859,62979.0
2021-09-28 15:45:00,61.03,61.09,60.82,60.82,69495.0,60.0859,60.145,59.8792,59.8792,69495.0
2021-09-28 15:50:00,60.83,60.93,60.72,60.81,164998.0,59.889,59.9875,59.7807,59.8694,164998.0
2021-09-28 15:55:00,60.76,60.95,60.71,60.75,379141.0,59.8201,60.0072,59.7709,59.8103,379141.0
2021-09-29 09:30:00,61.0,61.09,60.78,60.82,60045.0,60.0564,60.145,59.8398,59.8792,60045.0
2021-09-29 09:35:00,60.78,61.0,60.7,60.93,29930.0,59.8398,60.0564,59.7611,59.9875,29930.0
2021-09-29 09:40:00,60.94,61.05,60.85,60.88,18846.0,59.9973,60.1056,59.9087,59.9383,18846.0
2021-09-29 09:45:00,60.9,61.4,60.88,61.4,28030.0,59.958,60.4502,59.9383,60.4502,28030.0
2021-09-29 09:50:00,61.4,61.71,61.33,61.71,41535.0,60.4502,60.7554,60.3813,60.7554,41535.0
2021-09-29 09:55:00,61.69,61.77,61.55,61.73,66594.0,60.7357,60.8145,60.5979,60.7751,66594.0
2021-09-29 10:00:00,61.73,61.79,61.35,61.44,50608.0,60.7751,60.8342,60.401,60.4896,50608.0
2021-09-29 10:05:00,61.48,61.63,61.48,61.63,15944.0,60.529,60.6767,60.529,60.6767,15944.0
2021-09-29 10:10:00,61.64,61.64,61.41,61.52,21981.0,60.6865,60.6865,60.4601,60.5684,21981.0
2021-09-29 10:15:00,61.53,61.63,61.49,61.62,24342.0,60.5782,60.6767,60.5388,60.6668,24342.0
2021-09-29 10:20:00,61.61,61.82,61.6,61.6,22993.0,60.657,60.8637,60.6471,60.6471,22993.0
2021-09-29 10:25:00,61.63,61.67,61.33,61.36,19568.0,60.6767,60.716,60.3813,60.4108,19568.0
2021-09-29 10:30:00,61.36,61.36,61.1,61.18,29604.0,60.4108,60.4108,60.1549,60.2336,29604.0
2021-09-29 10:35:00,61.19,61.29,61.11,61.15,12921.0,60.2435,60.3419,60.1647,60.2041,12921.0
2021-09-29 10:40:00,61.15,61.25,61.03,61.15,137016.0,60.2041,60.3025,60.0859,60.2041,137016.0
2021-09-29 10:45:00,61.15,61.27,61.0,61.15,49975.0,60.2041,60.3222,60.0564,60.2041,49975.0
2021-09-29 10:50:00,61.14,61.2,61.06,61.17,85065.0,60.1942,60.2533,60.1155,60.2238,85065.0
2021-09-29 10:55:00,61.16,61.3,61.12,61.29,18986.0,60.2139,60.3518,60.1746,60.3419,18986.0
2021-09-29 11:00:00,61.3,61.32,61.15,61.24,15994.0,60.3518,60.3715,60.2041,60.2927,15994.0
2021-09-29 11:05:00,61.23,61.33,61.21,61.24,17873.0,60.2829,60.3813,60.2632,60.2927,17873.0
2021-09-29 11:10:00,61.23,61.28,61.12,61.15,18427.0,60.2829,60.3321,60.1746,60.2041,18427.0
2021-09-29 11:15:00,61.15,61.17,61.06,61.15,24244.0,60.2041,60.2238,60.1155,60.2041,24244.0
2021-09-29 11:20:00,61.15,61.17,61.05,61.09,16200.0,60.2041,60.2238,60.1056,60.145,16200.0
2021-09-29 11:25:00,61.07,61.07,60.86,60.87,14877.0,60.1253,60.1253,59.9186,59.9284,14877.0
2021-09-29 11:30:00,60.9,60.92,60.75,60.75,26069.0,59.958,59.9777,59.8103,59.8103,26069.0
2021-09-29 11:35:00,60.72,60.73,60.53,60.59,38469.0,59.7807,59.7906,59.5937,59.6528,38469.0
2021-09-29 11:40:00,60.56,60.59,60.4,60.46,87183.0,59.6232,59.6528,59.4657,59.5248,87183.0
2021-09-29 11:45:00,60.45,60.7,60.41,60.7,39445.0,59.5149,59.7611,59.4755,59.7611,39445.0
2021-09-29 11:50:00,60.69,60.75,60.59,60.59,29110.0,59.7512,59.8103,59.6528,59.6528,29110.0
2021-09-29 11:55:00,60.56,60.64,60.52,60.64,8598.0,59.6232,59.702,59.5838,59.702,8598.0
2021-09-29 12:00:00,60.59,60.7,60.56,60.69,13769.0,59.6528,59.7611,59.6232,59.7512,13769.0
2021-09-29 12:05:00,60.67,60.68,60.54,60.54,13969.0,59.7315,59.7414,59.6035,59.6035,13969.0
2021-09-29 12:10:00,60.54,60.55,60.47,60.49,12588.0,59.6035,59.6134,59.5346,59.5543,12588.0
2021-09-29 12:15:00,60.51,60.74,60.43,60.7,20764.0,59.574,59.8004,59.4952,59.7611,20764.0
2021-09-29 12:20:00,60.74,60.74,60.46,60.46,16306.0,59.8004,59.8004,59.5248,59.5248,16306.0
2021-09-29 12:25:00,60.46,60.56,60.37,60.49,17874.0,59.5248,59.6232,59.4362,59.5543,17874.0
2021-09-29 12:30:00,60.49,60.66,60.48,60.6,8676.0,59.5543,59.7217,59.5445,59.6626,8676.0
2021-09-29 12:35:00,60.58,60.63,60.5,60.6,37929.0,59.6429,59.6921,59.5641,59.6626,37929.0
2021-09-29 12:40:00,60.57,60.62,60.42,60.47,18340.0,59.6331,59.6823,59.4854,59.5346,18340.0
2021-09-29 12:45:00,60.49,60.51,60.36,60.49,16131.0,59.5543,59.574,59.4263,59.5543,16131.0
2021-09-29 12:50:00,60.48,60.6,60.47,60.51,17644.0,59.5445,59.6626,59.5346,59.574,17644.0
2021-09-29 12:55:00,60.51,60.59,60.49,60.49,45364.0,59.574,59.6528,59.5543,59.5543,45364.0
2021-09-29 13:00:00,60.5,60.56,60.44,60.46,19571.0,59.5641,59.6232,59.5051,59.5248,19571.0
2021-09-29 13:05:00,60.47,60.62,60.46,60.61,8149.0,59.5346,59.6823,59.5248,59.6724,8149.0
2021-09-29 13:10:00,60.61,60.7,60.58,60.6,7973.0,59.6724,59.7611,59.6429,59.6626,7973.0
2021-09-29 13:15:00,60.62,60.74,60.57,60.71,19033.0,59.6823,59.8004,59.6331,59.7709,19033.0
2021-09-29 13:20:00,60.72,60.77,60.65,60.67,10464.0,59.7807,59.83,59.7118,59.7315,10464.0
2021-09-29 13:25:00,60.66,60.67,60.48,60.5,16349.0,59.7217,59.7315,59.5445,59.5641,16349.0
2021-09-29 13:30:00,60.51,60.51,60.39,60.42,13709.0,59.574,59.574,59.4558,59.4854,13709.0
2021-09-29 13:35:00,60.42,60.44,60.38,60.38,13821.0,59.4854,59.5051,59.446,59.446,13821.0
2021-09-29 13:40:00,60.39,60.53,60.32,60.52,13385.0,59.4558,59.5937,59.3869,59.5838,13385.0
2021-09-29 13:45:00,60.49,60.52,60.44,60.46,12401.0,59.5543,59.5838,59.5051,59.5248,12401.0
2021-09-29 13:50:00,60.46,60.59,60.45,60.55,8223.0,59.5248,59.6528,59.5149,59.6134,8223.0
2021-09-29 13:55:00,60.56,60.66,60.55,60.66,9202.0,59.6232,59.7217,59.6134,59.7217,9202.0
2021-09-29 14:00:00,60.65,60.67,60.61,60.62,13141.0,59.7118,59.7315,59.6724,59.6823,13141.0
2021-09-29 14:05:00,60.62,60.78,60.59,60.74,46818.0,59.6823,59.8398,59.6528,59.8004,46818.0
2021-09-29 14:10:00,60.76,60.94,60.75,60.94,34000.0,59.8201,59.9973,59.8103,59.9973,34000.0
2021-09-29 14:15:00,60.94,61.0,60.88,60.97,46526.0,59.9973,60.0564,59.9383,60.0269,46526.0
2021-09-29 14:20:00,60.97,61.0,60.79,60.81,37023.0,60.0269,60.0564,59.8497,59.8694,37023.0
2021-09-29 14:25:00,60.8,60.84,60.75,60.77,23610.0,59.8595,59.8989,59.8103,59.83,23610.0
2021-09-29 14:30:00,60.78,60.88,60.73,60.79,65084.0,59.8398,59.9383,59.7906,59.8497,65084.0
2021-09-29 14:35:00,60.79,60.79,60.72,60.77,11274.0,59.8497,59.8497,59.7807,59.83,11274.0
2021-09-29 14:40:00,60.78,60.9,60.76,60.89,16536.0,59.8398,59.958,59.8201,59.9481,16536.0
2021-09-29 14:45:00,60.9,60.97,60.76,60.77,69331.0,59.958,60.0269,59.8201,59.83,69331.0
2021-09-29 14:50:00,60.78,60.86,60.77,60.86,14922.0,59.8398,59.9186,59.83,59.9186,14922.0
2021-09-29 14:55:00,60.86,60.89,60.79,60.87,20504.0,59.9186,59.9481,59.8497,59.9284,20504.0
2021-09-29 15:00:00,60.88,60.93,60.74,60.75,45904.0,59.9383,59.9875,59.8004,59.8103,45904.0
2021-09-29 15:05:00,60.75,60.85,60.72,60.77,65065.0,59.8103,59.9087,59.7807,59.83,65065.0
2021-09-29 15:10:00,60.77,60.84,60.76,60.82,35195.0,59.83,59.8989,59.8201,59.8792,35195.0
2021-09-29 15:15:00,60.8,60.81,60.69,60.73,20984.0,59.8595,59.8694,59.7512,59.7906,20984.0
2021-09-29 15:20:00,60.71,60.73,60.6,60.62,24959.0,59.7709,59.7906,59.6626,59.6823,24959.0
2021-09-29 15:25:00,60.63,60.68,60.57,60.58,24568.0,59.6921,59.7414,59.6331,59.6429,24568.0
2021-09-29 15:30:00,60.57,60.66,60.55,60.65,34128.0,59.6331,59.7217,59.6134,59.7118,34128.0
2021-09-29 15:35:00,60.66,60.72,60.58,60.65,66849.0,59.7217,59.7807,59.6429,59.7118,66849.0
2021-09-29 15:40:00,60.65,60.65,60.5,60.53,40646.0,59.7118,59.7118,59.5641,59.5937,40646.0
2021-09-29 15:45:00,60.52,60.62,60.51,60.58,48281.0,59.5838,59.6823,59.574,59.6429,48281.0
2021-09-29 15:50:00,60.57,60.57,60.24,60.24,158588.0,59.6331,59.6331,59.3082,59.3082,158588.0
2021-09-29 15:55:00,60.24,60.27,60.08,60.18,395662.0,59.3082,59.3377,59.1506,59.2491,395662.0
2021-09-30 09:30:00,60.46,61.03,60.41,60.9,69157.0,59.5248,60.0859,59.4755,59.958,69157.0
2021-09-30 09:35:00,60.91,61.08,60.84,61.03,46985.0,59.9678,60.1352,59.8989,60.0859,46985.0
2021-09-30 09:40:00,61.06,61.15,60.91,61.15,33346.0,60.1155,60.2041,59.9678,60.2041,33346.0
2021-09-30 09:45:00,61.16,61.37,61.06,61.37,34019.0,60.2139,60.4207,60.1155,60.4207,34019.0
2021-09-30 09:50:00,61.39,61.43,61.32,61.37,29053.0,60.4404,60.4798,60.3715,60.4207,29053.0
2021-09-30 09:55:00,61.42,61.49,61.21,61.23,43498.0,60.4699,60.5388,60.2632,60.2829,43498.0
2021-09-30 10:00:00,61.24,61.46,61.23,61.43,47280.0,60.2927,60.5093,60.2829,60.4798,47280.0
2021-09-30 10:05:00,61.43,61.47,61.22,61.47,23737.0,60.4798,60.5191,60.273,60.5191,23737.0
2021-09-30 10:10:00,61.49,61.52,61.39,61.48,33647.0,60.5388,60.5684,60.4404,60.529,33647.0
2021-09-30 10:15:00,61.47,61.64,61.44,61.54,32882.0,60.5191,60.6865,60.4896,60.5881,32882.0
2021-09-30 10:20:00,61.56,61.6,61.23,61.23,84609.0,60.6078,60.6471,60.2829,60.2829,84609.0
2021-09-30 10:25:00,61.25,61.33,61.18,61.21,47291.0,60.3025,60.3813,60.2336,60.2632,47291.0
2021-09-30 10:30:00,61.22,61.26,60.95,61.09,23177.0,60.273,60.3124,60.0072,60.145,23177.0
2021-09-30 10:35:00,61.09,61.16,61.01,61.08,28673.0,60.145,60.2139,60.0663,60.1352,28673.0
2021-09-30 10:40:00,61.1,61.18,60.99,61.15,32105.0,60.1549,60.2336,60.0466,60.2041,32105.0
2021-09-30 10:45:00,61.16,61.17,61.03,61.09,73211.0,60.2139,60.2238,60.0859,60.145,73211.0
2021-09-30 10:50:00,61.08,61.12,60.95,61.0,111462.0,60.1352,60.1746,60.0072,60.0564,111462.0
2021-09-30 10:55:00,61.01,61.02,60.7,60.75,66499.0,60.0663,60.0761,59.7611,59.8103,66499.0
2021-09-30 11:00:00,60.73,60.8,60.66,60.77,34837.0,59.7906,59.8595,59.7217,59.83,34837.0
2021-09-30 11:05:00,60.78,60.94,60.75,60.91,23734.0,59.8398,59.9973,59.8103,59.9678,23734.0
2021-09-30 11:10:00,60.91,60.98,60.83,60.84,22888.0,59.9678,60.0367,59.889,59.8989,22888.0
2021-09-30 11:15:00,60.84,61.18,60.84,61.12,39783.0,59.8989,60.2336,59.8989,60.1746,39783.0
2021-09-30 11:20:00,61.13,61.17,61.04,61.04,51866.0,60.1844,60.2238,60.0958,60.0958,51866.0
2021-09-30 11:25:00,61.07,61.1,61.01,61.08,33702.0,60.1253,60.1549,60.0663,60.1352,33702.0
2021-09-30 11:30:00,61.07,61.11,60.89,60.89,40604.0,60.1253,60.1647,59.9481,59.9481,40604.0
2021-09-30 11:35:00,60.87,60.91,60.67,60.7,29514.0,59.9284,59.9678,59.7315,59.7611,29514.0
2021-09-30 11:40:00,60.67,60.68,60.58,60.66,49996.0,59.7315,59.7414,59.6429,59.7217,49996.0
2021-09-30 11:45:00,60.67,60.7,60.51,60.55,50682.0,59.7315,59.7611,59.574,59.6134,50682.0
2021-09-30 11:50:00,60.57,60.59,60.46,60.56,44717.0,59.6331,59.6528,59.5248,59.6232,44717.0
2021-09-30 11:55:00,60.56,60.64,60.51,60.63,32118.0,59.6232,59.702,59.574,59.6921,32118.0
2021-09-30 12:00:00,60.63,60.7,60.59,60.7,24545.0,59.6921,59.7611,59.6528,59.7611,24545.0
2021-09-30 12:05:00,60.68,60.75,60.34,60.34,111698.0,59.7414,59.8103,59.4066,59.4066,111698.0
2021-09-30 12:10:00,60.36,60.42,60.24,60.38,58722.0,59.4263,59.4854,59.3082,59.446,58722.0
2021-09-30 12:15:00,60.37,60.44,60.32,60.4,14656.0,59.4362,59.5051,59.3869,59.4657,14656.0
2021-09-30 12:20:00,60.39,60.46,60.29,60.31,24957.0,59.4558,59.5248,59.3574,59.3771,24957.0
2021-09-30 12:25:00,60.34,60.48,60.34,60.39,19443.0,59.4066,59.5445,59.4066,59.4558,19443.0
2021-09-30 12:30:00,60.37,60.51,60.28,60.51,22063.0,59.4362,59.574,59.3475,59.574,22063.0
2021-09-30 12:35:00,60.51,60.61,60.48,60.54,14147.0,59.574,59.6724,59.5445,59.6035,14147.0
2021-09-30 12:40:00,60.51,60.59,60.48,60.54,12006.0,59.574,59.6528,59.5445,59.6035,12006.0
2021-09-30 12:45:00,60.5,60.61,60.43,60.59,15953.0,59.5641,59.6724,59.4952,59.6528,15953.0
2021-09-30 12:50:00,60.59,60.65,60.55,60.62,17804.0,59.6528,59.7118,59.6134,59.6823,17804.0
2021-09-30 12:55:00,60.6,60.61,60.48,60.56,13140.0,59.6626,59.6724,59.5445,59.6232,13140.0
2021-09-30 13:00:00,60.57,60.64,60.49,60.64,7653.0,59.6331,59.702,59.5543,59.702,7653.0
2021-09-30 13:05:00,60.69,60.78,60.66,60.77,31181.0,59.7512,59.8398,59.7217,59.83,31181.0
2021-09-30 13:10:00,60.78,60.83,60.75,60.79,15096.0,59.8398,59.889,59.8103,59.8497,15096.0
2021-09-30 13:15:00,60.79,60.88,60.74,60.86,36708.0,59.8497,59.9383,59.8004,59.9186,36708.0
2021-09-30 13:20:00,60.86,60.86,60.7,60.72,11214.0,59.9186,59.9186,59.7611,59.7807,11214.0
2021-09-30 13:25:00,60.73,60.76,60.69,60.7,13971.0,59.7906,59.8201,59.7512,59.7611,13971.0
2021-09-30 13:30:00,60.69,60.72,60.64,60.67,10775.0,59.7512,59.7807,59.702,59.7315,10775.0
2021-09-30 13:35:00,60.68,60.8,60.61,60.74,34595.0,59.7414,59.8595,59.6724,59.8004,34595.0
2021-09-30 13:40:00,60.74,60.79,60.68,60.69,13643.0,59.8004,59.8497,59.7414,59.7512,13643.0
2021-09-30 13:45:00,60.69,60.73,60.58,60.62,11743.0,59.7512,59.7906,59.6429,59.6823,11743.0
2021-09-30 13:50:00,60.64,60.82,60.64,60.82,14508.0,59.702,59.8792,59.702,59.8792,14508.0
2021-09-30 13:55:00,60.83,60.83,60.75,60.79,8921.0,59.889,59.889,59.8103,59.8497,8921.0
2021-09-30 14:00:00,60.8,60.98,60.8,60.97,17030.0,59.8595,60.0367,59.8595,60.0269,17030.0
2021-09-30 14:05:00,60.98,61.14,60.97,61.14,16102.0,60.0367,60.1942,60.0269,60.1942,16102.0
2021-09-30 14:10:00,61.14,61.14,61.04,61.05,14034.0,60.1942,60.1942,60.0958,60.1056,14034.0
2021-09-30 14:15:00,61.05,61.05,60.95,60.98,17188.0,60.1056,60.1056,60.0072,60.0367,17188.0
2021-09-30 14:20:00,61.0,61.04,60.93,60.95,13399.0,60.0564,60.0958,59.9875,60.0072,13399.0
2021-09-30 14:25:00,60.95,60.96,60.83,60.91,27894.0,60.0072,60.017,59.889,59.9678,27894.0
2021-09-30 14:30:00,60.9,60.92,60.79,60.91,21633.0,59.958,59.9777,59.8497,59.9678,21633.0
2021-09-30 14:35:00,60.89,60.91,60.74,60.78,15985.0,59.9481,59.9678,59.8004,59.8398,15985.0
2021-09-30 14:40:00,60.79,60.92,60.78,60.88,17879.0,59.8497,59.9777,59.8398,59.9383,17879.0
2021-09-30 14:45:00,60.89,60.93,60.78,60.85,24767.0,59.9481,59.9875,59.8398,59.9087,24767.0
2021-09-30 14:50:00,60.84,60.94,60.78,60.78,19029.0,59.8989,59.9973,59.8398,59.8398,19029.0
2021-09-30 14:55:00,60.78,60.8,60.71,60.71,15970.0,59.8398,59.8595,59.7709,59.7709,15970.0
2021-09-30 15:00:00,60.73,60.76,60.63,60.7,30455.0,59.7906,59.8201,59.6921,59.7611,30455.0
2021-09-30 15:05:00,60.7,60.85,60.7,60.8,10699.0,59.7611,59.9087,59.7611,59.8595,10699.0
2021-09-30 15:10:00,60.82,60.95,60.81,60.94,38606.0,59.8792,60.0072,59.8694,59.9973,38606.0
2021-09-30 15:15:00,60.96,61.03,60.9,60.9,21051.0,60.017,60.0859,59.958,59.958,21051.0
2021-09-30 15:20:00,60.9,60.91,60.78,60.8,26336.0,59.958,59.9678,59.8398,59.8595,26336.0
2021-09-30 15:25:00,60.8,60.84,60.68,60.68,51283.0,59.8595,59.8989,59.7414,59.7414,51283.0
2021-09-30 15:30:00,60.69,60.87,60.68,60.86,63307.0,59.7512,59.9284,59.7414,59.9186,63307.0
2021-09-30 15:35:00,60.85,60.86,60.62,60.62,24622.0,59.9087,59.9186,59.6823,59.6823,24622.0
2021-09-30 15:40:00,60.62,60.66,60.49,60.53,25099.0,59.6823,59.7217,59.5543,59.5937,25099.0
2021-09-30 15:45:00,60.52,60.52,60.39,60.4,32119.0,59.5838,59.5838,59.4558,59.4657,32119.0
2021-09-30 15:50:00,60.39,60.54,60.34,60.4,86114.0,59.4558,59.6035,59.4066,59.4657,86114.0
2021-09-30 15:55:00,60.39,60.44,60.29,60.31,249330.0,59.4558,59.5051,59.3574,59.3771,249330.0
2021-10-01 09:30:00,60.9,60.9,59.8,60.0,181709.0,59.958,59.958,58.875,59.0719,181709.0
2021-10-01 09:35:00,59.94,60.16,59.4,59.41,158072.0,59.0128,59.2294,58.4812,58.491,158072.0
2021-10-01 09:40:00,59.43,59.46,59.08,59.13,166517.0,58.5107,58.5402,58.1661,58.2153,166517.0
2021-10-01 09:45:00,59.12,59.25,58.58,58.94,252888.0,58.2055,58.3335,57.6738,58.0283,252888.0
2021-10-01 09:50:00,58.9,59.04,58.75,58.87,103038.0,57.9889,58.1267,57.8412,57.9594,103038.0
2021-10-01 09:55:00,58.86,58.93,58.71,58.83,39598.0,57.9495,58.0184,57.8018,57.92,39598.0
2021-10-01 10:00:00,58.85,58.94,58.65,58.77,171775.0,57.9397,58.0283,57.7428,57.8609,171775.0
2021-10-01 10:05:00,58.83,59.07,58.65,58.73,46561.0,57.92,58.1563,57.7428,57.8215,46561.0
2021-10-01 10:10:00,58.75,58.86,58.66,58.68,40589.0,57.8412,57.9495,57.7526,57.7723,40589.0
2021-10-01 10:15:00,58.68,58.68,58.35,58.45,157529.0,57.7723,57.7723,57.4474,57.5459,157529.0
2021-10-01 10:20:00,58.44,58.62,58.4,58.55,52490.0,57.536,57.7132,57.4966,57.6443,52490.0
2021-10-01 10:25:00,58.57,58.66,58.43,58.44,59133.0,57.664,57.7526,57.5262,57.536,59133.0
2021-10-01 10:30:00,58.46,58.55,58.36,58.48,74440.0,57.5557,57.6443,57.4572,57.5754,74440.0
2021-10-01 10:35:00,58.47,58.68,58.46,58.65,50406.0,57.5655,57.7723,57.5557,57.7428,50406.0
2021-10-01 10:40:00,58.66,58.87,58.63,58.66,58284.0,57.7526,57.9594,57.7231,57.7526,58284.0
2021-10-01 10:45:00,58.64,58.99,58.64,58.99,66491.0,57.7329,58.0775,57.7329,58.0775,66491.0
2021-10-01 10:50:00,58.98,59.06,58.92,58.97,39229.0,58.0677,58.1464,58.0086,58.0578,39229.0
2021-10-01 10:55:00,58.98,59.2,58.97,59.05,138939.0,58.0677,58.2843,58.0578,58.1366,138939.0
2021-10-01 11:00:00,59.03,59.04,58.87,58.9,127518.0,58.1169,58.1267,57.9594,57.9889,127518.0
2021-10-01 11:05:00,58.91,58.95,58.6,58.61,61340.0,57.9987,58.0381,57.6935,57.7034,61340.0
2021-10-01 11:10:00,58.62,58.96,58.46,58.96,197819.0,57.7132,58.048,57.5557,58.048,197819.0
2021-10-01 11:15:00,58.95,59.11,58.88,59.05,45984.0,58.0381,58.1956,57.9692,58.1366,45984.0
2021-10-01 11:20:00,59.07,59.18,59.01,59.16,28954.0,58.1563,58.2646,58.0972,58.2449,28954.0
2021-10-01 11:25:00,59.17,59.2,59.09,59.13,34298.0,58.2547,58.2843,58.176,58.2153,34298.0
2021-10-01 11:30:00,59.14,59.22,59.04,59.19,28179.0,58.2252,58.3039,58.1267,58.2744,28179.0
2021-10-01 11:35:00,59.2,59.28,59.12,59.24,24762.0,58.2843,58.363,58.2055,58.3236,24762.0
2021-10-01 11:40:00,59.24,59.38,59.17,59.35,24050.0,58.3236,58.4615,58.2547,58.4319,24050.0
2021-10-01 11:45:00,59.36,59.53,59.35,59.46,58472.0,58.4418,58.6092,58.4319,58.5402,58472.0
2021-10-01 11:50:00,59.46,59.63,59.38,59.62,53081.0,58.5402,58.7076,58.4615,58.6978,53081.0
2021-10-01 11:55:00,59.61,59.61,59.45,59.55,24810.0,58.6879,58.6879,58.5304,58.6288,24810.0
2021-10-01 12:00:00,59.57,59.59,59.35,59.4,21117.0,58.6485,58.6682,58.4319,58.4812,21117.0
2021-10-01 12:05:00,59.4,59.51,59.38,59.44,27510.0,58.4812,58.5895,58.4615,58.5205,27510.0
2021-10-01 12:10:00,59.43,59.43,59.28,59.3,17909.0,58.5107,58.5107,58.363,58.3827,17909.0
2021-10-01 12:15:00,59.29,59.33,59.21,59.29,25036.0,58.3729,58.4122,58.2941,58.3729,25036.0
2021-10-01 12:20:00,59.28,59.47,59.28,59.43,11474.0,58.363,58.5501,58.363,58.5107,11474.0
2021-10-01 12:25:00,59.43,59.45,59.41,59.45,11666.0,58.5107,58.5304,58.491,58.5304,11666.0
2021-10-01 12:30:00,59.45,59.55,59.44,59.48,13643.0,58.5304,58.6288,58.5205,58.5599,13643.0
2021-10-01 12:35:00,59.47,59.53,59.36,59.39,27515.0,58.5501,58.6092,58.4418,58.4713,27515.0
2021-10-01 12:40:00,59.39,59.48,59.34,59.36,20073.0,58.4713,58.5599,58.4221,58.4418,20073.0
2021-10-01 12:45:00,59.38,59.44,59.34,59.37,32193.0,58.4615,58.5205,58.4221,58.4516,32193.0
2021-10-01 12:50:00,59.38,59.38,59.15,59.29,19999.0,58.4615,58.4615,58.235,58.3729,19999.0
2021-10-01 12:55:00,59.29,59.3,59.23,59.27,18701.0,58.3729,58.3827,58.3138,58.3532,18701.0
2021-10-01 13:00:00,59.28,59.34,59.21,59.28,16733.0,58.363,58.4221,58.2941,58.363,16733.0
2021-10-01 13:05:00,59.28,59.43,59.28,59.43,17518.0,58.363,58.5107,58.363,58.5107,17518.0
2021-10-01 13:10:00,59.43,59.5,59.4,59.49,13471.0,58.5107,58.5796,58.4812,58.5698,13471.0
2021-10-01 13:15:00,59.5,59.54,59.46,59.52,15000.0,58.5796,58.619,58.5402,58.5993,15000.0
2021-10-01 13:20:00,59.51,59.59,59.47,59.55,28274.0,58.5895,58.6682,58.5501,58.6288,28274.0
2021-10-01 13:25:00,59.56,59.57,59.46,59.48,12996.0,58.6387,58.6485,58.5402,58.5599,12996.0
2021-10-01 13:30:00,59.48,59.59,59.44,59.59,14735.0,58.5599,58.6682,58.5205,58.6682,14735.0
2021-10-01 13:35:00,59.59,59.61,59.55,59.59,12685.0,58.6682,58.6879,58.6288,58.6682,12685.0
2021-10-01 13:40:00,59.59,59.66,59.56,59.57,8376.0,58.6682,58.7371,58.6387,58.6485,8376.0
2021-10-01 13:45:00,59.56,59.68,59.54,59.68,11479.0,58.6387,58.7568,58.619,58.7568,11479.0
2021-10-01 13:50:00,59.67,59.67,59.59,59.65,29838.0,58.747,58.747,58.6682,58.7273,29838.0
2021-10-01 13:55:00,59.67,59.67,59.54,59.56,15382.0,58.747,58.747,58.619,58.6387,15382.0
2021-10-01 14:00:00,59.57,59.66,59.55,59.66,11286.0,58.6485,58.7371,58.6288,58.7371,11286.0
2021-10-01 14:05:00,59.66,59.8,59.65,59.68,35215.0,58.7371,58.875,58.7273,58.7568,35215.0
2021-10-01 14:10:00,59.69,59.71,59.53,59.58,28787.0,58.7667,58.7864,58.6092,58.6584,28787.0
2021-10-01 14:15:00,59.59,59.62,59.57,59.61,23831.0,58.6682,58.6978,58.6485,58.6879,23831.0
2021-10-01 14:20:00,59.59,59.67,59.57,59.66,25544.0,58.6682,58.747,58.6485,58.7371,25544.0
2021-10-01 14:25:00,59.67,59.78,59.66,59.69,26186.0,58.747,58.8553,58.7371,58.7667,26186.0
2021-10-01 14:30:00,59.7,59.72,59.66,59.68,17191.0,58.7765,58.7962,58.7371,58.7568,17191.0
2021-10-01 14:35:00,59.67,59.82,59.67,59.75,73012.0,58.747,58.8947,58.747,58.8257,73012.0
2021-10-01 14:40:00,59.76,59.89,59.76,59.82,21017.0,58.8356,58.9636,58.8356,58.8947,21017.0
2021-10-01 14:45:00,59.83,59.89,59.81,59.87,12374.0,58.9045,58.9636,58.8848,58.9439,12374.0
2021-10-01 14:50:00,59.88,60.04,59.87,60.04,22514.0,58.9537,59.1113,58.9439,59.1113,22514.0
2021-10-01 14:55:00,60.04,60.1,59.98,60.01,15401.0,59.1113,59.1703,59.0522,59.0817,15401.0
2021-10-01 15:00:00,60.05,60.12,60.02,60.09,22764.0,59.1211,59.19,59.0916,59.1605,22764.0
2021-10-01 15:05:00,60.09,60.15,60.08,60.09,16255.0,59.1605,59.2196,59.1506,59.1605,16255.0
2021-10-01 15:10:00,60.08,60.14,60.06,60.12,21898.0,59.1506,59.2097,59.131,59.19,21898.0
2021-10-01 15:15:00,60.14,60.18,60.01,60.04,41140.0,59.2097,59.2491,59.0817,59.1113,41140.0
2021-10-01 15:20:00,60.05,60.1,59.92,59.94,59662.0,59.1211,59.1703,58.9931,59.0128,59662.0
2021-10-01 15:25:00,59.96,59.97,59.79,59.92,49209.0,59.0325,59.0423,58.8651,58.9931,49209.0
2021-10-01 15:30:00,59.92,60.01,59.81,60.0,315943.0,58.9931,59.0817,58.8848,59.0719,315943.0
2021-10-01 15:35:00,60.01,60.09,59.96,59.97,42847.0,59.0817,59.1605,59.0325,59.0423,42847.0
2021-10-01 15:40:00,59.98,60.0,59.91,59.95,46268.0,59.0522,59.0719,58.9833,59.0227,46268.0
2021-10-01 15:45:00,59.95,59.97,59.84,59.86,57355.0,59.0227,59.0423,58.9144,58.934,57355.0
2021-10-01 15:50:00,59.88,60.03,59.87,60.01,85649.0,58.9537,59.1014,58.9439,59.0817,85649.0
2021-10-01 15:55:00,60.01,60.03,59.75,59.82,352541.0,59.0817,59.1014,58.8257,58.8947,352541.0
2021-10-04 09:30:00,59.45,59.47,58.83,58.87,118643.0,58.5304,58.5501,57.92,57.9594,118643.0
2021-10-04 09:35:00,58.85,58.91,58.68,58.74,61023.0,57.9397,57.9987,57.7723,57.8314,61023.0
2021-10-04 09:40:00,58.68,58.7,58.33,58.39,68973.0,57.7723,57.792,57.4277,57.4868,68973.0
2021-10-04 09:45:00,58.37,58.45,58.2,58.21,69381.0,57.4671,57.5459,57.2997,57.3096,69381.0
2021-10-04 09:50:00,58.2,58.25,58.12,58.16,88709.0,57.2997,57.349,57.221,57.2603,88709.0
2021-10-04 09:55:00,58.15,58.47,58.12,58.27,119259.0,57.2505,57.5655,57.221,57.3686,119259.0
2021-10-04 10:00:00,58.25,58.31,57.96,58.0,147475.0,57.349,57.408,57.0634,57.1028,147475.0
2021-10-04 10:05:00,58.01,58.19,58.01,58.13,25218.0,57.1127,57.2899,57.1127,57.2308,25218.0
2021-10-04 10:10:00,58.12,58.25,58.07,58.22,40843.0,57.221,57.349,57.1717,57.3194,40843.0
2021-10-04 10:15:00,58.19,58.39,58.13,58.14,42056.0,57.2899,57.4868,57.2308,57.2407,42056.0
2021-10-04 10:20:00,58.16,58.18,58.02,58.1,45585.0,57.2603,57.28,57.1225,57.2013,45585.0
2021-10-04 10:25:00,58.11,58.14,58.02,58.04,45860.0,57.2111,57.2407,57.1225,57.1422,45860.0
2021-10-04 10:30:00,58.01,58.05,57.82,57.82,83509.0,57.1127,57.152,56.9256,56.9256,83509.0
2021-10-04 10:35:00,57.81,57.81,57.46,57.61,129525.0,56.9158,56.9158,56.5712,56.7189,129525.0
2021-10-04 10:40:00,57.59,57.78,57.57,57.73,47884.0,56.6992,56.8862,56.6795,56.837,47884.0
2021-10-04 10:45:00,57.72,57.77,57.56,57.62,49485.0,56.8271,56.8764,56.6696,56.7287,49485.0
2021-10-04 10:50:00,57.61,57.62,57.21,57.29,99682.0,56.7189,56.7287,56.325,56.4038,99682.0
2021-10-04 10:55:00,57.3,57.5,57.28,57.48,62553.0,56.4136,56.6106,56.394,56.5909,62553.0
2021-10-04 11:00:00,57.47,57.52,57.28,57.38,59882.0,56.581,56.6302,56.394,56.4924,59882.0
2021-10-04 11:05:00,57.37,57.59,57.2,57.59,97685.0,56.4826,56.6992,56.3152,56.6992,97685.0
2021-10-04 11:10:00,57.59,57.7,57.53,57.59,125340.0,56.6992,56.8075,56.6401,56.6992,125340.0
2021-10-04 11:15:00,57.59,57.69,57.52,57.55,52658.0,56.6992,56.7976,56.6302,56.6598,52658.0
2021-10-04 11:20:00,57.54,57.56,57.32,57.33,46188.0,56.6499,56.6696,56.4333,56.4432,46188.0
2021-10-04 11:25:00,57.34,57.46,57.24,57.39,82578.0,56.453,56.5712,56.3546,56.5023,82578.0
2021-10-04 11:30:00,57.35,57.42,57.08,57.13,90696.0,56.4629,56.5318,56.197,56.2463,90696.0
2021-10-04 11:35:00,57.11,57.2,56.9,56.93,120994.0,56.2266,56.3152,56.0198,56.0494,120994.0
2021-10-04 11:40:00,56.93,57.01,56.86,56.94,115833.0,56.0494,56.1281,55.9805,56.0592,115833.0
2021-10-04 11:45:00,56.94,57.09,56.92,56.95,73321.0,56.0592,56.2069,56.0395,56.0691,73321.0
2021-10-04 11:50:00,56.96,57.16,56.91,57.15,39810.0,56.0789,56.2758,56.0297,56.266,39810.0
2021-10-04 11:55:00,57.15,57.25,57.09,57.15,61406.0,56.266,56.3644,56.2069,56.266,61406.0
2021-10-04 12:00:00,57.15,57.21,57.11,57.13,43693.0,56.266,56.325,56.2266,56.2463,43693.0
2021-10-04 12:05:00,57.14,57.15,57.05,57.13,37465.0,56.2561,56.266,56.1675,56.2463,37465.0
2021-10-04 12:10:00,57.1,57.29,57.07,57.27,35706.0,56.2167,56.4038,56.1872,56.3841,35706.0
2021-10-04 12:15:00,57.25,57.41,57.25,57.4,35289.0,56.3644,56.5219,56.3644,56.5121,35289.0
2021-10-04 12:20:00,57.36,57.37,57.2,57.22,32113.0,56.4727,56.4826,56.3152,56.3349,32113.0
2021-10-04 12:25:00,57.23,57.24,57.14,57.22,23282.0,56.3447,56.3546,56.2561,56.3349,23282.0
2021-10-04 12:30:00,57.21,57.26,57.15,57.25,33346.0,56.325,56.3743,56.266,56.3644,33346.0
2021-10-04 12:35:00,57.24,57.26,57.12,57.19,43881.0,56.3546,56.3743,56.2364,56.3053,43881.0
2021-10-04 12:40:00,57.17,57.17,57.08,57.11,31315.0,56.2857,56.2857,56.197,56.2266,31315.0
2021-10-04 12:45:00,57.11,57.25,57.06,57.24,34963.0,56.2266,56.3644,56.1774,56.3546,34963.0
2021-10-04 12:50:00,57.23,57.24,57.1,57.2,20255.0,56.3447,56.3546,56.2167,56.3152,20255.0
2021-10-04 12:55:00,57.19,57.3,57.18,57.22,25588.0,56.3053,56.4136,56.2955,56.3349,25588.0
2021-10-04 13:00:00,57.21,57.27,57.08,57.08,30058.0,56.325,56.3841,56.197,56.197,30058.0
2021-10-04 13:05:00,57.07,57.34,57.07,57.32,27205.0,56.1872,56.453,56.1872,56.4333,27205.0
2021-10-04 13:10:00,57.31,57.47,57.3,57.45,25208.0,56.4235,56.581,56.4136,56.5613,25208.0
2021-10-04 13:15:00,57.46,57.48,57.33,57.37,35998.0,56.5712,56.5909,56.4432,56.4826,35998.0
2021-10-04 13:20:00,57.35,57.42,57.27,57.38,31219.0,56.4629,56.5318,56.3841,56.4924,31219.0
2021-10-04 13:25:00,57.38,57.38,57.22,57.25,17065.0,56.4924,56.4924,56.3349,56.3644,17065.0
2021-10-04 13:30:00,57.25,57.38,57.25,57.38,30409.0,56.3644,56.4924,56.3644,56.4924,30409.0
2021-10-04 13:35:00,57.33,57.41,57.28,57.41,25426.0,56.4432,56.5219,56.394,56.5219,25426.0
2021-10-04 13:40:00,57.41,57.41,57.32,57.35,27545.0,56.5219,56.5219,56.4333,56.4629,27545.0
2021-10-04 13:45:00,57.36,57.42,57.31,57.41,21245.0,56.4727,56.5318,56.4235,56.5219,21245.0
2021-10-04 13:50:00,57.39,57.42,57.29,57.32,21933.0,56.5023,56.5318,56.4038,56.4333,21933.0
2021-10-04 13:55:00,57.33,57.33,57.27,57.31,23000.0,56.4432,56.4432,56.3841,56.4235,23000.0
2021-10-04 14:00:00,57.31,57.48,57.3,57.44,35520.0,56.4235,56.5909,56.4136,56.5515,35520.0
2021-10-04 14:05:00,57.5,57.56,57.44,57.49,36339.0,56.6106,56.6696,56.5515,56.6007,36339.0
2021-10-04 14:10:00,57.5,57.53,57.3,57.36,48921.0,56.6106,56.6401,56.4136,56.4727,48921.0
2021-10-04 14:15:00,57.36,57.45,57.32,57.43,41206.0,56.4727,56.5613,56.4333,56.5416,41206.0
2021-10-04 14:20:00,57.43,57.55,57.38,57.49,28419.0,56.5416,56.6598,56.4924,56.6007,28419.0
2021-10-04 14:25:00,57.48,57.49,57.31,57.35,35277.0,56.5909,56.6007,56.4235,56.4629,35277.0
2021-10-04 14:30:00,57.34,57.37,57.28,57.35,25319.0,56.453,56.4826,56.394,56.4629,25319.0
2021-10-04 14:35:00,57.32,57.4,57.28,57.38,29966.0,56.4333,56.5121,56.394,56.4924,29966.0
2021-10-04 14:40:00,57.38,57.5,57.34,57.48,53671.0,56.4924,56.6106,56.453,56.5909,53671.0
2021-10-04 14:45:00,57.48,57.56,57.44,57.55,41090.0,56.5909,56.6696,56.5515,56.6598,41090.0
2021-10-04 14:50:00,57.56,57.61,57.51,57.52,48108.0,56.6696,56.7189,56.6204,56.6302,48108.0
2021-10-04 14:55:00,57.53,57.55,57.42,57.5,39625.0,56.6401,56.6598,56.5318,56.6106,39625.0
2021-10-04 15:00:00,57.51,57.73,57.47,57.73,49449.0,56.6204,56.837,56.581,56.837,49449.0
2021-10-04 15:05:00,57.72,57.77,57.65,57.67,36936.0,56.8271,56.8764,56.7582,56.7779,36936.0
2021-10-04 15:10:00,57.66,57.68,57.54,57.58,43313.0,56.7681,56.7878,56.6499,56.6893,43313.0
2021-10-04 15:15:00,57.56,57.62,57.39,57.39,43565.0,56.6696,56.7287,56.5023,56.5023,43565.0
2021-10-04 15:20:00,57.4,57.4,57.27,57.29,37671.0,56.5121,56.5121,56.3841,56.4038,37671.0
2021-10-04 15:25:00,57.29,57.4,57.24,57.31,63127.0,56.4038,56.5121,56.3546,56.4235,63127.0
2021-10-04 15:30:00,57.31,57.48,57.27,57.45,79666.0,56.4235,56.5909,56.3841,56.5613,79666.0
2021-10-04 15:35:00,57.46,57.48,57.37,57.41,71744.0,56.5712,56.5909,56.4826,56.5219,71744.0
2021-10-04 15:40:00,57.42,57.71,57.42,57.66,70657.0,56.5318,56.8173,56.5318,56.7681,70657.0
2021-10-04 15:45:00,57.67,57.75,57.6,57.73,85120.0,56.7779,56.8567,56.709,56.837,85120.0
2021-10-04 15:50:00,57.73,57.73,57.31,57.38,216661.0,56.837,56.837,56.4235,56.4924,216661.0
2021-10-04 15:55:00,57.36,57.66,57.36,57.59,365344.0,56.4727,56.7681,56.4727,56.6992,365344.0
2021-10-05 09:30:00,58.38,58.86,58.26,58.85,207752.0,57.4769,57.9495,57.3588,57.9397,207752.0
2021-10-05 09:35:00,58.86,59.15,58.62,58.7,150428.0,57.9495,58.235,57.7132,57.792,150428.0
2021-10-05 09:40:00,58.74,58.92,58.63,58.85,134997.0,57.8314,58.0086,57.7231,57.9397,134997.0
2021-10-05 09:45:00,58.88,59.18,58.85,59.17,50275.0,57.9692,58.2646,57.9397,58.2547,50275.0
2021-10-05 09:50:00,59.2,59.25,59.02,59.07,63575.0,58.2843,58.3335,58.107,58.1563,63575.0
2021-10-05 09:55:00,59.11,59.21,58.87,59.14,97691.0,58.1956,58.2941,57.9594,58.2252,97691.0
2021-10-05 10:00:00,59.13,59.31,59.1,59.26,65293.0,58.2153,58.3926,58.1858,58.3433,65293.0
2021-10-05 10:05:00,59.24,59.31,59.12,59.27,48937.0,58.3236,58.3926,58.2055,58.3532,48937.0
2021-10-05 10:10:00,59.28,59.53,59.22,59.48,140990.0,58.363,58.6092,58.3039,58.5599,140990.0
2021-10-05 10:15:00,59.48,59.48,59.31,59.33,33944.0,58.5599,58.5599,58.3926,58.4122,33944.0
2021-10-05 10:20:00,59.33,59.36,59.14,59.14,41070.0,58.4122,58.4418,58.2252,58.2252,41070.0
2021-10-05 10:25:00,59.14,59.29,59.09,59.29,35168.0,58.2252,58.3729,58.176,58.3729,35168.0
2021-10-05 10:30:00,59.29,59.43,59.26,59.36,33394.0,58.3729,58.5107,58.3433,58.4418,33394.0
2021-10-05 10:35:00,59.37,59.49,59.28,59.29,27928.0,58.4516,58.5698,58.363,58.3729,27928.0
2021-10-05 10:40:00,59.28,59.56,59.27,59.51,32258.0,58.363,58.6387,58.3532,58.5895,32258.0
2021-10-05 10:45:00,59.54,59.67,59.5,59.5,43661.0,58.619,58.747,58.5796,58.5796,43661.0
2021-10-05 10:50:00,59.51,59.6,59.49,59.6,33888.0,58.5895,58.6781,58.5698,58.6781,33888.0
2021-10-05 10:55:00,59.6,59.65,59.56,59.65,33498.0,58.6781,58.7273,58.6387,58.7273,33498.0
2021-10-05 11:00:00,59.65,59.71,59.59,59.7,32511.0,58.7273,58.7864,58.6682,58.7765,32511.0
2021-10-05 11:05:00,59.7,59.83,59.66,59.77,57342.0,58.7765,58.9045,58.7371,58.8454,57342.0
2021-10-05 11:10:00,59.78,59.8,59.71,59.77,43075.0,58.8553,58.875,58.7864,58.8454,43075.0
2021-10-05 11:15:00,59.75,59.77,59.6,59.62,57301.0,58.8257,58.8454,58.6781,58.6978,57301.0
2021-10-05 11:20:00,59.62,59.67,59.53,59.59,64075.0,58.6978,58.747,58.6092,58.6682,64075.0
2021-10-05 11:25:00,59.6,59.63,59.47,59.48,139008.0,58.6781,58.7076,58.5501,58.5599,139008.0
2021-10-05 11:30:00,59.48,59.71,59.43,59.71,107681.0,58.5599,58.7864,58.5107,58.7864,107681.0
2021-10-05 11:35:00,59.71,59.8,59.53,59.55,108998.0,58.7864,58.875,58.6092,58.6288,108998.0
2021-10-05 11:40:00,59.55,59.62,59.47,59.55,86993.0,58.6288,58.6978,58.5501,58.6288,86993.0
2021-10-05 11:45:00,59.55,59.6,59.48,59.54,122484.0,58.6288,58.6781,58.5599,58.619,122484.0
2021-10-05 11:50:00,59.52,59.64,59.5,59.63,40655.0,58.5993,58.7174,58.5796,58.7076,40655.0
2021-10-05 11:55:00,59.64,59.68,59.56,59.68,10079.0,58.7174,58.7568,58.6387,58.7568,10079.0
2021-10-05 12:00:00,59.68,59.82,59.64,59.82,28008.0,58.7568,58.8947,58.7174,58.8947,28008.0
2021-10-05 12:05:00,59.82,59.86,59.76,59.81,37417.0,58.8947,58.934,58.8356,58.8848,37417.0
2021-10-05 12:10:00,59.83,59.94,59.81,59.86,38573.0,58.9045,59.0128,58.8848,58.934,38573.0
2021-10-05 12:15:00,59.85,59.85,59.75,59.77,25773.0,58.9242,58.9242,58.8257,58.8454,25773.0
2021-10-05 12:20:00,59.76,59.81,59.66,59.67,28530.0,58.8356,58.8848,58.7371,58.747,28530.0
2021-10-05 12:25:00,59.68,59.77,59.67,59.73,41953.0,58.7568,58.8454,58.747,58.8061,41953.0
2021-10-05 12:30:00,59.74,59.77,59.69,59.74,31020.0,58.8159,58.8454,58.7667,58.8159,31020.0
2021-10-05 12:35:00,59.74,59.77,59.61,59.63,63935.0,58.8159,58.8454,58.6879,58.7076,63935.0
2021-10-05 12:40:00,59.64,59.7,59.56,59.64,47271.0,58.7174,58.7765,58.6387,58.7174,47271.0
2021-10-05 12:45:00,59.64,59.79,59.64,59.77,27685.0,58.7174,58.8651,58.7174,58.8454,27685.0
2021-10-05 12:50:00,59.76,59.87,59.76,59.83,24118.0,58.8356,58.9439,58.8356,58.9045,24118.0
2021-10-05 12:55:00,59.83,59.92,59.81,59.92,27885.0,58.9045,58.9931,58.8848,58.9931,27885.0
2021-10-05 13:00:00,59.91,59.95,59.82,59.89,26640.0,58.9833,59.0227,58.8947,58.9636,26640.0
2021-10-05 13:05:00,59.89,59.93,59.88,59.88,19052.0,58.9636,59.003,58.9537,58.9537,19052.0
2021-10-05 13:10:00,59.88,59.98,59.88,59.91,15227.0,58.9537,59.0522,58.9537,58.9833,15227.0
2021-10-05 13:15:00,59.91,60.04,59.9,60.04,41125.0,58.9833,59.1113,58.9734,59.1113,41125.0
2021-10-05 13:20:00,60.04,60.06,59.97,59.99,18854.0,59.1113,59.131,59.0423,59.062,18854.0
2021-10-05 13:25:00,59.99,60.0,59.96,59.99,27794.0,59.062,59.0719,59.0325,59.062,27794.0
2021-10-05 13:30:00,59.99,60.01,59.88,59.9,25061.0,59.062,59.0817,58.9537,58.9734,25061.0
2021-10-05 13:35:00,59.89,59.9,59.85,59.89,14179.0,58.9636,58.9734,58.9242,58.9636,14179.0
2021-10-05 13:40:00,59.89,59.96,59.89,59.91,24445.0,58.9636,59.0325,58.9636,58.9833,24445.0
2021-10-05 13:45:00,59.91,59.91,59.82,59.86,34992.0,58.9833,58.9833,58.8947,58.934,34992.0
2021-10-05 13:50:00,59.87,59.89,59.85,59.89,25366.0,58.9439,58.9636,58.9242,58.9636,25366.0
2021-10-05 13:55:00,59.88,59.9,59.78,59.88,68579.0,58.9537,58.9734,58.8553,58.9537,68579.0
2021-10-05 14:00:00,59.87,59.94,59.86,59.88,66246.0,58.9439,59.0128,58.934,58.9537,66246.0
2021-10-05 14:05:00,59.89,59.89,59.79,59.82,16650.0,58.9636,58.9636,58.8651,58.8947,16650.0
2021-10-05 14:10:00,59.81,59.89,59.8,59.82,23727.0,58.8848,58.9636,58.875,58.8947,23727.0
2021-10-05 14:15:00,59.81,59.86,59.79,59.82,18486.0,58.8848,58.934,58.8651,58.8947,18486.0
2021-10-05 14:20:00,59.81,59.84,59.74,59.74,28793.0,58.8848,58.9144,58.8159,58.8159,28793.0
2021-10-05 14:25:00,59.73,59.79,59.72,59.76,31008.0,58.8061,58.8651,58.7962,58.8356,31008.0
2021-10-05 14:30:00,59.76,59.81,59.7,59.73,29778.0,58.8356,58.8848,58.7765,58.8061,29778.0
2021-10-05 14:35:00,59.74,59.76,59.68,59.75,36373.0,58.8159,58.8356,58.7568,58.8257,36373.0
2021-10-05 14:40:00,59.75,59.76,59.69,59.73,33398.0,58.8257,58.8356,58.7667,58.8061,33398.0
2021-10-05 14:45:00,59.73,59.83,59.71,59.8,46650.0,58.8061,58.9045,58.7864,58.875,46650.0
2021-10-05 14:50:00,59.8,59.84,59.77,59.78,21882.0,58.875,58.9144,58.8454,58.8553,21882.0
2021-10-05 14:55:00,59.79,59.8,59.73,59.79,29978.0,58.8651,58.875,58.8061,58.8651,29978.0
2021-10-05 15:00:00,59.78,59.8,59.73,59.77,37224.0,58.8553,58.875,58.8061,58.8454,37224.0
2021-10-05 15:05:00,59.78,59.87,59.76,59.84,63615.0,58.8553,58.9439,58.8356,58.9144,63615.0
2021-10-05 15:10:00,59.83,59.85,59.76,59.79,70685.0,58.9045,58.9242,58.8356,58.8651,70685.0
2021-10-05 15:15:00,59.78,59.81,59.76,59.8,72659.0,58.8553,58.8848,58.8356,58.875,72659.0
2021-10-05 15:20:00,59.79,59.83,59.59,59.6,60970.0,58.8651,58.9045,58.6682,58.6781,60970.0
2021-10-05 15:25:00,59.6,59.64,59.46,59.62,137360.0,58.6781,58.7174,58.5402,58.6978,137360.0
2021-10-05 15:30:00,59.62,59.69,59.55,59.57,42651.0,58.6978,58.7667,58.6288,58.6485,42651.0
2021-10-05 15:35:00,59.57,59.6,59.51,59.51,64226.0,58.6485,58.6781,58.5895,58.5895,64226.0
2021-10-05 15:40:00,59.51,59.6,59.46,59.57,84891.0,58.5895,58.6781,58.5402,58.6485,84891.0
2021-10-05 15:45:00,59.57,59.58,59.48,59.48,127833.0,58.6485,58.6584,58.5599,58.5599,127833.0
2021-10-05 15:50:00,59.48,59.51,59.41,59.43,220792.0,58.5599,58.5895,58.491,58.5107,220792.0
2021-10-05 15:55:00,59.42,59.44,59.31,59.39,314873.0,58.5009,58.5205,58.3926,58.4713,314873.0
2021-10-06 09:30:00,58.68,59.31,58.52,59.31,137818.0,57.7723,58.3926,57.6148,58.3926,137818.0
2021-10-06 09:35:00,59.33,59.66,59.31,59.49,91227.0,58.4122,58.7371,58.3926,58.5698,91227.0
2021-10-06 09:40:00,59.5,59.97,59.28,59.82,189204.0,58.5796,59.0423,58.363,58.8947,189204.0
2021-10-06 09:45:00,59.8,59.85,59.35,59.39,67231.0,58.875,58.9242,58.4319,58.4713,67231.0
2021-10-06 09:50:00,59.39,59.49,59.29,59.46,62212.0,58.4713,58.5698,58.3729,58.5402,62212.0
2021-10-06 09:55:00,59.48,59.51,59.29,59.36,145562.0,58.5599,58.5895,58.3729,58.4418,145562.0
2021-10-06 10:00:00,59.36,59.45,59.06,59.33,119556.0,58.4418,58.5304,58.1464,58.4122,119556.0
2021-10-06 10:05:00,59.32,59.61,59.31,59.5,114478.0,58.4024,58.6879,58.3926,58.5796,114478.0
2021-10-06 10:10:00,59.48,59.85,59.31,59.78,62499.0,58.5599,58.9242,58.3926,58.8553,62499.0
2021-10-06 10:15:00,59.77,59.77,59.52,59.66,61024.0,58.8454,58.8454,58.5993,58.7371,61024.0
2021-10-06 10:20:00,59.67,60.15,59.67,60.09,96092.0,58.747,59.2196,58.747,59.1605,96092.0
2021-10-06 10:25:00,60.11,60.16,59.86,60.01,72964.0,59.1802,59.2294,58.934,59.0817,72964.0
2021-10-06 10:30:00,60.02,60.23,59.95,60.0,57764.0,59.0916,59.2983,59.0227,59.0719,57764.0
2021-10-06 10:35:00,60.01,60.12,59.94,60.09,48367.0,59.0817,59.19,59.0128,59.1605,48367.0
2021-10-06 10:40:00,60.11,60.12,59.88,59.9,138691.0,59.1802,59.19,58.9537,58.9734,138691.0
2021-10-06 10:45:00,59.91,60.17,59.81,60.16,89135.0,58.9833,59.2393,58.8848,59.2294,89135.0
2021-10-06 10:50:00,60.17,60.19,59.91,60.06,45883.0,59.2393,59.2589,58.9833,59.131,45883.0
2021-10-06 10:55:00,60.05,60.05,59.68,59.79,51520.0,59.1211,59.1211,58.7568,58.8651,51520.0
2021-10-06 11:00:00,59.81,59.93,59.69,59.89,34912.0,58.8848,59.003,58.7667,58.9636,34912.0
2021-10-06 11:05:00,59.87,59.87,59.71,59.79,20816.0,58.9439,58.9439,58.7864,58.8651,20816.0
2021-10-06 11:10:00,59.78,59.87,59.65,59.76,66669.0,58.8553,58.9439,58.7273,58.8356,66669.0
2021-10-06 11:15:00,59.76,59.83,59.63,59.83,81456.0,58.8356,58.9045,58.7076,58.9045,81456.0
2021-10-06 11:20:00,59.83,59.84,59.6,59.72,40248.0,58.9045,58.9144,58.6781,58.7962,40248.0
2021-10-06 11:25:00,59.71,59.8,59.63,59.75,73109.0,58.7864,58.875,58.7076,58.8257,73109.0
2021-10-06 11:30:00,59.76,61.47,59.71,61.4,1352150.0,58.8356,60.5191,58.7864,60.4502,1352150.0
2021-10-06 11:35:00,61.38,61.78,60.93,61.49,1010988.0,60.4305,60.8243,59.9875,60.5388,1010988.0
2021-10-06 11:40:00,61.49,61.96,61.35,61.8,432646.0,60.5388,61.0016,60.401,60.844,432646.0
2021-10-06 11:45:00,61.82,61.82,61.18,61.28,225138.0,60.8637,60.8637,60.2336,60.3321,225138.0
2021-10-06 11:50:00,61.28,61.65,61.25,61.65,139100.0,60.3321,60.6964,60.3025,60.6964,139100.0
2021-10-06 11:55:00,61.63,62.17,61.59,62.06,290383.0,60.6767,61.2083,60.6373,61.1,290383.0
2021-10-06 12:00:00,62.06,62.06,61.68,61.71,134257.0,61.1,61.1,60.7259,60.7554,134257.0
2021-10-06 12:05:00,61.68,61.8,61.14,61.23,206755.0,60.7259,60.844,60.1942,60.2829,206755.0
2021-10-06 12:10:00,61.25,61.56,61.16,61.48,108964.0,60.3025,60.6078,60.2139,60.529,108964.0
2021-10-06 12:15:00,61.45,62.04,61.44,62.02,94024.0,60.4995,61.0803,60.4896,61.0606,94024.0
2021-10-06 12:20:00,62.03,62.22,61.95,62.21,111406.0,61.0705,61.2575,60.9917,61.2477,111406.0
2021-10-06 12:25:00,62.23,62.37,61.63,61.72,190526.0,61.2674,61.4052,60.6767,60.7653,190526.0
2021-10-06 12:30:00,61.71,61.89,61.65,61.89,59495.0,60.7554,60.9326,60.6964,60.9326,59495.0
2021-10-06 12:35:00,61.9,61.96,61.75,61.93,66937.0,60.9425,61.0016,60.7948,60.972,66937.0
2021-10-06 12:40:00,61.93,62.13,61.9,62.08,67911.0,60.972,61.1689,60.9425,61.1197,67911.0
2021-10-06 12:45:00,62.08,62.13,61.87,61.92,62194.0,61.1197,61.1689,60.913,60.9622,62194.0
2021-10-06 12:50:00,61.93,62.0,61.85,61.88,50434.0,60.972,61.0409,60.8933,60.9228,50434.0
2021-10-06 12:55:00,61.88,62.03,61.78,62.03,76772.0,60.9228,61.0705,60.8243,61.0705,76772.0
2021-10-06 13:00:00,62.03,62.16,61.96,62.14,66996.0,61.0705,61.1985,61.0016,61.1788,66996.0
2021-10-06 13:05:00,62.14,62.3,62.0,62.27,127233.0,61.1788,61.3363,61.0409,61.3068,127233.0
2021-10-06 13:10:00,62.27,62.56,62.19,62.5,193127.0,61.3068,61.5923,61.228,61.5332,193127.0
2021-10-06 13:15:00,62.48,62.66,62.42,62.48,98201.0,61.5135,61.6907,61.4544,61.5135,98201.0
2021-10-06 13:20:00,62.48,62.59,62.35,62.51,97219.0,61.5135,61.6218,61.3855,61.5431,97219.0
2021-10-06 13:25:00,62.51,62.51,62.32,62.48,88152.0,61.5431,61.5431,61.356,61.5135,88152.0
2021-10-06 13:30:00,62.47,62.69,62.43,62.68,119745.0,61.5037,61.7203,61.4643,61.7104,119745.0
2021-10-06 13:35:00,62.66,62.7,62.47,62.67,83867.0,61.6907,61.7301,61.5037,61.7006,83867.0
2021-10-06 13:40:00,62.67,62.84,62.59,62.82,111067.0,61.7006,61.868,61.6218,61.8483,111067.0
2021-10-06 13:45:00,62.82,62.84,62.67,62.83,57542.0,61.8483,61.868,61.7006,61.8581,57542.0
2021-10-06 13:50:00,62.81,63.06,62.72,62.93,215079.0,61.8384,62.0845,61.7498,61.9566,215079.0
2021-10-06 13:55:00,62.92,63.11,62.8,63.11,95657.0,61.9467,62.1338,61.8286,62.1338,95657.0
2021-10-06 14:00:00,63.14,63.34,63.0,63.25,183262.0,62.1633,62.3602,62.0255,62.2716,183262.0
2021-10-06 14:05:00,63.26,63.65,63.11,63.62,354303.0,62.2815,62.6654,62.1338,62.6359,354303.0
2021-10-06 14:10:00,63.63,63.94,63.5,63.88,409505.0,62.6457,62.9509,62.5177,62.8919,409505.0
2021-10-06 14:15:00,63.9,64.05,63.68,63.93,326451.0,62.9116,63.0592,62.695,62.9411,326451.0
2021-10-06 14:20:00,63.94,64.07,63.45,63.46,175103.0,62.9509,63.0789,62.4685,62.4784,175103.0
2021-10-06 14:25:00,63.47,63.85,63.37,63.83,170131.0,62.4882,62.8623,62.3898,62.8426,170131.0
2021-10-06 14:30:00,63.82,63.83,63.62,63.74,120708.0,62.8328,62.8426,62.6359,62.754,120708.0
2021-10-06 14:35:00,63.74,63.87,63.69,63.82,112980.0,62.754,62.882,62.7048,62.8328,112980.0
2021-10-06 14:40:00,63.82,64.18,63.81,64.14,159568.0,62.8328,63.1872,62.8229,63.1478,159568.0
2021-10-06 14:45:00,64.14,64.27,64.08,64.13,182559.0,63.1478,63.2758,63.0888,63.138,182559.0
2021-10-06 14:50:00,64.12,64.15,63.96,63.96,153654.0,63.1282,63.1577,62.9706,62.9706,153654.0
2021-10-06 14:55:00,63.97,64.02,63.76,63.79,201785.0,62.9805,63.0297,62.7737,62.8033,201785.0
2021-10-06 15:00:00,63.79,63.95,63.71,63.82,156593.0,62.8033,62.9608,62.7245,62.8328,156593.0
2021-10-06 15:05:00,63.83,63.98,63.48,63.51,137469.0,62.8426,62.9903,62.4981,62.5276,137469.0
2021-10-06 15:10:00,63.51,63.67,63.38,63.51,147728.0,62.5276,62.6851,62.3996,62.5276,147728.0
2021-10-06 15:15:00,63.51,63.72,63.4,63.45,162532.0,62.5276,62.7343,62.4193,62.4685,162532.0
2021-10-06 15:20:00,63.46,63.61,63.03,63.22,198969.0,62.4784,62.626,62.055,62.2421,198969.0
2021-10-06 15:25:00,63.23,63.61,63.21,63.53,110125.0,62.2519,62.626,62.2322,62.5473,110125.0
2021-10-06 15:30:00,63.53,63.53,63.2,63.24,87857.0,62.5473,62.5473,62.2224,62.2618,87857.0
2021-10-06 15:35:00,63.25,63.42,63.18,63.41,140076.0,62.2716,62.439,62.2027,62.4291,140076.0
2021-10-06 15:40:00,63.41,63.53,63.26,63.52,148605.0,62.4291,62.5473,62.2815,62.5374,148605.0
2021-10-06 15:45:00,63.52,63.68,63.39,63.6,166604.0,62.5374,62.695,62.4094,62.6162,166604.0
2021-10-06 15:50:00,63.6,63.74,63.53,63.66,226639.0,62.6162,62.754,62.5473,62.6753,226639.0
2021-10-06 15:55:00,63.67,63.94,63.62,63.76,521524.0,62.6851,62.9509,62.6359,62.7737,521524.0
2021-10-07 09:30:00,65.0,66.74,64.51,66.73,1201968.0,64.0535,65.7681,63.5706,65.7583,1201968.0
2021-10-07 09:35:00,66.73,66.93,65.71,66.04,746263.0,65.7583,65.9554,64.7531,65.0783,746263.0
2021-10-07 09:40:00,66.01,66.45,65.9,66.44,404582.0,65.0488,65.4824,64.9404,65.4725,404582.0
2021-10-07 09:45:00,66.44,67.05,66.21,66.55,662419.0,65.4725,66.0736,65.2459,65.5809,662419.0
2021-10-07 09:50:00,66.59,66.66,66.21,66.66,329615.0,65.6203,65.6893,65.2459,65.6893,329615.0
2021-10-07 09:55:00,66.66,66.75,66.03,66.11,231379.0,65.6893,65.778,65.0685,65.1473,231379.0
2021-10-07 10:00:00,66.14,66.38,66.04,66.2,382193.0,65.1769,65.4134,65.0783,65.236,382193.0
2021-10-07 10:05:00,66.19,66.58,66.15,66.55,209078.0,65.2261,65.6105,65.1867,65.5809,209078.0
2021-10-07 10:10:00,66.56,66.85,66.45,66.82,198756.0,65.5908,65.8765,65.4824,65.847,198756.0
2021-10-07 10:15:00,66.81,67.09,66.74,67.04,311723.0,65.8371,66.113,65.7681,66.0638,311723.0
2021-10-07 10:20:00,67.07,67.1,66.91,67.09,229213.0,66.0933,66.1229,65.9357,66.113,229213.0
2021-10-07 10:25:00,67.09,67.19,66.58,66.6,241942.0,66.113,66.2116,65.6105,65.6302,241942.0
2021-10-07 10:30:00,66.66,66.84,66.61,66.81,128244.0,65.6893,65.8667,65.64,65.8371,128244.0
2021-10-07 10:35:00,66.82,66.98,66.63,66.7,145977.0,65.847,66.0046,65.6597,65.7287,145977.0
2021-10-07 10:40:00,66.71,66.79,66.56,66.61,268199.0,65.7386,65.8174,65.5908,65.64,268199.0
2021-10-07 10:45:00,66.6,67.05,66.56,67.02,132135.0,65.6302,66.0736,65.5908,66.0441,132135.0
2021-10-07 10:50:00,67.02,67.03,66.64,66.64,114365.0,66.0441,66.0539,65.6696,65.6696,114365.0
2021-10-07 10:55:00,66.66,66.69,66.42,66.46,84562.0,65.6893,65.7189,65.4528,65.4922,84562.0
2021-10-07 11:00:00,66.47,66.7,66.43,66.68,68236.0,65.5021,65.7287,65.4627,65.709,68236.0
2021-10-07 11:05:00,66.7,66.89,66.69,66.79,89800.0,65.7287,65.916,65.7189,65.8174,89800.0
2021-10-07 11:10:00,66.78,66.79,66.4,66.41,187703.0,65.8076,65.8174,65.4331,65.4429,187703.0
2021-10-07 11:15:00,66.43,66.53,66.3,66.36,128834.0,65.4627,65.5612,65.3345,65.3937,128834.0
2021-10-07 11:20:00,66.37,66.48,66.34,66.44,223512.0,65.4035,65.5119,65.374,65.4725,223512.0
2021-10-07 11:25:00,66.45,66.59,66.44,66.55,58801.0,65.4824,65.6203,65.4725,65.5809,58801.0
2021-10-07 11:30:00,66.55,66.6,66.5,66.58,47539.0,65.5809,65.6302,65.5316,65.6105,47539.0
2021-10-07 11:35:00,66.57,66.96,66.56,66.88,116810.0,65.6006,65.9849,65.5908,65.9061,116810.0
2021-10-07 11:40:00,66.9,67.08,66.89,67.03,159286.0,65.9258,66.1032,65.916,66.0539,159286.0
2021-10-07 11:45:00,67.02,67.03,66.91,66.92,76374.0,66.0441,66.0539,65.9357,65.9455,76374.0
2021-10-07 11:50:00,66.94,67.07,66.83,66.89,63317.0,65.9652,66.0933,65.8568,65.916,63317.0
2021-10-07 11:55:00,66.88,66.94,66.86,66.86,50937.0,65.9061,65.9652,65.8864,65.8864,50937.0
2021-10-07 12:00:00,66.85,66.85,66.37,66.38,138664.0,65.8765,65.8765,65.4035,65.4134,138664.0
2021-10-07 12:05:00,66.39,66.41,65.6,65.77,601419.0,65.4232,65.4429,64.6447,64.8123,601419.0
2021-10-07 12:10:00,65.74,65.97,65.72,65.79,82558.0,64.7827,65.0093,64.763,64.832,82558.0
2021-10-07 12:15:00,65.78,65.81,65.6,65.63,78598.0,64.8221,64.8517,64.6447,64.6743,78598.0
2021-10-07 12:20:00,65.63,65.71,65.41,65.53,191573.0,64.6743,64.7531,64.4575,64.5758,191573.0
2021-10-07 12:25:00,65.51,65.59,65.36,65.56,103137.0,64.556,64.6349,64.4082,64.6053,103137.0
2021-10-07 12:30:00,65.57,65.75,65.54,65.67,106676.0,64.6152,64.7926,64.5856,64.7137,106676.0
2021-10-07 12:35:00,65.67,65.67,65.4,65.43,61860.0,64.7137,64.7137,64.4476,64.4772,61860.0
2021-10-07 12:40:00,65.44,65.93,65.44,65.63,392876.0,64.4871,64.9699,64.4871,64.6743,392876.0
2021-10-07 12:45:00,65.62,65.72,65.51,65.65,181920.0,64.6644,64.763,64.556,64.694,181920.0
2021-10-07 12:50:00,65.65,65.83,65.62,65.81,93515.0,64.694,64.8714,64.6644,64.8517,93515.0
2021-10-07 12:55:00,65.81,65.94,65.61,65.73,106169.0,64.8517,64.9798,64.6546,64.7728,106169.0
2021-10-07 13:00:00,65.72,65.9,65.62,65.83,97243.0,64.763,64.9404,64.6644,64.8714,97243.0
2021-10-07 13:05:00,65.82,65.9,65.77,65.81,84446.0,64.8615,64.9404,64.8123,64.8517,84446.0
2021-10-07 13:10:00,65.79,65.85,65.65,65.67,62200.0,64.832,64.8911,64.694,64.7137,62200.0
2021-10-07 13:15:00,65.66,65.79,65.66,65.72,20520.0,64.7039,64.832,64.7039,64.763,20520.0
2021-10-07 13:20:00,65.73,65.85,65.69,65.84,29708.0,64.7728,64.8911,64.7334,64.8812,29708.0
2021-10-07 13:25:00,65.82,65.89,65.77,65.83,48231.0,64.8615,64.9305,64.8123,64.8714,48231.0
2021-10-07 13:30:00,65.83,65.83,65.7,65.77,36759.0,64.8714,64.8714,64.7433,64.8123,36759.0
2021-10-07 13:35:00,65.78,65.85,65.68,65.79,42326.0,64.8221,64.8911,64.7236,64.832,42326.0
2021-10-07 13:40:00,65.8,65.92,65.77,65.89,56720.0,64.8418,64.9601,64.8123,64.9305,56720.0
2021-10-07 13:45:00,65.88,65.96,65.82,65.87,42075.0,64.9207,64.9995,64.8615,64.9108,42075.0
2021-10-07 13:50:00,65.88,65.93,65.81,65.88,52651.0,64.9207,64.9699,64.8517,64.9207,52651.0
2021-10-07 13:55:00,65.89,65.95,65.75,65.77,58850.0,64.9305,64.9896,64.7926,64.8123,58850.0
2021-10-07 14:00:00,65.77,65.84,65.47,65.51,85887.0,64.8123,64.8812,64.5166,64.556,85887.0
2021-10-07 14:05:00,65.52,65.6,65.51,65.58,39153.0,64.5659,64.6447,64.556,64.625,39153.0
2021-10-07 14:10:00,65.57,65.59,65.49,65.56,53990.0,64.6152,64.6349,64.5363,64.6053,53990.0
2021-10-07 14:15:00,65.56,65.58,65.47,65.53,29397.0,64.6053,64.625,64.5166,64.5758,29397.0
2021-10-07 14:20:00,65.52,65.56,65.44,65.44,35095.0,64.5659,64.6053,64.4871,64.4871,35095.0
2021-10-07 14:25:00,65.45,65.45,65.37,65.42,36130.0,64.4969,64.4969,64.4181,64.4674,36130.0
2021-10-07 14:30:00,65.43,65.54,65.26,65.27,72031.0,64.4772,64.5856,64.3097,64.3195,72031.0
2021-10-07 14:35:00,65.28,65.39,65.25,65.28,49152.0,64.3294,64.4378,64.2998,64.3294,49152.0
2021-10-07 14:40:00,65.28,65.33,65.2,65.3,60543.0,64.3294,64.3787,64.2506,64.3491,60543.0
2021-10-07 14:45:00,65.3,65.36,65.22,65.34,57878.0,64.3491,64.4082,64.2703,64.3885,57878.0
2021-10-07 14:50:00,65.33,65.39,65.26,65.3,45453.0,64.3787,64.4378,64.3097,64.3491,45453.0
2021-10-07 14:55:00,65.3,65.38,65.28,65.36,26834.0,64.3491,64.4279,64.3294,64.4082,26834.0
2021-10-07 15:00:00,65.35,65.49,65.27,65.47,49159.0,64.3984,64.5363,64.3195,64.5166,49159.0
2021-10-07 15:05:00,65.48,65.5,65.43,65.47,162889.0,64.5265,64.5462,64.4772,64.5166,162889.0
2021-10-07 15:10:00,65.47,65.5,65.39,65.49,39773.0,64.5166,64.5462,64.4378,64.5363,39773.0
2021-10-07 15:15:00,65.47,65.51,65.34,65.4,37921.0,64.5166,64.556,64.3885,64.4476,37921.0
2021-10-07 15:20:00,65.4,65.48,65.39,65.45,28334.0,64.4476,64.5265,64.4378,64.4969,28334.0
2021-10-07 15:25:00,65.45,65.45,65.33,65.36,41895.0,64.4969,64.4969,64.3787,64.4082,41895.0
2021-10-07 15:30:00,65.36,65.4,65.31,65.32,55590.0,64.4082,64.4476,64.359,64.3688,55590.0
2021-10-07 15:35:00,65.31,65.43,65.28,65.34,48380.0,64.359,64.4772,64.3294,64.3885,48380.0
2021-10-07 15:40:00,65.34,65.44,65.17,65.18,73256.0,64.3885,64.4871,64.221,64.2309,73256.0
2021-10-07 15:45:00,65.18,65.32,65.1,65.27,119940.0,64.2309,64.3688,64.152,64.3195,119940.0
2021-10-07 15:50:00,65.25,65.26,65.12,65.19,145905.0,64.2998,64.3097,64.1717,64.2407,145905.0
2021-10-07 15:55:00,65.19,65.19,65.04,65.17,336680.0,64.2407,64.2407,64.0929,64.221,336680.0
2021-10-08 09:30:00,65.05,65.51,64.37,64.41,278045.0,64.1027,64.556,63.4326,63.4721,278045.0
2021-10-08 09:35:00,64.42,64.56,64.32,64.51,61202.0,63.4819,63.6199,63.3834,63.5706,61202.0
2021-10-08 09:40:00,64.5,64.82,64.47,64.64,66020.0,63.5608,63.8761,63.5312,63.6987,66020.0
2021-10-08 09:45:00,64.63,64.92,64.46,64.91,88632.0,63.6889,63.9746,63.5213,63.9648,88632.0
2021-10-08 09:50:00,64.9,65.14,64.76,65.11,87672.0,63.9549,64.1914,63.817,64.1619,87672.0
2021-10-08 09:55:00,65.12,65.45,64.98,65.03,186888.0,64.1717,64.4969,64.0338,64.083,186888.0
2021-10-08 10:00:00,65.01,65.45,65.0,65.44,119747.0,64.0633,64.4969,64.0535,64.4871,119747.0
2021-10-08 10:05:00,65.44,65.55,65.37,65.51,117782.0,64.4871,64.5955,64.4181,64.556,117782.0
2021-10-08 10:10:00,65.52,65.6,65.32,65.45,70971.0,64.5659,64.6447,64.3688,64.4969,70971.0
2021-10-08 10:15:00,65.45,65.6,65.42,65.47,93167.0,64.4969,64.6447,64.4674,64.5166,93167.0
2021-10-08 10:20:00,65.47,65.55,65.43,65.43,49578.0,64.5166,64.5955,64.4772,64.4772,49578.0
2021-10-08 10:25:00,65.4,65.47,65.34,65.39,20441.0,64.4476,64.5166,64.3885,64.4378,20441.0
2021-10-08 10:30:00,65.43,65.5,65.2,65.2,43252.0,64.4772,64.5462,64.2506,64.2506,43252.0
2021-10-08 10:35:00,65.22,65.33,65.0,65.04,133372.0,64.2703,64.3787,64.0535,64.0929,133372.0
2021-10-08 10:40:00,65.05,65.05,64.66,64.74,44312.0,64.1027,64.1027,63.7184,63.7973,44312.0
2021-10-08 10:45:00,64.73,65.1,64.72,65.05,38199.0,63.7874,64.152,63.7776,64.1027,38199.0
2021-10-08 10:50:00,65.06,65.3,65.02,65.28,25681.0,64.1126,64.3491,64.0732,64.3294,25681.0
2021-10-08 10:55:00,65.28,65.28,65.08,65.08,21886.0,64.3294,64.3294,64.1323,64.1323,21886.0
2021-10-08 11:00:00,65.09,65.2,65.03,65.15,32640.0,64.1422,64.2506,64.083,64.2013,32640.0
2021-10-08 11:05:00,65.14,65.23,65.08,65.23,26166.0,64.1914,64.2801,64.1323,64.2801,26166.0
2021-10-08 11:10:00,65.24,65.28,65.14,65.23,35477.0,64.29,64.3294,64.1914,64.2801,35477.0
2021-10-08 11:15:00,65.22,65.27,65.16,65.17,20645.0,64.2703,64.3195,64.2111,64.221,20645.0
2021-10-08 11:20:00,65.16,65.26,65.08,65.16,51243.0,64.2111,64.3097,64.1323,64.2111,51243.0
2021-10-08 11:25:00,65.17,65.33,65.14,65.24,41662.0,64.221,64.3787,64.1914,64.29,41662.0
2021-10-08 11:30:00,65.22,65.31,65.08,65.11,31801.0,64.2703,64.359,64.1323,64.1619,31801.0
2021-10-08 11:35:00,65.11,65.11,65.01,65.04,17918.0,64.1619,64.1619,64.0633,64.0929,17918.0
2021-10-08 11:40:00,65.03,65.03,64.86,64.9,25768.0,64.083,64.083,63.9155,63.9549,25768.0
2021-10-08 11:45:00,64.93,64.99,64.9,64.91,24993.0,63.9845,64.0436,63.9549,63.9648,24993.0
2021-10-08 11:50:00,64.91,65.01,64.81,64.9,25920.0,63.9648,64.0633,63.8662,63.9549,25920.0
2021-10-08 11:55:00,64.92,65.01,64.92,65.0,14564.0,63.9746,64.0633,63.9746,64.0535,14564.0
2021-10-08 12:00:00,65.0,65.04,64.92,65.03,20097.0,64.0535,64.0929,63.9746,64.083,20097.0
2021-10-08 12:05:00,65.04,65.17,65.03,65.14,31210.0,64.0929,64.221,64.083,64.1914,31210.0
2021-10-08 12:10:00,65.13,65.14,65.06,65.07,58633.0,64.1816,64.1914,64.1126,64.1225,58633.0
2021-10-08 12:15:00,65.06,65.07,64.92,64.92,99480.0,64.1126,64.1225,63.9746,63.9746,99480.0
2021-10-08 12:20:00,64.93,64.99,64.92,64.96,17452.0,63.9845,64.0436,63.9746,64.0141,17452.0
2021-10-08 12:25:00,64.96,65.02,64.92,64.95,16447.0,64.0141,64.0732,63.9746,64.0042,16447.0
2021-10-08 12:30:00,64.96,65.02,64.85,64.89,27842.0,64.0141,64.0732,63.9057,63.9451,27842.0
2021-10-08 12:35:00,64.89,64.96,64.82,64.95,36241.0,63.9451,64.0141,63.8761,64.0042,36241.0
2021-10-08 12:40:00,64.95,65.01,64.93,64.98,23435.0,64.0042,64.0633,63.9845,64.0338,23435.0
2021-10-08 12:45:00,64.98,64.99,64.91,64.93,17912.0,64.0338,64.0436,63.9648,63.9845,17912.0
2021-10-08 12:50:00,64.91,64.94,64.83,64.88,32010.0,63.9648,63.9943,63.8859,63.9352,32010.0
2021-10-08 12:55:00,64.88,64.88,64.73,64.75,68617.0,63.9352,63.9352,63.7874,63.8071,68617.0
2021-10-08 13:00:00,64.75,64.77,64.65,64.66,35022.0,63.8071,63.8268,63.7086,63.7184,35022.0
2021-10-08 13:05:00,64.66,64.78,64.66,64.76,38575.0,63.7184,63.8367,63.7184,63.817,38575.0
2021-10-08 13:10:00,64.74,64.8,64.67,64.67,22269.0,63.7973,63.8564,63.7283,63.7283,22269.0
2021-10-08 13:15:00,64.67,64.68,64.5,64.56,39026.0,63.7283,63.7381,63.5608,63.6199,39026.0
2021-10-08 13:20:00,64.55,64.62,64.54,64.61,36365.0,63.61,63.679,63.6002,63.6692,36365.0
2021-10-08 13:25:00,64.62,64.65,64.55,64.63,55142.0,63.679,63.7086,63.61,63.6889,55142.0
2021-10-08 13:30:00,64.62,64.68,64.6,64.68,21758.0,63.679,63.7381,63.6593,63.7381,21758.0
2021-10-08 13:35:00,64.67,64.74,64.64,64.67,24409.0,63.7283,63.7973,63.6987,63.7283,24409.0
2021-10-08 13:40:00,64.67,64.73,64.66,64.71,21773.0,63.7283,63.7874,63.7184,63.7677,21773.0
2021-10-08 13:45:00,64.71,64.8,64.68,64.79,35279.0,63.7677,63.8564,63.7381,63.8465,35279.0
2021-10-08 13:50:00,64.78,64.82,64.76,64.77,21283.0,63.8367,63.8761,63.817,63.8268,21283.0
2021-10-08 13:55:00,64.76,64.91,64.75,64.84,20229.0,63.817,63.9648,63.8071,63.8958,20229.0
2021-10-08 14:00:00,64.86,64.92,64.83,64.9,16971.0,63.9155,63.9746,63.8859,63.9549,16971.0
2021-10-08 14:05:00,64.89,64.96,64.83,64.94,16655.0,63.9451,64.0141,63.8859,63.9943,16655.0
2021-10-08 14:10:00,64.93,64.99,64.91,64.97,18006.0,63.9845,64.0436,63.9648,64.0239,18006.0
2021-10-08 14:15:00,64.96,65.05,64.94,65.0,12879.0,64.0141,64.1027,63.9943,64.0535,12879.0
2021-10-08 14:20:00,65.01,65.06,64.98,65.06,29019.0,64.0633,64.1126,64.0338,64.1126,29019.0
2021-10-08 14:25:00,65.06,65.16,65.06,65.14,29662.0,64.1126,64.2111,64.1126,64.1914,29662.0
2021-10-08 14:30:00,65.15,65.15,65.06,65.08,25312.0,64.2013,64.2013,64.1126,64.1323,25312.0
2021-10-08 14:35:00,65.08,65.08,65.01,65.04,35214.0,64.1323,64.1323,64.0633,64.0929,35214.0
2021-10-08 14:40:00,65.04,65.08,65.0,65.06,24153.0,64.0929,64.1323,64.0535,64.1126,24153.0
2021-10-08 14:45:00,65.06,65.09,65.02,65.04,31809.0,64.1126,64.1422,64.0732,64.0929,31809.0
2021-10-08 14:50:00,65.03,65.07,65.01,65.02,32342.0,64.083,64.1225,64.0633,64.0732,32342.0
2021-10-08 14:55:00,65.01,65.08,65.01,65.05,22129.0,64.0633,64.1323,64.0633,64.1027,22129.0
2021-10-08 15:00:00,65.06,65.11,64.99,65.09,24014.0,64.1126,64.1619,64.0436,64.1422,24014.0
2021-10-08 15:05:00,65.09,65.14,65.07,65.09,26137.0,64.1422,64.1914,64.1225,64.1422,26137.0
2021-10-08 15:10:00,65.09,65.12,65.04,65.05,30754.0,64.1422,64.1717,64.0929,64.1027,30754.0
2021-10-08 15:15:00,65.04,65.05,65.0,65.03,31868.0,64.0929,64.1027,64.0535,64.083,31868.0
2021-10-08 15:20:00,65.03,65.05,64.97,64.99,33173.0,64.083,64.1027,64.0239,64.0436,33173.0
2021-10-08 15:25:00,64.99,65.06,64.96,65.05,51182.0,64.0436,64.1126,64.0141,64.1027,51182.0
2021-10-08 15:30:00,65.04,65.05,65.0,65.02,55221.0,64.0929,64.1027,64.0535,64.0732,55221.0
2021-10-08 15:35:00,65.01,65.01,64.81,64.86,55392.0,64.0633,64.0633,63.8662,63.9155,55392.0
2021-10-08 15:40:00,64.85,64.89,64.82,64.83,60178.0,63.9057,63.9451,63.8761,63.8859,60178.0
2021-10-08 15:45:00,64.83,64.88,64.76,64.77,96728.0,63.8859,63.9352,63.817,63.8268,96728.0
2021-10-08 15:50:00,64.76,64.86,64.74,64.76,157163.0,63.817,63.9155,63.7973,63.817,157163.0
2021-10-08 15:55:00,64.76,64.8,64.61,64.62,449999.0,63.817,63.8564,63.6692,63.679,449999.0
2021-10-11 09:30:00,64.26,64.46,63.73,64.36,172378.0,63.3242,63.5213,62.802,63.4228,172378.0
2021-10-11 09:35:00,64.41,64.62,63.98,64.23,66874.0,63.4721,63.679,63.0483,63.2947,66874.0
2021-10-11 09:40:00,64.24,64.58,64.21,64.5,73534.0,63.3045,63.6396,63.275,63.5608,73534.0
2021-10-11 09:45:00,64.55,64.79,64.5,64.78,119297.0,63.61,63.8465,63.5608,63.8367,119297.0
2021-10-11 09:50:00,64.78,64.87,64.66,64.73,72444.0,63.8367,63.9254,63.7184,63.7874,72444.0
2021-10-11 09:55:00,64.74,64.79,64.57,64.59,51611.0,63.7973,63.8465,63.6297,63.6494,51611.0
2021-10-11 10:00:00,64.61,64.68,64.51,64.53,55171.0,63.6692,63.7381,63.5706,63.5903,55171.0
2021-10-11 10:05:00,64.55,64.66,64.5,64.65,49738.0,63.61,63.7184,63.5608,63.7086,49738.0
2021-10-11 10:10:00,64.65,64.85,64.6,64.7,56940.0,63.7086,63.9057,63.6593,63.7578,56940.0
2021-10-11 10:15:00,64.67,64.73,64.52,64.68,22831.0,63.7283,63.7874,63.5805,63.7381,22831.0
2021-10-11 10:20:00,64.69,64.71,64.6,64.65,19071.0,63.748,63.7677,63.6593,63.7086,19071.0
2021-10-11 10:25:00,64.65,64.65,64.5,64.55,19827.0,63.7086,63.7086,63.5608,63.61,19827.0
2021-10-11 10:30:00,64.56,64.61,64.51,64.53,18388.0,63.6199,63.6692,63.5706,63.5903,18388.0
2021-10-11 10:35:00,64.53,64.63,64.47,64.48,23311.0,63.5903,63.6889,63.5312,63.541,23311.0
2021-10-11 10:40:00,64.47,64.47,64.3,64.32,43613.0,63.5312,63.5312,63.3637,63.3834,43613.0
2021-10-11 10:45:00,64.34,64.39,64.29,64.39,53568.0,63.4031,63.4524,63.3538,63.4524,53568.0
2021-10-11 10:50:00,64.4,64.47,64.38,64.43,23370.0,63.4622,63.5312,63.4425,63.4918,23370.0
2021-10-11 10:55:00,64.45,64.53,64.4,64.47,36916.0,63.5115,63.5903,63.4622,63.5312,36916.0
2021-10-11 11:00:00,64.48,64.55,64.46,64.53,16599.0,63.541,63.61,63.5213,63.5903,16599.0
2021-10-11 11:05:00,64.52,64.66,64.52,64.66,16040.0,63.5805,63.7184,63.5805,63.7184,16040.0
2021-10-11 11:10:00,64.65,64.87,64.64,64.82,46574.0,63.7086,63.9254,63.6987,63.8761,46574.0
2021-10-11 11:15:00,64.85,64.85,64.61,64.65,15726.0,63.9057,63.9057,63.6692,63.7086,15726.0
2021-10-11 11:20:00,64.64,64.7,64.62,64.67,15244.0,63.6987,63.7578,63.679,63.7283,15244.0
2021-10-11 11:25:00,64.67,64.75,64.65,64.67,22561.0,63.7283,63.8071,63.7086,63.7283,22561.0
2021-10-11 11:30:00,64.66,64.74,64.6,64.6,23889.0,63.7184,63.7973,63.6593,63.6593,23889.0
2021-10-11 11:35:00,64.61,64.66,64.6,64.63,18315.0,63.6692,63.7184,63.6593,63.6889,18315.0
2021-10-11 11:40:00,64.64,64.7,64.6,64.63,18092.0,63.6987,63.7578,63.6593,63.6889,18092.0
2021-10-11 11:45:00,64.64,64.65,64.59,64.62,100856.0,63.6987,63.7086,63.6494,63.679,100856.0
2021-10-11 11:50:00,64.61,64.61,64.45,64.56,31445.0,63.6692,63.6692,63.5115,63.6199,31445.0
2021-10-11 11:55:00,64.57,64.58,64.49,64.49,19080.0,63.6297,63.6396,63.5509,63.5509,19080.0
2021-10-11 12:00:00,64.5,64.52,64.38,64.38,14362.0,63.5608,63.5805,63.4425,63.4425,14362.0
2021-10-11 12:05:00,64.38,64.4,64.26,64.39,30162.0,63.4425,63.4622,63.3242,63.4524,30162.0
2021-10-11 12:10:00,64.4,64.43,64.3,64.31,26333.0,63.4622,63.4918,63.3637,63.3735,26333.0
2021-10-11 12:15:00,64.31,64.34,64.25,64.25,19271.0,63.3735,63.4031,63.3144,63.3144,19271.0
2021-10-11 12:20:00,64.27,64.34,64.26,64.32,20330.0,63.3341,63.4031,63.3242,63.3834,20330.0
2021-10-11 12:25:00,64.3,64.3,64.18,64.25,24197.0,63.3637,63.3637,63.2454,63.3144,24197.0
2021-10-11 12:30:00,64.24,64.26,64.19,64.2,20036.0,63.3045,63.3242,63.2553,63.2651,20036.0
2021-10-11 12:35:00,64.19,64.23,64.16,64.18,19314.0,63.2553,63.2947,63.2257,63.2454,19314.0
2021-10-11 12:40:00,64.19,64.21,64.14,64.19,20078.0,63.2553,63.275,63.206,63.2553,20078.0
2021-10-11 12:45:00,64.19,64.36,64.19,64.36,18609.0,63.2553,63.4228,63.2553,63.4228,18609.0
2021-10-11 12:50:00,64.35,64.38,64.28,64.34,19296.0,63.4129,63.4425,63.344,63.4031,19296.0
2021-10-11 12:55:00,64.33,64.4,64.28,64.36,115458.0,63.3932,63.4622,63.344,63.4228,115458.0
2021-10-11 13:00:00,64.28,64.28,64.13,64.18,13939.0,63.344,63.344,63.1961,63.2454,13939.0
2021-10-11 13:05:00,64.17,64.19,64.12,64.15,12742.0,63.2356,63.2553,63.1863,63.2159,12742.0
2021-10-11 13:10:00,64.16,64.23,64.16,64.2,8571.0,63.2257,63.2947,63.2257,63.2651,8571.0
2021-10-11 13:15:00,64.2,64.22,64.16,64.18,9277.0,63.2651,63.2848,63.2257,63.2454,9277.0
2021-10-11 13:20:00,64.18,64.19,64.05,64.08,8260.0,63.2454,63.2553,63.1173,63.1469,8260.0
2021-10-11 13:25:00,64.09,64.1,64.04,64.07,7755.0,63.1567,63.1666,63.1075,63.137,7755.0
2021-10-11 13:30:00,64.06,64.07,64.02,64.06,15675.0,63.1272,63.137,63.0877,63.1272,15675.0
2021-10-11 13:35:00,64.06,64.19,64.04,64.17,9559.0,63.1272,63.2553,63.1075,63.2356,9559.0
2021-10-11 13:40:00,64.17,64.25,64.17,64.25,9684.0,63.2356,63.3144,63.2356,63.3144,9684.0
2021-10-11 13:45:00,64.23,64.24,64.11,64.16,11360.0,63.2947,63.3045,63.1764,63.2257,11360.0
2021-10-11 13:50:00,64.17,64.24,64.17,64.22,21588.0,63.2356,63.3045,63.2356,63.2848,21588.0
2021-10-11 13:55:00,64.22,64.29,64.19,64.27,40292.0,63.2848,63.3538,63.2553,63.3341,40292.0
2021-10-11 14:00:00,64.26,64.26,64.17,64.21,12391.0,63.3242,63.3242,63.2356,63.275,12391.0
2021-10-11 14:05:00,64.21,64.26,64.18,64.25,6933.0,63.275,63.3242,63.2454,63.3144,6933.0
2021-10-11 14:10:00,64.25,64.37,64.24,64.35,11776.0,63.3144,63.4326,63.3045,63.4129,11776.0
2021-10-11 14:15:00,64.36,64.39,64.3,64.31,17031.0,63.4228,63.4524,63.3637,63.3735,17031.0
2021-10-11 14:20:00,64.3,64.31,64.21,64.21,18919.0,63.3637,63.3735,63.275,63.275,18919.0
2021-10-11 14:25:00,64.22,64.29,64.22,64.29,10970.0,63.2848,63.3538,63.2848,63.3538,10970.0
2021-10-11 14:30:00,64.28,64.3,64.2,64.26,15150.0,63.344,63.3637,63.2651,63.3242,15150.0
2021-10-11 14:35:00,64.25,64.3,64.22,64.29,22909.0,63.3144,63.3637,63.2848,63.3538,22909.0
2021-10-11 14:40:00,64.27,64.35,64.26,64.31,16611.0,63.3341,63.4129,63.3242,63.3735,16611.0
2021-10-11 14:45:00,64.31,64.35,64.29,64.3,13419.0,63.3735,63.4129,63.3538,63.3637,13419.0
2021-10-11 14:50:00,64.31,64.38,64.2,64.36,16298.0,63.3735,63.4425,63.2651,63.4228,16298.0
2021-10-11 14:55:00,64.36,64.42,64.35,64.35,26698.0,63.4228,63.4819,63.4129,63.4129,26698.0
2021-10-11 15:00:00,64.33,64.4,64.26,64.31,10935.0,63.3932,63.4622,63.3242,63.3735,10935.0
2021-10-11 15:05:00,64.3,64.32,64.2,64.2,14116.0,63.3637,63.3834,63.2651,63.2651,14116.0
2021-10-11 15:10:00,64.21,64.26,64.18,64.2,10129.0,63.275,63.3242,63.2454,63.2651,10129.0
2021-10-11 15:15:00,64.2,64.2,64.09,64.14,24675.0,63.2651,63.2651,63.1567,63.206,24675.0
2021-10-11 15:20:00,64.15,64.15,64.04,64.06,19722.0,63.2159,63.2159,63.1075,63.1272,19722.0
2021-10-11 15:25:00,64.06,64.07,63.92,63.93,74659.0,63.1272,63.137,62.9892,62.9991,74659.0
2021-10-11 15:30:00,63.93,64.0,63.91,63.93,32181.0,62.9991,63.068,62.9793,62.9991,32181.0
2021-10-11 15:35:00,63.92,63.93,63.86,63.88,37517.0,62.9892,62.9991,62.9301,62.9498,37517.0
2021-10-11 15:40:00,63.88,63.89,63.76,63.8,53429.0,62.9498,62.9596,62.8315,62.8709,53429.0
2021-10-11 15:45:00,63.81,63.89,63.8,63.83,62837.0,62.8808,62.9596,62.8709,62.9005,62837.0
2021-10-11 15:50:00,63.82,63.82,63.57,63.57,134831.0,62.8907,62.8907,62.6443,62.6443,134831.0
2021-10-11 15:55:00,63.57,63.6,63.39,63.4,341995.0,62.6443,62.6739,62.4669,62.4768,341995.0
2021-10-12 09:30:00,64.06,64.53,64.0,64.46,232407.0,63.1272,63.5903,63.068,63.5213,232407.0
2021-10-12 09:35:00,64.43,64.43,63.8,63.8,59075.0,63.4918,63.4918,62.8709,62.8709,59075.0
2021-10-12 09:40:00,63.85,63.96,63.44,63.48,40467.0,62.9202,63.0286,62.5162,62.5556,40467.0
2021-10-12 09:45:00,63.46,63.78,63.32,63.69,58465.0,62.5359,62.8512,62.3979,62.7625,58465.0
2021-10-12 09:50:00,63.69,64.01,63.61,63.87,52964.0,62.7625,63.0779,62.6837,62.9399,52964.0
2021-10-12 09:55:00,63.79,63.8,63.39,63.39,17176.0,62.8611,62.8709,62.4669,62.4669,17176.0
2021-10-12 10:00:00,63.4,63.61,63.3,63.45,77546.0,62.4768,62.6837,62.3782,62.526,77546.0
2021-10-12 10:05:00,63.46,63.55,63.16,63.24,38367.0,62.5359,62.6246,62.2403,62.3191,38367.0
2021-10-12 10:10:00,63.23,63.35,63.19,63.29,44175.0,62.3092,62.4275,62.2698,62.3684,44175.0
2021-10-12 10:15:00,63.28,63.41,62.94,63.26,87438.0,62.3585,62.4866,62.0235,62.3388,87438.0
2021-10-12 10:20:00,63.29,63.29,63.12,63.13,23328.0,62.3684,62.3684,62.2009,62.2107,23328.0
2021-10-12 10:25:00,63.11,63.23,63.0,63.14,33107.0,62.191,62.3092,62.0826,62.2206,33107.0
2021-10-12 10:30:00,63.15,63.18,63.02,63.06,28033.0,62.2304,62.26,62.1023,62.1417,28033.0
2021-10-12 10:35:00,63.04,63.11,62.89,63.04,30101.0,62.122,62.191,61.9742,62.122,30101.0
2021-10-12 10:40:00,63.04,63.15,62.89,62.94,42092.0,62.122,62.2304,61.9742,62.0235,42092.0
2021-10-12 10:45:00,62.91,63.03,62.9,62.95,26066.0,61.9939,62.1122,61.9841,62.0333,26066.0
2021-10-12 10:50:00,62.93,62.93,62.73,62.82,25846.0,62.0136,62.0136,61.8165,61.9052,25846.0
2021-10-12 10:55:00,62.89,62.89,62.75,62.79,41216.0,61.9742,61.9742,61.8362,61.8757,41216.0
2021-10-12 11:00:00,62.8,63.05,62.78,62.84,46760.0,61.8855,62.1319,61.8658,61.9249,46760.0
2021-10-12 11:05:00,62.83,62.99,62.81,62.9,33965.0,61.9151,62.0727,61.8954,61.9841,33965.0
2021-10-12 11:10:00,62.91,62.94,62.69,62.74,79380.0,61.9939,62.0235,61.7771,61.8264,79380.0
2021-10-12 11:15:00,62.74,62.74,62.63,62.7,38911.0,61.8264,61.8264,61.718,61.787,38911.0
2021-10-12 11:20:00,62.71,62.9,62.69,62.9,33533.0,61.7968,61.9841,61.7771,61.9841,33533.0
2021-10-12 11:25:00,62.89,62.93,62.84,62.86,73685.0,61.9742,62.0136,61.9249,61.9446,73685.0
2021-10-12 11:30:00,62.87,62.95,62.69,62.71,29761.0,61.9545,62.0333,61.7771,61.7968,29761.0
2021-10-12 11:35:00,62.72,62.78,62.68,62.73,33162.0,61.8067,61.8658,61.7673,61.8165,33162.0
2021-10-12 11:40:00,62.71,62.71,62.61,62.65,63223.0,61.7968,61.7968,61.6983,61.7377,63223.0
2021-10-12 11:45:00,62.65,62.69,62.53,62.58,45821.0,61.7377,61.7771,61.6194,61.6687,45821.0
2021-10-12 11:50:00,62.59,62.61,62.5,62.57,46509.0,61.6786,61.6983,61.5899,61.6589,46509.0
2021-10-12 11:55:00,62.56,62.92,62.52,62.92,120205.0,61.649,62.0038,61.6096,62.0038,120205.0
2021-10-12 12:00:00,62.94,63.14,62.94,63.14,113773.0,62.0235,62.2206,62.0235,62.2206,113773.0
2021-10-12 12:05:00,63.15,63.27,63.15,63.24,65213.0,62.2304,62.3487,62.2304,62.3191,65213.0
2021-10-12 12:10:00,63.25,63.29,63.13,63.18,33225.0,62.329,62.3684,62.2107,62.26,33225.0
2021-10-12 12:15:00,63.18,63.22,63.11,63.21,40309.0,62.26,62.2994,62.191,62.2895,40309.0
2021-10-12 12:20:00,63.21,63.27,63.17,63.22,37586.0,62.2895,62.3487,62.2501,62.2994,37586.0
2021-10-12 12:25:00,63.22,63.26,63.19,63.26,36412.0,62.2994,62.3388,62.2698,62.3388,36412.0
2021-10-12 12:30:00,63.26,63.32,63.1,63.16,32398.0,62.3388,62.3979,62.1811,62.2403,32398.0
2021-10-12 12:35:00,63.16,63.3,63.14,63.21,87909.0,62.2403,62.3782,62.2206,62.2895,87909.0
2021-10-12 12:40:00,63.22,63.33,63.22,63.32,36842.0,62.2994,62.4078,62.2994,62.3979,36842.0
2021-10-12 12:45:00,63.31,63.32,63.23,63.29,32167.0,62.3881,62.3979,62.3092,62.3684,32167.0
2021-10-12 12:50:00,63.29,63.37,63.24,63.26,35969.0,62.3684,62.4472,62.3191,62.3388,35969.0
2021-10-12 12:55:00,63.26,63.28,63.19,63.22,52310.0,62.3388,62.3585,62.2698,62.2994,52310.0
2021-10-12 13:00:00,63.21,63.23,63.03,63.06,39184.0,62.2895,62.3092,62.1122,62.1417,39184.0
2021-10-12 13:05:00,63.05,63.08,63.0,63.02,18837.0,62.1319,62.1614,62.0826,62.1023,18837.0
2021-10-12 13:10:00,63.01,63.17,63.0,63.16,44148.0,62.0925,62.2501,62.0826,62.2403,44148.0
2021-10-12 13:15:00,63.15,63.27,63.13,63.26,27422.0,62.2304,62.3487,62.2107,62.3388,27422.0
2021-10-12 13:20:00,63.25,63.36,63.2,63.21,32318.0,62.329,62.4374,62.2797,62.2895,32318.0
2021-10-12 13:25:00,63.18,63.32,63.16,63.25,11197.0,62.26,62.3979,62.2403,62.329,11197.0
2021-10-12 13:30:00,63.22,63.3,63.19,63.29,18401.0,62.2994,62.3782,62.2698,62.3684,18401.0
2021-10-12 13:35:00,63.29,63.29,63.18,63.26,18227.0,62.3684,62.3684,62.26,62.3388,18227.0
2021-10-12 13:40:00,63.26,63.42,63.25,63.4,38711.0,62.3388,62.4965,62.329,62.4768,38711.0
2021-10-12 13:45:00,63.4,63.62,63.4,63.61,255339.0,62.4768,62.6936,62.4768,62.6837,255339.0
2021-10-12 13:50:00,63.62,63.72,63.55,63.63,103849.0,62.6936,62.7921,62.6246,62.7034,103849.0
2021-10-12 13:55:00,63.62,63.75,63.58,63.67,54498.0,62.6936,62.8217,62.6542,62.7428,54498.0
2021-10-12 14:00:00,63.67,63.76,63.6,63.73,31074.0,62.7428,62.8315,62.6739,62.802,31074.0
2021-10-12 14:05:00,63.72,63.72,63.51,63.55,47998.0,62.7921,62.7921,62.5852,62.6246,47998.0
2021-10-12 14:10:00,63.56,63.75,63.56,63.75,70320.0,62.6344,62.8217,62.6344,62.8217,70320.0
2021-10-12 14:15:00,63.75,63.92,63.72,63.87,54951.0,62.8217,62.9892,62.7921,62.9399,54951.0
2021-10-12 14:20:00,63.86,63.97,63.84,63.86,85972.0,62.9301,63.0385,62.9104,62.9301,85972.0
2021-10-12 14:25:00,63.88,63.92,63.85,63.89,36928.0,62.9498,62.9892,62.9202,62.9596,36928.0
2021-10-12 14:30:00,63.89,63.91,63.76,63.81,30621.0,62.9596,62.9793,62.8315,62.8808,30621.0
2021-10-12 14:35:00,63.8,63.81,63.64,63.67,33466.0,62.8709,62.8808,62.7133,62.7428,33466.0
2021-10-12 14:40:00,63.68,63.78,63.67,63.77,37604.0,62.7527,62.8512,62.7428,62.8414,37604.0
2021-10-12 14:45:00,63.78,63.83,63.72,63.8,45428.0,62.8512,62.9005,62.7921,62.8709,45428.0
2021-10-12 14:50:00,63.8,63.83,63.67,63.79,23899.0,62.8709,62.9005,62.7428,62.8611,23899.0
2021-10-12 14:55:00,63.8,63.82,63.67,63.72,23674.0,62.8709,62.8907,62.7428,62.7921,23674.0
2021-10-12 15:00:00,63.73,63.76,63.65,63.74,22380.0,62.802,62.8315,62.7231,62.8118,22380.0
2021-10-12 15:05:00,63.74,63.78,63.62,63.62,30415.0,62.8118,62.8512,62.6936,62.6936,30415.0
2021-10-12 15:10:00,63.62,63.76,63.62,63.69,31694.0,62.6936,62.8315,62.6936,62.7625,31694.0
2021-10-12 15:15:00,63.68,63.72,63.63,63.69,43323.0,62.7527,62.7921,62.7034,62.7625,43323.0
2021-10-12 15:20:00,63.67,63.76,63.63,63.73,48217.0,62.7428,62.8315,62.7034,62.802,48217.0
2021-10-12 15:25:00,63.73,63.82,63.67,63.76,26225.0,62.802,62.8907,62.7428,62.8315,26225.0
2021-10-12 15:30:00,63.76,63.83,63.72,63.82,38158.0,62.8315,62.9005,62.7921,62.8907,38158.0
2021-10-12 15:35:00,63.81,63.94,63.81,63.83,49498.0,62.8808,63.0089,62.8808,62.9005,49498.0
2021-10-12 15:40:00,63.83,63.84,63.61,63.63,43660.0,62.9005,62.9104,62.6837,62.7034,43660.0
2021-10-12 15:45:00,63.62,63.64,63.52,63.55,124340.0,62.6936,62.7133,62.595,62.6246,124340.0
2021-10-12 15:50:00,63.57,63.57,63.39,63.4,112098.0,62.6443,62.6443,62.4669,62.4768,112098.0
2021-10-12 15:55:00,63.41,63.64,63.34,63.61,327957.0,62.4866,62.7133,62.4176,62.6837,327957.0
2021-10-13 09:30:00,64.34,64.7,63.87,64.08,307889.0,63.4031,63.7578,62.9399,63.1469,307889.0
2021-10-13 09:35:00,64.06,64.32,63.92,64.11,93886.0,63.1272,63.3834,62.9892,63.1764,93886.0
2021-10-13 09:40:00,64.1,64.12,63.65,63.93,96745.0,63.1666,63.1863,62.7231,62.9991,96745.0
2021-10-13 09:45:00,63.95,63.97,63.43,63.52,63663.0,63.0188,63.0385,62.5063,62.595,63663.0
2021-10-13 09:50:00,63.52,63.82,63.47,63.61,33616.0,62.595,62.8907,62.5458,62.6837,33616.0
2021-10-13 09:55:00,63.62,63.86,63.6,63.76,17354.0,62.6936,62.9301,62.6739,62.8315,17354.0
2021-10-13 10:00:00,63.77,63.89,63.69,63.85,29349.0,62.8414,62.9596,62.7625,62.9202,29349.0
2021-10-13 10:05:00,63.85,63.96,63.72,63.78,39812.0,62.9202,63.0286,62.7921,62.8512,39812.0
2021-10-13 10:10:00,63.77,63.78,63.47,63.5,59395.0,62.8414,62.8512,62.5458,62.5753,59395.0
2021-10-13 10:15:00,63.5,63.71,63.47,63.71,92483.0,62.5753,62.7823,62.5458,62.7823,92483.0
2021-10-13 10:20:00,63.7,63.8,63.58,63.58,29448.0,62.7724,62.8709,62.6542,62.6542,29448.0
2021-10-13 10:25:00,63.57,63.65,63.51,63.52,32740.0,62.6443,62.7231,62.5852,62.595,32740.0
2021-10-13 10:30:00,63.51,63.64,63.47,63.64,50110.0,62.5852,62.7133,62.5458,62.7133,50110.0
2021-10-13 10:35:00,63.63,63.74,63.48,63.55,20548.0,62.7034,62.8118,62.5556,62.6246,20548.0
2021-10-13 10:40:00,63.55,63.7,63.51,63.68,26098.0,62.6246,62.7724,62.5852,62.7527,26098.0
2021-10-13 10:45:00,63.68,63.68,63.52,63.58,22840.0,62.7527,62.7527,62.595,62.6542,22840.0
2021-10-13 10:50:00,63.6,63.6,63.49,63.51,21625.0,62.6739,62.6739,62.5655,62.5852,21625.0
2021-10-13 10:55:00,63.51,63.54,63.22,63.52,119681.0,62.5852,62.6147,62.2994,62.595,119681.0
2021-10-13 11:00:00,63.52,63.65,63.48,63.49,40250.0,62.595,62.7231,62.5556,62.5655,40250.0
2021-10-13 11:05:00,63.5,63.58,63.46,63.51,33608.0,62.5753,62.6542,62.5359,62.5852,33608.0
2021-10-13 11:10:00,63.5,63.51,63.43,63.46,60558.0,62.5753,62.5852,62.5063,62.5359,60558.0
2021-10-13 11:15:00,63.46,63.5,63.45,63.49,40277.0,62.5359,62.5753,62.526,62.5655,40277.0
2021-10-13 11:20:00,63.48,63.5,63.42,63.49,19810.0,62.5556,62.5753,62.4965,62.5655,19810.0
2021-10-13 11:25:00,63.49,63.49,63.38,63.45,31973.0,62.5655,62.5655,62.4571,62.526,31973.0
2021-10-13 11:30:00,63.44,63.45,63.25,63.29,26877.0,62.5162,62.526,62.329,62.3684,26877.0
2021-10-13 11:35:00,63.29,63.37,63.2,63.35,46036.0,62.3684,62.4472,62.2797,62.4275,46036.0
2021-10-13 11:40:00,63.36,63.5,63.35,63.5,54883.0,62.4374,62.5753,62.4275,62.5753,54883.0
2021-10-13 11:45:00,63.5,63.66,63.48,63.57,87110.0,62.5753,62.733,62.5556,62.6443,87110.0
2021-10-13 11:50:00,63.58,63.63,63.48,63.48,30342.0,62.6542,62.7034,62.5556,62.5556,30342.0
2021-10-13 11:55:00,63.49,63.58,63.48,63.57,19534.0,62.5655,62.6542,62.5556,62.6443,19534.0
2021-10-13 12:00:00,63.57,63.59,63.46,63.46,42448.0,62.6443,62.664,62.5359,62.5359,42448.0
2021-10-13 12:05:00,63.45,63.52,63.44,63.48,34221.0,62.526,62.595,62.5162,62.5556,34221.0
2021-10-13 12:10:00,63.47,63.49,63.38,63.4,42547.0,62.5458,62.5655,62.4571,62.4768,42547.0
2021-10-13 12:15:00,63.4,63.42,63.31,63.36,40485.0,62.4768,62.4965,62.3881,62.4374,40485.0
2021-10-13 12:20:00,63.36,63.44,63.33,63.44,26768.0,62.4374,62.5162,62.4078,62.5162,26768.0
2021-10-13 12:25:00,63.44,63.48,63.41,63.48,46899.0,62.5162,62.5556,62.4866,62.5556,46899.0
2021-10-13 12:30:00,63.47,63.48,63.41,63.42,26395.0,62.5458,62.5556,62.4866,62.4965,26395.0
2021-10-13 12:35:00,63.42,63.47,63.41,63.43,24703.0,62.4965,62.5458,62.4866,62.5063,24703.0
2021-10-13 12:40:00,63.43,63.56,63.43,63.55,81308.0,62.5063,62.6344,62.5063,62.6246,81308.0
2021-10-13 12:45:00,63.55,63.56,63.36,63.4,223748.0,62.6246,62.6344,62.4374,62.4768,223748.0
2021-10-13 12:50:00,63.4,63.42,63.37,63.38,15691.0,62.4768,62.4965,62.4472,62.4571,15691.0
2021-10-13 12:55:00,63.39,63.4,63.34,63.36,32824.0,62.4669,62.4768,62.4176,62.4374,32824.0
2021-10-13 13:00:00,63.35,63.4,63.3,63.36,58021.0,62.4275,62.4768,62.3782,62.4374,58021.0
2021-10-13 13:05:00,63.35,63.53,63.33,63.53,23070.0,62.4275,62.6049,62.4078,62.6049,23070.0
2021-10-13 13:10:00,63.53,63.6,63.53,63.57,23437.0,62.6049,62.6739,62.6049,62.6443,23437.0
2021-10-13 13:15:00,63.56,63.56,63.37,63.38,89870.0,62.6344,62.6344,62.4472,62.4571,89870.0
2021-10-13 13:20:00,63.38,63.39,63.31,63.34,46818.0,62.4571,62.4669,62.3881,62.4176,46818.0
2021-10-13 13:25:00,63.33,63.44,63.32,63.42,211729.0,62.4078,62.5162,62.3979,62.4965,211729.0
2021-10-13 13:30:00,63.41,63.51,63.37,63.37,105678.0,62.4866,62.5852,62.4472,62.4472,105678.0
2021-10-13 13:35:00,63.37,63.41,63.36,63.41,74793.0,62.4472,62.4866,62.4374,62.4866,74793.0
2021-10-13 13:40:00,63.41,63.52,63.39,63.52,41849.0,62.4866,62.595,62.4669,62.595,41849.0
2021-10-13 13:45:00,63.53,63.55,63.5,63.5,42074.0,62.6049,62.6246,62.5753,62.5753,42074.0
2021-10-13 13:50:00,63.51,63.58,63.48,63.57,28140.0,62.5852,62.6542,62.5556,62.6443,28140.0
2021-10-13 13:55:00,63.56,63.64,63.54,63.63,23069.0,62.6344,62.7133,62.6147,62.7034,23069.0
2021-10-13 14:00:00,63.63,63.89,63.56,63.6,48633.0,62.7034,62.9596,62.6344,62.6739,48633.0
2021-10-13 14:05:00,63.63,63.86,63.55,63.82,23568.0,62.7034,62.9301,62.6246,62.8907,23568.0
2021-10-13 14:10:00,63.83,64.0,63.74,63.96,66462.0,62.9005,63.068,62.8118,63.0286,66462.0
2021-10-13 14:15:00,63.95,63.99,63.89,63.95,65275.0,63.0188,63.0582,62.9596,63.0188,65275.0
2021-10-13 14:20:00,63.99,64.0,63.91,63.93,32523.0,63.0582,63.068,62.9793,62.9991,32523.0
2021-10-13 14:25:00,63.94,63.97,63.88,63.91,26702.0,63.0089,63.0385,62.9498,62.9793,26702.0
2021-10-13 14:30:00,63.91,63.95,63.86,63.91,41956.0,62.9793,63.0188,62.9301,62.9793,41956.0
2021-10-13 14:35:00,63.91,63.95,63.88,63.91,27415.0,62.9793,63.0188,62.9498,62.9793,27415.0
2021-10-13 14:40:00,63.9,63.91,63.77,63.85,42782.0,62.9695,62.9793,62.8414,62.9202,42782.0
2021-10-13 14:45:00,63.85,63.85,63.76,63.78,27871.0,62.9202,62.9202,62.8315,62.8512,27871.0
2021-10-13 14:50:00,63.77,63.86,63.75,63.82,28396.0,62.8414,62.9301,62.8217,62.8907,28396.0
2021-10-13 14:55:00,63.83,63.89,63.8,63.87,23422.0,62.9005,62.9596,62.8709,62.9399,23422.0
2021-10-13 15:00:00,63.86,63.89,63.79,63.8,23654.0,62.9301,62.9596,62.8611,62.8709,23654.0
2021-10-13 15:05:00,63.8,63.84,63.72,63.76,450460.0,62.8709,62.9104,62.7921,62.8315,450460.0
2021-10-13 15:10:00,63.76,63.79,63.64,63.64,36709.0,62.8315,62.8611,62.7133,62.7133,36709.0
2021-10-13 15:15:00,63.64,63.69,63.61,63.66,21036.0,62.7133,62.7625,62.6837,62.733,21036.0
2021-10-13 15:20:00,63.66,63.66,63.52,63.53,29921.0,62.733,62.733,62.595,62.6049,29921.0
2021-10-13 15:25:00,63.53,63.54,63.34,63.34,57490.0,62.6049,62.6147,62.4176,62.4176,57490.0
2021-10-13 15:30:00,63.35,63.5,63.33,63.48,52466.0,62.4275,62.5753,62.4078,62.5556,52466.0
2021-10-13 15:35:00,63.48,63.51,63.4,63.49,47074.0,62.5556,62.5852,62.4768,62.5655,47074.0
2021-10-13 15:40:00,63.49,63.52,63.36,63.37,84572.0,62.5655,62.595,62.4374,62.4472,84572.0
2021-10-13 15:45:00,63.37,63.49,63.34,63.43,68147.0,62.4472,62.5655,62.4176,62.5063,68147.0
2021-10-13 15:50:00,63.41,63.44,63.3,63.39,127188.0,62.4866,62.5162,62.3782,62.4669,127188.0
2021-10-13 15:55:00,63.39,63.46,63.28,63.44,378691.0,62.4669,62.5359,62.3585,62.5162,378691.0
2021-10-14 09:30:00,64.71,65.39,64.6,65.06,593283.0,63.7677,64.4378,63.6593,64.1126,593283.0
2021-10-14 09:35:00,65.02,65.8,65.0,65.79,243298.0,64.0732,64.8418,64.0535,64.832,243298.0
2021-10-14 09:40:00,65.77,66.14,65.36,65.44,263677.0,64.8123,65.1769,64.4082,64.4871,263677.0
2021-10-14 09:45:00,65.42,65.62,65.24,65.35,94949.0,64.4674,64.6644,64.29,64.3984,94949.0
2021-10-14 09:50:00,65.33,65.87,65.17,65.2,144159.0,64.3787,64.9108,64.221,64.2506,144159.0
2021-10-14 09:55:00,65.28,65.28,64.83,64.92,129433.0,64.3294,64.3294,63.8859,63.9746,129433.0
2021-10-14 10:00:00,64.92,65.05,64.85,65.05,76922.0,63.9746,64.1027,63.9057,64.1027,76922.0
2021-10-14 10:05:00,65.07,65.29,65.05,65.22,130792.0,64.1225,64.3393,64.1027,64.2703,130792.0
2021-10-14 10:10:00,65.24,65.53,65.19,65.24,91219.0,64.29,64.5758,64.2407,64.29,91219.0
2021-10-14 10:15:00,65.23,65.45,65.23,65.3,72995.0,64.2801,64.4969,64.2801,64.3491,72995.0
2021-10-14 10:20:00,65.31,65.35,65.26,65.33,34182.0,64.359,64.3984,64.3097,64.3787,34182.0
2021-10-14 10:25:00,65.35,65.51,65.33,65.37,56029.0,64.3984,64.556,64.3787,64.4181,56029.0
2021-10-14 10:30:00,65.39,65.39,65.25,65.33,29806.0,64.4378,64.4378,64.2998,64.3787,29806.0
2021-10-14 10:35:00,65.34,65.44,65.17,65.18,122402.0,64.3885,64.4871,64.221,64.2309,122402.0
2021-10-14 10:40:00,65.18,65.2,64.93,65.07,86480.0,64.2309,64.2506,63.9845,64.1225,86480.0
2021-10-14 10:45:00,65.08,65.16,65.03,65.11,97821.0,64.1323,64.2111,64.083,64.1619,97821.0
2021-10-14 10:50:00,65.09,65.18,65.09,65.13,41776.0,64.1422,64.2309,64.1422,64.1816,41776.0
2021-10-14 10:55:00,65.13,65.2,65.05,65.1,35089.0,64.1816,64.2506,64.1027,64.152,35089.0
2021-10-14 11:00:00,65.11,65.11,64.89,64.9,27564.0,64.1619,64.1619,63.9451,63.9549,27564.0
2021-10-14 11:05:00,64.89,64.9,64.61,64.61,59148.0,63.9451,63.9549,63.6692,63.6692,59148.0
2021-10-14 11:10:00,64.62,64.73,64.52,64.71,71200.0,63.679,63.7874,63.5805,63.7677,71200.0
2021-10-14 11:15:00,64.71,64.83,64.68,64.79,31557.0,63.7677,63.8859,63.7381,63.8465,31557.0
2021-10-14 11:20:00,64.79,64.85,64.77,64.85,21167.0,63.8465,63.9057,63.8268,63.9057,21167.0
2021-10-14 11:25:00,64.84,64.98,64.78,64.92,28344.0,63.8958,64.0338,63.8367,63.9746,28344.0
2021-10-14 11:30:00,64.92,65.0,64.87,64.89,83777.0,63.9746,64.0535,63.9254,63.9451,83777.0
2021-10-14 11:35:00,64.89,64.99,64.86,64.98,27958.0,63.9451,64.0436,63.9155,64.0338,27958.0
2021-10-14 11:40:00,64.98,65.01,64.94,64.99,37297.0,64.0338,64.0633,63.9943,64.0436,37297.0
2021-10-14 11:45:00,65.01,65.06,64.97,65.0,48895.0,64.0633,64.1126,64.0239,64.0535,48895.0
2021-10-14 11:50:00,64.99,65.1,64.99,65.08,21802.0,64.0436,64.152,64.0436,64.1323,21802.0
2021-10-14 11:55:00,65.1,65.14,65.04,65.11,28737.0,64.152,64.1914,64.0929,64.1619,28737.0
2021-10-14 12:00:00,65.11,65.15,65.06,65.14,15360.0,64.1619,64.2013,64.1126,64.1914,15360.0
2021-10-14 12:05:00,65.14,65.18,65.1,65.12,16600.0,64.1914,64.2309,64.152,64.1717,16600.0
2021-10-14 12:10:00,65.14,65.17,65.1,65.17,32758.0,64.1914,64.221,64.152,64.221,32758.0
2021-10-14 12:15:00,65.17,65.24,65.17,65.23,29547.0,64.221,64.29,64.221,64.2801,29547.0
2021-10-14 12:20:00,65.22,65.34,65.21,65.31,37726.0,64.2703,64.3885,64.2604,64.359,37726.0
2021-10-14 12:25:00,65.31,65.37,65.3,65.32,47015.0,64.359,64.4181,64.3491,64.3688,47015.0
2021-10-14 12:30:00,65.33,65.45,65.33,65.43,37109.0,64.3787,64.4969,64.3787,64.4772,37109.0
2021-10-14 12:35:00,65.44,65.57,65.43,65.5,70109.0,64.4871,64.6152,64.4772,64.5462,70109.0
2021-10-14 12:40:00,65.49,65.58,65.47,65.52,58788.0,64.5363,64.625,64.5166,64.5659,58788.0
2021-10-14 12:45:00,65.53,65.53,65.42,65.44,43297.0,64.5758,64.5758,64.4674,64.4871,43297.0
2021-10-14 12:50:00,65.43,65.46,65.31,65.45,48558.0,64.4772,64.5068,64.359,64.4969,48558.0
2021-10-14 12:55:00,65.45,65.45,65.35,65.38,50555.0,64.4969,64.4969,64.3984,64.4279,50555.0
2021-10-14 13:00:00,65.37,65.44,65.36,65.39,42168.0,64.4181,64.4871,64.4082,64.4378,42168.0
2021-10-14 13:05:00,65.38,65.39,65.28,65.29,32195.0,64.4279,64.4378,64.3294,64.3393,32195.0
2021-10-14 13:10:00,65.29,65.37,65.29,65.34,14171.0,64.3393,64.4181,64.3393,64.3885,14171.0
2021-10-14 13:15:00,65.35,65.38,65.32,65.37,33876.0,64.3984,64.4279,64.3688,64.4181,33876.0
2021-10-14 13:20:00,65.37,65.38,65.32,65.34,20421.0,64.4181,64.4279,64.3688,64.3885,20421.0
2021-10-14 13:25:00,65.34,65.38,65.31,65.34,25644.0,64.3885,64.4279,64.359,64.3885,25644.0
2021-10-14 13:30:00,65.36,65.45,65.35,65.43,29985.0,64.4082,64.4969,64.3984,64.4772,29985.0
2021-10-14 13:35:00,65.44,65.49,65.4,65.45,19105.0,64.4871,64.5363,64.4476,64.4969,19105.0
2021-10-14 13:40:00,65.45,65.48,65.38,65.41,22065.0,64.4969,64.5265,64.4279,64.4575,22065.0
2021-10-14 13:45:00,65.41,65.41,65.36,65.39,41556.0,64.4575,64.4575,64.4082,64.4378,41556.0
2021-10-14 13:50:00,65.39,65.4,65.3,65.38,22988.0,64.4378,64.4476,64.3491,64.4279,22988.0
2021-10-14 13:55:00,65.38,65.53,65.37,65.47,49336.0,64.4279,64.5758,64.4181,64.5166,49336.0
2021-10-14 14:00:00,65.47,65.53,65.45,65.48,39017.0,64.5166,64.5758,64.4969,64.5265,39017.0
2021-10-14 14:05:00,65.48,65.58,65.48,65.57,41729.0,64.5265,64.625,64.5265,64.6152,41729.0
2021-10-14 14:10:00,65.57,65.58,65.49,65.52,45911.0,64.6152,64.625,64.5363,64.5659,45911.0
2021-10-14 14:15:00,65.53,65.55,65.4,65.41,50570.0,64.5758,64.5955,64.4476,64.4575,50570.0
2021-10-14 14:20:00,65.42,65.51,65.42,65.51,46420.0,64.4674,64.556,64.4674,64.556,46420.0
2021-10-14 14:25:00,65.51,65.52,65.47,65.47,31309.0,64.556,64.5659,64.5166,64.5166,31309.0
2021-10-14 14:30:00,65.46,65.47,65.33,65.34,36578.0,64.5068,64.5166,64.3787,64.3885,36578.0
2021-10-14 14:35:00,65.34,65.35,65.06,65.07,96604.0,64.3885,64.3984,64.1126,64.1225,96604.0
2021-10-14 14:40:00,65.07,65.1,64.91,64.99,73222.0,64.1225,64.152,63.9648,64.0436,73222.0
2021-10-14 14:45:00,65.0,65.01,64.93,65.0,63737.0,64.0535,64.0633,63.9845,64.0535,63737.0
2021-10-14 14:50:00,65.0,65.04,64.85,64.89,186510.0,64.0535,64.0929,63.9057,63.9451,186510.0
2021-10-14 14:55:00,64.9,65.02,64.87,64.98,78899.0,63.9549,64.0732,63.9254,64.0338,78899.0
2021-10-14 15:00:00,64.98,65.0,64.93,64.97,153154.0,64.0338,64.0535,63.9845,64.0239,153154.0
2021-10-14 15:05:00,64.97,65.04,64.97,64.98,131732.0,64.0239,64.0929,64.0239,64.0338,131732.0
2021-10-14 15:10:00,64.97,65.0,64.91,64.92,35849.0,64.0239,64.0535,63.9648,63.9746,35849.0
2021-10-14 15:15:00,64.92,64.97,64.86,64.96,41432.0,63.9746,64.0239,63.9155,64.0141,41432.0
2021-10-14 15:20:00,64.96,64.99,64.88,64.88,54964.0,64.0141,64.0436,63.9352,63.9352,54964.0
2021-10-14 15:25:00,64.88,65.01,64.88,65.0,61199.0,63.9352,64.0633,63.9352,64.0535,61199.0
2021-10-14 15:30:00,65.0,65.03,64.96,65.0,134559.0,64.0535,64.083,64.0141,64.0535,134559.0
2021-10-14 15:35:00,65.0,65.02,64.95,64.99,59297.0,64.0535,64.0732,64.0042,64.0436,59297.0
2021-10-14 15:40:00,64.99,65.0,64.93,64.97,129109.0,64.0436,64.0535,63.9845,64.0239,129109.0
2021-10-14 15:45:00,64.96,65.0,64.9,65.0,97031.0,64.0141,64.0535,63.9549,64.0535,97031.0
2021-10-14 15:50:00,65.0,65.19,64.75,65.12,288240.0,64.0535,64.2407,63.8071,64.1717,288240.0
2021-10-14 15:55:00,65.13,65.32,65.1,65.31,434995.0,64.1816,64.3688,64.152,64.359,434995.0
2021-10-15 09:30:00,65.93,66.09,65.26,65.4,284662.0,64.9699,65.1276,64.3097,64.4476,284662.0
2021-10-15 09:35:00,65.39,65.75,65.36,65.65,178459.0,64.4378,64.7926,64.4082,64.694,178459.0
2021-10-15 09:40:00,65.65,65.68,65.45,65.51,36131.0,64.694,64.7236,64.4969,64.556,36131.0
2021-10-15 09:45:00,65.49,65.75,65.48,65.66,61215.0,64.5363,64.7926,64.5265,64.7039,61215.0
2021-10-15 09:50:00,65.66,65.84,65.53,65.77,56003.0,64.7039,64.8812,64.5758,64.8123,56003.0
2021-10-15 09:55:00,65.77,65.93,65.62,65.69,64708.0,64.8123,64.9699,64.6644,64.7334,64708.0
2021-10-15 10:00:00,65.7,65.76,65.61,65.68,23510.0,64.7433,64.8024,64.6546,64.7236,23510.0
2021-10-15 10:05:00,65.68,65.88,65.62,65.79,20717.0,64.7236,64.9207,64.6644,64.832,20717.0
2021-10-15 10:10:00,65.77,65.79,65.59,65.59,16873.0,64.8123,64.832,64.6349,64.6349,16873.0
2021-10-15 10:15:00,65.59,65.68,65.57,65.64,21417.0,64.6349,64.7236,64.6152,64.6842,21417.0
2021-10-15 10:20:00,65.64,65.71,65.58,65.62,31360.0,64.6842,64.7531,64.625,64.6644,31360.0
2021-10-15 10:25:00,65.62,65.63,65.46,65.49,54223.0,64.6644,64.6743,64.5068,64.5363,54223.0
2021-10-15 10:30:00,65.51,65.81,65.51,65.81,48884.0,64.556,64.8517,64.556,64.8517,48884.0
2021-10-15 10:35:00,65.81,65.95,65.79,65.95,57346.0,64.8517,64.9896,64.832,64.9896,57346.0
2021-10-15 10:40:00,65.95,65.96,65.87,65.88,23223.0,64.9896,64.9995,64.9108,64.9207,23223.0
2021-10-15 10:45:00,65.91,65.94,65.88,65.91,36289.0,64.9502,64.9798,64.9207,64.9502,36289.0
2021-10-15 10:50:00,65.91,65.94,65.86,65.87,24807.0,64.9502,64.9798,64.901,64.9108,24807.0
2021-10-15 10:55:00,65.85,66.01,65.85,65.99,101667.0,64.8911,65.0488,64.8911,65.0291,101667.0
2021-10-15 11:00:00,65.99,66.01,65.88,65.94,61300.0,65.0291,65.0488,64.9207,64.9798,61300.0
2021-10-15 11:05:00,65.94,66.0,65.88,65.92,78898.0,64.9798,65.0389,64.9207,64.9601,78898.0
2021-10-15 11:10:00,65.91,65.93,65.79,65.92,49477.0,64.9502,64.9699,64.832,64.9601,49477.0
2021-10-15 11:15:00,65.93,66.04,65.89,66.04,64076.0,64.9699,65.0783,64.9305,65.0783,64076.0
2021-10-15 11:20:00,66.03,66.04,65.95,65.98,41603.0,65.0685,65.0783,64.9896,65.0192,41603.0
2021-10-15 11:25:00,65.98,66.09,65.96,66.09,85110.0,65.0192,65.1276,64.9995,65.1276,85110.0
2021-10-15 11:30:00,66.08,66.11,65.99,66.08,75326.0,65.1177,65.1473,65.0291,65.1177,75326.0
2021-10-15 11:35:00,66.08,66.13,65.98,66.01,37708.0,65.1177,65.167,65.0192,65.0488,37708.0
2021-10-15 11:40:00,66.0,66.06,65.96,65.96,55583.0,65.0389,65.098,64.9995,64.9995,55583.0
2021-10-15 11:45:00,65.98,66.02,65.93,65.96,33164.0,65.0192,65.0586,64.9699,64.9995,33164.0
2021-10-15 11:50:00,65.95,65.97,65.88,65.9,27870.0,64.9896,65.0093,64.9207,64.9404,27870.0
2021-10-15 11:55:00,65.91,65.91,65.81,65.81,26654.0,64.9502,64.9502,64.8517,64.8517,26654.0
2021-10-15 12:00:00,65.81,65.85,65.77,65.84,36279.0,64.8517,64.8911,64.8123,64.8812,36279.0
2021-10-15 12:05:00,65.85,65.96,65.84,65.96,30773.0,64.8911,64.9995,64.8812,64.9995,30773.0
2021-10-15 12:10:00,65.97,66.0,65.87,65.89,32201.0,65.0093,65.0389,64.9108,64.9305,32201.0
2021-10-15 12:15:00,65.89,65.92,65.86,65.87,14472.0,64.9305,64.9601,64.901,64.9108,14472.0
2021-10-15 12:20:00,65.87,65.87,65.8,65.84,22807.0,64.9108,64.9108,64.8418,64.8812,22807.0
2021-10-15 12:25:00,65.84,65.89,65.79,65.83,33698.0,64.8812,64.9305,64.832,64.8714,33698.0
2021-10-15 12:30:00,65.84,65.85,65.71,65.73,29117.0,64.8812,64.8911,64.7531,64.7728,29117.0
2021-10-15 12:35:00,65.71,65.76,65.68,65.73,21453.0,64.7531,64.8024,64.7236,64.7728,21453.0
2021-10-15 12:40:00,65.72,65.86,65.72,65.84,14415.0,64.763,64.901,64.763,64.8812,14415.0
2021-10-15 12:45:00,65.83,65.85,65.77,65.78,10115.0,64.8714,64.8911,64.8123,64.8221,10115.0
2021-10-15 12:50:00,65.77,65.8,65.76,65.77,10248.0,64.8123,64.8418,64.8024,64.8123,10248.0
2021-10-15 12:55:00,65.77,65.77,65.73,65.73,10806.0,64.8123,64.8123,64.7728,64.7728,10806.0
2021-10-15 13:00:00,65.73,65.76,65.66,65.72,17661.0,64.7728,64.8024,64.7039,64.763,17661.0
2021-10-15 13:05:00,65.71,65.78,65.71,65.75,6669.0,64.7531,64.8221,64.7531,64.7926,6669.0
2021-10-15 13:10:00,65.76,65.77,65.72,65.73,11670.0,64.8024,64.8123,64.763,64.7728,11670.0
2021-10-15 13:15:00,65.73,65.81,65.69,65.79,16693.0,64.7728,64.8517,64.7334,64.832,16693.0
2021-10-15 13:20:00,65.78,65.79,65.74,65.78,9505.0,64.8221,64.832,64.7827,64.8221,9505.0
2021-10-15 13:25:00,65.78,65.81,65.75,65.76,13845.0,64.8221,64.8517,64.7926,64.8024,13845.0
2021-10-15 13:30:00,65.76,65.79,65.7,65.71,17347.0,64.8024,64.832,64.7433,64.7531,17347.0
2021-10-15 13:35:00,65.71,65.79,65.7,65.73,23080.0,64.7531,64.832,64.7433,64.7728,23080.0
2021-10-15 13:40:00,65.74,65.76,65.72,65.74,20144.0,64.7827,64.8024,64.763,64.7827,20144.0
2021-10-15 13:45:00,65.74,65.79,65.72,65.79,13859.0,64.7827,64.832,64.763,64.832,13859.0
2021-10-15 13:50:00,65.79,65.81,65.77,65.78,15616.0,64.832,64.8517,64.8123,64.8221,15616.0
2021-10-15 13:55:00,65.77,65.8,65.73,65.79,21257.0,64.8123,64.8418,64.7728,64.832,21257.0
2021-10-15 14:00:00,65.79,65.84,65.77,65.81,14352.0,64.832,64.8812,64.8123,64.8517,14352.0
2021-10-15 14:05:00,65.8,65.84,65.77,65.84,14592.0,64.8418,64.8812,64.8123,64.8812,14592.0
2021-10-15 14:10:00,65.84,65.84,65.79,65.84,12166.0,64.8812,64.8812,64.832,64.8812,12166.0
2021-10-15 14:15:00,65.82,65.95,65.82,65.94,49371.0,64.8615,64.9896,64.8615,64.9798,49371.0
2021-10-15 14:20:00,65.93,65.98,65.91,65.96,25033.0,64.9699,65.0192,64.9502,64.9995,25033.0
2021-10-15 14:25:00,65.97,66.01,65.96,66.01,88406.0,65.0093,65.0488,64.9995,65.0488,88406.0
2021-10-15 14:30:00,66.0,66.12,65.98,66.03,78079.0,65.0389,65.1572,65.0192,65.0685,78079.0
2021-10-15 14:35:00,66.03,66.07,66.01,66.05,27370.0,65.0685,65.1079,65.0488,65.0882,27370.0
2021-10-15 14:40:00,66.06,66.12,66.03,66.1,75849.0,65.098,65.1572,65.0685,65.1375,75849.0
2021-10-15 14:45:00,66.12,66.14,66.06,66.07,34742.0,65.1572,65.1769,65.098,65.1079,34742.0
2021-10-15 14:50:00,66.07,66.19,66.07,66.18,47029.0,65.1079,65.2261,65.1079,65.2163,47029.0
2021-10-15 14:55:00,66.19,66.25,66.16,66.21,29000.0,65.2261,65.2853,65.1966,65.2459,29000.0
2021-10-15 15:00:00,66.2,66.28,66.19,66.2,48018.0,65.236,65.3148,65.2261,65.236,48018.0
2021-10-15 15:05:00,66.21,66.28,66.11,66.13,66638.0,65.2459,65.3148,65.1473,65.167,66638.0
2021-10-15 15:10:00,66.11,66.13,66.06,66.09,22193.0,65.1473,65.167,65.098,65.1276,22193.0
2021-10-15 15:15:00,66.09,66.12,66.03,66.07,26650.0,65.1276,65.1572,65.0685,65.1079,26650.0
2021-10-15 15:20:00,66.06,66.07,66.01,66.03,45699.0,65.098,65.1079,65.0488,65.0685,45699.0
2021-10-15 15:25:00,66.03,66.07,65.99,65.99,44969.0,65.0685,65.1079,65.0291,65.0291,44969.0
2021-10-15 15:30:00,65.98,65.98,65.78,65.82,55652.0,65.0192,65.0192,64.8221,64.8615,55652.0
2021-10-15 15:35:00,65.82,65.87,65.76,65.77,47527.0,64.8615,64.9108,64.8024,64.8123,47527.0
2021-10-15 15:40:00,65.76,65.8,65.7,65.72,54490.0,64.8024,64.8418,64.7433,64.763,54490.0
2021-10-15 15:45:00,65.71,65.73,65.62,65.65,63607.0,64.7531,64.7728,64.6644,64.694,63607.0
2021-10-15 15:50:00,65.65,65.65,65.52,65.56,112793.0,64.694,64.694,64.5659,64.6053,112793.0
2021-10-15 15:55:00,65.57,65.74,65.5,65.66,479437.0,64.6152,64.7827,64.5462,64.7039,479437.0
2021-10-18 09:30:00,65.32,65.44,65.02,65.12,134074.0,64.3688,64.4871,64.0732,64.1717,134074.0
2021-10-18 09:35:00,65.18,65.59,65.11,65.57,55822.0,64.2309,64.6349,64.1619,64.6152,55822.0
2021-10-18 09:40:00,65.59,65.77,65.5,65.62,86477.0,64.6349,64.8123,64.5462,64.6644,86477.0
2021-10-18 09:45:00,65.62,65.93,65.61,65.89,76513.0,64.6644,64.9699,64.6546,64.9305,76513.0
2021-10-18 09:50:00,65.93,65.97,65.72,65.73,82391.0,64.9699,65.0093,64.763,64.7728,82391.0
2021-10-18 09:55:00,65.71,65.88,65.67,65.81,33037.0,64.7531,64.9207,64.7137,64.8517,33037.0
2021-10-18 10:00:00,65.83,65.84,65.62,65.65,26625.0,64.8714,64.8812,64.6644,64.694,26625.0
2021-10-18 10:05:00,65.64,65.69,65.55,65.69,23775.0,64.6842,64.7334,64.5955,64.7334,23775.0
2021-10-18 10:10:00,65.7,65.75,65.58,65.69,32035.0,64.7433,64.7926,64.625,64.7334,32035.0
2021-10-18 10:15:00,65.67,65.71,65.53,65.63,74735.0,64.7137,64.7531,64.5758,64.6743,74735.0
2021-10-18 10:20:00,65.64,65.85,65.59,65.85,35961.0,64.6842,64.8911,64.6349,64.8911,35961.0
2021-10-18 10:25:00,65.84,66.0,65.84,65.87,78092.0,64.8812,65.0389,64.8812,64.9108,78092.0
2021-10-18 10:30:00,65.87,65.91,65.75,65.75,43578.0,64.9108,64.9502,64.7926,64.7926,43578.0
2021-10-18 10:35:00,65.75,65.81,65.75,65.77,21208.0,64.7926,64.8517,64.7926,64.8123,21208.0
2021-10-18 10:40:00,65.77,65.88,65.72,65.75,36760.0,64.8123,64.9207,64.763,64.7926,36760.0
2021-10-18 10:45:00,65.75,65.8,65.69,65.71,15216.0,64.7926,64.8418,64.7334,64.7531,15216.0
2021-10-18 10:50:00,65.71,65.93,65.71,65.91,24034.0,64.7531,64.9699,64.7531,64.9502,24034.0
2021-10-18 10:55:00,65.92,65.94,65.85,65.88,27553.0,64.9601,64.9798,64.8911,64.9207,27553.0
2021-10-18 11:00:00,65.89,65.98,65.88,65.98,26993.0,64.9305,65.0192,64.9207,65.0192,26993.0
2021-10-18 11:05:00,65.98,66.16,65.97,66.16,41897.0,65.0192,65.1966,65.0093,65.1966,41897.0
2021-10-18 11:10:00,66.15,66.27,66.12,66.17,73852.0,65.1867,65.305,65.1572,65.2064,73852.0
2021-10-18 11:15:00,66.17,66.21,66.03,66.08,62626.0,65.2064,65.2459,65.0685,65.1177,62626.0
2021-10-18 11:20:00,66.08,66.19,66.05,66.18,28429.0,65.1177,65.2261,65.0882,65.2163,28429.0
2021-10-18 11:25:00,66.18,66.22,66.12,66.13,17406.0,65.2163,65.2557,65.1572,65.167,17406.0
2021-10-18 11:30:00,66.12,66.26,66.12,66.25,33699.0,65.1572,65.2951,65.1572,65.2853,33699.0
2021-10-18 11:35:00,66.25,66.33,66.21,66.21,26687.0,65.2853,65.3641,65.2459,65.2459,26687.0
2021-10-18 11:40:00,66.21,66.34,66.21,66.33,29874.0,65.2459,65.374,65.2459,65.3641,29874.0
2021-10-18 11:45:00,66.33,66.43,66.32,66.42,43870.0,65.3641,65.4627,65.3543,65.4528,43870.0
2021-10-18 11:50:00,66.42,66.5,66.41,66.46,36951.0,65.4528,65.5316,65.4429,65.4922,36951.0
2021-10-18 11:55:00,66.47,66.5,66.35,66.35,18337.0,65.5021,65.5316,65.3838,65.3838,18337.0
2021-10-18 12:00:00,66.36,66.41,66.34,66.34,11731.0,65.3937,65.4429,65.374,65.374,11731.0
2021-10-18 12:05:00,66.36,66.43,66.35,66.42,27103.0,65.3937,65.4627,65.3838,65.4528,27103.0
2021-10-18 12:10:00,66.44,66.48,66.44,66.47,22817.0,65.4725,65.5119,65.4725,65.5021,22817.0
2021-10-18 12:15:00,66.46,66.49,66.42,66.46,21623.0,65.4922,65.5218,65.4528,65.4922,21623.0
2021-10-18 12:20:00,66.45,66.49,66.41,66.48,17930.0,65.4824,65.5218,65.4429,65.5119,17930.0
2021-10-18 12:25:00,66.5,66.52,66.41,66.44,24748.0,65.5316,65.5513,65.4429,65.4725,24748.0
2021-10-18 12:30:00,66.44,66.58,66.43,66.56,23699.0,65.4725,65.6105,65.4627,65.5908,23699.0
2021-10-18 12:35:00,66.57,66.63,66.53,66.53,32610.0,65.6006,65.6597,65.5612,65.5612,32610.0
2021-10-18 12:40:00,66.55,66.57,66.49,66.5,19067.0,65.5809,65.6006,65.5218,65.5316,19067.0
2021-10-18 12:45:00,66.5,66.52,66.42,66.44,19979.0,65.5316,65.5513,65.4528,65.4725,19979.0
2021-10-18 12:50:00,66.43,66.44,66.38,66.43,15813.0,65.4627,65.4725,65.4134,65.4627,15813.0
2021-10-18 12:55:00,66.43,66.44,66.39,66.41,21398.0,65.4627,65.4725,65.4232,65.4429,21398.0
2021-10-18 13:00:00,66.41,66.42,66.33,66.36,14290.0,65.4429,65.4528,65.3641,65.3937,14290.0
2021-10-18 13:05:00,66.35,66.42,66.33,66.41,12508.0,65.3838,65.4528,65.3641,65.4429,12508.0
2021-10-18 13:10:00,66.42,66.53,66.41,66.5,21039.0,65.4528,65.5612,65.4429,65.5316,21039.0
2021-10-18 13:15:00,66.51,66.51,66.4,66.4,60548.0,65.5415,65.5415,65.4331,65.4331,60548.0
2021-10-18 13:20:00,66.41,66.41,66.31,66.35,33400.0,65.4429,65.4429,65.3444,65.3838,33400.0
2021-10-18 13:25:00,66.34,66.35,66.29,66.29,11905.0,65.374,65.3838,65.3247,65.3247,11905.0
2021-10-18 13:30:00,66.29,66.43,66.28,66.41,37237.0,65.3247,65.4627,65.3148,65.4429,37237.0
2021-10-18 13:35:00,66.41,66.44,66.38,66.41,11651.0,65.4429,65.4725,65.4134,65.4429,11651.0
2021-10-18 13:40:00,66.4,66.47,66.38,66.47,20439.0,65.4331,65.5021,65.4134,65.5021,20439.0
2021-10-18 13:45:00,66.47,66.47,66.33,66.42,33014.0,65.5021,65.5021,65.3641,65.4528,33014.0
2021-10-18 13:50:00,66.42,66.43,66.35,66.43,41108.0,65.4528,65.4627,65.3838,65.4627,41108.0
2021-10-18 13:55:00,66.43,66.43,66.27,66.29,77129.0,65.4627,65.4627,65.305,65.3247,77129.0
2021-10-18 14:00:00,66.28,66.47,66.28,66.47,55131.0,65.3148,65.5021,65.3148,65.5021,55131.0
2021-10-18 14:05:00,66.47,66.49,66.42,66.45,21530.0,65.5021,65.5218,65.4528,65.4824,21530.0
2021-10-18 14:10:00,66.47,66.53,66.42,66.49,36818.0,65.5021,65.5612,65.4528,65.5218,36818.0
2021-10-18 14:15:00,66.49,66.52,66.46,66.51,24568.0,65.5218,65.5513,65.4922,65.5415,24568.0
2021-10-18 14:20:00,66.52,66.61,66.5,66.59,27183.0,65.5513,65.64,65.5316,65.6203,27183.0
2021-10-18 14:25:00,66.59,66.64,66.54,66.64,29807.0,65.6203,65.6696,65.571,65.6696,29807.0
2021-10-18 14:30:00,66.65,66.72,66.64,66.66,37467.0,65.6794,65.7484,65.6696,65.6893,37467.0
2021-10-18 14:35:00,66.65,66.72,66.62,66.63,26551.0,65.6794,65.7484,65.6499,65.6597,26551.0
2021-10-18 14:40:00,66.63,66.74,66.63,66.71,43678.0,65.6597,65.7681,65.6597,65.7386,43678.0
2021-10-18 14:45:00,66.7,66.79,66.69,66.76,33560.0,65.7287,65.8174,65.7189,65.7878,33560.0
2021-10-18 14:50:00,66.76,66.82,66.71,66.76,48680.0,65.7878,65.847,65.7386,65.7878,48680.0
2021-10-18 14:55:00,66.74,66.81,66.73,66.75,29029.0,65.7681,65.8371,65.7583,65.778,29029.0
2021-10-18 15:00:00,66.74,66.8,66.69,66.77,55508.0,65.7681,65.8273,65.7189,65.7977,55508.0
2021-10-18 15:05:00,66.76,66.81,66.72,66.75,51534.0,65.7878,65.8371,65.7484,65.778,51534.0
2021-10-18 15:10:00,66.75,66.81,66.72,66.78,28938.0,65.778,65.8371,65.7484,65.8076,28938.0
2021-10-18 15:15:00,66.78,66.84,66.75,66.84,30964.0,65.8076,65.8667,65.778,65.8667,30964.0
2021-10-18 15:20:00,66.83,66.91,66.82,66.91,41941.0,65.8568,65.9357,65.847,65.9357,41941.0
2021-10-18 15:25:00,66.9,66.94,66.83,66.92,66017.0,65.9258,65.9652,65.8568,65.9455,66017.0
2021-10-18 15:30:00,66.92,67.01,66.88,66.97,118698.0,65.9455,66.0342,65.9061,65.9948,118698.0
2021-10-18 15:35:00,66.97,67.02,66.93,66.97,236705.0,65.9948,66.0441,65.9554,65.9948,236705.0
2021-10-18 15:40:00,66.97,66.98,66.86,66.91,83716.0,65.9948,66.0046,65.8864,65.9357,83716.0
2021-10-18 15:45:00,66.9,67.02,66.89,67.01,111056.0,65.9258,66.0441,65.916,66.0342,111056.0
2021-10-18 15:50:00,67.02,67.22,66.99,67.14,267001.0,66.0441,66.2411,66.0145,66.1623,267001.0
2021-10-18 15:55:00,67.13,67.21,67.09,67.17,352672.0,66.1525,66.2313,66.113,66.1919,352672.0
2021-10-19 09:30:00,67.35,67.48,66.62,66.79,308335.0,66.3693,66.4974,65.6499,65.8174,308335.0
2021-10-19 09:35:00,66.76,67.03,66.62,67.0,58599.0,65.7878,66.0539,65.6499,66.0243,58599.0
2021-10-19 09:40:00,66.99,67.12,66.83,66.88,109386.0,66.0145,66.1426,65.8568,65.9061,109386.0
2021-10-19 09:45:00,66.87,66.97,66.76,66.8,37866.0,65.8962,65.9948,65.7878,65.8273,37866.0
2021-10-19 09:50:00,66.9,67.03,66.86,66.96,48361.0,65.9258,66.0539,65.8864,65.9849,48361.0
2021-10-19 09:55:00,66.98,67.0,66.74,66.85,53732.0,66.0046,66.0243,65.7681,65.8765,53732.0
2021-10-19 10:00:00,66.84,66.97,66.74,66.87,62926.0,65.8667,65.9948,65.7681,65.8962,62926.0
2021-10-19 10:05:00,66.87,67.0,66.76,66.94,51365.0,65.8962,66.0243,65.7878,65.9652,51365.0
2021-10-19 10:10:00,66.95,66.97,66.71,66.92,353968.0,65.9751,65.9948,65.7386,65.9455,353968.0
2021-10-19 10:15:00,66.94,67.2,66.93,67.16,191611.0,65.9652,66.2214,65.9554,66.182,191611.0
2021-10-19 10:20:00,67.17,67.22,66.9,66.96,149712.0,66.1919,66.2411,65.9258,65.9849,149712.0
2021-10-19 10:25:00,66.95,66.95,66.72,66.82,119250.0,65.9751,65.9751,65.7484,65.847,119250.0
2021-10-19 10:30:00,66.83,66.94,66.77,66.83,58255.0,65.8568,65.9652,65.7977,65.8568,58255.0
2021-10-19 10:35:00,66.84,66.94,66.83,66.85,265085.0,65.8667,65.9652,65.8568,65.8765,265085.0
2021-10-19 10:40:00,66.86,66.99,66.85,66.85,43202.0,65.8864,66.0145,65.8765,65.8765,43202.0
2021-10-19 10:45:00,66.85,66.98,66.84,66.98,57901.0,65.8765,66.0046,65.8667,66.0046,57901.0
2021-10-19 10:50:00,66.97,67.12,66.96,67.11,59487.0,65.9948,66.1426,65.9849,66.1327,59487.0
2021-10-19 10:55:00,67.13,67.27,67.12,67.25,54693.0,66.1525,66.2904,66.1426,66.2707,54693.0
2021-10-19 11:00:00,67.26,67.4,67.23,67.4,95155.0,66.2806,66.4185,66.251,66.4185,95155.0
2021-10-19 11:05:00,67.4,67.4,67.31,67.31,65098.0,66.4185,66.4185,66.3298,66.3298,65098.0
2021-10-19 11:10:00,67.32,67.41,67.31,67.39,55535.0,66.3397,66.4284,66.3298,66.4087,55535.0
2021-10-19 11:15:00,67.39,67.5,67.37,67.49,145001.0,66.4087,66.5171,66.389,66.5072,145001.0
2021-10-19 11:20:00,67.5,67.52,67.25,67.29,63759.0,66.5171,66.5368,66.2707,66.3101,63759.0
2021-10-19 11:25:00,67.28,67.39,67.27,67.37,27777.0,66.3003,66.4087,66.2904,66.389,27777.0
2021-10-19 11:30:00,67.38,67.54,67.37,67.54,44822.0,66.3988,66.5565,66.389,66.5565,44822.0
2021-10-19 11:35:00,67.53,67.65,67.53,67.65,46600.0,66.5466,66.6649,66.5466,66.6649,46600.0
2021-10-19 11:40:00,67.65,67.84,67.64,67.84,49264.0,66.6649,66.8521,66.655,66.8521,49264.0
2021-10-19 11:45:00,67.85,67.93,67.83,67.87,56975.0,66.862,66.9408,66.8423,66.8817,56975.0
2021-10-19 11:50:00,67.87,67.94,67.85,67.88,43336.0,66.8817,66.9507,66.862,66.8915,43336.0
2021-10-19 11:55:00,67.89,67.89,67.77,67.78,51879.0,66.9014,66.9014,66.7831,66.793,51879.0
2021-10-19 12:00:00,67.79,67.8,67.71,67.73,44752.0,66.8028,66.8127,66.724,66.7437,44752.0
2021-10-19 12:05:00,67.73,67.75,67.7,67.75,14012.0,66.7437,66.7634,66.7142,66.7634,14012.0
2021-10-19 12:10:00,67.75,67.85,67.72,67.84,33424.0,66.7634,66.862,66.7339,66.8521,33424.0
2021-10-19 12:15:00,67.84,67.86,67.8,67.8,34051.0,66.8521,66.8718,66.8127,66.8127,34051.0
2021-10-19 12:20:00,67.79,67.79,67.72,67.73,16856.0,66.8028,66.8028,66.7339,66.7437,16856.0
2021-10-19 12:25:00,67.73,67.76,67.72,67.74,33680.0,66.7437,66.7733,66.7339,66.7536,33680.0
2021-10-19 12:30:00,67.74,67.76,67.66,67.68,49858.0,66.7536,66.7733,66.6747,66.6944,49858.0
2021-10-19 12:35:00,67.67,67.72,67.67,67.71,15822.0,66.6846,66.7339,66.6846,66.724,15822.0
2021-10-19 12:40:00,67.72,67.75,67.71,67.72,34723.0,66.7339,66.7634,66.724,66.7339,34723.0
2021-10-19 12:45:00,67.72,67.87,67.71,67.87,95552.0,66.7339,66.8817,66.724,66.8817,95552.0
2021-10-19 12:50:00,67.88,67.88,67.76,67.82,34388.0,66.8915,66.8915,66.7733,66.8324,34388.0
2021-10-19 12:55:00,67.81,67.87,67.77,67.87,21757.0,66.8226,66.8817,66.7831,66.8817,21757.0
2021-10-19 13:00:00,67.87,68.0,67.86,67.99,200833.0,66.8817,67.0098,66.8718,66.9999,200833.0
2021-10-19 13:05:00,67.99,68.06,67.97,68.03,77537.0,66.9999,67.0689,66.9802,67.0394,77537.0
2021-10-19 13:10:00,68.02,68.12,68.0,68.05,35178.0,67.0295,67.128,67.0098,67.0591,35178.0
2021-10-19 13:15:00,68.05,68.12,68.03,68.05,40768.0,67.0591,67.128,67.0394,67.0591,40768.0
2021-10-19 13:20:00,68.06,68.07,67.97,68.0,34903.0,67.0689,67.0788,66.9802,67.0098,34903.0
2021-10-19 13:25:00,68.0,68.0,67.92,67.92,30994.0,67.0098,67.0098,66.931,66.931,30994.0
2021-10-19 13:30:00,67.93,67.98,67.93,67.97,23558.0,66.9408,66.9901,66.9408,66.9802,23558.0
2021-10-19 13:35:00,67.96,67.97,67.91,67.97,14283.0,66.9704,66.9802,66.9211,66.9802,14283.0
2021-10-19 13:40:00,67.97,67.98,67.87,67.9,21274.0,66.9802,66.9901,66.8817,66.9112,21274.0
2021-10-19 13:45:00,67.9,67.92,67.89,67.92,19864.0,66.9112,66.931,66.9014,66.931,19864.0
2021-10-19 13:50:00,67.92,67.92,67.86,67.88,24320.0,66.931,66.931,66.8718,66.8915,24320.0
2021-10-19 13:55:00,67.88,67.94,67.87,67.92,25730.0,66.8915,66.9507,66.8817,66.931,25730.0
2021-10-19 14:00:00,67.91,67.93,67.88,67.91,29958.0,66.9211,66.9408,66.8915,66.9211,29958.0
2021-10-19 14:05:00,67.9,67.92,67.82,67.83,36627.0,66.9112,66.931,66.8324,66.8423,36627.0
2021-10-19 14:10:00,67.83,67.87,67.82,67.82,25337.0,66.8423,66.8817,66.8324,66.8324,25337.0
2021-10-19 14:15:00,67.83,67.83,67.73,67.76,38560.0,66.8423,66.8423,66.7437,66.7733,38560.0
2021-10-19 14:20:00,67.77,67.81,67.72,67.74,32502.0,66.7831,66.8226,66.7339,66.7536,32502.0
2021-10-19 14:25:00,67.74,67.74,67.65,67.67,37032.0,66.7536,66.7536,66.6649,66.6846,37032.0
2021-10-19 14:30:00,67.68,67.7,67.56,67.62,38488.0,66.6944,66.7142,66.5762,66.6353,38488.0
2021-10-19 14:35:00,67.6,67.64,67.57,67.63,23847.0,66.6156,66.655,66.586,66.6452,23847.0
2021-10-19 14:40:00,67.63,67.74,67.61,67.73,28348.0,66.6452,66.7536,66.6255,66.7437,28348.0
2021-10-19 14:45:00,67.73,67.73,67.64,67.67,31354.0,66.7437,66.7437,66.655,66.6846,31354.0
2021-10-19 14:50:00,67.67,67.73,67.66,67.67,44296.0,66.6846,66.7437,66.6747,66.6846,44296.0
2021-10-19 14:55:00,67.66,67.66,67.57,67.66,44504.0,66.6747,66.6747,66.586,66.6747,44504.0
2021-10-19 15:00:00,67.65,67.84,67.65,67.81,103946.0,66.6649,66.8521,66.6649,66.8226,103946.0
2021-10-19 15:05:00,67.81,67.92,67.78,67.89,66152.0,66.8226,66.931,66.793,66.9014,66152.0
2021-10-19 15:10:00,67.89,67.96,67.85,67.96,41214.0,66.9014,66.9704,66.862,66.9704,41214.0
2021-10-19 15:15:00,67.95,68.01,67.92,68.01,39795.0,66.9605,67.0196,66.931,67.0196,39795.0
2021-10-19 15:20:00,68.0,68.0,67.84,67.84,69892.0,67.0098,67.0098,66.8521,66.8521,69892.0
2021-10-19 15:25:00,67.85,67.98,67.83,67.97,72681.0,66.862,66.9901,66.8423,66.9802,72681.0
2021-10-19 15:30:00,67.97,67.98,67.77,67.78,79535.0,66.9802,66.9901,66.7831,66.793,79535.0
2021-10-19 15:35:00,67.78,67.85,67.75,67.79,57923.0,66.793,66.862,66.7634,66.8028,57923.0
2021-10-19 15:40:00,67.79,67.81,67.73,67.73,58412.0,66.8028,66.8226,66.7437,66.7437,58412.0
2021-10-19 15:45:00,67.73,67.8,67.67,67.77,72168.0,66.7437,66.8127,66.6846,66.7831,72168.0
2021-10-19 15:50:00,67.78,67.83,67.68,67.79,130125.0,66.793,66.8423,66.6944,66.8028,130125.0
2021-10-19 15:55:00,67.79,67.88,67.77,67.87,255225.0,66.8028,66.8915,66.7831,66.8817,255225.0
2021-10-20 09:30:00,67.68,68.0,67.68,67.73,168634.0,66.6944,67.0098,66.6944,66.7437,168634.0
2021-10-20 09:35:00,67.73,67.84,67.53,67.64,34569.0,66.7437,66.8521,66.5466,66.655,34569.0
2021-10-20 09:40:00,67.62,67.77,67.44,67.76,55435.0,66.6353,66.7831,66.4579,66.7733,55435.0
2021-10-20 09:45:00,67.75,67.84,67.42,67.54,45394.0,66.7634,66.8521,66.4382,66.5565,45394.0
2021-10-20 09:50:00,67.53,67.53,67.37,67.43,33539.0,66.5466,66.5466,66.389,66.4481,33539.0
2021-10-20 09:55:00,67.45,67.63,67.44,67.52,56562.0,66.4678,66.6452,66.4579,66.5368,56562.0
2021-10-20 10:00:00,67.51,67.54,67.24,67.4,56261.0,66.5269,66.5565,66.2609,66.4185,56261.0
2021-10-20 10:05:00,67.42,67.52,67.35,67.47,44540.0,66.4382,66.5368,66.3693,66.4875,44540.0
2021-10-20 10:10:00,67.47,67.65,67.46,67.64,25858.0,66.4875,66.6649,66.4777,66.655,25858.0
2021-10-20 10:15:00,67.64,67.68,67.57,67.67,20623.0,66.655,66.6944,66.586,66.6846,20623.0
2021-10-20 10:20:00,67.68,67.78,67.65,67.7,128447.0,66.6944,66.793,66.6649,66.7142,128447.0
2021-10-20 10:25:00,67.7,67.7,67.59,67.68,23190.0,66.7142,66.7142,66.6058,66.6944,23190.0
2021-10-20 10:30:00,67.68,67.7,67.61,67.7,26556.0,66.6944,66.7142,66.6255,66.7142,26556.0
2021-10-20 10:35:00,67.7,67.7,67.54,67.55,21597.0,66.7142,66.7142,66.5565,66.5663,21597.0
2021-10-20 10:40:00,67.55,67.55,67.46,67.54,22054.0,66.5663,66.5663,66.4777,66.5565,22054.0
2021-10-20 10:45:00,67.52,67.53,67.42,67.47,55649.0,66.5368,66.5466,66.4382,66.4875,55649.0
2021-10-20 10:50:00,67.48,67.58,67.38,67.4,20969.0,66.4974,66.5959,66.3988,66.4185,20969.0
2021-10-20 10:55:00,67.4,67.42,67.12,67.12,62978.0,66.4185,66.4382,66.1426,66.1426,62978.0
2021-10-20 11:00:00,67.14,67.23,66.97,67.0,66663.0,66.1623,66.251,65.9948,66.0243,66663.0
2021-10-20 11:05:00,66.98,67.12,66.98,67.09,22337.0,66.0046,66.1426,66.0046,66.113,22337.0
2021-10-20 11:10:00,67.09,67.13,67.02,67.12,15451.0,66.113,66.1525,66.0441,66.1426,15451.0
2021-10-20 11:15:00,67.12,67.18,67.11,67.18,16940.0,66.1426,66.2017,66.1327,66.2017,16940.0
2021-10-20 11:20:00,67.18,67.24,67.14,67.24,46434.0,66.2017,66.2609,66.1623,66.2609,46434.0
2021-10-20 11:25:00,67.24,67.33,67.22,67.27,29449.0,66.2609,66.3495,66.2411,66.2904,29449.0
2021-10-20 11:30:00,67.29,67.33,67.12,67.14,23182.0,66.3101,66.3495,66.1426,66.1623,23182.0
2021-10-20 11:35:00,67.13,67.21,67.12,67.21,12966.0,66.1525,66.2313,66.1426,66.2313,12966.0
2021-10-20 11:40:00,67.2,67.34,67.17,67.31,17569.0,66.2214,66.3594,66.1919,66.3298,17569.0
2021-10-20 11:45:00,67.3,67.37,67.29,67.36,12391.0,66.32,66.389,66.3101,66.3791,12391.0
2021-10-20 11:50:00,67.37,67.42,67.33,67.35,18688.0,66.389,66.4382,66.3495,66.3693,18688.0
2021-10-20 11:55:00,67.36,67.45,67.31,67.42,17209.0,66.3791,66.4678,66.3298,66.4382,17209.0
2021-10-20 12:00:00,67.43,67.43,67.37,67.38,14673.0,66.4481,66.4481,66.389,66.3988,14673.0
2021-10-20 12:05:00,67.38,67.38,67.2,67.23,22681.0,66.3988,66.3988,66.2214,66.251,22681.0
2021-10-20 12:10:00,67.22,67.27,67.19,67.21,15436.0,66.2411,66.2904,66.2116,66.2313,15436.0
2021-10-20 12:15:00,67.2,67.21,67.13,67.2,8996.0,66.2214,66.2313,66.1525,66.2214,8996.0
2021-10-20 12:20:00,67.19,67.19,67.12,67.16,15957.0,66.2116,66.2116,66.1426,66.182,15957.0
2021-10-20 12:25:00,67.13,67.19,67.11,67.13,12114.0,66.1525,66.2116,66.1327,66.1525,12114.0
2021-10-20 12:30:00,67.12,67.17,67.05,67.17,42095.0,66.1426,66.1919,66.0736,66.1919,42095.0
2021-10-20 12:35:00,67.18,67.21,67.16,67.17,9996.0,66.2017,66.2313,66.182,66.1919,9996.0
2021-10-20 12:40:00,67.18,67.18,67.03,67.09,25963.0,66.2017,66.2017,66.0539,66.113,25963.0
2021-10-20 12:45:00,67.09,67.15,67.08,67.14,10034.0,66.113,66.1722,66.1032,66.1623,10034.0
2021-10-20 12:50:00,67.16,67.2,67.11,67.2,14113.0,66.182,66.2214,66.1327,66.2214,14113.0
2021-10-20 12:55:00,67.2,67.21,67.15,67.17,15372.0,66.2214,66.2313,66.1722,66.1919,15372.0
2021-10-20 13:00:00,67.17,67.23,67.12,67.14,16200.0,66.1919,66.251,66.1426,66.1623,16200.0
2021-10-20 13:05:00,67.14,67.14,66.97,66.98,15266.0,66.1623,66.1623,65.9948,66.0046,15266.0
2021-10-20 13:10:00,66.98,66.99,66.9,66.9,26955.0,66.0046,66.0145,65.9258,65.9258,26955.0
2021-10-20 13:15:00,66.89,66.93,66.76,66.77,37533.0,65.916,65.9554,65.7878,65.7977,37533.0
2021-10-20 13:20:00,66.76,66.83,66.65,66.83,25722.0,65.7878,65.8568,65.6794,65.8568,25722.0
2021-10-20 13:25:00,66.83,66.9,66.81,66.9,14924.0,65.8568,65.9258,65.8371,65.9258,14924.0
2021-10-20 13:30:00,66.9,66.94,66.84,66.86,14988.0,65.9258,65.9652,65.8667,65.8864,14988.0
2021-10-20 13:35:00,66.87,66.91,66.86,66.9,5895.0,65.8962,65.9357,65.8864,65.9258,5895.0
2021-10-20 13:40:00,66.89,66.91,66.86,66.91,19533.0,65.916,65.9357,65.8864,65.9357,19533.0
2021-10-20 13:45:00,66.9,66.93,66.83,66.84,16252.0,65.9258,65.9554,65.8568,65.8667,16252.0
2021-10-20 13:50:00,66.85,66.97,66.8,66.95,139097.0,65.8765,65.9948,65.8273,65.9751,139097.0
2021-10-20 13:55:00,66.95,67.01,66.85,66.86,25287.0,65.9751,66.0342,65.8765,65.8864,25287.0
2021-10-20 14:00:00,66.86,66.95,66.85,66.95,15006.0,65.8864,65.9751,65.8765,65.9751,15006.0
2021-10-20 14:05:00,66.95,66.99,66.95,66.98,8961.0,65.9751,66.0145,65.9751,66.0046,8961.0
2021-10-20 14:10:00,66.97,66.98,66.94,66.96,13504.0,65.9948,66.0046,65.9652,65.9849,13504.0
2021-10-20 14:15:00,66.97,67.03,66.96,66.98,20312.0,65.9948,66.0539,65.9849,66.0046,20312.0
2021-10-20 14:20:00,66.98,66.99,66.93,66.95,18439.0,66.0046,66.0145,65.9554,65.9751,18439.0
2021-10-20 14:25:00,66.95,66.99,66.95,66.98,20248.0,65.9751,66.0145,65.9751,66.0046,20248.0
2021-10-20 14:30:00,66.98,67.03,66.92,66.93,23067.0,66.0046,66.0539,65.9455,65.9554,23067.0
2021-10-20 14:35:00,66.94,66.95,66.91,66.91,29761.0,65.9652,65.9751,65.9357,65.9357,29761.0
2021-10-20 14:40:00,66.92,66.96,66.86,66.86,20652.0,65.9455,65.9849,65.8864,65.8864,20652.0
2021-10-20 14:45:00,66.86,66.93,66.86,66.9,26641.0,65.8864,65.9554,65.8864,65.9258,26641.0
2021-10-20 14:50:00,66.9,66.99,66.9,66.98,26482.0,65.9258,66.0145,65.9258,66.0046,26482.0
2021-10-20 14:55:00,66.99,67.07,66.98,67.03,24543.0,66.0145,66.0933,66.0046,66.0539,24543.0
2021-10-20 15:00:00,67.04,67.09,67.01,67.06,19747.0,66.0638,66.113,66.0342,66.0835,19747.0
2021-10-20 15:05:00,67.06,67.17,67.06,67.15,28376.0,66.0835,66.1919,66.0835,66.1722,28376.0
2021-10-20 15:10:00,67.14,67.18,67.12,67.17,23334.0,66.1623,66.2017,66.1426,66.1919,23334.0
2021-10-20 15:15:00,67.16,67.22,67.14,67.16,25668.0,66.182,66.2411,66.1623,66.182,25668.0
2021-10-20 15:20:00,67.17,67.18,67.12,67.17,16262.0,66.1919,66.2017,66.1426,66.1919,16262.0
2021-10-20 15:25:00,67.17,67.24,67.16,67.17,18839.0,66.1919,66.2609,66.182,66.1919,18839.0
2021-10-20 15:30:00,67.18,67.24,67.16,67.23,37937.0,66.2017,66.2609,66.182,66.251,37937.0
2021-10-20 15:35:00,67.23,67.29,67.21,67.21,33037.0,66.251,66.3101,66.2313,66.2313,33037.0
2021-10-20 15:40:00,67.21,67.25,67.18,67.23,38560.0,66.2313,66.2707,66.2017,66.251,38560.0
2021-10-20 15:45:00,67.22,67.24,67.13,67.16,53440.0,66.2411,66.2609,66.1525,66.182,53440.0
2021-10-20 15:50:00,67.15,67.24,67.08,67.13,98991.0,66.1722,66.2609,66.1032,66.1525,98991.0
2021-10-20 15:55:00,67.13,67.23,67.05,67.23,223638.0,66.1525,66.251,66.0736,66.251,223638.0
2021-10-21 09:30:00,66.58,67.0,66.17,66.41,231629.0,65.6105,66.0243,65.2064,65.4429,231629.0
2021-10-21 09:35:00,66.41,66.51,66.17,66.19,80609.0,65.4429,65.5415,65.2064,65.2261,80609.0
2021-10-21 09:40:00,66.17,66.42,66.1,66.29,76997.0,65.2064,65.4528,65.1375,65.3247,76997.0
2021-10-21 09:45:00,66.28,66.29,65.94,65.97,157647.0,65.3148,65.3247,64.9798,65.0093,157647.0
2021-10-21 09:50:00,65.97,66.38,65.96,66.34,93683.0,65.0093,65.4134,64.9995,65.374,93683.0
2021-10-21 09:55:00,66.35,66.5,66.29,66.34,65594.0,65.3838,65.5316,65.3247,65.374,65594.0
2021-10-21 10:00:00,66.34,66.51,66.29,66.42,56824.0,65.374,65.5415,65.3247,65.4528,56824.0
2021-10-21 10:05:00,66.39,66.51,66.32,66.47,49206.0,65.4232,65.5415,65.3543,65.5021,49206.0
2021-10-21 10:10:00,66.45,66.55,66.41,66.47,55864.0,65.4824,65.5809,65.4429,65.5021,55864.0
2021-10-21 10:15:00,66.48,66.48,66.27,66.31,43803.0,65.5119,65.5119,65.305,65.3444,43803.0
2021-10-21 10:20:00,66.32,66.38,66.25,66.31,22633.0,65.3543,65.4134,65.2853,65.3444,22633.0
2021-10-21 10:25:00,66.31,66.41,66.28,66.39,46037.0,65.3444,65.4429,65.3148,65.4232,46037.0
2021-10-21 10:30:00,66.38,66.52,66.36,66.48,64649.0,65.4134,65.5513,65.3937,65.5119,64649.0
2021-10-21 10:35:00,66.48,66.59,66.45,66.45,43990.0,65.5119,65.6203,65.4824,65.4824,43990.0
2021-10-21 10:40:00,66.46,66.73,66.45,66.71,35969.0,65.4922,65.7583,65.4824,65.7386,35969.0
2021-10-21 10:45:00,66.71,66.72,66.54,66.55,23849.0,65.7386,65.7484,65.571,65.5809,23849.0
2021-10-21 10:50:00,66.54,66.56,66.44,66.45,68536.0,65.571,65.5908,65.4725,65.4824,68536.0
2021-10-21 10:55:00,66.45,66.52,66.37,66.47,41329.0,65.4824,65.5513,65.4035,65.5021,41329.0
2021-10-21 11:00:00,66.47,66.52,66.39,66.4,37241.0,65.5021,65.5513,65.4232,65.4331,37241.0
2021-10-21 11:05:00,66.4,66.4,66.3,66.33,35531.0,65.4331,65.4331,65.3345,65.3641,35531.0
2021-10-21 11:10:00,66.33,66.34,66.26,66.3,34182.0,65.3641,65.374,65.2951,65.3345,34182.0
2021-10-21 11:15:00,66.28,66.35,66.17,66.18,50964.0,65.3148,65.3838,65.2064,65.2163,50964.0
2021-10-21 11:20:00,66.19,66.19,66.11,66.16,32941.0,65.2261,65.2261,65.1473,65.1966,32941.0
2021-10-21 11:25:00,66.17,66.21,66.1,66.11,35839.0,65.2064,65.2459,65.1375,65.1473,35839.0
2021-10-21 11:30:00,66.11,66.19,66.09,66.11,37760.0,65.1473,65.2261,65.1276,65.1473,37760.0
2021-10-21 11:35:00,66.11,66.15,66.05,66.11,46484.0,65.1473,65.1867,65.0882,65.1473,46484.0
2021-10-21 11:40:00,66.12,66.35,66.11,66.32,31921.0,65.1572,65.3838,65.1473,65.3543,31921.0
2021-10-21 11:45:00,66.33,66.52,66.32,66.52,24864.0,65.3641,65.5513,65.3543,65.5513,24864.0
2021-10-21 11:50:00,66.53,66.56,66.45,66.47,27256.0,65.5612,65.5908,65.4824,65.5021,27256.0
2021-10-21 11:55:00,66.47,66.55,66.45,66.53,38774.0,65.5021,65.5809,65.4824,65.5612,38774.0
2021-10-21 12:00:00,66.53,66.68,66.53,66.68,16243.0,65.5612,65.709,65.5612,65.709,16243.0
2021-10-21 12:05:00,66.69,66.72,66.64,66.72,13190.0,65.7189,65.7484,65.6696,65.7484,13190.0
2021-10-21 12:10:00,66.72,66.82,66.7,66.82,14598.0,65.7484,65.847,65.7287,65.847,14598.0
2021-10-21 12:15:00,66.83,66.93,66.83,66.91,24361.0,65.8568,65.9554,65.8568,65.9357,24361.0
2021-10-21 12:20:00,66.91,67.0,66.89,66.97,28805.0,65.9357,66.0243,65.916,65.9948,28805.0
2021-10-21 12:25:00,66.97,66.99,66.94,66.96,16024.0,65.9948,66.0145,65.9652,65.9849,16024.0
2021-10-21 12:30:00,66.97,66.99,66.72,66.73,29739.0,65.9948,66.0145,65.7484,65.7583,29739.0
2021-10-21 12:35:00,66.73,66.77,66.6,66.67,40371.0,65.7583,65.7977,65.6302,65.6992,40371.0
2021-10-21 12:40:00,66.66,66.71,66.66,66.67,17538.0,65.6893,65.7386,65.6893,65.6992,17538.0
2021-10-21 12:45:00,66.67,66.7,66.66,66.69,32061.0,65.6992,65.7287,65.6893,65.7189,32061.0
2021-10-21 12:50:00,66.68,66.76,66.66,66.75,38716.0,65.709,65.7878,65.6893,65.778,38716.0
2021-10-21 12:55:00,66.75,66.84,66.74,66.79,28546.0,65.778,65.8667,65.7681,65.8174,28546.0
2021-10-21 13:00:00,66.79,66.82,66.77,66.81,20820.0,65.8174,65.847,65.7977,65.8371,20820.0
2021-10-21 13:05:00,66.81,66.84,66.78,66.83,22557.0,65.8371,65.8667,65.8076,65.8568,22557.0
2021-10-21 13:10:00,66.82,66.82,66.65,66.67,34091.0,65.847,65.847,65.6794,65.6992,34091.0
2021-10-21 13:15:00,66.67,66.68,66.55,66.56,100598.0,65.6992,65.709,65.5809,65.5908,100598.0
2021-10-21 13:20:00,66.56,66.61,66.53,66.61,29150.0,65.5908,65.64,65.5612,65.64,29150.0
2021-10-21 13:25:00,66.62,66.62,66.54,66.56,20382.0,65.6499,65.6499,65.571,65.5908,20382.0
2021-10-21 13:30:00,66.57,66.59,66.54,66.55,33163.0,65.6006,65.6203,65.571,65.5809,33163.0
2021-10-21 13:35:00,66.55,66.59,66.54,66.57,25365.0,65.5809,65.6203,65.571,65.6006,25365.0
2021-10-21 13:40:00,66.56,66.59,66.53,66.56,31202.0,65.5908,65.6203,65.5612,65.5908,31202.0
2021-10-21 13:45:00,66.56,66.56,66.48,66.55,33173.0,65.5908,65.5908,65.5119,65.5809,33173.0
2021-10-21 13:50:00,66.55,66.58,66.48,66.48,41989.0,65.5809,65.6105,65.5119,65.5119,41989.0
2021-10-21 13:55:00,66.5,66.54,66.45,66.51,35040.0,65.5316,65.571,65.4824,65.5415,35040.0
2021-10-21 14:00:00,66.49,66.51,66.43,66.47,37936.0,65.5218,65.5415,65.4627,65.5021,37936.0
2021-10-21 14:05:00,66.47,66.49,66.43,66.49,26709.0,65.5021,65.5218,65.4627,65.5218,26709.0
2021-10-21 14:10:00,66.49,66.56,66.46,66.47,57391.0,65.5218,65.5908,65.4922,65.5021,57391.0
2021-10-21 14:15:00,66.47,66.55,66.46,66.53,27478.0,65.5021,65.5809,65.4922,65.5612,27478.0
2021-10-21 14:20:00,66.53,66.69,66.5,66.66,34765.0,65.5612,65.7189,65.5316,65.6893,34765.0
2021-10-21 14:25:00,66.67,66.8,66.64,66.76,30075.0,65.6992,65.8273,65.6696,65.7878,30075.0
2021-10-21 14:30:00,66.75,66.81,66.73,66.81,19589.0,65.778,65.8371,65.7583,65.8371,19589.0
2021-10-21 14:35:00,66.8,66.82,66.68,66.7,24684.0,65.8273,65.847,65.709,65.7287,24684.0
2021-10-21 14:40:00,66.7,66.73,66.68,66.7,17752.0,65.7287,65.7583,65.709,65.7287,17752.0
2021-10-21 14:45:00,66.7,66.81,66.7,66.78,24269.0,65.7287,65.8371,65.7287,65.8076,24269.0
2021-10-21 14:50:00,66.78,66.8,66.76,66.79,17792.0,65.8076,65.8273,65.7878,65.8174,17792.0
2021-10-21 14:55:00,66.78,66.85,66.77,66.82,30836.0,65.8076,65.8765,65.7977,65.847,30836.0
2021-10-21 15:00:00,66.83,66.89,66.81,66.87,35014.0,65.8568,65.916,65.8371,65.8962,35014.0
2021-10-21 15:05:00,66.87,66.93,66.87,66.89,68502.0,65.8962,65.9554,65.8962,65.916,68502.0
2021-10-21 15:10:00,66.89,66.95,66.89,66.94,45064.0,65.916,65.9751,65.916,65.9652,45064.0
2021-10-21 15:15:00,66.94,66.95,66.89,66.92,19854.0,65.9652,65.9751,65.916,65.9455,19854.0
2021-10-21 15:20:00,66.92,66.99,66.9,66.9,29835.0,65.9455,66.0145,65.9258,65.9258,29835.0
2021-10-21 15:25:00,66.9,66.91,66.83,66.88,31922.0,65.9258,65.9357,65.8568,65.9061,31922.0
2021-10-21 15:30:00,66.88,66.95,66.87,66.93,37439.0,65.9061,65.9751,65.8962,65.9554,37439.0
2021-10-21 15:35:00,66.94,66.94,66.78,66.78,40682.0,65.9652,65.9652,65.8076,65.8076,40682.0
2021-10-21 15:40:00,66.78,66.86,66.73,66.85,50769.0,65.8076,65.8864,65.7583,65.8765,50769.0
2021-10-21 15:45:00,66.85,66.91,66.8,66.88,82511.0,65.8765,65.9357,65.8273,65.9061,82511.0
2021-10-21 15:50:00,66.88,66.96,66.81,66.95,129177.0,65.9061,65.9849,65.8371,65.9751,129177.0
2021-10-21 15:55:00,66.94,67.11,66.91,67.07,281084.0,65.9652,66.1327,65.9357,66.0933,281084.0
2021-10-22 09:30:00,67.5,67.56,67.05,67.2,135879.0,66.5171,66.5762,66.0736,66.2214,135879.0
2021-10-22 09:35:00,67.2,67.41,67.08,67.38,61066.0,66.2214,66.4284,66.1032,66.3988,61066.0
2021-10-22 09:40:00,67.38,67.45,67.29,67.31,56818.0,66.3988,66.4678,66.3101,66.3298,56818.0
2021-10-22 09:45:00,67.3,67.45,67.13,67.26,52551.0,66.32,66.4678,66.1525,66.2806,52551.0
2021-10-22 09:50:00,67.25,67.36,67.15,67.29,60350.0,66.2707,66.3791,66.1722,66.3101,60350.0
2021-10-22 09:55:00,67.27,67.43,67.24,67.43,98081.0,66.2904,66.4481,66.2609,66.4481,98081.0
2021-10-22 10:00:00,67.42,67.5,67.34,67.48,49719.0,66.4382,66.5171,66.3594,66.4974,49719.0
2021-10-22 10:05:00,67.5,67.55,67.41,67.53,39021.0,66.5171,66.5663,66.4284,66.5466,39021.0
2021-10-22 10:10:00,67.53,67.6,67.39,67.4,44469.0,66.5466,66.6156,66.4087,66.4185,44469.0
2021-10-22 10:15:00,67.4,67.58,67.36,67.53,31162.0,66.4185,66.5959,66.3791,66.5466,31162.0
2021-10-22 10:20:00,67.55,67.69,67.53,67.69,29945.0,66.5663,66.7043,66.5466,66.7043,29945.0
2021-10-22 10:25:00,67.7,67.7,67.58,67.6,33086.0,66.7142,66.7142,66.5959,66.6156,33086.0
2021-10-22 10:30:00,67.61,67.61,67.47,67.58,23821.0,66.6255,66.6255,66.4875,66.5959,23821.0
2021-10-22 10:35:00,67.58,67.64,67.55,67.56,7070.0,66.5959,66.655,66.5663,66.5762,7070.0
2021-10-22 10:40:00,67.56,67.57,67.37,67.41,31378.0,66.5762,66.586,66.389,66.4284,31378.0
2021-10-22 10:45:00,67.41,67.46,67.28,67.29,22296.0,66.4284,66.4777,66.3003,66.3101,22296.0
2021-10-22 10:50:00,67.3,67.3,67.15,67.16,25271.0,66.32,66.32,66.1722,66.182,25271.0
2021-10-22 10:55:00,67.17,67.2,67.13,67.13,33659.0,66.1919,66.2214,66.1525,66.1525,33659.0
2021-10-22 11:00:00,67.13,67.18,67.07,67.11,25390.0,66.1525,66.2017,66.0933,66.1327,25390.0
2021-10-22 11:05:00,67.11,67.16,67.03,67.04,46819.0,66.1327,66.182,66.0539,66.0638,46819.0
2021-10-22 11:10:00,67.02,67.04,66.89,66.93,118634.0,66.0441,66.0638,65.916,65.9554,118634.0
2021-10-22 11:15:00,66.94,66.94,66.57,66.67,122691.0,65.9652,65.9652,65.6006,65.6992,122691.0
2021-10-22 11:20:00,66.67,66.67,66.19,66.19,89506.0,65.6992,65.6992,65.2261,65.2261,89506.0
2021-10-22 11:25:00,66.2,66.3,66.08,66.28,53023.0,65.236,65.3345,65.1177,65.3148,53023.0
2021-10-22 11:30:00,66.27,66.32,66.23,66.3,48141.0,65.305,65.3543,65.2656,65.3345,48141.0
2021-10-22 11:35:00,66.29,66.3,66.07,66.1,29984.0,65.3247,65.3345,65.1079,65.1375,29984.0
2021-10-22 11:40:00,66.1,66.17,65.93,65.94,73634.0,65.1375,65.2064,64.9699,64.9798,73634.0
2021-10-22 11:45:00,65.94,66.01,65.87,65.97,50283.0,64.9798,65.0488,64.9108,65.0093,50283.0
2021-10-22 11:50:00,65.97,66.13,65.94,66.11,38581.0,65.0093,65.167,64.9798,65.1473,38581.0
2021-10-22 11:55:00,66.11,66.29,66.09,66.24,28010.0,65.1473,65.3247,65.1276,65.2754,28010.0
2021-10-22 12:00:00,66.23,66.31,66.14,66.3,44979.0,65.2656,65.3444,65.1769,65.3345,44979.0
2021-10-22 12:05:00,66.29,66.42,66.28,66.42,17191.0,65.3247,65.4528,65.3148,65.4528,17191.0
2021-10-22 12:10:00,66.41,66.5,66.31,66.49,10366.0,65.4429,65.5316,65.3444,65.5218,10366.0
2021-10-22 12:15:00,66.48,66.49,66.35,66.39,19694.0,65.5119,65.5218,65.3838,65.4232,19694.0
2021-10-22 12:20:00,66.38,66.38,66.27,66.27,14147.0,65.4134,65.4134,65.305,65.305,14147.0
2021-10-22 12:25:00,66.28,66.47,66.27,66.42,23917.0,65.3148,65.5021,65.305,65.4528,23917.0
2021-10-22 12:30:00,66.44,66.45,66.2,66.2,19164.0,65.4725,65.4824,65.236,65.236,19164.0
2021-10-22 12:35:00,66.2,66.26,66.17,66.25,25001.0,65.236,65.2951,65.2064,65.2853,25001.0
2021-10-22 12:40:00,66.26,66.45,66.23,66.36,51065.0,65.2951,65.4824,65.2656,65.3937,51065.0
2021-10-22 12:45:00,66.36,66.49,66.34,66.46,22003.0,65.3937,65.5218,65.374,65.4922,22003.0
2021-10-22 12:50:00,66.48,66.48,66.4,66.46,10277.0,65.5119,65.5119,65.4331,65.4922,10277.0
2021-10-22 12:55:00,66.48,66.49,66.37,66.39,19597.0,65.5119,65.5218,65.4035,65.4232,19597.0
2021-10-22 13:00:00,66.4,66.48,66.38,66.46,27520.0,65.4331,65.5119,65.4134,65.4922,27520.0
2021-10-22 13:05:00,66.48,66.54,66.46,66.54,8096.0,65.5119,65.571,65.4922,65.571,8096.0
2021-10-22 13:10:00,66.53,66.54,66.48,66.52,14205.0,65.5612,65.571,65.5119,65.5513,14205.0
2021-10-22 13:15:00,66.52,66.55,66.46,66.51,21280.0,65.5513,65.5809,65.4922,65.5415,21280.0
2021-10-22 13:20:00,66.49,66.57,66.49,66.52,8626.0,65.5218,65.6006,65.5218,65.5513,8626.0
2021-10-22 13:25:00,66.53,66.6,66.53,66.58,8272.0,65.5612,65.6302,65.5612,65.6105,8272.0
2021-10-22 13:30:00,66.58,66.61,66.52,66.61,17240.0,65.6105,65.64,65.5513,65.64,17240.0
2021-10-22 13:35:00,66.62,66.66,66.6,66.6,9194.0,65.6499,65.6893,65.6302,65.6302,9194.0
2021-10-22 13:40:00,66.6,66.61,66.49,66.5,10447.0,65.6302,65.64,65.5218,65.5316,10447.0
2021-10-22 13:45:00,66.51,66.54,66.4,66.42,21353.0,65.5415,65.571,65.4331,65.4528,21353.0
2021-10-22 13:50:00,66.41,66.55,66.41,66.49,18312.0,65.4429,65.5809,65.4429,65.5218,18312.0
2021-10-22 13:55:00,66.5,66.53,66.39,66.4,21267.0,65.5316,65.5612,65.4232,65.4331,21267.0
2021-10-22 14:00:00,66.41,66.49,66.37,66.49,10601.0,65.4429,65.5218,65.4035,65.5218,10601.0
2021-10-22 14:05:00,66.5,66.56,66.49,66.53,13181.0,65.5316,65.5908,65.5218,65.5612,13181.0
2021-10-22 14:10:00,66.53,66.55,66.5,66.51,13765.0,65.5612,65.5809,65.5316,65.5415,13765.0
2021-10-22 14:15:00,66.53,66.57,66.48,66.54,10447.0,65.5612,65.6006,65.5119,65.571,10447.0
2021-10-22 14:20:00,66.53,66.54,66.48,66.49,9079.0,65.5612,65.571,65.5119,65.5218,9079.0
2021-10-22 14:25:00,66.51,66.56,66.51,66.56,9945.0,65.5415,65.5908,65.5415,65.5908,9945.0
2021-10-22 14:30:00,66.56,66.63,66.54,66.61,14220.0,65.5908,65.6597,65.571,65.64,14220.0
2021-10-22 14:35:00,66.61,66.63,66.53,66.53,19273.0,65.64,65.6597,65.5612,65.5612,19273.0
2021-10-22 14:40:00,66.53,66.57,66.48,66.5,12137.0,65.5612,65.6006,65.5119,65.5316,12137.0
2021-10-22 14:45:00,66.5,66.54,66.49,66.52,10865.0,65.5316,65.571,65.5218,65.5513,10865.0
2021-10-22 14:50:00,66.52,66.52,66.41,66.44,14877.0,65.5513,65.5513,65.4429,65.4725,14877.0
2021-10-22 14:55:00,66.44,66.44,66.36,66.38,17398.0,65.4725,65.4725,65.3937,65.4134,17398.0
2021-10-22 15:00:00,66.35,66.45,66.34,66.44,30020.0,65.3838,65.4824,65.374,65.4725,30020.0
2021-10-22 15:05:00,66.44,66.47,66.4,66.41,15017.0,65.4725,65.5021,65.4331,65.4429,15017.0
2021-10-22 15:10:00,66.4,66.4,66.3,66.31,18042.0,65.4331,65.4331,65.3345,65.3444,18042.0
2021-10-22 15:15:00,66.31,66.36,66.18,66.22,21214.0,65.3444,65.3937,65.2163,65.2557,21214.0
2021-10-22 15:20:00,66.22,66.27,66.21,66.24,18992.0,65.2557,65.305,65.2459,65.2754,18992.0
2021-10-22 15:25:00,66.24,66.25,66.19,66.24,19426.0,65.2754,65.2853,65.2261,65.2754,19426.0
2021-10-22 15:30:00,66.24,66.4,66.23,66.37,27233.0,65.2754,65.4331,65.2656,65.4035,27233.0
2021-10-22 15:35:00,66.37,66.38,66.23,66.27,34458.0,65.4035,65.4134,65.2656,65.305,34458.0
2021-10-22 15:40:00,66.27,66.29,66.21,66.22,43261.0,65.305,65.3247,65.2459,65.2557,43261.0
2021-10-22 15:45:00,66.23,66.26,66.2,66.25,56595.0,65.2656,65.2951,65.236,65.2853,56595.0
2021-10-22 15:50:00,66.26,66.46,66.25,66.33,175804.0,65.2951,65.4922,65.2853,65.3641,175804.0
2021-10-22 15:55:00,66.32,66.41,66.27,66.29,185434.0,65.3543,65.4429,65.305,65.3247,185434.0
2021-10-25 09:30:00,66.61,67.26,66.38,67.15,118167.0,65.64,66.2806,65.4134,66.1722,118167.0
2021-10-25 09:35:00,67.15,67.26,66.8,66.96,64646.0,66.1722,66.2806,65.8273,65.9849,64646.0
2021-10-25 09:40:00,66.96,66.97,66.61,66.78,36710.0,65.9849,65.9948,65.64,65.8076,36710.0
2021-10-25 09:45:00,66.8,66.87,66.65,66.83,32469.0,65.8273,65.8962,65.6794,65.8568,32469.0
2021-10-25 09:50:00,66.82,66.9,66.72,66.81,14833.0,65.847,65.9258,65.7484,65.8371,14833.0
2021-10-25 09:55:00,66.89,67.01,66.82,66.94,19057.0,65.916,66.0342,65.847,65.9652,19057.0
2021-10-25 10:00:00,66.97,67.15,66.97,67.02,31463.0,65.9948,66.1722,65.9948,66.0441,31463.0
2021-10-25 10:05:00,67.03,67.19,67.01,67.14,38632.0,66.0539,66.2116,66.0342,66.1623,38632.0
2021-10-25 10:10:00,67.15,67.16,67.0,67.09,48775.0,66.1722,66.182,66.0243,66.113,48775.0
2021-10-25 10:15:00,67.1,67.15,67.05,67.13,26075.0,66.1229,66.1722,66.0736,66.1525,26075.0
2021-10-25 10:20:00,67.12,67.15,67.0,67.02,105449.0,66.1426,66.1722,66.0243,66.0441,105449.0
2021-10-25 10:25:00,67.03,67.11,66.93,67.04,22793.0,66.0539,66.1327,65.9554,66.0638,22793.0
2021-10-25 10:30:00,67.03,67.15,67.01,67.13,25028.0,66.0539,66.1722,66.0342,66.1525,25028.0
2021-10-25 10:35:00,67.13,67.14,66.97,67.03,12342.0,66.1525,66.1623,65.9948,66.0539,12342.0
2021-10-25 10:40:00,67.02,67.04,66.94,67.01,14511.0,66.0441,66.0638,65.9652,66.0342,14511.0
2021-10-25 10:45:00,67.03,67.05,66.98,67.03,11906.0,66.0539,66.0736,66.0046,66.0539,11906.0
2021-10-25 10:50:00,67.04,67.08,67.02,67.04,9320.0,66.0638,66.1032,66.0441,66.0638,9320.0
2021-10-25 10:55:00,67.04,67.13,67.01,67.04,15423.0,66.0638,66.1525,66.0342,66.0638,15423.0
2021-10-25 11:00:00,67.04,67.11,67.02,67.11,16134.0,66.0638,66.1327,66.0441,66.1327,16134.0
2021-10-25 11:05:00,67.11,67.15,67.03,67.1,267863.0,66.1327,66.1722,66.0539,66.1229,267863.0
2021-10-25 11:10:00,67.11,67.15,67.04,67.12,39291.0,66.1327,66.1722,66.0638,66.1426,39291.0
2021-10-25 11:15:00,67.13,67.16,67.09,67.11,130656.0,66.1525,66.182,66.113,66.1327,130656.0
2021-10-25 11:20:00,67.11,67.2,67.09,67.16,126255.0,66.1327,66.2214,66.113,66.182,126255.0
2021-10-25 11:25:00,67.17,67.2,67.15,67.16,36926.0,66.1919,66.2214,66.1722,66.182,36926.0
2021-10-25 11:30:00,67.16,67.24,67.15,67.19,41338.0,66.182,66.2609,66.1722,66.2116,41338.0
2021-10-25 11:35:00,67.2,67.26,67.04,67.04,38438.0,66.2214,66.2806,66.0638,66.0638,38438.0
2021-10-25 11:40:00,67.03,67.15,67.03,67.13,18708.0,66.0539,66.1722,66.0539,66.1525,18708.0
2021-10-25 11:45:00,67.13,67.14,67.07,67.08,9040.0,66.1525,66.1623,66.0933,66.1032,9040.0
2021-10-25 11:50:00,67.09,67.19,67.08,67.14,20482.0,66.113,66.2116,66.1032,66.1623,20482.0
2021-10-25 11:55:00,67.12,67.18,67.06,67.06,14513.0,66.1426,66.2017,66.0835,66.0835,14513.0
2021-10-25 12:00:00,67.08,67.15,67.05,67.15,11240.0,66.1032,66.1722,66.0736,66.1722,11240.0
2021-10-25 12:05:00,67.14,67.26,67.14,67.2,22974.0,66.1623,66.2806,66.1623,66.2214,22974.0
2021-10-25 12:10:00,67.21,67.24,67.12,67.14,8496.0,66.2313,66.2609,66.1426,66.1623,8496.0
2021-10-25 12:15:00,67.14,67.18,67.11,67.13,13644.0,66.1623,66.2017,66.1327,66.1525,13644.0
2021-10-25 12:20:00,67.12,67.16,67.09,67.16,17895.0,66.1426,66.182,66.113,66.182,17895.0
2021-10-25 12:25:00,67.17,67.23,67.15,67.21,10368.0,66.1919,66.251,66.1722,66.2313,10368.0
2021-10-25 12:30:00,67.21,67.22,67.15,67.16,15398.0,66.2313,66.2411,66.1722,66.182,15398.0
2021-10-25 12:35:00,67.15,67.23,67.14,67.21,20514.0,66.1722,66.251,66.1623,66.2313,20514.0
2021-10-25 12:40:00,67.22,67.22,67.13,67.18,33884.0,66.2411,66.2411,66.1525,66.2017,33884.0
2021-10-25 12:45:00,67.19,67.22,67.16,67.16,15142.0,66.2116,66.2411,66.182,66.182,15142.0
2021-10-25 12:50:00,67.15,67.15,67.1,67.13,13469.0,66.1722,66.1722,66.1229,66.1525,13469.0
2021-10-25 12:55:00,67.12,67.15,67.11,67.14,6615.0,66.1426,66.1722,66.1327,66.1623,6615.0
2021-10-25 13:00:00,67.15,67.17,67.14,67.15,9405.0,66.1722,66.1919,66.1623,66.1722,9405.0
2021-10-25 13:05:00,67.15,67.23,67.13,67.23,18702.0,66.1722,66.251,66.1525,66.251,18702.0
2021-10-25 13:10:00,67.23,67.34,67.22,67.31,21349.0,66.251,66.3594,66.2411,66.3298,21349.0
2021-10-25 13:15:00,67.32,67.37,67.31,67.37,21998.0,66.3397,66.389,66.3298,66.389,21998.0
2021-10-25 13:20:00,67.37,67.4,67.31,67.35,28925.0,66.389,66.4185,66.3298,66.3693,28925.0
2021-10-25 13:25:00,67.34,67.42,67.33,67.36,13956.0,66.3594,66.4382,66.3495,66.3791,13956.0
2021-10-25 13:30:00,67.37,67.38,67.34,67.35,10925.0,66.389,66.3988,66.3594,66.3693,10925.0
2021-10-25 13:35:00,67.34,67.34,67.21,67.24,29940.0,66.3594,66.3594,66.2313,66.2609,29940.0
2021-10-25 13:40:00,67.26,67.29,67.24,67.26,6508.0,66.2806,66.3101,66.2609,66.2806,6508.0
2021-10-25 13:45:00,67.27,67.32,67.25,67.27,29068.0,66.2904,66.3397,66.2707,66.2904,29068.0
2021-10-25 13:50:00,67.28,67.3,67.25,67.28,12076.0,66.3003,66.32,66.2707,66.3003,12076.0
2021-10-25 13:55:00,67.29,67.3,67.23,67.25,17709.0,66.3101,66.32,66.251,66.2707,17709.0
2021-10-25 14:00:00,67.25,67.27,67.23,67.25,6591.0,66.2707,66.2904,66.251,66.2707,6591.0
2021-10-25 14:05:00,67.26,67.34,67.25,67.3,24769.0,66.2806,66.3594,66.2707,66.32,24769.0
2021-10-25 14:10:00,67.3,67.33,67.27,67.27,10588.0,66.32,66.3495,66.2904,66.2904,10588.0
2021-10-25 14:15:00,67.27,67.33,67.26,67.27,14861.0,66.2904,66.3495,66.2806,66.2904,14861.0
2021-10-25 14:20:00,67.27,67.39,67.24,67.37,29378.0,66.2904,66.4087,66.2609,66.389,29378.0
2021-10-25 14:25:00,67.38,67.45,67.37,67.44,22083.0,66.3988,66.4678,66.389,66.4579,22083.0
2021-10-25 14:30:00,67.45,67.53,67.44,67.52,19565.0,66.4678,66.5466,66.4579,66.5368,19565.0
2021-10-25 14:35:00,67.53,67.68,67.52,67.67,53814.0,66.5466,66.6944,66.5368,66.6846,53814.0
2021-10-25 14:40:00,67.67,67.83,67.67,67.82,134066.0,66.6846,66.8423,66.6846,66.8324,134066.0
2021-10-25 14:45:00,67.83,67.83,67.54,67.56,47381.0,66.8423,66.8423,66.5565,66.5762,47381.0
2021-10-25 14:50:00,67.56,67.78,67.56,67.75,48884.0,66.5762,66.793,66.5762,66.7634,48884.0
2021-10-25 14:55:00,67.75,67.8,67.72,67.76,21005.0,66.7634,66.8127,66.7339,66.7733,21005.0
2021-10-25 15:00:00,67.77,67.87,67.77,67.82,22680.0,66.7831,66.8817,66.7831,66.8324,22680.0
2021-10-25 15:05:00,67.83,67.89,67.83,67.88,27151.0,66.8423,66.9014,66.8423,66.8915,27151.0
2021-10-25 15:10:00,67.88,67.96,67.88,67.92,36602.0,66.8915,66.9704,66.8915,66.931,36602.0
2021-10-25 15:15:00,67.93,67.98,67.85,67.88,44257.0,66.9408,66.9901,66.862,66.8915,44257.0
2021-10-25 15:20:00,67.89,67.91,67.82,67.88,35852.0,66.9014,66.9211,66.8324,66.8915,35852.0
2021-10-25 15:25:00,67.87,67.89,67.8,67.88,32802.0,66.8817,66.9014,66.8127,66.8915,32802.0
2021-10-25 15:30:00,67.88,67.9,67.77,67.78,33279.0,66.8915,66.9112,66.7831,66.793,33279.0
2021-10-25 15:35:00,67.78,67.85,67.7,67.72,66457.0,66.793,66.862,66.7142,66.7339,66457.0
2021-10-25 15:40:00,67.72,67.73,67.64,67.67,64720.0,66.7339,66.7437,66.655,66.6846,64720.0
2021-10-25 15:45:00,67.67,67.82,67.66,67.72,113655.0,66.6846,66.8324,66.6747,66.7339,113655.0
2021-10-25 15:50:00,67.7,67.75,67.59,67.64,145610.0,66.7142,66.7634,66.6058,66.655,145610.0
2021-10-25 15:55:00,67.64,67.71,67.56,67.7,256675.0,66.655,66.724,66.5762,66.7142,256675.0
2021-10-26 09:30:00,68.55,69.09,67.98,68.94,423882.0,67.5518,68.0839,66.9901,67.9361,423882.0
2021-10-26 09:35:00,68.94,69.09,68.68,68.96,121986.0,67.9361,68.0839,67.6799,67.9558,121986.0
2021-10-26 09:40:00,68.96,68.96,68.61,68.72,103911.0,67.9558,67.9558,67.6109,67.7193,103911.0
2021-10-26 09:45:00,68.72,68.78,68.55,68.63,56793.0,67.7193,67.7784,67.5518,67.6306,56793.0
2021-10-26 09:50:00,68.63,68.73,68.46,68.5,110423.0,67.6306,67.7292,67.4631,67.5025,110423.0
2021-10-26 09:55:00,68.52,68.59,68.32,68.35,40584.0,67.5222,67.5912,67.3251,67.3547,40584.0
2021-10-26 10:00:00,68.36,68.48,68.22,68.22,82579.0,67.3645,67.4828,67.2266,67.2266,82579.0
2021-10-26 10:05:00,68.25,68.46,68.22,68.38,55591.0,67.2561,67.4631,67.2266,67.3843,55591.0
2021-10-26 10:10:00,68.39,68.64,68.38,68.64,73872.0,67.3941,67.6405,67.3843,67.6405,73872.0
2021-10-26 10:15:00,68.65,68.73,68.6,68.6,65594.0,67.6503,67.7292,67.6011,67.6011,65594.0
2021-10-26 10:20:00,68.62,68.79,68.57,68.72,51736.0,67.6208,67.7883,67.5715,67.7193,51736.0
2021-10-26 10:25:00,68.72,68.74,68.49,68.55,43964.0,67.7193,67.739,67.4927,67.5518,43964.0
2021-10-26 10:30:00,68.56,68.71,68.48,68.71,56065.0,67.5616,67.7094,67.4828,67.7094,56065.0
2021-10-26 10:35:00,68.72,68.8,68.69,68.78,93669.0,67.7193,67.7981,67.6897,67.7784,93669.0
2021-10-26 10:40:00,68.79,68.93,68.77,68.92,88841.0,67.7883,67.9262,67.7686,67.9164,88841.0
2021-10-26 10:45:00,68.92,69.04,68.87,69.01,108161.0,67.9164,68.0346,67.8671,68.0051,108161.0
2021-10-26 10:50:00,69.03,69.08,68.88,68.94,100821.0,68.0248,68.0741,67.877,67.9361,100821.0
2021-10-26 10:55:00,68.94,68.96,68.81,68.85,73520.0,67.9361,67.9558,67.808,67.8474,73520.0
2021-10-26 11:00:00,68.84,68.87,68.48,68.49,96221.0,67.8376,67.8671,67.4828,67.4927,96221.0
2021-10-26 11:05:00,68.49,68.67,68.48,68.54,39805.0,67.4927,67.67,67.4828,67.5419,39805.0
2021-10-26 11:10:00,68.56,68.64,68.51,68.53,48271.0,67.5616,67.6405,67.5124,67.5321,48271.0
2021-10-26 11:15:00,68.55,68.71,68.53,68.6,25103.0,67.5518,67.7094,67.5321,67.6011,25103.0
2021-10-26 11:20:00,68.6,68.66,68.56,68.66,24077.0,67.6011,67.6602,67.5616,67.6602,24077.0
2021-10-26 11:25:00,68.66,68.72,68.62,68.68,22248.0,67.6602,67.7193,67.6208,67.6799,22248.0
2021-10-26 11:30:00,68.7,68.74,68.5,68.53,53999.0,67.6996,67.739,67.5025,67.5321,53999.0
2021-10-26 11:35:00,68.52,68.75,68.46,68.75,44985.0,67.5222,67.7489,67.4631,67.7489,44985.0
2021-10-26 11:40:00,68.76,68.93,68.76,68.88,46653.0,67.7587,67.9262,67.7587,67.877,46653.0
2021-10-26 11:45:00,68.89,68.9,68.8,68.81,30446.0,67.8868,67.8967,67.7981,67.808,30446.0
2021-10-26 11:50:00,68.81,68.86,68.77,68.84,23848.0,67.808,67.8573,67.7686,67.8376,23848.0
2021-10-26 11:55:00,68.85,68.89,68.67,68.71,69781.0,67.8474,67.8868,67.67,67.7094,69781.0
2021-10-26 12:00:00,68.71,68.76,68.63,68.64,31018.0,67.7094,67.7587,67.6306,67.6405,31018.0
2021-10-26 12:05:00,68.65,68.69,68.54,68.66,45250.0,67.6503,67.6897,67.5419,67.6602,45250.0
2021-10-26 12:10:00,68.67,68.84,68.65,68.84,41737.0,67.67,67.8376,67.6503,67.8376,41737.0
2021-10-26 12:15:00,68.86,68.89,68.79,68.82,27467.0,67.8573,67.8868,67.7883,67.8178,27467.0
2021-10-26 12:20:00,68.86,68.89,68.82,68.89,29513.0,67.8573,67.8868,67.8178,67.8868,29513.0
2021-10-26 12:25:00,68.9,68.9,68.73,68.74,34696.0,67.8967,67.8967,67.7292,67.739,34696.0
2021-10-26 12:30:00,68.74,68.96,68.73,68.9,35573.0,67.739,67.9558,67.7292,67.8967,35573.0
2021-10-26 12:35:00,68.91,68.92,68.65,68.65,55007.0,67.9065,67.9164,67.6503,67.6503,55007.0
2021-10-26 12:40:00,68.64,68.64,68.34,68.42,125481.0,67.6405,67.6405,67.3448,67.4237,125481.0
2021-10-26 12:45:00,68.4,68.4,68.01,68.03,55566.0,67.404,67.404,67.0196,67.0394,55566.0
2021-10-26 12:50:00,68.02,68.09,67.95,67.97,30739.0,67.0295,67.0985,66.9605,66.9802,30739.0
2021-10-26 12:55:00,67.99,68.22,67.98,68.2,22612.0,66.9999,67.2266,66.9901,67.2069,22612.0
2021-10-26 13:00:00,68.19,68.25,68.13,68.22,32293.0,67.197,67.2561,67.1379,67.2266,32293.0
2021-10-26 13:05:00,68.2,68.28,68.19,68.22,26379.0,67.2069,67.2857,67.197,67.2266,26379.0
2021-10-26 13:10:00,68.22,68.23,68.05,68.21,26674.0,67.2266,67.2364,67.0591,67.2167,26674.0
2021-10-26 13:15:00,68.21,68.23,68.13,68.16,25210.0,67.2167,67.2364,67.1379,67.1675,25210.0
2021-10-26 13:20:00,68.16,68.2,68.06,68.11,20072.0,67.1675,67.2069,67.0689,67.1182,20072.0
2021-10-26 13:25:00,68.1,68.24,68.04,68.14,30833.0,67.1083,67.2463,67.0492,67.1477,30833.0
2021-10-26 13:30:00,68.14,68.41,68.12,68.36,46003.0,67.1477,67.4138,67.128,67.3645,46003.0
2021-10-26 13:35:00,68.37,68.43,68.36,68.37,20525.0,67.3744,67.4335,67.3645,67.3744,20525.0
2021-10-26 13:40:00,68.36,68.37,68.18,68.26,38416.0,67.3645,67.3744,67.1872,67.266,38416.0
2021-10-26 13:45:00,68.27,68.33,68.22,68.26,23835.0,67.2759,67.335,67.2266,67.266,23835.0
2021-10-26 13:50:00,68.25,68.32,68.18,68.23,15082.0,67.2561,67.3251,67.1872,67.2364,15082.0
2021-10-26 13:55:00,68.23,68.29,68.11,68.23,24468.0,67.2364,67.2956,67.1182,67.2364,24468.0
2021-10-26 14:00:00,68.23,68.35,68.23,68.32,23553.0,67.2364,67.3547,67.2364,67.3251,23553.0
2021-10-26 14:05:00,68.32,68.35,68.23,68.27,28835.0,67.3251,67.3547,67.2364,67.2759,28835.0
2021-10-26 14:10:00,68.27,68.27,68.16,68.23,19761.0,67.2759,67.2759,67.1675,67.2364,19761.0
2021-10-26 14:15:00,68.23,68.39,68.23,68.39,12905.0,67.2364,67.3941,67.2364,67.3941,12905.0
2021-10-26 14:20:00,68.39,68.39,68.33,68.38,22890.0,67.3941,67.3941,67.335,67.3843,22890.0
2021-10-26 14:25:00,68.38,68.47,68.37,68.39,19348.0,67.3843,67.4729,67.3744,67.3941,19348.0
2021-10-26 14:30:00,68.41,68.5,68.39,68.46,27847.0,67.4138,67.5025,67.3941,67.4631,27847.0
2021-10-26 14:35:00,68.45,68.48,68.37,68.38,24515.0,67.4532,67.4828,67.3744,67.3843,24515.0
2021-10-26 14:40:00,68.37,68.43,68.29,68.29,37890.0,67.3744,67.4335,67.2956,67.2956,37890.0
2021-10-26 14:45:00,68.29,68.34,68.19,68.26,18417.0,67.2956,67.3448,67.197,67.266,18417.0
2021-10-26 14:50:00,68.27,68.28,68.18,68.18,19618.0,67.2759,67.2857,67.1872,67.1872,19618.0
2021-10-26 14:55:00,68.17,68.23,68.16,68.22,19181.0,67.1773,67.2364,67.1675,67.2266,19181.0
2021-10-26 15:00:00,68.23,68.37,68.18,68.36,55160.0,67.2364,67.3744,67.1872,67.3645,55160.0
2021-10-26 15:05:00,68.35,68.35,68.21,68.22,47097.0,67.3547,67.3547,67.2167,67.2266,47097.0
2021-10-26 15:10:00,68.21,68.23,68.1,68.13,31569.0,67.2167,67.2364,67.1083,67.1379,31569.0
2021-10-26 15:15:00,68.13,68.17,68.0,68.02,49219.0,67.1379,67.1773,67.0098,67.0295,49219.0
2021-10-26 15:20:00,68.02,68.05,67.86,67.87,31806.0,67.0295,67.0591,66.8718,66.8817,31806.0
2021-10-26 15:25:00,67.87,67.93,67.79,67.81,30515.0,66.8817,66.9408,66.8028,66.8226,30515.0
2021-10-26 15:30:00,67.81,67.9,67.77,67.89,40877.0,66.8226,66.9112,66.7831,66.9014,40877.0
2021-10-26 15:35:00,67.88,67.92,67.84,67.86,32937.0,66.8915,66.931,66.8521,66.8718,32937.0
2021-10-26 15:40:00,67.86,68.01,67.85,68.0,38345.0,66.8718,67.0196,66.862,67.0098,38345.0
2021-10-26 15:45:00,68.0,68.06,67.94,68.0,96496.0,67.0098,67.0689,66.9507,67.0098,96496.0
2021-10-26 15:50:00,68.0,68.0,67.76,67.83,152531.0,67.0098,67.0098,66.7733,66.8423,152531.0
2021-10-26 15:55:00,67.83,67.83,67.66,67.73,340445.0,66.8423,66.8423,66.6747,66.7437,340445.0
2021-10-27 09:30:00,67.41,67.72,67.15,67.61,118800.0,66.4284,66.7339,66.1722,66.6255,118800.0
2021-10-27 09:35:00,67.61,67.74,67.41,67.54,79086.0,66.6255,66.7536,66.4284,66.5565,79086.0
2021-10-27 09:40:00,67.62,68.15,67.54,68.14,58325.0,66.6353,67.1576,66.5565,67.1477,58325.0
2021-10-27 09:45:00,68.12,68.34,68.1,68.29,162654.0,67.128,67.3448,67.1083,67.2956,162654.0
2021-10-27 09:50:00,68.28,68.54,68.28,68.36,92388.0,67.2857,67.5419,67.2857,67.3645,92388.0
2021-10-27 09:55:00,68.33,68.44,68.3,68.41,47634.0,67.335,67.4434,67.3054,67.4138,47634.0
2021-10-27 10:00:00,68.46,68.52,68.09,68.2,86664.0,67.4631,67.5222,67.0985,67.2069,86664.0
2021-10-27 10:05:00,68.17,68.35,68.08,68.19,35781.0,67.1773,67.3547,67.0886,67.197,35781.0
2021-10-27 10:10:00,68.2,68.33,68.08,68.11,20137.0,67.2069,67.335,67.0886,67.1182,20137.0
2021-10-27 10:15:00,68.09,68.19,68.01,68.03,85362.0,67.0985,67.197,67.0196,67.0394,85362.0
2021-10-27 10:20:00,68.06,68.24,68.01,68.23,68183.0,67.0689,67.2463,67.0196,67.2364,68183.0
2021-10-27 10:25:00,68.21,68.33,68.12,68.19,66528.0,67.2167,67.335,67.128,67.197,66528.0
2021-10-27 10:30:00,68.21,68.28,67.88,67.89,50869.0,67.2167,67.2857,66.8915,66.9014,50869.0
2021-10-27 10:35:00,67.89,67.9,67.63,67.63,57353.0,66.9014,66.9112,66.6452,66.6452,57353.0
2021-10-27 10:40:00,67.64,67.74,67.37,67.39,80471.0,66.655,66.7536,66.389,66.4087,80471.0
2021-10-27 10:45:00,67.39,67.44,67.26,67.32,93226.0,66.4087,66.4579,66.2806,66.3397,93226.0
2021-10-27 10:50:00,67.35,67.65,67.24,67.65,81729.0,66.3693,66.6649,66.2609,66.6649,81729.0
2021-10-27 10:55:00,67.64,67.79,67.43,67.52,46133.0,66.655,66.8028,66.4481,66.5368,46133.0
2021-10-27 11:00:00,67.52,67.69,67.49,67.66,30460.0,66.5368,66.7043,66.5072,66.6747,30460.0
2021-10-27 11:05:00,67.67,67.84,67.65,67.82,24843.0,66.6846,66.8521,66.6649,66.8324,24843.0
2021-10-27 11:10:00,67.82,67.92,67.76,67.83,24381.0,66.8324,66.931,66.7733,66.8423,24381.0
2021-10-27 11:15:00,67.85,67.99,67.74,67.99,20680.0,66.862,66.9999,66.7536,66.9999,20680.0
2021-10-27 11:20:00,67.98,68.0,67.92,67.98,25000.0,66.9901,67.0098,66.931,66.9901,25000.0
2021-10-27 11:25:00,67.98,67.99,67.83,67.96,35228.0,66.9901,66.9999,66.8423,66.9704,35228.0
2021-10-27 11:30:00,67.96,68.02,67.8,67.83,56128.0,66.9704,67.0295,66.8127,66.8423,56128.0
2021-10-27 11:35:00,67.83,67.95,67.76,67.92,21833.0,66.8423,66.9605,66.7733,66.931,21833.0
2021-10-27 11:40:00,67.91,68.02,67.88,67.96,13002.0,66.9211,67.0295,66.8915,66.9704,13002.0
2021-10-27 11:45:00,67.96,67.98,67.89,67.89,13737.0,66.9704,66.9901,66.9014,66.9014,13737.0
2021-10-27 11:50:00,67.9,67.9,67.8,67.88,13786.0,66.9112,66.9112,66.8127,66.8915,13786.0
2021-10-27 11:55:00,67.88,68.06,67.88,68.03,22292.0,66.8915,67.0689,66.8915,67.0394,22292.0
2021-10-27 12:00:00,68.04,68.13,68.03,68.05,14723.0,67.0492,67.1379,67.0394,67.0591,14723.0
2021-10-27 12:05:00,68.04,68.09,68.01,68.05,15339.0,67.0492,67.0985,67.0196,67.0591,15339.0
2021-10-27 12:10:00,68.05,68.11,68.01,68.07,25423.0,67.0591,67.1182,67.0196,67.0788,25423.0
2021-10-27 12:15:00,68.09,68.17,68.06,68.17,59794.0,67.0985,67.1773,67.0689,67.1773,59794.0
2021-10-27 12:20:00,68.16,68.25,68.07,68.15,68395.0,67.1675,67.2561,67.0788,67.1576,68395.0
2021-10-27 12:25:00,68.16,68.2,68.09,68.09,32428.0,67.1675,67.2069,67.0985,67.0985,32428.0
2021-10-27 12:30:00,68.11,68.12,68.05,68.1,12453.0,67.1182,67.128,67.0591,67.1083,12453.0
2021-10-27 12:35:00,68.1,68.1,68.0,68.0,21955.0,67.1083,67.1083,67.0098,67.0098,21955.0
2021-10-27 12:40:00,68.01,68.06,67.98,68.05,11598.0,67.0196,67.0689,66.9901,67.0591,11598.0
2021-10-27 12:45:00,68.06,68.16,68.05,68.16,13137.0,67.0689,67.1675,67.0591,67.1675,13137.0
2021-10-27 12:50:00,68.16,68.23,68.13,68.22,18489.0,67.1675,67.2364,67.1379,67.2266,18489.0
2021-10-27 12:55:00,68.22,68.28,68.2,68.25,17674.0,67.2266,67.2857,67.2069,67.2561,17674.0
2021-10-27 13:00:00,68.26,68.31,68.22,68.29,20915.0,67.266,67.3153,67.2266,67.2956,20915.0
2021-10-27 13:05:00,68.3,68.43,68.29,68.37,11255.0,67.3054,67.4335,67.2956,67.3744,11255.0
2021-10-27 13:10:00,68.37,68.43,68.27,68.3,68185.0,67.3744,67.4335,67.2759,67.3054,68185.0
2021-10-27 13:15:00,68.29,68.38,68.27,68.31,30061.0,67.2956,67.3843,67.2759,67.3153,30061.0
2021-10-27 13:20:00,68.31,68.37,68.3,68.35,9537.0,67.3153,67.3744,67.3054,67.3547,9537.0
2021-10-27 13:25:00,68.35,68.39,68.28,68.29,13354.0,67.3547,67.3941,67.2857,67.2956,13354.0
2021-10-27 13:30:00,68.3,68.31,68.26,68.29,17057.0,67.3054,67.3153,67.266,67.2956,17057.0
2021-10-27 13:35:00,68.29,68.32,68.28,68.31,19027.0,67.2956,67.3251,67.2857,67.3153,19027.0
2021-10-27 13:40:00,68.31,68.34,68.27,68.29,15161.0,67.3153,67.3448,67.2759,67.2956,15161.0
2021-10-27 13:45:00,68.29,68.31,68.26,68.26,23881.0,67.2956,67.3153,67.266,67.266,23881.0
2021-10-27 13:50:00,68.28,68.31,68.24,68.31,21612.0,67.2857,67.3153,67.2463,67.3153,21612.0
2021-10-27 13:55:00,68.31,68.36,68.29,68.36,15921.0,67.3153,67.3645,67.2956,67.3645,15921.0
2021-10-27 14:00:00,68.36,68.47,68.3,68.43,34758.0,67.3645,67.4729,67.3054,67.4335,34758.0
2021-10-27 14:05:00,68.43,68.47,68.39,68.47,11738.0,67.4335,67.4729,67.3941,67.4729,11738.0
2021-10-27 14:10:00,68.47,68.5,68.43,68.45,26224.0,67.4729,67.5025,67.4335,67.4532,26224.0
2021-10-27 14:15:00,68.45,68.47,68.38,68.47,32630.0,67.4532,67.4729,67.3843,67.4729,32630.0
2021-10-27 14:20:00,68.46,68.47,68.42,68.46,17710.0,67.4631,67.4729,67.4237,67.4631,17710.0
2021-10-27 14:25:00,68.47,68.51,68.39,68.4,32365.0,67.4729,67.5124,67.3941,67.404,32365.0
2021-10-27 14:30:00,68.41,68.42,68.31,68.38,24450.0,67.4138,67.4237,67.3153,67.3843,24450.0
2021-10-27 14:35:00,68.37,68.37,68.29,68.36,12033.0,67.3744,67.3744,67.2956,67.3645,12033.0
2021-10-27 14:40:00,68.35,68.46,68.35,68.46,121134.0,67.3547,67.4631,67.3547,67.4631,121134.0
2021-10-27 14:45:00,68.47,68.5,68.46,68.48,27682.0,67.4729,67.5025,67.4631,67.4828,27682.0
2021-10-27 14:50:00,68.48,68.55,68.46,68.51,22424.0,67.4828,67.5518,67.4631,67.5124,22424.0
2021-10-27 14:55:00,68.51,68.51,68.38,68.39,11462.0,67.5124,67.5124,67.3843,67.3941,11462.0
2021-10-27 15:00:00,68.38,68.42,68.29,68.29,27805.0,67.3843,67.4237,67.2956,67.2956,27805.0
2021-10-27 15:05:00,68.3,68.31,68.13,68.16,32664.0,67.3054,67.3153,67.1379,67.1675,32664.0
2021-10-27 15:10:00,68.13,68.17,67.98,67.99,70629.0,67.1379,67.1773,66.9901,66.9999,70629.0
2021-10-27 15:15:00,68.0,68.09,67.97,67.99,37382.0,67.0098,67.0985,66.9802,66.9999,37382.0
2021-10-27 15:20:00,67.99,68.14,67.99,68.14,20204.0,66.9999,67.1477,66.9999,67.1477,20204.0
2021-10-27 15:25:00,68.14,68.17,68.05,68.11,34209.0,67.1477,67.1773,67.0591,67.1182,34209.0
2021-10-27 15:30:00,68.09,68.1,67.99,68.05,31743.0,67.0985,67.1083,66.9999,67.0591,31743.0
2021-10-27 15:35:00,68.04,68.08,68.0,68.03,28019.0,67.0492,67.0886,67.0098,67.0394,28019.0
2021-10-27 15:40:00,68.03,68.05,67.92,67.95,35382.0,67.0394,67.0591,66.931,66.9605,35382.0
2021-10-27 15:45:00,67.94,67.96,67.76,67.76,37280.0,66.9507,66.9704,66.7733,66.7733,37280.0
2021-10-27 15:50:00,67.78,67.89,67.6,67.64,94295.0,66.793,66.9014,66.6156,66.655,94295.0
2021-10-27 15:55:00,67.64,67.74,67.62,67.71,237045.0,66.655,66.7536,66.6353,66.724,237045.0
2021-10-28 09:30:00,68.01,68.24,67.64,68.02,118170.0,67.0196,67.2463,66.655,67.0295,118170.0
2021-10-28 09:35:00,68.01,68.3,67.96,68.27,40867.0,67.0196,67.3054,66.9704,67.2759,40867.0
2021-10-28 09:40:00,68.23,68.36,68.15,68.23,36713.0,67.2364,67.3645,67.1576,67.2364,36713.0
2021-10-28 09:45:00,68.25,68.37,68.0,68.04,58324.0,67.2561,67.3744,67.0098,67.0492,58324.0
2021-10-28 09:50:00,68.08,68.1,67.98,68.06,23381.0,67.0886,67.1083,66.9901,67.0689,23381.0
2021-10-28 09:55:00,68.08,68.17,67.98,68.05,16713.0,67.0886,67.1773,66.9901,67.0591,16713.0
2021-10-28 10:00:00,68.05,68.07,67.89,68.01,35032.0,67.0591,67.0788,66.9014,67.0196,35032.0
2021-10-28 10:05:00,68.03,68.22,67.91,68.2,20229.0,67.0394,67.2266,66.9211,67.2069,20229.0
2021-10-28 10:10:00,68.18,68.25,68.05,68.06,55223.0,67.1872,67.2561,67.0591,67.0689,55223.0
2021-10-28 10:15:00,68.06,68.32,68.0,68.27,55411.0,67.0689,67.3251,67.0098,67.2759,55411.0
2021-10-28 10:20:00,68.27,68.52,68.27,68.43,41389.0,67.2759,67.5222,67.2759,67.4335,41389.0
2021-10-28 10:25:00,68.45,68.49,68.36,68.48,47981.0,67.4532,67.4927,67.3645,67.4828,47981.0
2021-10-28 10:30:00,68.47,68.54,68.38,68.47,42087.0,67.4729,67.5419,67.3843,67.4729,42087.0
2021-10-28 10:35:00,68.45,68.5,68.36,68.38,22451.0,67.4532,67.5025,67.3645,67.3843,22451.0
2021-10-28 10:40:00,68.39,68.54,68.38,68.47,45912.0,67.3941,67.5419,67.3843,67.4729,45912.0
2021-10-28 10:45:00,68.5,68.59,68.49,68.51,48124.0,67.5025,67.5912,67.4927,67.5124,48124.0
2021-10-28 10:50:00,68.48,68.59,68.42,68.45,53602.0,67.4828,67.5912,67.4237,67.4532,53602.0
2021-10-28 10:55:00,68.45,68.47,68.33,68.35,30637.0,67.4532,67.4729,67.335,67.3547,30637.0
2021-10-28 11:00:00,68.36,68.44,68.3,68.36,25394.0,67.3645,67.4434,67.3054,67.3645,25394.0
2021-10-28 11:05:00,68.35,68.44,68.11,68.2,44527.0,67.3547,67.4434,67.1182,67.2069,44527.0
2021-10-28 11:10:00,68.21,68.36,68.19,68.32,41217.0,67.2167,67.3645,67.197,67.3251,41217.0
2021-10-28 11:15:00,68.33,68.34,68.27,68.32,10581.0,67.335,67.3448,67.2759,67.3251,10581.0
2021-10-28 11:20:00,68.33,68.44,68.29,68.44,18250.0,67.335,67.4434,67.2956,67.4434,18250.0
2021-10-28 11:25:00,68.43,68.46,68.33,68.38,16571.0,67.4335,67.4631,67.335,67.3843,16571.0
2021-10-28 11:30:00,68.39,68.39,68.24,68.24,11587.0,67.3941,67.3941,67.2463,67.2463,11587.0
2021-10-28 11:35:00,68.25,68.42,68.24,68.42,28146.0,67.2561,67.4237,67.2463,67.4237,28146.0
2021-10-28 11:40:00,68.42,68.47,68.35,68.38,21033.0,67.4237,67.4729,67.3547,67.3843,21033.0
2021-10-28 11:45:00,68.38,68.48,68.36,68.36,28079.0,67.3843,67.4828,67.3645,67.3645,28079.0
2021-10-28 11:50:00,68.32,68.34,68.24,68.31,13180.0,67.3251,67.3448,67.2463,67.3153,13180.0
2021-10-28 11:55:00,68.32,68.33,68.23,68.29,7485.0,67.3251,67.335,67.2364,67.2956,7485.0
2021-10-28 12:00:00,68.29,68.32,68.27,68.32,6665.0,67.2956,67.3251,67.2759,67.3251,6665.0
2021-10-28 12:05:00,68.33,68.33,68.2,68.25,13911.0,67.335,67.335,67.2069,67.2561,13911.0
2021-10-28 12:10:00,68.26,68.31,68.26,68.3,9640.0,67.266,67.3153,67.266,67.3054,9640.0
2021-10-28 12:15:00,68.33,68.33,68.25,68.27,15312.0,67.335,67.335,67.2561,67.2759,15312.0
2021-10-28 12:20:00,68.27,68.28,68.24,68.26,10336.0,67.2759,67.2857,67.2463,67.266,10336.0
2021-10-28 12:25:00,68.26,68.27,68.2,68.2,7612.0,67.266,67.2759,67.2069,67.2069,7612.0
2021-10-28 12:30:00,68.2,68.24,68.15,68.23,7429.0,67.2069,67.2463,67.1576,67.2364,7429.0
2021-10-28 12:35:00,68.23,68.23,68.18,68.22,8601.0,67.2364,67.2364,67.1872,67.2266,8601.0
2021-10-28 12:40:00,68.23,68.33,68.23,68.28,8273.0,67.2364,67.335,67.2364,67.2857,8273.0
2021-10-28 12:45:00,68.28,68.28,68.22,68.23,8654.0,67.2857,67.2857,67.2266,67.2364,8654.0
2021-10-28 12:50:00,68.22,68.23,68.11,68.14,13930.0,67.2266,67.2364,67.1182,67.1477,13930.0
2021-10-28 12:55:00,68.13,68.14,67.93,67.93,37042.0,67.1379,67.1477,66.9408,66.9408,37042.0
2021-10-28 13:00:00,67.94,68.06,67.93,68.02,15350.0,66.9507,67.0689,66.9408,67.0295,15350.0
2021-10-28 13:05:00,68.02,68.02,67.95,67.95,7462.0,67.0295,67.0295,66.9605,66.9605,7462.0
2021-10-28 13:10:00,67.93,68.01,67.9,67.99,10207.0,66.9408,67.0196,66.9112,66.9999,10207.0
2021-10-28 13:15:00,68.01,68.04,67.97,67.97,7172.0,67.0196,67.0492,66.9802,66.9802,7172.0
2021-10-28 13:20:00,67.97,67.99,67.95,67.97,5341.0,66.9802,66.9999,66.9605,66.9802,5341.0
2021-10-28 13:25:00,67.97,68.03,67.97,68.01,7190.0,66.9802,67.0394,66.9802,67.0196,7190.0
2021-10-28 13:30:00,68.02,68.06,68.01,68.05,8910.0,67.0295,67.0689,67.0196,67.0591,8910.0
2021-10-28 13:35:00,68.06,68.11,68.04,68.08,24848.0,67.0689,67.1182,67.0492,67.0886,24848.0
2021-10-28 13:40:00,68.06,68.07,67.99,68.01,18331.0,67.0689,67.0788,66.9999,67.0196,18331.0
2021-10-28 13:45:00,68.03,68.07,68.02,68.06,5948.0,67.0394,67.0788,67.0295,67.0689,5948.0
2021-10-28 13:50:00,68.05,68.13,68.04,68.13,10213.0,67.0591,67.1379,67.0492,67.1379,10213.0
2021-10-28 13:55:00,68.12,68.13,68.08,68.1,4765.0,67.128,67.1379,67.0886,67.1083,4765.0
2021-10-28 14:00:00,68.11,68.19,68.1,68.16,5744.0,67.1182,67.197,67.1083,67.1675,5744.0
2021-10-28 14:05:00,68.16,68.17,68.12,68.16,9812.0,67.1675,67.1773,67.128,67.1675,9812.0
2021-10-28 14:10:00,68.16,68.18,68.09,68.18,10497.0,67.1675,67.1872,67.0985,67.1872,10497.0
2021-10-28 14:15:00,68.17,68.23,68.16,68.18,8731.0,67.1773,67.2364,67.1675,67.1872,8731.0
2021-10-28 14:20:00,68.17,68.23,68.16,68.21,10938.0,67.1773,67.2364,67.1675,67.2167,10938.0
2021-10-28 14:25:00,68.21,68.22,68.12,68.15,14572.0,67.2167,67.2266,67.128,67.1576,14572.0
2021-10-28 14:30:00,68.15,68.2,68.14,68.17,5864.0,67.1576,67.2069,67.1477,67.1773,5864.0
2021-10-28 14:35:00,68.14,68.2,68.1,68.11,8384.0,67.1477,67.2069,67.1083,67.1182,8384.0
2021-10-28 14:40:00,68.1,68.13,68.07,68.13,8243.0,67.1083,67.1379,67.0788,67.1379,8243.0
2021-10-28 14:45:00,68.14,68.21,68.13,68.2,6834.0,67.1477,67.2167,67.1379,67.2069,6834.0
2021-10-28 14:50:00,68.19,68.24,68.18,68.22,5413.0,67.197,67.2463,67.1872,67.2266,5413.0
2021-10-28 14:55:00,68.24,68.26,68.19,68.2,8669.0,67.2463,67.266,67.197,67.2069,8669.0
2021-10-28 15:00:00,68.21,68.21,68.07,68.08,9751.0,67.2167,67.2167,67.0788,67.0886,9751.0
2021-10-28 15:05:00,68.08,68.22,68.06,68.22,14645.0,67.0886,67.2266,67.0689,67.2266,14645.0
2021-10-28 15:10:00,68.21,68.23,68.13,68.14,16168.0,67.2167,67.2364,67.1379,67.1477,16168.0
2021-10-28 15:15:00,68.14,68.25,68.12,68.25,15276.0,67.1477,67.2561,67.128,67.2561,15276.0
2021-10-28 15:20:00,68.26,68.29,68.16,68.16,14003.0,67.266,67.2956,67.1675,67.1675,14003.0
2021-10-28 15:25:00,68.17,68.22,68.16,68.17,22472.0,67.1773,67.2266,67.1675,67.1773,22472.0
2021-10-28 15:30:00,68.17,68.24,68.15,68.15,25190.0,67.1773,67.2463,67.1576,67.1576,25190.0
2021-10-28 15:35:00,68.15,68.24,68.13,68.23,36184.0,67.1576,67.2463,67.1379,67.2364,36184.0
2021-10-28 15:40:00,68.23,68.28,68.12,68.12,22456.0,67.2364,67.2857,67.128,67.128,22456.0
2021-10-28 15:45:00,68.13,68.18,68.08,68.18,28288.0,67.1379,67.1872,67.0886,67.1872,28288.0
2021-10-28 15:50:00,68.18,68.4,68.16,68.34,123795.0,67.1872,67.404,67.1675,67.3448,123795.0
2021-10-28 15:55:00,68.33,68.48,68.31,68.48,191026.0,67.335,67.4828,67.3153,67.4828,191026.0
2021-10-29 09:30:00,67.81,68.25,67.75,68.19,181371.0,66.8226,67.2561,66.7634,67.197,181371.0
2021-10-29 09:35:00,68.19,68.56,68.06,68.53,76382.0,67.197,67.5616,67.0689,67.5321,76382.0
2021-10-29 09:40:00,68.55,68.67,68.5,68.63,152810.0,67.5518,67.67,67.5025,67.6306,152810.0
2021-10-29 09:45:00,68.66,68.69,68.34,68.38,44242.0,67.6602,67.6897,67.3448,67.3843,44242.0
2021-10-29 09:50:00,68.33,68.54,68.23,68.54,35103.0,67.335,67.5419,67.2364,67.5419,35103.0
2021-10-29 09:55:00,68.53,68.58,68.36,68.45,43122.0,67.5321,67.5813,67.3645,67.4532,43122.0
2021-10-29 10:00:00,68.45,68.45,68.18,68.18,23910.0,67.4532,67.4532,67.1872,67.1872,23910.0
2021-10-29 10:05:00,68.19,68.41,68.19,68.33,33014.0,67.197,67.4138,67.197,67.335,33014.0
2021-10-29 10:10:00,68.33,68.43,68.21,68.26,27460.0,67.335,67.4335,67.2167,67.266,27460.0
2021-10-29 10:15:00,68.27,68.32,68.0,68.11,35749.0,67.2759,67.3251,67.0098,67.1182,35749.0
2021-10-29 10:20:00,68.11,68.22,68.1,68.2,13799.0,67.1182,67.2266,67.1083,67.2069,13799.0
2021-10-29 10:25:00,68.22,68.34,68.2,68.25,28363.0,67.2266,67.3448,67.2069,67.2561,28363.0
2021-10-29 10:30:00,68.25,68.5,68.24,68.5,30361.0,67.2561,67.5025,67.2463,67.5025,30361.0
2021-10-29 10:35:00,68.5,68.6,68.5,68.57,35754.0,67.5025,67.6011,67.5025,67.5715,35754.0
2021-10-29 10:40:00,68.57,68.58,68.47,68.5,17339.0,67.5715,67.5813,67.4729,67.5025,17339.0
2021-10-29 10:45:00,68.5,68.57,68.45,68.57,12688.0,67.5025,67.5715,67.4532,67.5715,12688.0
2021-10-29 10:50:00,68.58,68.6,68.42,68.42,20207.0,67.5813,67.6011,67.4237,67.4237,20207.0
2021-10-29 10:55:00,68.42,68.47,68.4,68.42,18501.0,67.4237,67.4729,67.404,67.4237,18501.0
2021-10-29 11:00:00,68.42,68.59,68.42,68.55,19634.0,67.4237,67.5912,67.4237,67.5518,19634.0
2021-10-29 11:05:00,68.56,68.67,68.54,68.62,24541.0,67.5616,67.67,67.5419,67.6208,24541.0
2021-10-29 11:10:00,68.63,68.71,68.6,68.63,14298.0,67.6306,67.7094,67.6011,67.6306,14298.0
2021-10-29 11:15:00,68.63,68.64,68.53,68.53,26874.0,67.6306,67.6405,67.5321,67.5321,26874.0
2021-10-29 11:20:00,68.52,68.61,68.47,68.57,15362.0,67.5222,67.6109,67.4729,67.5715,15362.0
2021-10-29 11:25:00,68.56,68.56,68.4,68.42,44877.0,67.5616,67.5616,67.404,67.4237,44877.0
2021-10-29 11:30:00,68.42,68.47,68.4,68.45,24192.0,67.4237,67.4729,67.404,67.4532,24192.0
2021-10-29 11:35:00,68.42,68.45,68.39,68.42,32996.0,67.4237,67.4532,67.3941,67.4237,32996.0
2021-10-29 11:40:00,68.42,68.5,68.31,68.31,120989.0,67.4237,67.5025,67.3153,67.3153,120989.0
2021-10-29 11:45:00,68.31,68.31,68.22,68.22,69883.0,67.3153,67.3153,67.2266,67.2266,69883.0
2021-10-29 11:50:00,68.23,68.32,68.22,68.27,15581.0,67.2364,67.3251,67.2266,67.2759,15581.0
2021-10-29 11:55:00,68.26,68.46,68.26,68.43,22239.0,67.266,67.4631,67.266,67.4335,22239.0
2021-10-29 12:00:00,68.4,68.43,68.38,68.42,23162.0,67.404,67.4335,67.3843,67.4237,23162.0
2021-10-29 12:05:00,68.42,68.45,68.34,68.41,23990.0,67.4237,67.4532,67.3448,67.4138,23990.0
2021-10-29 12:10:00,68.4,68.43,68.34,68.39,17098.0,67.404,67.4335,67.3448,67.3941,17098.0
2021-10-29 12:15:00,68.4,68.41,68.33,68.4,18129.0,67.404,67.4138,67.335,67.404,18129.0
2021-10-29 12:20:00,68.41,68.71,68.39,68.7,48725.0,67.4138,67.7094,67.3941,67.6996,48725.0
2021-10-29 12:25:00,68.68,68.81,68.67,68.76,37721.0,67.6799,67.808,67.67,67.7587,37721.0
2021-10-29 12:30:00,68.76,68.88,68.76,68.81,39719.0,67.7587,67.877,67.7587,67.808,39719.0
2021-10-29 12:35:00,68.81,68.81,68.69,68.75,49227.0,67.808,67.808,67.6897,67.7489,49227.0
2021-10-29 12:40:00,68.76,68.79,68.62,68.67,23212.0,67.7587,67.7883,67.6208,67.67,23212.0
2021-10-29 12:45:00,68.67,68.68,68.61,68.64,20821.0,67.67,67.6799,67.6109,67.6405,20821.0
2021-10-29 12:50:00,68.64,68.74,68.63,68.73,19862.0,67.6405,67.739,67.6306,67.7292,19862.0
2021-10-29 12:55:00,68.73,68.74,68.67,68.68,22834.0,67.7292,67.739,67.67,67.6799,22834.0
2021-10-29 13:00:00,68.67,68.73,68.66,68.7,11949.0,67.67,67.7292,67.6602,67.6996,11949.0
2021-10-29 13:05:00,68.7,68.71,68.58,68.64,23978.0,67.6996,67.7094,67.5813,67.6405,23978.0
2021-10-29 13:10:00,68.66,68.72,68.65,68.65,11660.0,67.6602,67.7193,67.6503,67.6503,11660.0
2021-10-29 13:15:00,68.66,68.67,68.61,68.66,14637.0,67.6602,67.67,67.6109,67.6602,14637.0
2021-10-29 13:20:00,68.66,68.66,68.59,68.59,12864.0,67.6602,67.6602,67.5912,67.5912,12864.0
2021-10-29 13:25:00,68.59,68.6,68.53,68.59,25056.0,67.5912,67.6011,67.5321,67.5912,25056.0
2021-10-29 13:30:00,68.6,68.67,68.58,68.66,28061.0,67.6011,67.67,67.5813,67.6602,28061.0
2021-10-29 13:35:00,68.66,68.67,68.59,68.67,17165.0,67.6602,67.67,67.5912,67.67,17165.0
2021-10-29 13:40:00,68.66,68.71,68.64,68.7,14181.0,67.6602,67.7094,67.6405,67.6996,14181.0
2021-10-29 13:45:00,68.69,68.69,68.63,68.65,18190.0,67.6897,67.6897,67.6306,67.6503,18190.0
2021-10-29 13:50:00,68.66,68.7,68.64,68.67,26771.0,67.6602,67.6996,67.6405,67.67,26771.0
2021-10-29 13:55:00,68.67,68.71,68.66,68.69,15088.0,67.67,67.7094,67.6602,67.6897,15088.0
2021-10-29 14:00:00,68.68,68.79,68.64,68.75,44192.0,67.6799,67.7883,67.6405,67.7489,44192.0
2021-10-29 14:05:00,68.75,68.83,68.74,68.78,32152.0,67.7489,67.8277,67.739,67.7784,32152.0
2021-10-29 14:10:00,68.79,68.79,68.68,68.71,41471.0,67.7883,67.7883,67.6799,67.7094,41471.0
2021-10-29 14:15:00,68.72,68.74,68.66,68.66,25016.0,67.7193,67.739,67.6602,67.6602,25016.0
2021-10-29 14:20:00,68.66,68.7,68.55,68.59,27999.0,67.6602,67.6996,67.5518,67.5912,27999.0
2021-10-29 14:25:00,68.59,68.76,68.58,68.73,38944.0,67.5912,67.7587,67.5813,67.7292,38944.0
2021-10-29 14:30:00,68.73,68.73,68.62,68.68,33690.0,67.7292,67.7292,67.6208,67.6799,33690.0
2021-10-29 14:35:00,68.68,68.77,68.68,68.76,31976.0,67.6799,67.7686,67.6799,67.7587,31976.0
2021-10-29 14:40:00,68.76,68.8,68.73,68.8,25896.0,67.7587,67.7981,67.7292,67.7981,25896.0
2021-10-29 14:45:00,68.81,68.82,68.75,68.76,42212.0,67.808,67.8178,67.7489,67.7587,42212.0
2021-10-29 14:50:00,68.76,68.77,68.71,68.76,32329.0,67.7587,67.7686,67.7094,67.7587,32329.0
2021-10-29 14:55:00,68.77,68.8,68.72,68.76,38388.0,67.7686,67.7981,67.7193,67.7587,38388.0
2021-10-29 15:00:00,68.76,68.8,68.66,68.7,68990.0,67.7587,67.7981,67.6602,67.6996,68990.0
2021-10-29 15:05:00,68.69,68.72,68.65,68.68,49198.0,67.6897,67.7193,67.6503,67.6799,49198.0
2021-10-29 15:10:00,68.69,68.69,68.59,68.62,54327.0,67.6897,67.6897,67.5912,67.6208,54327.0
2021-10-29 15:15:00,68.62,68.68,68.56,68.59,141269.0,67.6208,67.6799,67.5616,67.5912,141269.0
2021-10-29 15:20:00,68.58,68.58,68.44,68.46,42814.0,67.5813,67.5813,67.4434,67.4631,42814.0
2021-10-29 15:25:00,68.47,68.55,68.43,68.51,36856.0,67.4729,67.5518,67.4335,67.5124,36856.0
2021-10-29 15:30:00,68.53,68.61,68.51,68.56,50092.0,67.5321,67.6109,67.5124,67.5616,50092.0
2021-10-29 15:35:00,68.56,68.59,68.51,68.52,57482.0,67.5616,67.5912,67.5124,67.5222,57482.0
2021-10-29 15:40:00,68.52,68.57,68.42,68.46,78952.0,67.5222,67.5715,67.4237,67.4631,78952.0
2021-10-29 15:45:00,68.45,68.55,68.42,68.43,54128.0,67.4532,67.5518,67.4237,67.4335,54128.0
2021-10-29 15:50:00,68.43,68.51,68.34,68.39,155921.0,67.4335,67.5124,67.3448,67.3941,155921.0
2021-10-29 15:55:00,68.38,68.57,68.32,68.5,397361.0,67.3843,67.5715,67.3251,67.5025,397361.0
2021-11-01 09:30:00,68.7,68.97,68.43,68.48,143082.0,67.6996,67.9657,67.4335,67.4828,143082.0
2021-11-01 09:35:00,68.49,68.77,68.27,68.65,65654.0,67.4927,67.7686,67.2759,67.6503,65654.0
2021-11-01 09:40:00,68.63,68.74,68.55,68.59,49971.0,67.6306,67.739,67.5518,67.5912,49971.0
2021-11-01 09:45:00,68.55,68.67,68.46,68.52,59798.0,67.5518,67.67,67.4631,67.5222,59798.0
2021-11-01 09:50:00,68.5,68.71,68.5,68.56,43723.0,67.5025,67.7094,67.5025,67.5616,43723.0
2021-11-01 09:55:00,68.57,68.58,68.15,68.15,56195.0,67.5715,67.5813,67.1576,67.1576,56195.0
2021-11-01 10:00:00,68.09,68.1,67.88,67.96,102015.0,67.0985,67.1083,66.8915,66.9704,102015.0
2021-11-01 10:05:00,68.01,68.03,67.87,67.99,66737.0,67.0196,67.0394,66.8817,66.9999,66737.0
2021-11-01 10:10:00,67.98,68.08,67.8,67.85,76410.0,66.9901,67.0886,66.8127,66.862,76410.0
2021-11-01 10:15:00,67.86,67.97,67.77,67.96,50906.0,66.8718,66.9802,66.7831,66.9704,50906.0
2021-11-01 10:20:00,67.97,68.1,67.96,68.0,52624.0,66.9802,67.1083,66.9704,67.0098,52624.0
2021-11-01 10:25:00,67.99,68.36,67.98,68.27,81491.0,66.9999,67.3645,66.9901,67.2759,81491.0
2021-11-01 10:30:00,68.27,68.41,68.27,68.3,26190.0,67.2759,67.4138,67.2759,67.3054,26190.0
2021-11-01 10:35:00,68.29,68.34,68.12,68.12,23412.0,67.2956,67.3448,67.128,67.128,23412.0
2021-11-01 10:40:00,68.13,68.18,68.05,68.07,33951.0,67.1379,67.1872,67.0591,67.0788,33951.0
2021-11-01 10:45:00,68.08,68.26,68.08,68.14,32275.0,67.0886,67.266,67.0886,67.1477,32275.0
2021-11-01 10:50:00,68.13,68.15,67.97,67.98,42201.0,67.1379,67.1576,66.9802,66.9901,42201.0
2021-11-01 10:55:00,67.99,68.03,67.95,67.98,32075.0,66.9999,67.0394,66.9605,66.9901,32075.0
2021-11-01 11:00:00,67.97,68.12,67.9,67.98,44692.0,66.9802,67.128,66.9112,66.9901,44692.0
2021-11-01 11:05:00,67.96,68.08,67.95,68.06,45839.0,66.9704,67.0886,66.9605,67.0689,45839.0
2021-11-01 11:10:00,68.06,68.08,67.95,68.02,26897.0,67.0689,67.0886,66.9605,67.0295,26897.0
2021-11-01 11:15:00,68.03,68.2,68.01,68.18,32470.0,67.0394,67.2069,67.0196,67.1872,32470.0
2021-11-01 11:20:00,68.18,68.24,68.16,68.16,20701.0,67.1872,67.2463,67.1675,67.1675,20701.0
2021-11-01 11:25:00,68.16,68.17,68.07,68.09,18856.0,67.1675,67.1773,67.0788,67.0985,18856.0
2021-11-01 11:30:00,68.1,68.13,68.06,68.11,27287.0,67.1083,67.1379,67.0689,67.1182,27287.0
2021-11-01 11:35:00,68.09,68.17,68.06,68.17,22587.0,67.0985,67.1773,67.0689,67.1773,22587.0
2021-11-01 11:40:00,68.15,68.15,68.08,68.11,20842.0,67.1576,67.1576,67.0886,67.1182,20842.0
2021-11-01 11:45:00,68.09,68.18,68.06,68.15,23647.0,67.0985,67.1872,67.0689,67.1576,23647.0
2021-11-01 11:50:00,68.16,68.2,68.1,68.2,23316.0,67.1675,67.2069,67.1083,67.2069,23316.0
2021-11-01 11:55:00,68.2,68.35,68.14,68.31,20894.0,67.2069,67.3547,67.1477,67.3153,20894.0
2021-11-01 12:00:00,68.31,68.32,68.18,68.21,31450.0,67.3153,67.3251,67.1872,67.2167,31450.0
2021-11-01 12:05:00,68.2,68.26,68.19,68.25,18978.0,67.2069,67.266,67.197,67.2561,18978.0
2021-11-01 12:10:00,68.23,68.28,68.21,68.26,16043.0,67.2364,67.2857,67.2167,67.266,16043.0
2021-11-01 12:15:00,68.26,68.28,68.22,68.26,23341.0,67.266,67.2857,67.2266,67.266,23341.0
2021-11-01 12:20:00,68.27,68.29,68.2,68.2,89381.0,67.2759,67.2956,67.2069,67.2069,89381.0
2021-11-01 12:25:00,68.21,68.22,68.02,68.04,28489.0,67.2167,67.2266,67.0295,67.0492,28489.0
2021-11-01 12:30:00,68.04,68.14,68.04,68.08,19514.0,67.0492,67.1477,67.0492,67.0886,19514.0
2021-11-01 12:35:00,68.08,68.15,68.04,68.04,16840.0,67.0886,67.1576,67.0492,67.0492,16840.0
2021-11-01 12:40:00,68.05,68.07,68.02,68.03,32995.0,67.0591,67.0788,67.0295,67.0394,32995.0
2021-11-01 12:45:00,68.03,68.06,67.95,68.0,28013.0,67.0394,67.0689,66.9605,67.0098,28013.0
2021-11-01 12:50:00,68.0,68.01,67.94,67.99,20656.0,67.0098,67.0196,66.9507,66.9999,20656.0
2021-11-01 12:55:00,68.0,68.04,67.97,68.04,23151.0,67.0098,67.0492,66.9802,67.0492,23151.0
2021-11-01 13:00:00,68.04,68.23,67.99,68.21,178882.0,67.0492,67.2364,66.9999,67.2167,178882.0
2021-11-01 13:05:00,68.22,68.71,68.21,68.69,381247.0,67.2266,67.7094,67.2167,67.6897,381247.0
2021-11-01 13:10:00,68.7,68.78,68.4,68.44,195798.0,67.6996,67.7784,67.404,67.4434,195798.0
2021-11-01 13:15:00,68.45,68.64,68.45,68.5,67779.0,67.4532,67.6405,67.4532,67.5025,67779.0
2021-11-01 13:20:00,68.51,68.51,68.37,68.42,50712.0,67.5124,67.5124,67.3744,67.4237,50712.0
2021-11-01 13:25:00,68.42,68.46,68.37,68.44,31745.0,67.4237,67.4631,67.3744,67.4434,31745.0
2021-11-01 13:30:00,68.45,68.52,68.4,68.5,31040.0,67.4532,67.5222,67.404,67.5025,31040.0
2021-11-01 13:35:00,68.5,68.63,68.49,68.57,45527.0,67.5025,67.6306,67.4927,67.5715,45527.0
2021-11-01 13:40:00,68.56,68.57,68.32,68.34,27091.0,67.5616,67.5715,67.3251,67.3448,27091.0
2021-11-01 13:45:00,68.34,68.41,68.31,68.4,34746.0,67.3448,67.4138,67.3153,67.404,34746.0
2021-11-01 13:50:00,68.4,68.44,68.31,68.33,14814.0,67.404,67.4434,67.3153,67.335,14814.0
2021-11-01 13:55:00,68.34,68.4,68.34,68.39,13867.0,67.3448,67.404,67.3448,67.3941,13867.0
2021-11-01 14:00:00,68.39,68.43,68.35,68.36,17805.0,67.3941,67.4335,67.3547,67.3645,17805.0
2021-11-01 14:05:00,68.36,68.43,68.32,68.43,46637.0,67.3645,67.4335,67.3251,67.4335,46637.0
2021-11-01 14:10:00,68.44,68.44,68.36,68.36,18717.0,67.4434,67.4434,67.3645,67.3645,18717.0
2021-11-01 14:15:00,68.33,68.35,68.24,68.3,25127.0,67.335,67.3547,67.2463,67.3054,25127.0
2021-11-01 14:20:00,68.3,68.39,68.3,68.39,22619.0,67.3054,67.3941,67.3054,67.3941,22619.0
2021-11-01 14:25:00,68.39,68.4,68.31,68.33,23204.0,67.3941,67.404,67.3153,67.335,23204.0
2021-11-01 14:30:00,68.32,68.37,68.28,68.37,24962.0,67.3251,67.3744,67.2857,67.3744,24962.0
2021-11-01 14:35:00,68.36,68.36,68.22,68.22,14542.0,67.3645,67.3645,67.2266,67.2266,14542.0
2021-11-01 14:40:00,68.21,68.25,68.18,68.23,30058.0,67.2167,67.2561,67.1872,67.2364,30058.0
2021-11-01 14:45:00,68.23,68.26,68.19,68.22,28611.0,67.2364,67.266,67.197,67.2266,28611.0
2021-11-01 14:50:00,68.21,68.25,68.16,68.18,28034.0,67.2167,67.2561,67.1675,67.1872,28034.0
2021-11-01 14:55:00,68.19,68.29,68.18,68.27,18965.0,67.197,67.2956,67.1872,67.2759,18965.0
2021-11-01 15:00:00,68.28,68.33,68.23,68.33,23309.0,67.2857,67.335,67.2364,67.335,23309.0
2021-11-01 15:05:00,68.34,68.36,68.24,68.27,24702.0,67.3448,67.3645,67.2463,67.2759,24702.0
2021-11-01 15:10:00,68.28,68.34,68.27,68.33,17159.0,67.2857,67.3448,67.2759,67.335,17159.0
2021-11-01 15:15:00,68.33,68.44,68.3,68.41,63502.0,67.335,67.4434,67.3054,67.4138,63502.0
2021-11-01 15:20:00,68.4,68.5,68.36,68.49,25110.0,67.404,67.5025,67.3645,67.4927,25110.0
2021-11-01 15:25:00,68.49,68.5,68.44,68.47,23153.0,67.4927,67.5025,67.4434,67.4729,23153.0
2021-11-01 15:30:00,68.47,68.63,68.47,68.62,85990.0,67.4729,67.6306,67.4729,67.6208,85990.0
2021-11-01 15:35:00,68.61,68.62,68.54,68.59,34549.0,67.6109,67.6208,67.5419,67.5912,34549.0
2021-11-01 15:40:00,68.6,68.7,68.6,68.68,55704.0,67.6011,67.6996,67.6011,67.6799,55704.0
2021-11-01 15:45:00,68.67,68.68,68.56,68.59,67410.0,67.67,67.6799,67.5616,67.5912,67410.0
2021-11-01 15:50:00,68.59,68.89,68.59,68.87,184197.0,67.5912,67.8868,67.5912,67.8671,184197.0
2021-11-01 15:55:00,68.88,68.97,68.86,68.97,293093.0,67.877,67.9657,67.8573,67.9657,293093.0
2021-11-02 09:30:00,68.98,70.5,68.91,70.17,649331.0,67.9755,69.4734,67.9065,69.1482,649331.0
2021-11-02 09:35:00,70.15,70.58,70.1,70.38,227207.0,69.1285,69.5522,69.0792,69.3551,227207.0
2021-11-02 09:40:00,70.39,70.42,69.88,70.18,128747.0,69.365,69.3945,68.8624,69.158,128747.0
2021-11-02 09:45:00,70.17,70.68,69.97,70.67,144945.0,69.1482,69.6508,68.9511,69.6409,144945.0
2021-11-02 09:50:00,70.66,71.39,70.66,71.37,367255.0,69.6311,70.3504,69.6311,70.3307,367255.0
2021-11-02 09:55:00,71.38,71.4,70.83,70.89,232320.0,70.3406,70.3603,69.7986,69.8577,232320.0
2021-11-02 10:00:00,70.91,70.96,70.48,70.5,217063.0,69.8774,69.9267,69.4537,69.4734,217063.0
2021-11-02 10:05:00,70.51,70.52,70.1,70.18,69954.0,69.4832,69.4931,69.0792,69.158,69954.0
2021-11-02 10:10:00,70.18,70.33,69.87,69.95,71539.0,69.158,69.3059,68.8526,68.9314,71539.0
2021-11-02 10:15:00,69.97,69.97,69.72,69.89,104266.0,68.9511,68.9511,68.7047,68.8723,104266.0
2021-11-02 10:20:00,69.91,69.99,69.8,69.95,49390.0,68.892,68.9708,68.7836,68.9314,49390.0
2021-11-02 10:25:00,69.96,70.0,69.63,69.77,81996.0,68.9412,68.9807,68.6161,68.754,81996.0
2021-11-02 10:30:00,69.8,69.85,69.7,69.79,145602.0,68.7836,68.8328,68.685,68.7737,145602.0
2021-11-02 10:35:00,69.8,69.82,69.58,69.63,25611.0,68.7836,68.8033,68.5668,68.6161,25611.0
2021-11-02 10:40:00,69.62,69.62,69.22,69.23,52967.0,68.6062,68.6062,68.212,68.2219,52967.0
2021-11-02 10:45:00,69.22,69.24,69.08,69.2,80173.0,68.212,68.2317,68.0741,68.1923,80173.0
2021-11-02 10:50:00,69.2,69.41,69.15,69.35,172207.0,68.1923,68.3993,68.143,68.3401,172207.0
2021-11-02 10:55:00,69.35,69.67,69.34,69.53,83759.0,68.3401,68.6555,68.3303,68.5175,83759.0
2021-11-02 11:00:00,69.54,69.65,69.53,69.59,42408.0,68.5274,68.6358,68.5175,68.5766,42408.0
2021-11-02 11:05:00,69.58,69.66,69.49,69.49,51372.0,68.5668,68.6456,68.4781,68.4781,51372.0
2021-11-02 11:10:00,69.51,69.64,69.46,69.57,31926.0,68.4978,68.6259,68.4485,68.5569,31926.0
2021-11-02 11:15:00,69.59,69.7,69.57,69.69,39525.0,68.5766,68.685,68.5569,68.6752,39525.0
2021-11-02 11:20:00,69.68,69.79,69.66,69.76,39195.0,68.6653,68.7737,68.6456,68.7442,39195.0
2021-11-02 11:25:00,69.8,69.81,69.69,69.81,33059.0,68.7836,68.7934,68.6752,68.7934,33059.0
2021-11-02 11:30:00,69.81,69.82,69.7,69.72,20651.0,68.7934,68.8033,68.685,68.7047,20651.0
2021-11-02 11:35:00,69.71,69.74,69.6,69.63,31654.0,68.6949,68.7245,68.5865,68.6161,31654.0
2021-11-02 11:40:00,69.62,69.78,69.6,69.78,53347.0,68.6062,68.7639,68.5865,68.7639,53347.0
2021-11-02 11:45:00,69.77,69.78,69.52,69.52,28110.0,68.754,68.7639,68.5077,68.5077,28110.0
2021-11-02 11:50:00,69.51,69.58,69.4,69.42,28033.0,68.4978,68.5668,68.3894,68.4091,28033.0
2021-11-02 11:55:00,69.42,69.55,69.39,69.55,34712.0,68.4091,68.5372,68.3795,68.5372,34712.0
2021-11-02 12:00:00,69.55,69.66,69.5,69.55,38364.0,68.5372,68.6456,68.4879,68.5372,38364.0
2021-11-02 12:05:00,69.55,69.61,69.48,69.56,34210.0,68.5372,68.5963,68.4682,68.5471,34210.0
2021-11-02 12:10:00,69.56,69.64,69.52,69.61,13691.0,68.5471,68.6259,68.5077,68.5963,13691.0
2021-11-02 12:15:00,69.63,69.65,69.53,69.59,33904.0,68.6161,68.6358,68.5175,68.5766,33904.0
2021-11-02 12:20:00,69.59,69.7,69.57,69.69,14517.0,68.5766,68.685,68.5569,68.6752,14517.0
2021-11-02 12:25:00,69.7,69.71,69.62,69.67,17656.0,68.685,68.6949,68.6062,68.6555,17656.0
2021-11-02 12:30:00,69.67,69.72,69.63,69.72,12321.0,68.6555,68.7047,68.6161,68.7047,12321.0
2021-11-02 12:35:00,69.72,69.75,69.68,69.72,17675.0,68.7047,68.7343,68.6653,68.7047,17675.0
2021-11-02 12:40:00,69.73,69.85,69.7,69.83,22297.0,68.7146,68.8328,68.685,68.8131,22297.0
2021-11-02 12:45:00,69.82,69.85,69.79,69.8,16624.0,68.8033,68.8328,68.7737,68.7836,16624.0
2021-11-02 12:50:00,69.81,69.82,69.76,69.81,16629.0,68.7934,68.8033,68.7442,68.7934,16629.0
2021-11-02 12:55:00,69.81,69.97,69.79,69.86,24456.0,68.7934,68.9511,68.7737,68.8427,24456.0
2021-11-02 13:00:00,69.86,69.87,69.78,69.79,14826.0,68.8427,68.8526,68.7639,68.7737,14826.0
2021-11-02 13:05:00,69.79,69.8,69.66,69.67,15915.0,68.7737,68.7836,68.6456,68.6555,15915.0
2021-11-02 13:10:00,69.67,69.7,69.61,69.61,13725.0,68.6555,68.685,68.5963,68.5963,13725.0
2021-11-02 13:15:00,69.61,69.63,69.51,69.53,15934.0,68.5963,68.6161,68.4978,68.5175,15934.0
2021-11-02 13:20:00,69.52,69.6,69.51,69.56,9147.0,68.5077,68.5865,68.4978,68.5471,9147.0
2021-11-02 13:25:00,69.55,69.57,69.44,69.45,13217.0,68.5372,68.5569,68.4288,68.4387,13217.0
2021-11-02 13:30:00,69.46,69.5,69.36,69.36,20083.0,68.4485,68.4879,68.35,68.35,20083.0
2021-11-02 13:35:00,69.37,69.46,69.3,69.45,24728.0,68.3598,68.4485,68.2909,68.4387,24728.0
2021-11-02 13:40:00,69.45,69.49,69.43,69.48,8253.0,68.4387,68.4781,68.419,68.4682,8253.0
2021-11-02 13:45:00,69.47,69.49,69.43,69.45,8551.0,68.4584,68.4781,68.419,68.4387,8551.0
2021-11-02 13:50:00,69.45,69.53,69.45,69.51,11496.0,68.4387,68.5175,68.4387,68.4978,11496.0
2021-11-02 13:55:00,69.52,69.54,69.49,69.51,12874.0,68.5077,68.5274,68.4781,68.4978,12874.0
2021-11-02 14:00:00,69.52,69.56,69.5,69.53,16222.0,68.5077,68.5471,68.4879,68.5175,16222.0
2021-11-02 14:05:00,69.53,69.54,69.32,69.32,43792.0,68.5175,68.5274,68.3106,68.3106,43792.0
2021-11-02 14:10:00,69.33,69.35,69.29,69.34,20142.0,68.3204,68.3401,68.281,68.3303,20142.0
2021-11-02 14:15:00,69.33,69.42,69.27,69.42,12093.0,68.3204,68.4091,68.2613,68.4091,12093.0
2021-11-02 14:20:00,69.41,69.43,69.32,69.33,24554.0,68.3993,68.419,68.3106,68.3204,24554.0
2021-11-02 14:25:00,69.34,69.42,69.32,69.41,13979.0,68.3303,68.4091,68.3106,68.3993,13979.0
2021-11-02 14:30:00,69.39,69.44,69.35,69.35,13105.0,68.3795,68.4288,68.3401,68.3401,13105.0
2021-11-02 14:35:00,69.37,69.45,69.36,69.45,11184.0,68.3598,68.4387,68.35,68.4387,11184.0
2021-11-02 14:40:00,69.45,69.54,69.44,69.5,15560.0,68.4387,68.5274,68.4288,68.4879,15560.0
2021-11-02 14:45:00,69.51,69.6,69.51,69.56,16356.0,68.4978,68.5865,68.4978,68.5471,16356.0
2021-11-02 14:50:00,69.57,69.6,69.54,69.55,18022.0,68.5569,68.5865,68.5274,68.5372,18022.0
2021-11-02 14:55:00,69.55,69.64,69.52,69.64,18422.0,68.5372,68.6259,68.5077,68.6259,18422.0
2021-11-02 15:00:00,69.63,69.71,69.62,69.66,27088.0,68.6161,68.6949,68.6062,68.6456,27088.0
2021-11-02 15:05:00,69.65,69.71,69.65,69.69,11704.0,68.6358,68.6949,68.6358,68.6752,11704.0
2021-11-02 15:10:00,69.69,69.69,69.57,69.58,23924.0,68.6752,68.6752,68.5569,68.5668,23924.0
2021-11-02 15:15:00,69.6,69.62,69.57,69.59,13511.0,68.5865,68.6062,68.5569,68.5766,13511.0
2021-11-02 15:20:00,69.6,69.66,69.57,69.58,14598.0,68.5865,68.6456,68.5569,68.5668,14598.0
2021-11-02 15:25:00,69.58,69.62,69.53,69.62,21286.0,68.5668,68.6062,68.5175,68.6062,21286.0
2021-11-02 15:30:00,69.61,69.72,69.6,69.69,26470.0,68.5963,68.7047,68.5865,68.6752,26470.0
2021-11-02 15:35:00,69.69,69.74,69.67,69.68,37413.0,68.6752,68.7245,68.6555,68.6653,37413.0
2021-11-02 15:40:00,69.68,69.79,69.67,69.78,40029.0,68.6653,68.7737,68.6555,68.7639,40029.0
2021-11-02 15:45:00,69.78,69.81,69.69,69.77,53176.0,68.7639,68.7934,68.6752,68.754,53176.0
2021-11-02 15:50:00,69.76,69.85,69.62,69.7,115933.0,68.7442,68.8328,68.6062,68.685,115933.0
2021-11-02 15:55:00,69.71,69.95,69.69,69.91,314016.0,68.6949,68.9314,68.6752,68.892,314016.0
2021-11-03 09:30:00,69.66,69.67,69.24,69.42,107882.0,68.6456,68.6555,68.2317,68.4091,107882.0
2021-11-03 09:35:00,69.45,69.5,69.23,69.44,24498.0,68.4387,68.4879,68.2219,68.4288,24498.0
2021-11-03 09:40:00,69.41,69.65,69.37,69.57,35042.0,68.3993,68.6358,68.3598,68.5569,35042.0
2021-11-03 09:45:00,69.55,69.71,69.4,69.47,25929.0,68.5372,68.6949,68.3894,68.4584,25929.0
2021-11-03 09:50:00,69.48,69.51,69.32,69.37,31780.0,68.4682,68.4978,68.3106,68.3598,31780.0
2021-11-03 09:55:00,69.36,69.5,69.35,69.44,45486.0,68.35,68.4879,68.3401,68.4288,45486.0
2021-11-03 10:00:00,69.45,69.46,69.23,69.23,24555.0,68.4387,68.4485,68.2219,68.2219,24555.0
2021-11-03 10:05:00,69.24,69.4,69.24,69.3,40674.0,68.2317,68.3894,68.2317,68.2909,40674.0
2021-11-03 10:10:00,69.31,69.45,69.27,69.43,26066.0,68.3007,68.4387,68.2613,68.419,26066.0
2021-11-03 10:15:00,69.43,69.47,69.32,69.33,25236.0,68.419,68.4584,68.3106,68.3204,25236.0
2021-11-03 10:20:00,69.36,69.4,69.27,69.27,23891.0,68.35,68.3894,68.2613,68.2613,23891.0
2021-11-03 10:25:00,69.28,69.3,69.13,69.14,18405.0,68.2711,68.2909,68.1233,68.1332,18405.0
2021-11-03 10:30:00,69.15,69.31,69.09,69.25,24724.0,68.143,68.3007,68.0839,68.2416,24724.0
2021-11-03 10:35:00,69.23,69.29,69.12,69.24,20684.0,68.2219,68.281,68.1135,68.2317,20684.0
2021-11-03 10:40:00,69.26,69.28,69.14,69.2,34626.0,68.2514,68.2711,68.1332,68.1923,34626.0
2021-11-03 10:45:00,69.19,69.32,69.16,69.32,15349.0,68.1825,68.3106,68.1529,68.3106,15349.0
2021-11-03 10:50:00,69.32,69.46,69.28,69.45,23124.0,68.3106,68.4485,68.2711,68.4387,23124.0
2021-11-03 10:55:00,69.47,69.5,69.42,69.42,26524.0,68.4584,68.4879,68.4091,68.4091,26524.0
2021-11-03 11:00:00,69.42,69.46,69.4,69.45,13476.0,68.4091,68.4485,68.3894,68.4387,13476.0
2021-11-03 11:05:00,69.44,69.45,69.32,69.44,21898.0,68.4288,68.4387,68.3106,68.4288,21898.0
2021-11-03 11:10:00,69.43,69.44,69.38,69.42,16568.0,68.419,68.4288,68.3697,68.4091,16568.0
2021-11-03 11:15:00,69.43,69.45,69.3,69.37,19942.0,68.419,68.4387,68.2909,68.3598,19942.0
2021-11-03 11:20:00,69.37,69.43,69.37,69.41,13424.0,68.3598,68.419,68.3598,68.3993,13424.0
2021-11-03 11:25:00,69.41,69.5,69.37,69.47,19213.0,68.3993,68.4879,68.3598,68.4584,19213.0
2021-11-03 11:30:00,69.47,69.48,69.3,69.33,21297.0,68.4584,68.4682,68.2909,68.3204,21297.0
2021-11-03 11:35:00,69.34,69.41,69.3,69.41,9881.0,68.3303,68.3993,68.2909,68.3993,9881.0
2021-11-03 11:40:00,69.41,69.44,69.37,69.41,12038.0,68.3993,68.4288,68.3598,68.3993,12038.0
2021-11-03 11:45:00,69.41,69.45,69.33,69.4,16541.0,68.3993,68.4387,68.3204,68.3894,16541.0
2021-11-03 11:50:00,69.41,69.48,69.35,69.4,11610.0,68.3993,68.4682,68.3401,68.3894,11610.0
2021-11-03 11:55:00,69.41,69.46,69.35,69.38,17856.0,68.3993,68.4485,68.3401,68.3697,17856.0
2021-11-03 12:00:00,69.35,69.35,69.24,69.26,18639.0,68.3401,68.3401,68.2317,68.2514,18639.0
2021-11-03 12:05:00,69.26,69.26,69.09,69.13,16167.0,68.2514,68.2514,68.0839,68.1233,16167.0
2021-11-03 12:10:00,69.16,69.16,69.09,69.13,12462.0,68.1529,68.1529,68.0839,68.1233,12462.0
2021-11-03 12:15:00,69.14,69.14,68.95,68.97,52895.0,68.1332,68.1332,67.946,67.9657,52895.0
2021-11-03 12:20:00,68.99,69.04,68.91,68.91,17434.0,67.9854,68.0346,67.9065,67.9065,17434.0
2021-11-03 12:25:00,68.9,69.02,68.89,68.96,20030.0,67.8967,68.0149,67.8868,67.9558,20030.0
2021-11-03 12:30:00,68.96,69.07,68.96,69.01,19596.0,67.9558,68.0642,67.9558,68.0051,19596.0
2021-11-03 12:35:00,69.01,69.03,68.93,68.95,8431.0,68.0051,68.0248,67.9262,67.946,8431.0
2021-11-03 12:40:00,68.94,69.0,68.92,68.95,8221.0,67.9361,67.9952,67.9164,67.946,8221.0
2021-11-03 12:45:00,68.97,68.97,68.86,68.89,9865.0,67.9657,67.9657,67.8573,67.8868,9865.0
2021-11-03 12:50:00,68.89,68.9,68.81,68.89,30105.0,67.8868,67.8967,67.808,67.8868,30105.0
2021-11-03 12:55:00,68.89,68.94,68.89,68.92,9607.0,67.8868,67.9361,67.8868,67.9164,9607.0
2021-11-03 13:00:00,68.93,68.98,68.89,68.97,10564.0,67.9262,67.9755,67.8868,67.9657,10564.0
2021-11-03 13:05:00,68.97,69.01,68.94,68.98,10673.0,67.9657,68.0051,67.9361,67.9755,10673.0
2021-11-03 13:10:00,68.98,69.01,68.95,68.98,7470.0,67.9755,68.0051,67.946,67.9755,7470.0
2021-11-03 13:15:00,68.97,68.97,68.89,68.96,7718.0,67.9657,67.9657,67.8868,67.9558,7718.0
2021-11-03 13:20:00,68.96,69.01,68.94,68.99,8317.0,67.9558,68.0051,67.9361,67.9854,8317.0
2021-11-03 13:25:00,68.99,69.07,68.95,69.07,32943.0,67.9854,68.0642,67.946,68.0642,32943.0
2021-11-03 13:30:00,69.07,69.09,69.01,69.02,14746.0,68.0642,68.0839,68.0051,68.0149,14746.0
2021-11-03 13:35:00,69.02,69.03,68.97,69.0,8833.0,68.0149,68.0248,67.9657,67.9952,8833.0
2021-11-03 13:40:00,69.0,69.01,68.95,68.98,12332.0,67.9952,68.0051,67.946,67.9755,12332.0
2021-11-03 13:45:00,68.99,69.01,68.88,68.94,16732.0,67.9854,68.0051,67.877,67.9361,16732.0
2021-11-03 13:50:00,68.94,69.0,68.9,68.97,16771.0,67.9361,67.9952,67.8967,67.9657,16771.0
2021-11-03 13:55:00,68.98,68.99,68.91,68.98,7761.0,67.9755,67.9854,67.9065,67.9755,7761.0
2021-11-03 14:00:00,68.97,69.29,68.92,69.26,33545.0,67.9657,68.281,67.9164,68.2514,33545.0
2021-11-03 14:05:00,69.28,69.3,69.1,69.19,16545.0,68.2711,68.2909,68.0938,68.1825,16545.0
2021-11-03 14:10:00,69.18,69.18,68.97,69.08,26192.0,68.1726,68.1726,67.9657,68.0741,26192.0
2021-11-03 14:15:00,69.08,69.16,69.05,69.15,20444.0,68.0741,68.1529,68.0445,68.143,20444.0
2021-11-03 14:20:00,69.15,69.23,69.11,69.22,10032.0,68.143,68.2219,68.1036,68.212,10032.0
2021-11-03 14:25:00,69.23,69.24,69.16,69.18,41734.0,68.2219,68.2317,68.1529,68.1726,41734.0
2021-11-03 14:30:00,69.18,69.25,69.01,69.14,24726.0,68.1726,68.2416,68.0051,68.1332,24726.0
2021-11-03 14:35:00,69.14,69.23,69.1,69.22,21464.0,68.1332,68.2219,68.0938,68.212,21464.0
2021-11-03 14:40:00,69.22,69.3,69.17,69.3,15137.0,68.212,68.2909,68.1628,68.2909,15137.0
2021-11-03 14:45:00,69.3,69.47,69.3,69.46,27501.0,68.2909,68.4584,68.2909,68.4485,27501.0
2021-11-03 14:50:00,69.47,69.5,69.43,69.44,57584.0,68.4584,68.4879,68.419,68.4288,57584.0
2021-11-03 14:55:00,69.44,69.47,69.23,69.27,29928.0,68.4288,68.4584,68.2219,68.2613,29928.0
2021-11-03 15:00:00,69.27,69.34,69.23,69.3,21742.0,68.2613,68.3303,68.2219,68.2909,21742.0
2021-11-03 15:05:00,69.3,69.39,69.29,69.36,16603.0,68.2909,68.3795,68.281,68.35,16603.0
2021-11-03 15:10:00,69.37,69.39,69.31,69.33,20555.0,68.3598,68.3795,68.3007,68.3204,20555.0
2021-11-03 15:15:00,69.33,69.45,69.33,69.4,24896.0,68.3204,68.4387,68.3204,68.3894,24896.0
2021-11-03 15:20:00,69.39,69.39,69.3,69.34,25004.0,68.3795,68.3795,68.2909,68.3303,25004.0
2021-11-03 15:25:00,69.34,69.34,69.22,69.23,26756.0,68.3303,68.3303,68.212,68.2219,26756.0
2021-11-03 15:30:00,69.24,69.35,69.22,69.27,32505.0,68.2317,68.3401,68.212,68.2613,32505.0
2021-11-03 15:35:00,69.27,69.27,69.21,69.27,29255.0,68.2613,68.2613,68.2022,68.2613,29255.0
2021-11-03 15:40:00,69.27,69.36,69.27,69.34,23460.0,68.2613,68.35,68.2613,68.3303,23460.0
2021-11-03 15:45:00,69.33,69.38,69.3,69.37,31814.0,68.3204,68.3697,68.2909,68.3598,31814.0
2021-11-03 15:50:00,69.38,69.5,69.28,69.31,168531.0,68.3697,68.4879,68.2711,68.3007,168531.0
2021-11-03 15:55:00,69.29,69.33,69.22,69.23,181367.0,68.281,68.3204,68.212,68.2219,181367.0
2021-11-04 09:30:00,69.81,69.81,69.06,69.07,132176.0,68.7934,68.7934,68.0544,68.0642,132176.0
2021-11-04 09:35:00,69.07,69.23,68.84,69.21,65536.0,68.0642,68.2219,67.8376,68.2022,65536.0
2021-11-04 09:40:00,69.23,69.68,69.22,69.58,74372.0,68.2219,68.6653,68.212,68.5668,74372.0
2021-11-04 09:45:00,69.61,69.62,69.38,69.59,93331.0,68.5963,68.6062,68.3697,68.5766,93331.0
2021-11-04 09:50:00,69.6,69.75,69.53,69.69,112360.0,68.5865,68.7343,68.5175,68.6752,112360.0
2021-11-04 09:55:00,69.69,70.02,69.69,70.01,115481.0,68.6752,69.0004,68.6752,68.9905,115481.0
2021-11-04 10:00:00,70.05,70.38,70.03,70.38,110692.0,69.0299,69.3551,69.0102,69.3551,110692.0
2021-11-04 10:05:00,70.37,70.43,70.26,70.31,54134.0,69.3453,69.4044,69.2369,69.2861,54134.0
2021-11-04 10:10:00,70.33,70.45,70.3,70.44,43016.0,69.3059,69.4241,69.2763,69.4143,43016.0
2021-11-04 10:15:00,70.43,70.48,70.37,70.39,50040.0,69.4044,69.4537,69.3453,69.365,50040.0
2021-11-04 10:20:00,70.39,70.44,70.21,70.44,29787.0,69.365,69.4143,69.1876,69.4143,29787.0
2021-11-04 10:25:00,70.44,70.49,70.35,70.46,26061.0,69.4143,69.4635,69.3256,69.434,26061.0
2021-11-04 10:30:00,70.45,70.52,70.39,70.43,69834.0,69.4241,69.4931,69.365,69.4044,69834.0
2021-11-04 10:35:00,70.44,70.59,70.4,70.55,46019.0,69.4143,69.5621,69.3748,69.5227,46019.0
2021-11-04 10:40:00,70.55,70.56,70.25,70.32,43663.0,69.5227,69.5325,69.227,69.296,43663.0
2021-11-04 10:45:00,70.34,70.34,70.11,70.22,57963.0,69.3157,69.3157,69.0891,69.1975,57963.0
2021-11-04 10:50:00,70.2,70.29,70.12,70.23,82355.0,69.1778,69.2664,69.0989,69.2073,82355.0
2021-11-04 10:55:00,70.23,70.56,70.17,70.53,164523.0,69.2073,69.5325,69.1482,69.5029,164523.0
2021-11-04 11:00:00,70.55,70.6,70.48,70.52,59049.0,69.5227,69.5719,69.4537,69.4931,59049.0
2021-11-04 11:05:00,70.52,70.77,70.52,70.77,50887.0,69.4931,69.7395,69.4931,69.7395,50887.0
2021-11-04 11:10:00,70.77,70.95,70.77,70.81,37088.0,69.7395,69.9168,69.7395,69.7789,37088.0
2021-11-04 11:15:00,70.79,70.82,70.52,70.58,40290.0,69.7592,69.7887,69.4931,69.5522,40290.0
2021-11-04 11:20:00,70.57,70.65,70.38,70.47,56449.0,69.5424,69.6212,69.3551,69.4438,56449.0
2021-11-04 11:25:00,70.47,70.54,70.38,70.5,74609.0,69.4438,69.5128,69.3551,69.4734,74609.0
2021-11-04 11:30:00,70.53,70.76,70.49,70.66,53294.0,69.5029,69.7296,69.4635,69.6311,53294.0
2021-11-04 11:35:00,70.69,70.93,70.66,70.87,45005.0,69.6606,69.8971,69.6311,69.838,45005.0
2021-11-04 11:40:00,70.86,70.9,70.64,70.75,23951.0,69.8281,69.8676,69.6113,69.7197,23951.0
2021-11-04 11:45:00,70.77,70.8,70.49,70.49,19803.0,69.7395,69.769,69.4635,69.4635,19803.0
2021-11-04 11:50:00,70.48,70.62,70.4,70.61,113070.0,69.4537,69.5916,69.3748,69.5818,113070.0
2021-11-04 11:55:00,70.65,70.75,70.6,70.75,56846.0,69.6212,69.7197,69.5719,69.7197,56846.0
2021-11-04 12:00:00,70.76,70.88,70.75,70.81,37682.0,69.7296,69.8478,69.7197,69.7789,37682.0
2021-11-04 12:05:00,70.81,70.94,70.78,70.92,36156.0,69.7789,69.907,69.7493,69.8873,36156.0
2021-11-04 12:10:00,70.93,71.02,70.73,70.95,144394.0,69.8971,69.9858,69.7,69.9168,144394.0
2021-11-04 12:15:00,70.96,71.02,70.83,70.96,25107.0,69.9267,69.9858,69.7986,69.9267,25107.0
2021-11-04 12:20:00,70.94,71.01,70.87,70.9,28866.0,69.907,69.976,69.838,69.8676,28866.0
2021-11-04 12:25:00,70.89,70.9,70.77,70.86,33146.0,69.8577,69.8676,69.7395,69.8281,33146.0
2021-11-04 12:30:00,70.84,70.93,70.79,70.85,22163.0,69.8084,69.8971,69.7592,69.8183,22163.0
2021-11-04 12:35:00,70.85,70.88,70.82,70.88,24335.0,69.8183,69.8478,69.7887,69.8478,24335.0
2021-11-04 12:40:00,70.86,70.87,70.76,70.86,36326.0,69.8281,69.838,69.7296,69.8281,36326.0
2021-11-04 12:45:00,70.86,70.99,70.85,70.94,37284.0,69.8281,69.9562,69.8183,69.907,37284.0
2021-11-04 12:50:00,70.95,71.08,70.92,70.98,92445.0,69.9168,70.0449,69.8873,69.9464,92445.0
2021-11-04 12:55:00,70.96,71.02,70.93,70.94,67476.0,69.9267,69.9858,69.8971,69.907,67476.0
2021-11-04 13:00:00,70.95,70.98,70.85,70.97,38797.0,69.9168,69.9464,69.8183,69.9365,38797.0
2021-11-04 13:05:00,70.97,70.99,70.85,70.88,60711.0,69.9365,69.9562,69.8183,69.8478,60711.0
2021-11-04 13:10:00,70.92,70.98,70.75,70.78,70162.0,69.8873,69.9464,69.7197,69.7493,70162.0
2021-11-04 13:15:00,70.78,70.8,70.57,70.67,54583.0,69.7493,69.769,69.5424,69.6409,54583.0
2021-11-04 13:20:00,70.71,71.0,70.67,70.96,119750.0,69.6803,69.9661,69.6409,69.9267,119750.0
2021-11-04 13:25:00,70.97,71.05,70.96,71.01,44806.0,69.9365,70.0154,69.9267,69.976,44806.0
2021-11-04 13:30:00,71.01,71.09,70.96,70.96,80572.0,69.976,70.0548,69.9267,69.9267,80572.0
2021-11-04 13:35:00,70.95,71.23,70.94,71.23,257742.0,69.9168,70.1928,69.907,70.1928,257742.0
2021-11-04 13:40:00,71.24,71.28,71.14,71.28,36411.0,70.2026,70.242,70.1041,70.242,36411.0
2021-11-04 13:45:00,71.28,71.29,71.14,71.2,37517.0,70.242,70.2519,70.1041,70.1632,37517.0
2021-11-04 13:50:00,71.2,71.25,71.13,71.23,32145.0,70.1632,70.2125,70.0942,70.1928,32145.0
2021-11-04 13:55:00,71.23,71.28,71.16,71.25,44446.0,70.1928,70.242,70.1238,70.2125,44446.0
2021-11-04 14:00:00,71.25,71.25,71.0,71.0,37496.0,70.2125,70.2125,69.9661,69.9661,37496.0
2021-11-04 14:05:00,71.01,71.13,70.95,71.13,35823.0,69.976,70.0942,69.9168,70.0942,35823.0
2021-11-04 14:10:00,71.16,71.26,71.15,71.22,24697.0,70.1238,70.2223,70.1139,70.1829,24697.0
2021-11-04 14:15:00,71.22,71.22,71.08,71.13,34968.0,70.1829,70.1829,70.0449,70.0942,34968.0
2021-11-04 14:20:00,71.14,71.27,71.13,71.25,32033.0,70.1041,70.2322,70.0942,70.2125,32033.0
2021-11-04 14:25:00,71.26,71.33,71.19,71.27,94938.0,70.2223,70.2913,70.1533,70.2322,94938.0
2021-11-04 14:30:00,71.28,71.29,71.16,71.17,38999.0,70.242,70.2519,70.1238,70.1336,38999.0
2021-11-04 14:35:00,71.2,71.27,71.2,71.23,32659.0,70.1632,70.2322,70.1632,70.1928,32659.0
2021-11-04 14:40:00,71.22,71.3,71.22,71.24,46985.0,70.1829,70.2617,70.1829,70.2026,46985.0
2021-11-04 14:45:00,71.25,71.32,71.22,71.28,79095.0,70.2125,70.2814,70.1829,70.242,79095.0
2021-11-04 14:50:00,71.28,71.63,71.27,71.53,147643.0,70.242,70.5869,70.2322,70.4884,147643.0
2021-11-04 14:55:00,71.51,71.53,71.22,71.23,70073.0,70.4687,70.4884,70.1829,70.1928,70073.0
2021-11-04 15:00:00,71.22,71.23,71.02,71.03,120837.0,70.1829,70.1928,69.9858,69.9957,120837.0
2021-11-04 15:05:00,71.03,71.13,70.96,71.05,49097.0,69.9957,70.0942,69.9267,70.0154,49097.0
2021-11-04 15:10:00,71.05,71.13,70.99,71.02,54109.0,70.0154,70.0942,69.9562,69.9858,54109.0
2021-11-04 15:15:00,71.02,71.11,71.0,71.03,39688.0,69.9858,70.0745,69.9661,69.9957,39688.0
2021-11-04 15:20:00,71.02,71.05,70.97,71.01,67531.0,69.9858,70.0154,69.9365,69.976,67531.0
2021-11-04 15:25:00,71.01,71.13,70.94,70.98,193705.0,69.976,70.0942,69.907,69.9464,193705.0
2021-11-04 15:30:00,70.97,71.12,70.96,71.02,103407.0,69.9365,70.0844,69.9267,69.9858,103407.0
2021-11-04 15:35:00,71.02,71.03,70.88,70.89,45558.0,69.9858,69.9957,69.8478,69.8577,45558.0
2021-11-04 15:40:00,70.89,70.89,70.75,70.8,82026.0,69.8577,69.8577,69.7197,69.769,82026.0
2021-11-04 15:45:00,70.8,71.03,70.8,71.01,109091.0,69.769,69.9957,69.769,69.976,109091.0
2021-11-04 15:50:00,71.02,71.52,71.01,71.5,274122.0,69.9858,70.4785,69.976,70.4588,274122.0
2021-11-04 15:55:00,71.52,71.61,71.34,71.52,594698.0,70.4785,70.5672,70.3012,70.4785,594698.0
2021-11-05 09:30:00,72.0,72.85,72.0,72.64,465975.0,70.9515,71.7892,70.9515,71.5822,465975.0
2021-11-05 09:35:00,72.69,72.92,72.43,72.44,230877.0,71.6315,71.8581,71.3753,71.3851,230877.0
2021-11-05 09:40:00,72.46,72.5,72.0,72.07,98100.0,71.4048,71.4443,70.9515,71.0205,98100.0
2021-11-05 09:45:00,72.04,72.17,71.9,72.17,78584.0,70.991,71.1191,70.853,71.1191,78584.0
2021-11-05 09:50:00,72.22,72.22,71.89,72.02,76808.0,71.1683,71.1683,70.8431,70.9712,76808.0
2021-11-05 09:55:00,72.01,72.13,71.78,72.11,85323.0,70.9614,71.0796,70.7347,71.0599,85323.0
2021-11-05 10:00:00,72.15,72.34,72.02,72.24,69730.0,71.0994,71.2866,70.9712,71.188,69730.0
2021-11-05 10:05:00,72.25,72.3,71.99,72.04,67733.0,71.1979,71.2472,70.9417,70.991,67733.0
2021-11-05 10:10:00,72.03,72.13,71.87,71.97,40484.0,70.9811,71.0796,70.8234,70.922,40484.0
2021-11-05 10:15:00,71.97,72.14,71.96,72.08,84843.0,70.922,71.0895,70.9121,71.0304,84843.0
2021-11-05 10:20:00,72.05,72.05,71.88,71.95,40444.0,71.0008,71.0008,70.8333,70.9023,40444.0
2021-11-05 10:25:00,71.96,72.08,71.82,71.86,43928.0,70.9121,71.0304,70.7742,70.8136,43928.0
2021-11-05 10:30:00,71.86,71.92,71.6,71.6,65977.0,70.8136,70.8727,70.5574,70.5574,65977.0
2021-11-05 10:35:00,71.62,71.99,71.6,71.93,46521.0,70.5771,70.9417,70.5574,70.8826,46521.0
2021-11-05 10:40:00,71.94,72.03,71.79,71.79,86017.0,70.8924,70.9811,70.7446,70.7446,86017.0
2021-11-05 10:45:00,71.8,71.93,71.77,71.78,112760.0,70.7545,70.8826,70.7249,70.7347,112760.0
2021-11-05 10:50:00,71.8,71.91,71.78,71.81,14141.0,70.7545,70.8629,70.7347,70.7643,14141.0
2021-11-05 10:55:00,71.8,72.04,71.76,72.01,34405.0,70.7545,70.991,70.715,70.9614,34405.0
2021-11-05 11:00:00,72.01,72.03,71.87,71.89,18547.0,70.9614,70.9811,70.8234,70.8431,18547.0
2021-11-05 11:05:00,71.89,72.05,71.88,72.01,34316.0,70.8431,71.0008,70.8333,70.9614,34316.0
2021-11-05 11:10:00,72.01,72.1,71.93,72.09,77556.0,70.9614,71.0501,70.8826,71.0402,77556.0
2021-11-05 11:15:00,72.1,72.36,72.09,72.23,169910.0,71.0501,71.3063,71.0402,71.1782,169910.0
2021-11-05 11:20:00,72.23,72.35,72.16,72.23,25801.0,71.1782,71.2964,71.1092,71.1782,25801.0
2021-11-05 11:25:00,72.25,72.25,71.86,71.91,56576.0,71.1979,71.1979,70.8136,70.8629,56576.0
2021-11-05 11:30:00,71.91,72.1,71.85,72.09,80071.0,70.8629,71.0501,70.8037,71.0402,80071.0
2021-11-05 11:35:00,72.09,72.12,72.0,72.03,27251.0,71.0402,71.0698,70.9515,70.9811,27251.0
2021-11-05 11:40:00,72.04,72.1,71.99,72.07,38992.0,70.991,71.0501,70.9417,71.0205,38992.0
2021-11-05 11:45:00,72.07,72.22,72.04,72.17,46052.0,71.0205,71.1683,70.991,71.1191,46052.0
2021-11-05 11:50:00,72.17,72.22,72.08,72.2,29448.0,71.1191,71.1683,71.0304,71.1486,29448.0
2021-11-05 11:55:00,72.18,72.18,72.05,72.06,15172.0,71.1289,71.1289,71.0008,71.0107,15172.0
2021-11-05 12:00:00,72.05,72.06,71.97,71.98,9669.0,71.0008,71.0107,70.922,70.9318,9669.0
2021-11-05 12:05:00,71.99,72.02,71.92,71.95,13230.0,70.9417,70.9712,70.8727,70.9023,13230.0
2021-11-05 12:10:00,71.94,72.04,71.87,72.0,17094.0,70.8924,70.991,70.8234,70.9515,17094.0
2021-11-05 12:15:00,71.98,71.98,71.82,71.87,19732.0,70.9318,70.9318,70.7742,70.8234,19732.0
2021-11-05 12:20:00,71.86,71.95,71.85,71.9,22868.0,70.8136,70.9023,70.8037,70.853,22868.0
2021-11-05 12:25:00,71.91,72.0,71.85,71.97,13946.0,70.8629,70.9515,70.8037,70.922,13946.0
2021-11-05 12:30:00,71.97,72.01,71.85,71.94,32803.0,70.922,70.9614,70.8037,70.8924,32803.0
2021-11-05 12:35:00,71.94,71.95,71.78,71.84,44299.0,70.8924,70.9023,70.7347,70.7939,44299.0
2021-11-05 12:40:00,71.83,71.85,71.73,71.78,25661.0,70.784,70.8037,70.6855,70.7347,25661.0
2021-11-05 12:45:00,71.78,71.78,71.65,71.74,17992.0,70.7347,70.7347,70.6066,70.6953,17992.0
2021-11-05 12:50:00,71.76,71.8,71.62,71.79,20108.0,70.715,70.7545,70.5771,70.7446,20108.0
2021-11-05 12:55:00,71.78,71.85,71.71,71.81,17556.0,70.7347,70.8037,70.6658,70.7643,17556.0
2021-11-05 13:00:00,71.81,71.86,71.7,71.83,28779.0,70.7643,70.8136,70.6559,70.784,28779.0
2021-11-05 13:05:00,71.86,71.87,71.65,71.66,12030.0,70.8136,70.8234,70.6066,70.6165,12030.0
2021-11-05 13:10:00,71.67,71.71,71.56,71.69,36200.0,70.6263,70.6658,70.5179,70.6461,36200.0
2021-11-05 13:15:00,71.68,71.74,71.58,71.74,29577.0,70.6362,70.6953,70.5377,70.6953,29577.0
2021-11-05 13:20:00,71.74,71.74,71.56,71.59,30814.0,70.6953,70.6953,70.5179,70.5475,30814.0
2021-11-05 13:25:00,71.56,71.57,71.29,71.31,56329.0,70.5179,70.5278,70.2519,70.2716,56329.0
2021-11-05 13:30:00,71.31,71.7,71.3,71.67,18219.0,70.2716,70.6559,70.2617,70.6263,18219.0
2021-11-05 13:35:00,71.67,71.67,71.55,71.6,16613.0,70.6263,70.6263,70.5081,70.5574,16613.0
2021-11-05 13:40:00,71.62,71.66,71.55,71.58,11755.0,70.5771,70.6165,70.5081,70.5377,11755.0
2021-11-05 13:45:00,71.57,71.6,71.42,71.54,20582.0,70.5278,70.5574,70.38,70.4982,20582.0
2021-11-05 13:50:00,71.53,71.67,71.53,71.62,11808.0,70.4884,70.6263,70.4884,70.5771,11808.0
2021-11-05 13:55:00,71.63,71.76,71.55,71.73,20921.0,70.5869,70.715,70.5081,70.6855,20921.0
2021-11-05 14:00:00,71.73,71.77,71.66,71.77,9843.0,70.6855,70.7249,70.6165,70.7249,9843.0
2021-11-05 14:05:00,71.76,71.87,71.73,71.76,38090.0,70.715,70.8234,70.6855,70.715,38090.0
2021-11-05 14:10:00,71.75,71.82,71.73,71.79,27005.0,70.7052,70.7742,70.6855,70.7446,27005.0
2021-11-05 14:15:00,71.8,71.83,71.73,71.78,29157.0,70.7545,70.784,70.6855,70.7347,29157.0
2021-11-05 14:20:00,71.78,71.81,71.65,71.69,38993.0,70.7347,70.7643,70.6066,70.6461,38993.0
2021-11-05 14:25:00,71.69,71.9,71.69,71.9,31459.0,70.6461,70.853,70.6461,70.853,31459.0
2021-11-05 14:30:00,71.88,71.89,71.79,71.8,21991.0,70.8333,70.8431,70.7446,70.7545,21991.0
2021-11-05 14:35:00,71.81,71.86,71.72,71.82,13803.0,70.7643,70.8136,70.6756,70.7742,13803.0
2021-11-05 14:40:00,71.8,71.84,71.76,71.82,20691.0,70.7545,70.7939,70.715,70.7742,20691.0
2021-11-05 14:45:00,71.83,71.96,71.81,71.94,35822.0,70.784,70.9121,70.7643,70.8924,35822.0
2021-11-05 14:50:00,71.95,71.98,71.89,71.97,44346.0,70.9023,70.9318,70.8431,70.922,44346.0
2021-11-05 14:55:00,71.99,72.07,71.96,71.97,28513.0,70.9417,71.0205,70.9121,70.922,28513.0
2021-11-05 15:00:00,71.91,71.92,71.71,71.76,18786.0,70.8629,70.8727,70.6658,70.715,18786.0
2021-11-05 15:05:00,71.76,71.9,71.7,71.87,17707.0,70.715,70.853,70.6559,70.8234,17707.0
2021-11-05 15:10:00,71.88,72.01,71.87,71.98,28935.0,70.8333,70.9614,70.8234,70.9318,28935.0
2021-11-05 15:15:00,71.98,72.08,71.91,72.05,31518.0,70.9318,71.0304,70.8629,71.0008,31518.0
2021-11-05 15:20:00,72.05,72.06,71.87,71.9,23216.0,71.0008,71.0107,70.8234,70.853,23216.0
2021-11-05 15:25:00,71.9,71.96,71.84,71.9,33181.0,70.853,70.9121,70.7939,70.853,33181.0
2021-11-05 15:30:00,71.91,72.06,71.87,72.05,48743.0,70.8629,71.0107,70.8234,71.0008,48743.0
2021-11-05 15:35:00,72.05,72.1,71.99,72.01,38842.0,71.0008,71.0501,70.9417,70.9614,38842.0
2021-11-05 15:40:00,72.0,72.01,71.83,71.86,35708.0,70.9515,70.9614,70.784,70.8136,35708.0
2021-11-05 15:45:00,71.86,71.93,71.83,71.85,30537.0,70.8136,70.8826,70.784,70.8037,30537.0
2021-11-05 15:50:00,71.84,71.9,71.63,71.67,64210.0,70.7939,70.853,70.5869,70.6263,64210.0
2021-11-05 15:55:00,71.66,71.94,71.64,71.86,193136.0,70.6165,70.8924,70.5968,70.8136,193136.0
2021-11-08 09:30:00,72.15,72.39,72.09,72.26,129917.0,71.0994,71.3359,71.0402,71.2078,129917.0
2021-11-08 09:35:00,72.28,72.64,72.28,72.48,97939.0,71.2275,71.5822,71.2275,71.4246,97939.0
2021-11-08 09:40:00,72.5,72.59,72.2,72.3,67598.0,71.4443,71.5329,71.1486,71.2472,67598.0
2021-11-08 09:45:00,72.26,72.3,72.08,72.23,38474.0,71.2078,71.2472,71.0304,71.1782,38474.0
2021-11-08 09:50:00,72.23,72.3,71.97,72.09,33322.0,71.1782,71.2472,70.922,71.0402,33322.0
2021-11-08 09:55:00,72.08,72.08,71.89,72.07,29836.0,71.0304,71.0304,70.8431,71.0205,29836.0
2021-11-08 10:00:00,72.03,72.12,71.91,72.01,39733.0,70.9811,71.0698,70.8629,70.9614,39733.0
2021-11-08 10:05:00,72.02,72.16,71.91,71.92,31917.0,70.9712,71.1092,70.8629,70.8727,31917.0
2021-11-08 10:10:00,71.93,72.08,71.88,71.95,25487.0,70.8826,71.0304,70.8333,70.9023,25487.0
2021-11-08 10:15:00,71.96,72.05,71.9,72.0,25795.0,70.9121,71.0008,70.853,70.9515,25795.0
2021-11-08 10:20:00,72.01,72.11,71.98,72.06,49031.0,70.9614,71.0599,70.9318,71.0107,49031.0
2021-11-08 10:25:00,72.06,72.31,72.04,72.11,72793.0,71.0107,71.257,70.991,71.0599,72793.0
2021-11-08 10:30:00,72.13,72.18,71.96,71.97,60638.0,71.0796,71.1289,70.9121,70.922,60638.0
2021-11-08 10:35:00,71.96,72.1,71.88,71.94,26510.0,70.9121,71.0501,70.8333,70.8924,26510.0
2021-11-08 10:40:00,71.95,72.02,71.79,71.94,43564.0,70.9023,70.9712,70.7446,70.8924,43564.0
2021-11-08 10:45:00,71.93,72.09,71.92,72.06,22161.0,70.8826,71.0402,70.8727,71.0107,22161.0
2021-11-08 10:50:00,72.04,72.06,71.97,72.01,20836.0,70.991,71.0107,70.922,70.9614,20836.0
2021-11-08 10:55:00,72.0,72.13,71.98,72.04,21420.0,70.9515,71.0796,70.9318,70.991,21420.0
2021-11-08 11:00:00,72.05,72.1,72.01,72.05,35702.0,71.0008,71.0501,70.9614,71.0008,35702.0
2021-11-08 11:05:00,72.05,72.12,72.0,72.08,30817.0,71.0008,71.0698,70.9515,71.0304,30817.0
2021-11-08 11:10:00,72.04,72.09,71.99,72.0,10064.0,70.991,71.0402,70.9417,70.9515,10064.0
2021-11-08 11:15:00,72.0,72.1,71.97,72.09,35589.0,70.9515,71.0501,70.922,71.0402,35589.0
2021-11-08 11:20:00,72.09,72.65,72.08,72.49,170417.0,71.0402,71.5921,71.0304,71.4344,170417.0
2021-11-08 11:25:00,72.49,72.57,72.39,72.51,34224.0,71.4344,71.5132,71.3359,71.4541,34224.0
2021-11-08 11:30:00,72.54,72.8,72.5,72.79,53892.0,71.4837,71.7399,71.4443,71.73,53892.0
2021-11-08 11:35:00,72.79,73.01,72.79,72.97,166145.0,71.73,71.9468,71.73,71.9074,166145.0
2021-11-08 11:40:00,72.94,73.04,72.89,73.03,105425.0,71.8779,71.9764,71.8286,71.9665,105425.0
2021-11-08 11:45:00,73.0,73.04,72.79,72.84,69086.0,71.937,71.9764,71.73,71.7793,69086.0
2021-11-08 11:50:00,72.83,72.83,72.66,72.69,45644.0,71.7695,71.7695,71.6019,71.6315,45644.0
2021-11-08 11:55:00,72.69,72.8,72.65,72.68,82126.0,71.6315,71.7399,71.5921,71.6216,82126.0
2021-11-08 12:00:00,72.7,72.79,72.54,72.54,29033.0,71.6413,71.73,71.4837,71.4837,29033.0
2021-11-08 12:05:00,72.55,72.69,72.55,72.63,25717.0,71.4935,71.6315,71.4935,71.5724,25717.0
2021-11-08 12:10:00,72.62,72.67,72.55,72.61,27556.0,71.5625,71.6118,71.4935,71.5527,27556.0
2021-11-08 12:15:00,72.62,72.74,72.57,72.72,23105.0,71.5625,71.6808,71.5132,71.6611,23105.0
2021-11-08 12:20:00,72.7,72.71,72.62,72.64,20658.0,71.6413,71.6512,71.5625,71.5822,20658.0
2021-11-08 12:25:00,72.64,72.67,72.55,72.55,15167.0,71.5822,71.6118,71.4935,71.4935,15167.0
2021-11-08 12:30:00,72.55,72.61,72.52,72.59,15038.0,71.4935,71.5527,71.464,71.5329,15038.0
2021-11-08 12:35:00,72.58,72.6,72.42,72.47,60570.0,71.5231,71.5428,71.3654,71.4147,60570.0
2021-11-08 12:40:00,72.48,72.66,72.47,72.65,18897.0,71.4246,71.6019,71.4147,71.5921,18897.0
2021-11-08 12:45:00,72.65,72.67,72.42,72.45,53433.0,71.5921,71.6118,71.3654,71.395,53433.0
2021-11-08 12:50:00,72.44,72.6,72.4,72.58,21765.0,71.3851,71.5428,71.3457,71.5231,21765.0
2021-11-08 12:55:00,72.58,72.74,72.53,72.7,31227.0,71.5231,71.6808,71.4738,71.6413,31227.0
2021-11-08 13:00:00,72.71,72.94,72.71,72.92,35835.0,71.6512,71.8779,71.6512,71.8581,35835.0
2021-11-08 13:05:00,72.92,72.98,72.89,72.97,36529.0,71.8581,71.9173,71.8286,71.9074,36529.0
2021-11-08 13:10:00,72.98,73.18,72.97,73.12,68474.0,71.9173,72.1144,71.9074,72.0552,68474.0
2021-11-08 13:15:00,73.12,73.13,73.06,73.12,45589.0,72.0552,72.0651,71.9961,72.0552,45589.0
2021-11-08 13:20:00,73.12,73.26,73.1,73.23,43770.0,72.0552,72.1932,72.0355,72.1636,43770.0
2021-11-08 13:25:00,73.23,73.23,73.13,73.15,40852.0,72.1636,72.1636,72.0651,72.0848,40852.0
2021-11-08 13:30:00,73.12,73.19,73.09,73.11,60659.0,72.0552,72.1242,72.0257,72.0454,60659.0
2021-11-08 13:35:00,73.11,73.13,73.03,73.09,37726.0,72.0454,72.0651,71.9665,72.0257,37726.0
2021-11-08 13:40:00,73.08,73.15,73.02,73.08,39379.0,72.0158,72.0848,71.9567,72.0158,39379.0
2021-11-08 13:45:00,73.08,73.18,73.01,73.12,31561.0,72.0158,72.1144,71.9468,72.0552,31561.0
2021-11-08 13:50:00,73.14,73.37,73.14,73.35,71122.0,72.0749,72.3016,72.0749,72.2819,71122.0
2021-11-08 13:55:00,73.36,73.4,73.33,73.38,77369.0,72.2917,72.3312,72.2622,72.3114,77369.0
2021-11-08 14:00:00,73.39,73.5,73.35,73.37,61268.0,72.3213,72.4297,72.2819,72.3016,61268.0
2021-11-08 14:05:00,73.37,73.62,73.3,73.62,51885.0,72.3016,72.5479,72.2326,72.5479,51885.0
2021-11-08 14:10:00,73.62,73.64,73.5,73.59,46954.0,72.5479,72.5677,72.4297,72.5184,46954.0
2021-11-08 14:15:00,73.59,73.64,73.54,73.56,32534.0,72.5184,72.5677,72.4691,72.4888,32534.0
2021-11-08 14:20:00,73.56,73.59,73.48,73.54,29810.0,72.4888,72.5184,72.41,72.4691,29810.0
2021-11-08 14:25:00,73.53,73.55,73.43,73.53,50322.0,72.4593,72.479,72.3607,72.4593,50322.0
2021-11-08 14:30:00,73.52,73.64,73.51,73.61,38966.0,72.4494,72.5677,72.4396,72.5381,38966.0
2021-11-08 14:35:00,73.6,73.63,73.54,73.6,35642.0,72.5282,72.5578,72.4691,72.5282,35642.0
2021-11-08 14:40:00,73.6,73.68,73.6,73.68,48271.0,72.5282,72.6071,72.5282,72.6071,48271.0
2021-11-08 14:45:00,73.68,73.76,73.61,73.7,40147.0,72.6071,72.6859,72.5381,72.6268,40147.0
2021-11-08 14:50:00,73.7,73.73,73.34,73.48,239963.0,72.6268,72.6563,72.272,72.41,239963.0
2021-11-08 14:55:00,73.49,73.57,73.43,73.52,26932.0,72.4198,72.4987,72.3607,72.4494,26932.0
2021-11-08 15:00:00,73.53,73.55,73.44,73.53,44359.0,72.4593,72.479,72.3706,72.4593,44359.0
2021-11-08 15:05:00,73.52,73.52,73.29,73.31,46736.0,72.4494,72.4494,72.2228,72.2425,46736.0
2021-11-08 15:10:00,73.33,73.4,73.24,73.33,45995.0,72.2622,72.3312,72.1735,72.2622,45995.0
2021-11-08 15:15:00,73.31,73.39,73.31,73.31,45414.0,72.2425,72.3213,72.2425,72.2425,45414.0
2021-11-08 15:20:00,73.32,73.32,73.17,73.22,53141.0,72.2523,72.2523,72.1045,72.1538,53141.0
2021-11-08 15:25:00,73.21,73.23,73.17,73.22,31577.0,72.1439,72.1636,72.1045,72.1538,31577.0
2021-11-08 15:30:00,73.22,73.27,73.17,73.17,50806.0,72.1538,72.203,72.1045,72.1045,50806.0
2021-11-08 15:35:00,73.17,73.23,73.16,73.21,38464.0,72.1045,72.1636,72.0946,72.1439,38464.0
2021-11-08 15:40:00,73.2,73.2,73.05,73.08,53345.0,72.1341,72.1341,71.9863,72.0158,53345.0
2021-11-08 15:45:00,73.07,73.09,72.7,72.72,142096.0,72.006,72.0257,71.6413,71.6611,142096.0
2021-11-08 15:50:00,72.72,72.93,72.63,72.81,156020.0,71.6611,71.868,71.5724,71.7497,156020.0
2021-11-08 15:55:00,72.81,73.02,72.8,73.02,281114.0,71.7497,71.9567,71.7399,71.9567,281114.0
2021-11-09 09:30:00,73.63,74.07,73.56,73.59,187858.0,72.5578,72.9914,72.4888,72.5184,187858.0
2021-11-09 09:35:00,73.56,73.68,73.45,73.55,37025.0,72.4888,72.6071,72.3804,72.479,37025.0
2021-11-09 09:40:00,73.57,73.76,73.43,73.6,63703.0,72.4987,72.6859,72.3607,72.5282,63703.0
2021-11-09 09:45:00,73.57,73.69,72.97,73.21,137900.0,72.4987,72.6169,71.9074,72.1439,137900.0
2021-11-09 09:50:00,73.18,73.37,72.89,72.92,79902.0,72.1144,72.3016,71.8286,71.8581,79902.0
2021-11-09 09:55:00,72.92,73.07,72.38,72.52,60618.0,71.8581,72.006,71.326,71.464,60618.0
2021-11-09 10:00:00,72.53,72.9,72.49,72.7,65847.0,71.4738,71.8384,71.4344,71.6413,65847.0
2021-11-09 10:05:00,72.7,72.77,72.53,72.6,59658.0,71.6413,71.7103,71.4738,71.5428,59658.0
2021-11-09 10:10:00,72.57,72.96,72.52,72.91,65460.0,71.5132,71.8976,71.464,71.8483,65460.0
2021-11-09 10:15:00,72.9,72.98,72.66,72.86,73688.0,71.8384,71.9173,71.6019,71.799,73688.0
2021-11-09 10:20:00,72.91,73.01,72.67,72.72,62132.0,71.8483,71.9468,71.6118,71.6611,62132.0
2021-11-09 10:25:00,72.67,72.89,72.65,72.66,34245.0,71.6118,71.8286,71.5921,71.6019,34245.0
2021-11-09 10:30:00,72.69,72.97,72.69,72.97,37198.0,71.6315,71.9074,71.6315,71.9074,37198.0
2021-11-09 10:35:00,72.96,72.96,72.7,72.78,46281.0,71.8976,71.8976,71.6413,71.7202,46281.0
2021-11-09 10:40:00,72.8,73.0,72.8,72.91,37805.0,71.7399,71.937,71.7399,71.8483,37805.0
2021-11-09 10:45:00,72.92,72.93,72.69,72.77,31996.0,71.8581,71.868,71.6315,71.7103,31996.0
2021-11-09 10:50:00,72.8,72.82,72.61,72.78,23083.0,71.7399,71.7596,71.5527,71.7202,23083.0
2021-11-09 10:55:00,72.79,72.91,72.72,72.81,23844.0,71.73,71.8483,71.6611,71.7497,23844.0
2021-11-09 11:00:00,72.83,73.0,72.83,72.98,22808.0,71.7695,71.937,71.7695,71.9173,22808.0
2021-11-09 11:05:00,72.98,73.0,72.92,72.94,64221.0,71.9173,71.937,71.8581,71.8779,64221.0
2021-11-09 11:10:00,72.89,72.89,72.47,72.64,39756.0,71.8286,71.8286,71.4147,71.5822,39756.0
2021-11-09 11:15:00,72.62,72.86,72.53,72.86,31055.0,71.5625,71.799,71.4738,71.799,31055.0
2021-11-09 11:20:00,72.87,73.0,72.86,72.97,46743.0,71.8089,71.937,71.799,71.9074,46743.0
2021-11-09 11:25:00,72.96,73.01,72.86,72.92,31434.0,71.8976,71.9468,71.799,71.8581,31434.0
2021-11-09 11:30:00,72.92,73.02,72.91,72.94,68065.0,71.8581,71.9567,71.8483,71.8779,68065.0
2021-11-09 11:35:00,72.95,72.98,72.85,72.88,28273.0,71.8877,71.9173,71.7892,71.8187,28273.0
2021-11-09 11:40:00,72.88,73.03,72.88,73.0,93264.0,71.8187,71.9665,71.8187,71.937,93264.0
2021-11-09 11:45:00,73.0,73.06,72.96,73.02,38236.0,71.937,71.9961,71.8976,71.9567,38236.0
2021-11-09 11:50:00,73.02,73.03,72.77,72.85,17964.0,71.9567,71.9665,71.7103,71.7892,17964.0
2021-11-09 11:55:00,72.84,72.93,72.81,72.85,27814.0,71.7793,71.868,71.7497,71.7892,27814.0
2021-11-09 12:00:00,72.81,72.81,72.49,72.51,33215.0,71.7497,71.7497,71.4344,71.4541,33215.0
2021-11-09 12:05:00,72.49,72.61,72.41,72.58,32559.0,71.4344,71.5527,71.3556,71.5231,32559.0
2021-11-09 12:10:00,72.6,72.79,72.6,72.79,57109.0,71.5428,71.73,71.5428,71.73,57109.0
2021-11-09 12:15:00,72.79,72.83,72.66,72.66,25601.0,71.73,71.7695,71.6019,71.6019,25601.0
2021-11-09 12:20:00,72.66,72.72,72.59,72.66,25368.0,71.6019,71.6611,71.5329,71.6019,25368.0
2021-11-09 12:25:00,72.67,72.73,72.49,72.59,26477.0,71.6118,71.6709,71.4344,71.5329,26477.0
2021-11-09 12:30:00,72.59,72.69,72.48,72.67,20281.0,71.5329,71.6315,71.4246,71.6118,20281.0
2021-11-09 12:35:00,72.66,72.68,72.49,72.59,17769.0,71.6019,71.6216,71.4344,71.5329,17769.0
2021-11-09 12:40:00,72.58,72.68,72.46,72.65,20002.0,71.5231,71.6216,71.4048,71.5921,20002.0
2021-11-09 12:45:00,72.65,72.75,72.6,72.73,13181.0,71.5921,71.6906,71.5428,71.6709,13181.0
2021-11-09 12:50:00,72.72,72.83,72.71,72.71,18421.0,71.6611,71.7695,71.6512,71.6512,18421.0
2021-11-09 12:55:00,72.71,72.73,72.61,72.68,16225.0,71.6512,71.6709,71.5527,71.6216,16225.0
2021-11-09 13:00:00,72.69,72.81,72.67,72.76,15830.0,71.6315,71.7497,71.6118,71.7005,15830.0
2021-11-09 13:05:00,72.75,72.76,72.64,72.73,24560.0,71.6906,71.7005,71.5822,71.6709,24560.0
2021-11-09 13:10:00,72.73,72.73,72.55,72.62,20165.0,71.6709,71.6709,71.4935,71.5625,20165.0
2021-11-09 13:15:00,72.62,72.79,72.6,72.79,20437.0,71.5625,71.73,71.5428,71.73,20437.0
2021-11-09 13:20:00,72.77,72.77,72.53,72.56,18101.0,71.7103,71.7103,71.4738,71.5034,18101.0
2021-11-09 13:25:00,72.56,72.57,72.28,72.41,26323.0,71.5034,71.5132,71.2275,71.3556,26323.0
2021-11-09 13:30:00,72.38,72.55,72.38,72.52,18481.0,71.326,71.4935,71.326,71.464,18481.0
2021-11-09 13:35:00,72.53,72.55,72.42,72.45,21520.0,71.4738,71.4935,71.3654,71.395,21520.0
2021-11-09 13:40:00,72.45,72.5,72.38,72.38,15796.0,71.395,71.4443,71.326,71.326,15796.0
2021-11-09 13:45:00,72.4,72.43,72.21,72.26,14281.0,71.3457,71.3753,71.1585,71.2078,14281.0
2021-11-09 13:50:00,72.27,72.33,72.25,72.29,27699.0,71.2176,71.2767,71.1979,71.2373,27699.0
2021-11-09 13:55:00,72.3,72.37,72.18,72.31,20836.0,71.2472,71.3162,71.1289,71.257,20836.0
2021-11-09 14:00:00,72.31,72.42,72.3,72.42,14823.0,71.257,71.3654,71.2472,71.3654,14823.0
2021-11-09 14:05:00,72.44,72.6,72.41,72.54,24565.0,71.3851,71.5428,71.3556,71.4837,24565.0
2021-11-09 14:10:00,72.55,72.64,72.46,72.64,31821.0,71.4935,71.5822,71.4048,71.5822,31821.0
2021-11-09 14:15:00,72.65,72.69,72.61,72.68,21082.0,71.5921,71.6315,71.5527,71.6216,21082.0
2021-11-09 14:20:00,72.68,72.91,72.68,72.76,30422.0,71.6216,71.8483,71.6216,71.7005,30422.0
2021-11-09 14:25:00,72.76,72.81,72.72,72.78,17513.0,71.7005,71.7497,71.6611,71.7202,17513.0
2021-11-09 14:30:00,72.78,72.85,72.73,72.84,16795.0,71.7202,71.7892,71.6709,71.7793,16795.0
2021-11-09 14:35:00,72.84,72.9,72.77,72.84,23228.0,71.7793,71.8384,71.7103,71.7793,23228.0
2021-11-09 14:40:00,72.86,72.9,72.79,72.83,21782.0,71.799,71.8384,71.73,71.7695,21782.0
2021-11-09 14:45:00,72.82,72.87,72.79,72.83,12253.0,71.7596,71.8089,71.73,71.7695,12253.0
2021-11-09 14:50:00,72.83,72.89,72.78,72.89,19170.0,71.7695,71.8286,71.7202,71.8286,19170.0
2021-11-09 14:55:00,72.87,72.91,72.83,72.89,16403.0,71.8089,71.8483,71.7695,71.8286,16403.0
2021-11-09 15:00:00,72.89,72.9,72.8,72.84,43974.0,71.8286,71.8384,71.7399,71.7793,43974.0
2021-11-09 15:05:00,72.84,72.9,72.78,72.89,30305.0,71.7793,71.8384,71.7202,71.8286,30305.0
2021-11-09 15:10:00,72.9,72.98,72.88,72.91,28729.0,71.8384,71.9173,71.8187,71.8483,28729.0
2021-11-09 15:15:00,72.9,72.97,72.83,72.93,38129.0,71.8384,71.9074,71.7695,71.868,38129.0
2021-11-09 15:20:00,72.93,73.13,72.92,73.13,32719.0,71.868,72.0651,71.8581,72.0651,32719.0
2021-11-09 15:25:00,73.12,73.15,73.02,73.03,37443.0,72.0552,72.0848,71.9567,71.9665,37443.0
2021-11-09 15:30:00,73.03,73.1,72.99,73.06,30428.0,71.9665,72.0355,71.9271,71.9961,30428.0
2021-11-09 15:35:00,73.05,73.13,72.98,73.1,49858.0,71.9863,72.0651,71.9173,72.0355,49858.0
2021-11-09 15:40:00,73.11,73.19,73.06,73.14,58151.0,72.0454,72.1242,71.9961,72.0749,58151.0
2021-11-09 15:45:00,73.14,73.16,72.87,72.87,104116.0,72.0749,72.0946,71.8089,71.8089,104116.0
2021-11-09 15:50:00,72.87,73.06,72.87,72.92,125091.0,71.8089,71.9961,71.8089,71.8581,125091.0
2021-11-09 15:55:00,72.92,73.1,72.91,72.94,243267.0,71.8581,72.0355,71.8483,71.8779,243267.0
2021-11-10 09:30:00,71.96,72.31,71.72,72.25,205457.0,70.9121,71.257,70.6756,71.1979,205457.0
2021-11-10 09:35:00,72.24,72.95,72.24,72.87,106201.0,71.188,71.8877,71.188,71.8089,106201.0
2021-11-10 09:40:00,72.92,72.93,72.52,72.6,57089.0,71.8581,71.868,71.464,71.5428,57089.0
2021-11-10 09:45:00,72.57,72.74,72.43,72.64,39989.0,71.5132,71.6808,71.3753,71.5822,39989.0
2021-11-10 09:50:00,72.59,72.81,72.59,72.81,23906.0,71.5329,71.7497,71.5329,71.7497,23906.0
2021-11-10 09:55:00,72.81,73.1,72.78,73.05,31283.0,71.7497,72.0355,71.7202,71.9863,31283.0
2021-11-10 10:00:00,73.08,73.25,72.89,73.09,86582.0,72.0158,72.1833,71.8286,72.0257,86582.0
2021-11-10 10:05:00,73.14,73.16,72.91,73.13,49786.0,72.0749,72.0946,71.8483,72.0651,49786.0
2021-11-10 10:10:00,73.12,73.15,72.97,73.01,52668.0,72.0552,72.0848,71.9074,71.9468,52668.0
2021-11-10 10:15:00,73.0,73.14,72.94,73.06,21326.0,71.937,72.0749,71.8779,71.9961,21326.0
2021-11-10 10:20:00,73.07,73.23,72.78,72.78,53226.0,72.006,72.1636,71.7202,71.7202,53226.0
2021-11-10 10:25:00,72.77,73.06,72.77,72.89,36278.0,71.7103,71.9961,71.7103,71.8286,36278.0
2021-11-10 10:30:00,72.94,73.15,72.8,72.85,26989.0,71.8779,72.0848,71.7399,71.7892,26989.0
2021-11-10 10:35:00,72.83,72.89,72.79,72.83,12983.0,71.7695,71.8286,71.73,71.7695,12983.0
2021-11-10 10:40:00,72.86,72.86,72.64,72.72,44554.0,71.799,71.799,71.5822,71.6611,44554.0
2021-11-10 10:45:00,72.72,72.79,72.66,72.67,10013.0,71.6611,71.73,71.6019,71.6118,10013.0
2021-11-10 10:50:00,72.65,72.74,72.57,72.63,15418.0,71.5921,71.6808,71.5132,71.5724,15418.0
2021-11-10 10:55:00,72.62,72.67,72.52,72.55,22389.0,71.5625,71.6118,71.464,71.4935,22389.0
2021-11-10 11:00:00,72.52,72.78,72.52,72.75,14501.0,71.464,71.7202,71.464,71.6906,14501.0
2021-11-10 11:05:00,72.73,72.81,72.69,72.77,17943.0,71.6709,71.7497,71.6315,71.7103,17943.0
2021-11-10 11:10:00,72.76,72.86,72.69,72.69,13434.0,71.7005,71.799,71.6315,71.6315,13434.0
2021-11-10 11:15:00,72.69,72.85,72.69,72.77,16020.0,71.6315,71.7892,71.6315,71.7103,16020.0
2021-11-10 11:20:00,72.78,72.89,72.72,72.85,19085.0,71.7202,71.8286,71.6611,71.7892,19085.0
2021-11-10 11:25:00,72.85,72.88,72.68,72.71,76318.0,71.7892,71.8187,71.6216,71.6512,76318.0
2021-11-10 11:30:00,72.72,72.83,72.66,72.77,27529.0,71.6611,71.7695,71.6019,71.7103,27529.0
2021-11-10 11:35:00,72.78,72.81,72.75,72.78,24182.0,71.7202,71.7497,71.6906,71.7202,24182.0
2021-11-10 11:40:00,72.78,72.8,72.51,72.51,14134.0,71.7202,71.7399,71.4541,71.4541,14134.0
2021-11-10 11:45:00,72.53,72.81,72.53,72.81,33489.0,71.4738,71.7497,71.4738,71.7497,33489.0
2021-11-10 11:50:00,72.86,72.93,72.8,72.88,13424.0,71.799,71.868,71.7399,71.8187,13424.0
2021-11-10 11:55:00,72.88,72.93,72.84,72.93,18749.0,71.8187,71.868,71.7793,71.868,18749.0
2021-11-10 12:00:00,72.94,72.94,72.83,72.93,51031.0,71.8779,71.8779,71.7695,71.868,51031.0
2021-11-10 12:05:00,72.93,72.97,72.86,72.92,47302.0,71.868,71.9074,71.799,71.8581,47302.0
2021-11-10 12:10:00,72.93,72.94,72.76,72.81,26312.0,71.868,71.8779,71.7005,71.7497,26312.0
2021-11-10 12:15:00,72.81,72.88,72.78,72.83,12554.0,71.7497,71.8187,71.7202,71.7695,12554.0
2021-11-10 12:20:00,72.83,72.89,72.76,72.78,9398.0,71.7695,71.8286,71.7005,71.7202,9398.0
2021-11-10 12:25:00,72.78,72.82,72.73,72.78,15114.0,71.7202,71.7596,71.6709,71.7202,15114.0
2021-11-10 12:30:00,72.79,72.81,72.66,72.71,26827.0,71.73,71.7497,71.6019,71.6512,26827.0
2021-11-10 12:35:00,72.69,72.71,72.56,72.57,16820.0,71.6315,71.6512,71.5034,71.5132,16820.0
2021-11-10 12:40:00,72.58,72.64,72.44,72.52,55405.0,71.5231,71.5822,71.3851,71.464,55405.0
2021-11-10 12:45:00,72.52,72.62,72.48,72.48,99195.0,71.464,71.5625,71.4246,71.4246,99195.0
2021-11-10 12:50:00,72.5,72.51,72.38,72.38,47082.0,71.4443,71.4541,71.326,71.326,47082.0
2021-11-10 12:55:00,72.38,72.51,72.38,72.51,46710.0,71.326,71.4541,71.326,71.4541,46710.0
2021-11-10 13:00:00,72.5,72.51,72.3,72.36,42891.0,71.4443,71.4541,71.2472,71.3063,42891.0
2021-11-10 13:05:00,72.36,72.4,72.16,72.36,33277.0,71.3063,71.3457,71.1092,71.3063,33277.0
2021-11-10 13:10:00,72.33,72.39,72.08,72.11,22647.0,71.2767,71.3359,71.0304,71.0599,22647.0
2021-11-10 13:15:00,72.11,72.22,72.04,72.19,21170.0,71.0599,71.1683,70.991,71.1388,21170.0
2021-11-10 13:20:00,72.2,72.24,72.03,72.09,40755.0,71.1486,71.188,70.9811,71.0402,40755.0
2021-11-10 13:25:00,72.11,72.25,72.06,72.16,50491.0,71.0599,71.1979,71.0107,71.1092,50491.0
2021-11-10 13:30:00,72.15,72.24,72.11,72.18,24353.0,71.0994,71.188,71.0599,71.1289,24353.0
2021-11-10 13:35:00,72.19,72.19,72.03,72.03,16865.0,71.1388,71.1388,70.9811,70.9811,16865.0
2021-11-10 13:40:00,72.06,72.08,71.92,71.93,17078.0,71.0107,71.0304,70.8727,70.8826,17078.0
2021-11-10 13:45:00,71.94,72.0,71.8,71.83,21839.0,70.8924,70.9515,70.7545,70.784,21839.0
2021-11-10 13:50:00,71.83,71.86,71.6,71.63,43796.0,70.784,70.8136,70.5574,70.5869,43796.0
2021-11-10 13:55:00,71.61,71.61,71.42,71.47,130612.0,70.5672,70.5672,70.38,70.4293,130612.0
2021-11-10 14:00:00,71.47,71.49,71.27,71.32,120543.0,70.4293,70.449,70.2322,70.2814,120543.0
2021-11-10 14:05:00,71.31,71.54,71.28,71.54,29313.0,70.2716,70.4982,70.242,70.4982,29313.0
2021-11-10 14:10:00,71.53,71.53,71.39,71.4,27721.0,70.4884,70.4884,70.3504,70.3603,27721.0
2021-11-10 14:15:00,71.39,71.52,71.32,71.37,31038.0,70.3504,70.4785,70.2814,70.3307,31038.0
2021-11-10 14:20:00,71.37,71.45,71.19,71.25,64212.0,70.3307,70.4095,70.1533,70.2125,64212.0
2021-11-10 14:25:00,71.27,71.32,70.97,71.01,49859.0,70.2322,70.2814,69.9365,69.976,49859.0
2021-11-10 14:30:00,71.06,71.15,71.04,71.07,31510.0,70.0252,70.1139,70.0055,70.0351,31510.0
2021-11-10 14:35:00,71.08,71.14,70.89,70.89,43646.0,70.0449,70.1041,69.8577,69.8577,43646.0
2021-11-10 14:40:00,70.89,70.95,70.77,70.86,38348.0,69.8577,69.9168,69.7395,69.8281,38348.0
2021-11-10 14:45:00,70.85,71.07,70.79,70.96,38012.0,69.8183,70.0351,69.7592,69.9267,38012.0
2021-11-10 14:50:00,70.96,71.05,70.85,70.93,41962.0,69.9267,70.0154,69.8183,69.8971,41962.0
2021-11-10 14:55:00,70.93,70.96,70.79,70.81,38267.0,69.8971,69.9267,69.7592,69.7789,38267.0
2021-11-10 15:00:00,70.82,70.9,70.78,70.85,39382.0,69.7887,69.8676,69.7493,69.8183,39382.0
2021-11-10 15:05:00,70.84,71.03,70.77,71.01,50424.0,69.8084,69.9957,69.7395,69.976,50424.0
2021-11-10 15:10:00,70.98,71.03,70.83,70.92,47331.0,69.9464,69.9957,69.7986,69.8873,47331.0
2021-11-10 15:15:00,70.91,71.07,70.89,70.96,50120.0,69.8774,70.0351,69.8577,69.9267,50120.0
2021-11-10 15:20:00,70.97,71.06,70.82,70.84,70527.0,69.9365,70.0252,69.7887,69.8084,70527.0
2021-11-10 15:25:00,70.84,71.0,70.84,70.89,59204.0,69.8084,69.9661,69.8084,69.8577,59204.0
2021-11-10 15:30:00,70.89,70.99,70.84,70.85,97970.0,69.8577,69.9562,69.8084,69.8183,97970.0
2021-11-10 15:35:00,70.85,70.88,70.65,70.74,78854.0,69.8183,69.8478,69.6212,69.7099,78854.0
2021-11-10 15:40:00,70.74,70.85,70.66,70.67,66578.0,69.7099,69.8183,69.6311,69.6409,66578.0
2021-11-10 15:45:00,70.68,70.89,70.63,70.82,141206.0,69.6508,69.8577,69.6015,69.7887,141206.0
2021-11-10 15:50:00,70.83,71.32,70.83,71.15,189952.0,69.7986,70.2814,69.7986,70.1139,189952.0
2021-11-10 15:55:00,71.16,71.19,70.89,70.94,351670.0,70.1238,70.1533,69.8577,69.907,351670.0
2021-11-11 09:30:00,71.39,72.35,71.39,71.74,112263.0,70.3504,71.2964,70.3504,70.6953,112263.0
2021-11-11 09:35:00,71.77,71.93,71.56,71.59,39121.0,70.7249,70.8826,70.5179,70.5475,39121.0
2021-11-11 09:40:00,71.59,72.05,71.59,71.99,48798.0,70.5475,71.0008,70.5475,70.9417,48798.0
2021-11-11 09:45:00,71.94,72.21,71.91,72.19,35051.0,70.8924,71.1585,70.8629,71.1388,35051.0
2021-11-11 09:50:00,72.18,72.46,72.12,72.4,29184.0,71.1289,71.4048,71.0698,71.3457,29184.0
2021-11-11 09:55:00,72.4,72.47,72.24,72.37,36542.0,71.3457,71.4147,71.188,71.3162,36542.0
2021-11-11 10:00:00,72.4,72.49,72.2,72.28,32800.0,71.3457,71.4344,71.1486,71.2275,32800.0
2021-11-11 10:05:00,72.27,72.5,72.27,72.45,36863.0,71.2176,71.4443,71.2176,71.395,36863.0
2021-11-11 10:10:00,72.48,72.63,72.47,72.61,57459.0,71.4246,71.5724,71.4147,71.5527,57459.0
2021-11-11 10:15:00,72.61,72.63,72.48,72.58,32221.0,71.5527,71.5724,71.4246,71.5231,32221.0
2021-11-11 10:20:00,72.56,72.61,72.41,72.5,47640.0,71.5034,71.5527,71.3556,71.4443,47640.0
2021-11-11 10:25:00,72.48,72.5,72.27,72.32,58155.0,71.4246,71.4443,71.2176,71.2669,58155.0
2021-11-11 10:30:00,72.31,72.37,72.15,72.24,21274.0,71.257,71.3162,71.0994,71.188,21274.0
2021-11-11 10:35:00,72.28,72.53,72.25,72.5,16566.0,71.2275,71.4738,71.1979,71.4443,16566.0
2021-11-11 10:40:00,72.5,72.73,72.48,72.72,64818.0,71.4443,71.6709,71.4246,71.6611,64818.0
2021-11-11 10:45:00,72.7,72.88,72.7,72.81,43387.0,71.6413,71.8187,71.6413,71.7497,43387.0
2021-11-11 10:50:00,72.82,72.93,72.72,72.73,27107.0,71.7596,71.868,71.6611,71.6709,27107.0
2021-11-11 10:55:00,72.73,72.74,72.54,72.59,61065.0,71.6709,71.6808,71.4837,71.5329,61065.0
2021-11-11 11:00:00,72.6,72.81,72.58,72.81,48491.0,71.5428,71.7497,71.5231,71.7497,48491.0
2021-11-11 11:05:00,72.8,72.82,72.66,72.72,24693.0,71.7399,71.7596,71.6019,71.6611,24693.0
2021-11-11 11:10:00,72.72,72.83,72.64,72.81,77178.0,71.6611,71.7695,71.5822,71.7497,77178.0
2021-11-11 11:15:00,72.82,72.97,72.81,72.96,39867.0,71.7596,71.9074,71.7497,71.8976,39867.0
2021-11-11 11:20:00,72.97,73.04,72.94,73.04,44101.0,71.9074,71.9764,71.8779,71.9764,44101.0
2021-11-11 11:25:00,73.03,73.08,72.93,72.97,27219.0,71.9665,72.0158,71.868,71.9074,27219.0
2021-11-11 11:30:00,72.98,73.05,72.94,72.98,22754.0,71.9173,71.9863,71.8779,71.9173,22754.0
2021-11-11 11:35:00,72.98,73.0,72.9,72.98,47136.0,71.9173,71.937,71.8384,71.9173,47136.0
2021-11-11 11:40:00,72.98,72.98,72.88,72.89,23319.0,71.9173,71.9173,71.8187,71.8286,23319.0
2021-11-11 11:45:00,72.89,72.92,72.73,72.84,20317.0,71.8286,71.8581,71.6709,71.7793,20317.0
2021-11-11 11:50:00,72.82,72.9,72.82,72.88,21421.0,71.7596,71.8384,71.7596,71.8187,21421.0
2021-11-11 11:55:00,72.88,72.95,72.87,72.89,17600.0,71.8187,71.8877,71.8089,71.8286,17600.0
2021-11-11 12:00:00,72.89,72.9,72.71,72.73,23759.0,71.8286,71.8384,71.6512,71.6709,23759.0
2021-11-11 12:05:00,72.74,72.79,72.71,72.77,25927.0,71.6808,71.73,71.6512,71.7103,25927.0
2021-11-11 12:10:00,72.76,72.95,72.74,72.93,21999.0,71.7005,71.8877,71.6808,71.868,21999.0
2021-11-11 12:15:00,72.92,72.99,72.81,72.88,28734.0,71.8581,71.9271,71.7497,71.8187,28734.0
2021-11-11 12:20:00,72.88,73.0,72.87,72.93,14779.0,71.8187,71.937,71.8089,71.868,14779.0
2021-11-11 12:25:00,72.93,72.93,72.87,72.91,14611.0,71.868,71.868,71.8089,71.8483,14611.0
2021-11-11 12:30:00,72.9,73.04,72.9,73.03,35900.0,71.8384,71.9764,71.8384,71.9665,35900.0
2021-11-11 12:35:00,73.03,73.09,73.02,73.06,23827.0,71.9665,72.0257,71.9567,71.9961,23827.0
2021-11-11 12:40:00,73.06,73.16,73.01,73.15,34507.0,71.9961,72.0946,71.9468,72.0848,34507.0
2021-11-11 12:45:00,73.15,73.18,73.09,73.11,32986.0,72.0848,72.1144,72.0257,72.0454,32986.0
2021-11-11 12:50:00,73.11,73.15,73.04,73.08,27862.0,72.0454,72.0848,71.9764,72.0158,27862.0
2021-11-11 12:55:00,73.09,73.1,73.0,73.01,16959.0,72.0257,72.0355,71.937,71.9468,16959.0
2021-11-11 13:00:00,73.02,73.02,72.87,72.98,57642.0,71.9567,71.9567,71.8089,71.9173,57642.0
2021-11-11 13:05:00,72.98,73.0,72.89,72.92,31310.0,71.9173,71.937,71.8286,71.8581,31310.0
2021-11-11 13:10:00,72.92,72.98,72.89,72.95,39418.0,71.8581,71.9173,71.8286,71.8877,39418.0
2021-11-11 13:15:00,72.95,73.06,72.94,73.05,26700.0,71.8877,71.9961,71.8779,71.9863,26700.0
2021-11-11 13:20:00,73.06,73.21,73.05,73.05,89196.0,71.9961,72.1439,71.9863,71.9863,89196.0
2021-11-11 13:25:00,73.05,73.11,72.93,73.08,60056.0,71.9863,72.0454,71.868,72.0158,60056.0
2021-11-11 13:30:00,73.09,73.21,73.09,73.2,26212.0,72.0257,72.1439,72.0257,72.1341,26212.0
2021-11-11 13:35:00,73.19,73.27,73.11,73.12,21282.0,72.1242,72.203,72.0454,72.0552,21282.0
2021-11-11 13:40:00,73.11,73.28,73.08,73.28,38698.0,72.0454,72.2129,72.0158,72.2129,38698.0
2021-11-11 13:45:00,73.28,73.4,73.28,73.39,20576.0,72.2129,72.3312,72.2129,72.3213,20576.0
2021-11-11 13:50:00,73.39,73.47,73.37,73.39,32036.0,72.3213,72.4001,72.3016,72.3213,32036.0
2021-11-11 13:55:00,73.4,73.44,73.36,73.41,25915.0,72.3312,72.3706,72.2917,72.341,25915.0
2021-11-11 14:00:00,73.41,73.5,73.38,73.49,26297.0,72.341,72.4297,72.3114,72.4198,26297.0
2021-11-11 14:05:00,73.49,73.5,73.23,73.29,21507.0,72.4198,72.4297,72.1636,72.2228,21507.0
2021-11-11 14:10:00,73.29,73.31,73.23,73.25,17849.0,72.2228,72.2425,72.1636,72.1833,17849.0
2021-11-11 14:15:00,73.25,73.26,73.16,73.19,24840.0,72.1833,72.1932,72.0946,72.1242,24840.0
2021-11-11 14:20:00,73.18,73.18,73.12,73.15,18346.0,72.1144,72.1144,72.0552,72.0848,18346.0
2021-11-11 14:25:00,73.15,73.21,73.1,73.12,32885.0,72.0848,72.1439,72.0355,72.0552,32885.0
2021-11-11 14:30:00,73.12,73.21,73.09,73.17,33473.0,72.0552,72.1439,72.0257,72.1045,33473.0
2021-11-11 14:35:00,73.18,73.31,73.13,73.3,26779.0,72.1144,72.2425,72.0651,72.2326,26779.0
2021-11-11 14:40:00,73.29,73.31,73.23,73.26,19793.0,72.2228,72.2425,72.1636,72.1932,19793.0
2021-11-11 14:45:00,73.25,73.25,73.19,73.21,19304.0,72.1833,72.1833,72.1242,72.1439,19304.0
2021-11-11 14:50:00,73.21,73.21,73.05,73.07,30893.0,72.1439,72.1439,71.9863,72.006,30893.0
2021-11-11 14:55:00,73.08,73.12,73.07,73.09,17128.0,72.0158,72.0552,72.006,72.0257,17128.0
2021-11-11 15:00:00,73.09,73.2,73.08,73.11,20259.0,72.0257,72.1341,72.0158,72.0454,20259.0
2021-11-11 15:05:00,73.1,73.19,73.08,73.11,26433.0,72.0355,72.1242,72.0158,72.0454,26433.0
2021-11-11 15:10:00,73.09,73.09,72.95,73.0,24446.0,72.0257,72.0257,71.8877,71.937,24446.0
2021-11-11 15:15:00,73.0,73.09,73.0,73.07,14180.0,71.937,72.0257,71.937,72.006,14180.0
2021-11-11 15:20:00,73.08,73.13,73.03,73.13,19566.0,72.0158,72.0651,71.9665,72.0651,19566.0
2021-11-11 15:25:00,73.13,73.29,73.11,73.23,47664.0,72.0651,72.2228,72.0454,72.1636,47664.0
2021-11-11 15:30:00,73.23,73.28,73.15,73.25,53807.0,72.1636,72.2129,72.0848,72.1833,53807.0
2021-11-11 15:35:00,73.26,73.32,73.24,73.26,35511.0,72.1932,72.2523,72.1735,72.1932,35511.0
2021-11-11 15:40:00,73.26,73.41,73.26,73.36,36343.0,72.1932,72.341,72.1932,72.2917,36343.0
2021-11-11 15:45:00,73.38,73.5,73.35,73.41,82188.0,72.3114,72.4297,72.2819,72.341,82188.0
2021-11-11 15:50:00,73.4,73.52,73.36,73.48,329357.0,72.3312,72.4494,72.2917,72.41,329357.0
2021-11-11 15:55:00,73.46,73.5,73.39,73.47,299759.0,72.3903,72.4297,72.3213,72.4001,299759.0
2021-11-12 09:30:00,73.82,74.0,73.1,73.3,112551.0,72.745,72.9224,72.0355,72.2326,112551.0
2021-11-12 09:35:00,73.29,73.45,73.17,73.26,56477.0,72.2228,72.3804,72.1045,72.1932,56477.0
2021-11-12 09:40:00,73.26,73.37,73.09,73.37,44494.0,72.1932,72.3016,72.0257,72.3016,44494.0
2021-11-12 09:45:00,73.35,73.47,73.2,73.24,52116.0,72.2819,72.4001,72.1341,72.1735,52116.0
2021-11-12 09:50:00,73.26,73.4,73.15,73.21,52317.0,72.1932,72.3312,72.0848,72.1439,52317.0
2021-11-12 09:55:00,73.22,73.27,73.11,73.12,39427.0,72.1538,72.203,72.0454,72.0552,39427.0
2021-11-12 10:00:00,73.1,73.19,72.83,72.87,136139.0,72.0355,72.1242,71.7695,71.8089,136139.0
2021-11-12 10:05:00,72.86,72.96,72.75,72.88,54739.0,71.799,71.8976,71.6906,71.8187,54739.0
2021-11-12 10:10:00,72.86,72.88,72.59,72.69,49772.0,71.799,71.8187,71.5329,71.6315,49772.0
2021-11-12 10:15:00,72.72,72.94,72.68,72.94,37440.0,71.6611,71.8779,71.6216,71.8779,37440.0
2021-11-12 10:20:00,72.95,72.99,72.74,72.82,25758.0,71.8877,71.9271,71.6808,71.7596,25758.0
2021-11-12 10:25:00,72.84,72.91,72.73,72.78,21265.0,71.7793,71.8483,71.6709,71.7202,21265.0
2021-11-12 10:30:00,72.77,72.87,72.75,72.75,150297.0,71.7103,71.8089,71.6906,71.6906,150297.0
2021-11-12 10:35:00,72.75,72.95,72.75,72.8,28578.0,71.6906,71.8877,71.6906,71.7399,28578.0
2021-11-12 10:40:00,72.8,72.92,72.79,72.89,19603.0,71.7399,71.8581,71.73,71.8286,19603.0
2021-11-12 10:45:00,72.88,72.97,72.87,72.94,50339.0,71.8187,71.9074,71.8089,71.8779,50339.0
2021-11-12 10:50:00,72.94,72.97,72.88,72.92,40497.0,71.8779,71.9074,71.8187,71.8581,40497.0
2021-11-12 10:55:00,72.92,72.92,72.79,72.89,31083.0,71.8581,71.8581,71.73,71.8286,31083.0
2021-11-12 11:00:00,72.9,73.05,72.85,72.86,114422.0,71.8384,71.9863,71.7892,71.799,114422.0
2021-11-12 11:05:00,72.89,73.23,72.88,73.2,26632.0,71.8286,72.1636,71.8187,72.1341,26632.0
2021-11-12 11:10:00,73.22,73.22,73.01,73.05,21963.0,72.1538,72.1538,71.9468,71.9863,21963.0
2021-11-12 11:15:00,73.06,73.3,73.05,73.2,36034.0,71.9961,72.2326,71.9863,72.1341,36034.0
2021-11-12 11:20:00,73.18,73.25,73.1,73.16,93337.0,72.1144,72.1833,72.0355,72.0946,93337.0
2021-11-12 11:25:00,73.18,73.24,73.13,73.15,31144.0,72.1144,72.1735,72.0651,72.0848,31144.0
2021-11-12 11:30:00,73.18,73.41,73.15,73.24,57612.0,72.1144,72.341,72.0848,72.1735,57612.0
2021-11-12 11:35:00,73.27,73.37,73.24,73.3,32873.0,72.203,72.3016,72.1735,72.2326,32873.0
2021-11-12 11:40:00,73.29,73.41,73.29,73.35,35911.0,72.2228,72.341,72.2228,72.2819,35911.0
2021-11-12 11:45:00,73.34,73.43,73.34,73.43,30054.0,72.272,72.3607,72.272,72.3607,30054.0
2021-11-12 11:50:00,73.4,73.76,73.39,73.76,66929.0,72.3312,72.6859,72.3213,72.6859,66929.0
2021-11-12 11:55:00,73.75,73.76,73.5,73.51,76356.0,72.6761,72.6859,72.4297,72.4396,76356.0
2021-11-12 12:00:00,73.52,73.56,73.51,73.54,39224.0,72.4494,72.4888,72.4396,72.4691,39224.0
2021-11-12 12:05:00,73.54,73.57,73.39,73.43,44328.0,72.4691,72.4987,72.3213,72.3607,44328.0
2021-11-12 12:10:00,73.42,73.45,73.38,73.45,20711.0,72.3509,72.3804,72.3114,72.3804,20711.0
2021-11-12 12:15:00,73.43,73.55,73.42,73.55,21603.0,72.3607,72.479,72.3509,72.479,21603.0
2021-11-12 12:20:00,73.54,73.67,73.54,73.57,28660.0,72.4691,72.5972,72.4691,72.4987,28660.0
2021-11-12 12:25:00,73.57,73.59,73.46,73.46,28452.0,72.4987,72.5184,72.3903,72.3903,28452.0
2021-11-12 12:30:00,73.46,73.52,73.45,73.52,10468.0,72.3903,72.4494,72.3804,72.4494,10468.0
2021-11-12 12:35:00,73.53,73.64,73.51,73.59,39011.0,72.4593,72.5677,72.4396,72.5184,39011.0
2021-11-12 12:40:00,73.6,73.7,73.59,73.65,35462.0,72.5282,72.6268,72.5184,72.5775,35462.0
2021-11-12 12:45:00,73.64,73.75,73.62,73.62,19348.0,72.5677,72.6761,72.5479,72.5479,19348.0
2021-11-12 12:50:00,73.63,73.73,73.57,73.73,12937.0,72.5578,72.6563,72.4987,72.6563,12937.0
2021-11-12 12:55:00,73.73,73.8,73.64,73.8,33851.0,72.6563,72.7253,72.5677,72.7253,33851.0
2021-11-12 13:00:00,73.79,73.88,73.67,73.85,50128.0,72.7155,72.8042,72.5972,72.7746,50128.0
2021-11-12 13:05:00,73.85,73.91,73.81,73.84,33147.0,72.7746,72.8337,72.7352,72.7647,33147.0
2021-11-12 13:10:00,73.84,73.97,73.83,73.97,37654.0,72.7647,72.8929,72.7549,72.8929,37654.0
2021-11-12 13:15:00,73.96,73.98,73.92,73.98,39702.0,72.883,72.9027,72.8436,72.9027,39702.0
2021-11-12 13:20:00,73.98,74.06,73.97,74.06,90350.0,72.9027,72.9815,72.8929,72.9815,90350.0
2021-11-12 13:25:00,74.05,74.22,74.04,74.2,153870.0,72.9717,73.1392,72.9618,73.1195,153870.0
2021-11-12 13:30:00,74.21,74.49,74.18,74.31,147105.0,73.1294,73.4053,73.0998,73.2279,147105.0
2021-11-12 13:35:00,74.32,74.47,74.31,74.42,58230.0,73.2378,73.3856,73.2279,73.3363,58230.0
2021-11-12 13:40:00,74.42,74.43,74.26,74.27,42364.0,73.3363,73.3462,73.1786,73.1885,42364.0
2021-11-12 13:45:00,74.24,74.3,74.15,74.22,37387.0,73.1589,73.218,73.0702,73.1392,37387.0
2021-11-12 13:50:00,74.22,74.29,74.06,74.17,37767.0,73.1392,73.2082,72.9815,73.0899,37767.0
2021-11-12 13:55:00,74.18,74.18,73.97,74.01,23272.0,73.0998,73.0998,72.8929,72.9323,23272.0
2021-11-12 14:00:00,74.02,74.02,73.87,73.87,18596.0,72.9421,72.9421,72.7943,72.7943,18596.0
2021-11-12 14:05:00,73.86,73.88,73.8,73.82,13189.0,72.7845,72.8042,72.7253,72.745,13189.0
2021-11-12 14:10:00,73.82,74.04,73.81,74.0,78456.0,72.745,72.9618,72.7352,72.9224,78456.0
2021-11-12 14:15:00,74.02,74.03,73.92,73.92,42135.0,72.9421,72.952,72.8436,72.8436,42135.0
2021-11-12 14:20:00,73.93,74.07,73.93,73.99,35503.0,72.8534,72.9914,72.8534,72.9126,35503.0
2021-11-12 14:25:00,73.99,74.04,73.98,74.03,21305.0,72.9126,72.9618,72.9027,72.952,21305.0
2021-11-12 14:30:00,74.03,74.15,74.03,74.13,35724.0,72.952,73.0702,72.952,73.0505,35724.0
2021-11-12 14:35:00,74.12,74.13,73.97,74.02,21083.0,73.0407,73.0505,72.8929,72.9421,21083.0
2021-11-12 14:40:00,74.03,74.08,73.96,73.97,14650.0,72.952,73.0013,72.883,72.8929,14650.0
2021-11-12 14:45:00,73.98,74.02,73.98,74.0,15654.0,72.9027,72.9421,72.9027,72.9224,15654.0
2021-11-12 14:50:00,74.0,74.0,73.95,73.97,15547.0,72.9224,72.9224,72.8731,72.8929,15547.0
2021-11-12 14:55:00,73.95,74.02,73.94,73.98,17519.0,72.8731,72.9421,72.8633,72.9027,17519.0
2021-11-12 15:00:00,73.99,74.0,73.92,73.97,9291.0,72.9126,72.9224,72.8436,72.8929,9291.0
2021-11-12 15:05:00,73.96,73.99,73.91,73.99,9779.0,72.883,72.9126,72.8337,72.9126,9779.0
2021-11-12 15:10:00,73.98,74.0,73.94,73.99,33244.0,72.9027,72.9224,72.8633,72.9126,33244.0
2021-11-12 15:15:00,73.99,74.01,73.79,73.91,60833.0,72.9126,72.9323,72.7155,72.8337,60833.0
2021-11-12 15:20:00,73.91,74.01,73.89,73.98,15011.0,72.8337,72.9323,72.814,72.9027,15011.0
2021-11-12 15:25:00,74.0,74.01,73.91,73.94,14499.0,72.9224,72.9323,72.8337,72.8633,14499.0
2021-11-12 15:30:00,73.95,73.98,73.86,73.88,27452.0,72.8731,72.9027,72.7845,72.8042,27452.0
2021-11-12 15:35:00,73.87,73.89,73.71,73.71,45490.0,72.7943,72.814,72.6366,72.6366,45490.0
2021-11-12 15:40:00,73.71,73.74,73.63,73.63,31975.0,72.6366,72.6662,72.5578,72.5578,31975.0
2021-11-12 15:45:00,73.64,73.64,73.46,73.46,106675.0,72.5677,72.5677,72.3903,72.3903,106675.0
2021-11-12 15:50:00,73.5,73.62,73.49,73.54,107687.0,72.4297,72.5479,72.4198,72.4691,107687.0
2021-11-12 15:55:00,73.54,73.55,73.43,73.47,158863.0,72.4691,72.479,72.3607,72.4001,158863.0
2021-11-15 09:30:00,73.56,73.66,72.83,73.01,157596.0,72.4888,72.5874,71.7695,71.9468,157596.0
2021-11-15 09:35:00,73.04,73.06,72.34,72.42,48453.0,71.9764,71.9961,71.2866,71.3654,48453.0
2021-11-15 09:40:00,72.44,72.77,72.44,72.56,55589.0,71.3851,71.7103,71.3851,71.5034,55589.0
2021-11-15 09:45:00,72.59,72.68,72.16,72.17,42635.0,71.5329,71.6216,71.1092,71.1191,42635.0
2021-11-15 09:50:00,72.19,72.46,72.05,72.37,65264.0,71.1388,71.4048,71.0008,71.3162,65264.0
2021-11-15 09:55:00,72.38,72.67,72.38,72.57,34096.0,71.326,71.6118,71.326,71.5132,34096.0
2021-11-15 10:00:00,72.58,72.74,72.4,72.43,43556.0,71.5231,71.6808,71.3457,71.3753,43556.0
2021-11-15 10:05:00,72.43,72.63,72.43,72.51,38983.0,71.3753,71.5724,71.3753,71.4541,38983.0
2021-11-15 10:10:00,72.46,72.73,72.44,72.54,31371.0,71.4048,71.6709,71.3851,71.4837,31371.0
2021-11-15 10:15:00,72.54,72.61,72.47,72.51,27202.0,71.4837,71.5527,71.4147,71.4541,27202.0
2021-11-15 10:20:00,72.52,72.6,72.46,72.51,34086.0,71.464,71.5428,71.4048,71.4541,34086.0
2021-11-15 10:25:00,72.52,72.58,72.39,72.4,30119.0,71.464,71.5231,71.3359,71.3457,30119.0
2021-11-15 10:30:00,72.4,72.49,72.34,72.39,26895.0,71.3457,71.4344,71.2866,71.3359,26895.0
2021-11-15 10:35:00,72.38,72.51,72.35,72.41,14797.0,71.326,71.4541,71.2964,71.3556,14797.0
2021-11-15 10:40:00,72.42,72.45,72.33,72.41,18520.0,71.3654,71.395,71.2767,71.3556,18520.0
2021-11-15 10:45:00,72.42,72.58,72.41,72.57,9378.0,71.3654,71.5231,71.3556,71.5132,9378.0
2021-11-15 10:50:00,72.58,72.65,72.56,72.62,35354.0,71.5231,71.5921,71.5034,71.5625,35354.0
2021-11-15 10:55:00,72.64,72.82,72.62,72.79,32181.0,71.5822,71.7596,71.5625,71.73,32181.0
2021-11-15 11:00:00,72.79,72.82,72.68,72.7,37458.0,71.73,71.7596,71.6216,71.6413,37458.0
2021-11-15 11:05:00,72.71,72.78,72.7,72.78,27607.0,71.6512,71.7202,71.6413,71.7202,27607.0
2021-11-15 11:10:00,72.79,72.85,72.76,72.84,19824.0,71.73,71.7892,71.7005,71.7793,19824.0
2021-11-15 11:15:00,72.83,72.85,72.79,72.82,24285.0,71.7695,71.7892,71.73,71.7596,24285.0
2021-11-15 11:20:00,72.82,72.86,72.81,72.81,18012.0,71.7596,71.799,71.7497,71.7497,18012.0
2021-11-15 11:25:00,72.82,72.83,72.71,72.79,30748.0,71.7596,71.7695,71.6512,71.73,30748.0
2021-11-15 11:30:00,72.79,72.9,72.77,72.84,37586.0,71.73,71.8384,71.7103,71.7793,37586.0
2021-11-15 11:35:00,72.86,72.99,72.81,72.81,34802.0,71.799,71.9271,71.7497,71.7497,34802.0
2021-11-15 11:40:00,72.81,72.83,72.18,72.2,45178.0,71.7497,71.7695,71.1289,71.1486,45178.0
2021-11-15 11:45:00,72.18,72.42,72.12,72.34,73393.0,71.1289,71.3654,71.0698,71.2866,73393.0
2021-11-15 11:50:00,72.35,72.36,72.21,72.22,64964.0,71.2964,71.3063,71.1585,71.1683,64964.0
2021-11-15 11:55:00,72.21,72.33,72.21,72.33,34569.0,71.1585,71.2767,71.1585,71.2767,34569.0
2021-11-15 12:00:00,72.32,72.43,72.27,72.28,17682.0,71.2669,71.3753,71.2176,71.2275,17682.0
2021-11-15 12:05:00,72.28,72.28,72.13,72.14,32064.0,71.2275,71.2275,71.0796,71.0895,32064.0
2021-11-15 12:10:00,72.14,72.18,71.95,72.03,105838.0,71.0895,71.1289,70.9023,70.9811,105838.0
2021-11-15 12:15:00,72.02,72.03,71.81,71.82,32643.0,70.9712,70.9811,70.7643,70.7742,32643.0
2021-11-15 12:20:00,71.81,71.82,71.53,71.74,47770.0,70.7643,70.7742,70.4884,70.6953,47770.0
2021-11-15 12:25:00,71.74,71.76,71.66,71.73,23010.0,70.6953,70.715,70.6165,70.6855,23010.0
2021-11-15 12:30:00,71.72,71.8,71.65,71.66,30652.0,70.6756,70.7545,70.6066,70.6165,30652.0
2021-11-15 12:35:00,71.65,71.8,71.6,71.8,65382.0,70.6066,70.7545,70.5574,70.7545,65382.0
2021-11-15 12:40:00,71.82,72.04,71.78,71.95,37201.0,70.7742,70.991,70.7347,70.9023,37201.0
2021-11-15 12:45:00,71.92,72.11,71.92,72.07,56388.0,70.8727,71.0599,70.8727,71.0205,56388.0
2021-11-15 12:50:00,72.05,72.15,72.01,72.15,16113.0,71.0008,71.0994,70.9614,71.0994,16113.0
2021-11-15 12:55:00,72.15,72.17,72.04,72.04,23012.0,71.0994,71.1191,70.991,70.991,23012.0
2021-11-15 13:00:00,72.03,72.16,72.01,72.16,27143.0,70.9811,71.1092,70.9614,71.1092,27143.0
2021-11-15 13:05:00,72.16,72.2,72.05,72.19,27497.0,71.1092,71.1486,71.0008,71.1388,27497.0
2021-11-15 13:10:00,72.2,72.2,72.1,72.16,24373.0,71.1486,71.1486,71.0501,71.1092,24373.0
2021-11-15 13:15:00,72.15,72.22,72.1,72.1,14584.0,71.0994,71.1683,71.0501,71.0501,14584.0
2021-11-15 13:20:00,72.12,72.17,72.07,72.11,19501.0,71.0698,71.1191,71.0205,71.0599,19501.0
2021-11-15 13:25:00,72.11,72.16,72.09,72.13,14036.0,71.0599,71.1092,71.0402,71.0796,14036.0
2021-11-15 13:30:00,72.12,72.15,72.04,72.05,14251.0,71.0698,71.0994,70.991,71.0008,14251.0
2021-11-15 13:35:00,72.05,72.13,72.03,72.13,21246.0,71.0008,71.0796,70.9811,71.0796,21246.0
2021-11-15 13:40:00,72.15,72.21,72.1,72.16,39245.0,71.0994,71.1585,71.0501,71.1092,39245.0
2021-11-15 13:45:00,72.16,72.3,72.15,72.26,16859.0,71.1092,71.2472,71.0994,71.2078,16859.0
2021-11-15 13:50:00,72.26,72.29,72.22,72.23,14777.0,71.2078,71.2373,71.1683,71.1782,14777.0
2021-11-15 13:55:00,72.22,72.22,72.07,72.09,19439.0,71.1683,71.1683,71.0205,71.0402,19439.0
2021-11-15 14:00:00,72.1,72.26,72.06,72.26,31954.0,71.0501,71.2078,71.0107,71.2078,31954.0
2021-11-15 14:05:00,72.24,72.34,72.21,72.34,16406.0,71.188,71.2866,71.1585,71.2866,16406.0
2021-11-15 14:10:00,72.33,72.41,72.31,72.37,12075.0,71.2767,71.3556,71.257,71.3162,12075.0
2021-11-15 14:15:00,72.4,72.42,72.36,72.39,10901.0,71.3457,71.3654,71.3063,71.3359,10901.0
2021-11-15 14:20:00,72.38,72.45,72.35,72.45,15465.0,71.326,71.395,71.2964,71.395,15465.0
2021-11-15 14:25:00,72.44,72.57,72.44,72.55,18438.0,71.3851,71.5132,71.3851,71.4935,18438.0
2021-11-15 14:30:00,72.55,72.59,72.51,72.59,17378.0,71.4935,71.5329,71.4541,71.5329,17378.0
2021-11-15 14:35:00,72.59,72.68,72.59,72.63,10855.0,71.5329,71.6216,71.5329,71.5724,10855.0
2021-11-15 14:40:00,72.64,72.79,72.64,72.77,19334.0,71.5822,71.73,71.5822,71.7103,19334.0
2021-11-15 14:45:00,72.75,72.83,72.73,72.81,28312.0,71.6906,71.7695,71.6709,71.7497,28312.0
2021-11-15 14:50:00,72.83,72.87,72.74,72.77,17493.0,71.7695,71.8089,71.6808,71.7103,17493.0
2021-11-15 14:55:00,72.76,72.88,72.74,72.77,19344.0,71.7005,71.8187,71.6808,71.7103,19344.0
2021-11-15 15:00:00,72.76,72.87,72.75,72.81,17417.0,71.7005,71.8089,71.6906,71.7497,17417.0
2021-11-15 15:05:00,72.79,72.81,72.69,72.71,19264.0,71.73,71.7497,71.6315,71.6512,19264.0
2021-11-15 15:10:00,72.71,72.81,72.71,72.81,10223.0,71.6512,71.7497,71.6512,71.7497,10223.0
2021-11-15 15:15:00,72.8,72.91,72.78,72.86,27300.0,71.7399,71.8483,71.7202,71.799,27300.0
2021-11-15 15:20:00,72.84,72.89,72.77,72.78,14058.0,71.7793,71.8286,71.7103,71.7202,14058.0
2021-11-15 15:25:00,72.78,72.92,72.77,72.9,30269.0,71.7202,71.8581,71.7103,71.8384,30269.0
2021-11-15 15:30:00,72.9,72.92,72.82,72.86,39634.0,71.8384,71.8581,71.7596,71.799,39634.0
2021-11-15 15:35:00,72.86,72.91,72.82,72.88,27076.0,71.799,71.8483,71.7596,71.8187,27076.0
2021-11-15 15:40:00,72.88,72.91,72.85,72.89,15848.0,71.8187,71.8483,71.7892,71.8286,15848.0
2021-11-15 15:45:00,72.9,72.91,72.83,72.86,42217.0,71.8384,71.8483,71.7695,71.799,42217.0
2021-11-15 15:50:00,72.86,72.94,72.82,72.88,79348.0,71.799,71.8779,71.7596,71.8187,79348.0
2021-11-15 15:55:00,72.88,72.97,72.78,72.93,173619.0,71.8187,71.9074,71.7202,71.868,173619.0
2021-11-16 09:30:00,72.68,72.68,71.94,72.18,80195.0,71.6216,71.6216,70.8924,71.1289,80195.0
2021-11-16 09:35:00,72.21,72.74,72.17,72.63,39288.0,71.1585,71.6808,71.1191,71.5724,39288.0
2021-11-16 09:40:00,72.65,72.81,72.3,72.35,32714.0,71.5921,71.7497,71.2472,71.2964,32714.0
2021-11-16 09:45:00,72.34,72.45,72.15,72.17,33535.0,71.2866,71.395,71.0994,71.1191,33535.0
2021-11-16 09:50:00,72.2,72.37,72.07,72.26,22662.0,71.1486,71.3162,71.0205,71.2078,22662.0
2021-11-16 09:55:00,72.26,72.33,72.17,72.29,25283.0,71.2078,71.2767,71.1191,71.2373,25283.0
2021-11-16 10:00:00,72.28,72.4,72.24,72.36,27577.0,71.2275,71.3457,71.188,71.3063,27577.0
2021-11-16 10:05:00,72.34,72.37,72.17,72.29,34438.0,71.2866,71.3162,71.1191,71.2373,34438.0
2021-11-16 10:10:00,72.27,72.43,72.24,72.29,38404.0,71.2176,71.3753,71.188,71.2373,38404.0
2021-11-16 10:15:00,72.31,72.45,72.22,72.33,33832.0,71.257,71.395,71.1683,71.2767,33832.0
2021-11-16 10:20:00,72.33,72.36,72.25,72.32,37944.0,71.2767,71.3063,71.1979,71.2669,37944.0
2021-11-16 10:25:00,72.31,72.46,72.27,72.28,16559.0,71.257,71.4048,71.2176,71.2275,16559.0
2021-11-16 10:30:00,72.31,72.66,72.28,72.62,22938.0,71.257,71.6019,71.2275,71.5625,22938.0
2021-11-16 10:35:00,72.63,72.76,72.62,72.7,27286.0,71.5724,71.7005,71.5625,71.6413,27286.0
2021-11-16 10:40:00,72.7,72.75,72.6,72.64,20150.0,71.6413,71.6906,71.5428,71.5822,20150.0
2021-11-16 10:45:00,72.64,72.66,72.57,72.61,16430.0,71.5822,71.6019,71.5132,71.5527,16430.0
2021-11-16 10:50:00,72.64,72.82,72.61,72.81,26292.0,71.5822,71.7596,71.5527,71.7497,26292.0
2021-11-16 10:55:00,72.82,72.88,72.7,72.86,59801.0,71.7596,71.8187,71.6413,71.799,59801.0
2021-11-16 11:00:00,72.85,73.01,72.85,72.99,18271.0,71.7892,71.9468,71.7892,71.9271,18271.0
2021-11-16 11:05:00,72.99,73.02,72.87,72.89,21155.0,71.9271,71.9567,71.8089,71.8286,21155.0
2021-11-16 11:10:00,72.89,73.02,72.86,73.02,32434.0,71.8286,71.9567,71.799,71.9567,32434.0
2021-11-16 11:15:00,73.01,73.02,72.94,72.95,15931.0,71.9468,71.9567,71.8779,71.8877,15931.0
2021-11-16 11:20:00,72.96,72.99,72.77,72.81,16172.0,71.8976,71.9271,71.7103,71.7497,16172.0
2021-11-16 11:25:00,72.8,72.86,72.77,72.81,26541.0,71.7399,71.799,71.7103,71.7497,26541.0
2021-11-16 11:30:00,72.8,72.84,72.7,72.84,13226.0,71.7399,71.7793,71.6413,71.7793,13226.0
2021-11-16 11:35:00,72.86,72.9,72.8,72.84,7891.0,71.799,71.8384,71.7399,71.7793,7891.0
2021-11-16 11:40:00,72.83,72.83,72.73,72.83,10882.0,71.7695,71.7695,71.6709,71.7695,10882.0
2021-11-16 11:45:00,72.83,72.89,72.82,72.87,15890.0,71.7695,71.8286,71.7596,71.8089,15890.0
2021-11-16 11:50:00,72.87,73.01,72.86,72.96,16916.0,71.8089,71.9468,71.799,71.8976,16916.0
2021-11-16 11:55:00,72.92,72.96,72.87,72.92,10839.0,71.8581,71.8976,71.8089,71.8581,10839.0
2021-11-16 12:00:00,72.92,72.93,72.85,72.86,9248.0,71.8581,71.868,71.7892,71.799,9248.0
2021-11-16 12:05:00,72.86,72.87,72.72,72.76,11425.0,71.799,71.8089,71.6611,71.7005,11425.0
2021-11-16 12:10:00,72.74,72.87,72.74,72.86,10956.0,71.6808,71.8089,71.6808,71.799,10956.0
2021-11-16 12:15:00,72.85,72.98,72.85,72.98,17382.0,71.7892,71.9173,71.7892,71.9173,17382.0
2021-11-16 12:20:00,72.96,73.07,72.92,73.07,18488.0,71.8976,72.006,71.8581,72.006,18488.0
2021-11-16 12:25:00,73.06,73.06,72.96,72.97,42255.0,71.9961,71.9961,71.8976,71.9074,42255.0
2021-11-16 12:30:00,72.97,73.03,72.9,73.0,44518.0,71.9074,71.9665,71.8384,71.937,44518.0
2021-11-16 12:35:00,73.0,73.0,72.93,72.95,33154.0,71.937,71.937,71.868,71.8877,33154.0
2021-11-16 12:40:00,72.95,73.11,72.93,73.09,39796.0,71.8877,72.0454,71.868,72.0257,39796.0
2021-11-16 12:45:00,73.09,73.14,73.08,73.1,31907.0,72.0257,72.0749,72.0158,72.0355,31907.0
2021-11-16 12:50:00,73.1,73.1,72.97,72.99,28679.0,72.0355,72.0355,71.9074,71.9271,28679.0
2021-11-16 12:55:00,72.98,73.04,72.98,73.04,18867.0,71.9173,71.9764,71.9173,71.9764,18867.0
2021-11-16 13:00:00,73.06,73.09,73.02,73.06,21493.0,71.9961,72.0257,71.9567,71.9961,21493.0
2021-11-16 13:05:00,73.06,73.19,73.05,73.17,14622.0,71.9961,72.1242,71.9863,72.1045,14622.0
2021-11-16 13:10:00,73.17,73.33,73.17,73.3,55078.0,72.1045,72.2622,72.1045,72.2326,55078.0
2021-11-16 13:15:00,73.3,73.4,73.28,73.31,21974.0,72.2326,72.3312,72.2129,72.2425,21974.0
2021-11-16 13:20:00,73.32,73.38,73.29,73.38,22237.0,72.2523,72.3114,72.2228,72.3114,22237.0
2021-11-16 13:25:00,73.38,73.47,73.38,73.44,48418.0,72.3114,72.4001,72.3114,72.3706,48418.0
2021-11-16 13:30:00,73.43,73.56,73.42,73.54,39171.0,72.3607,72.4888,72.3509,72.4691,39171.0
2021-11-16 13:35:00,73.55,73.78,73.55,73.75,62313.0,72.479,72.7056,72.479,72.6761,62313.0
2021-11-16 13:40:00,73.75,73.82,73.73,73.81,55500.0,72.6761,72.745,72.6563,72.7352,55500.0
2021-11-16 13:45:00,73.82,73.84,73.73,73.76,52804.0,72.745,72.7647,72.6563,72.6859,52804.0
2021-11-16 13:50:00,73.76,73.86,73.71,73.85,38245.0,72.6859,72.7845,72.6366,72.7746,38245.0
2021-11-16 13:55:00,73.85,73.91,73.82,73.9,25427.0,72.7746,72.8337,72.745,72.8239,25427.0
2021-11-16 14:00:00,73.89,73.93,73.77,73.77,41611.0,72.814,72.8534,72.6958,72.6958,41611.0
2021-11-16 14:05:00,73.78,73.8,73.68,73.74,62385.0,72.7056,72.7253,72.6071,72.6662,62385.0
2021-11-16 14:10:00,73.75,73.86,73.73,73.85,42364.0,72.6761,72.7845,72.6563,72.7746,42364.0
2021-11-16 14:15:00,73.84,73.87,73.74,73.83,51693.0,72.7647,72.7943,72.6662,72.7549,51693.0
2021-11-16 14:20:00,73.82,73.83,73.71,73.81,41574.0,72.745,72.7549,72.6366,72.7352,41574.0
2021-11-16 14:25:00,73.81,73.9,73.79,73.9,20035.0,72.7352,72.8239,72.7155,72.8239,20035.0
2021-11-16 14:30:00,73.9,73.9,73.77,73.78,24092.0,72.8239,72.8239,72.6958,72.7056,24092.0
2021-11-16 14:35:00,73.77,73.81,73.73,73.79,25626.0,72.6958,72.7352,72.6563,72.7155,25626.0
2021-11-16 14:40:00,73.79,73.84,73.77,73.81,11026.0,72.7155,72.7647,72.6958,72.7352,11026.0
2021-11-16 14:45:00,73.84,73.96,73.81,73.92,30348.0,72.7647,72.883,72.7352,72.8436,30348.0
2021-11-16 14:50:00,73.92,73.99,73.83,73.83,31290.0,72.8436,72.9126,72.7549,72.7549,31290.0
2021-11-16 14:55:00,73.82,73.91,73.82,73.88,84046.0,72.745,72.8337,72.745,72.8042,84046.0
2021-11-16 15:00:00,73.88,73.95,73.85,73.95,16061.0,72.8042,72.8731,72.7746,72.8731,16061.0
2021-11-16 15:05:00,73.94,73.99,73.85,73.86,20499.0,72.8633,72.9126,72.7746,72.7845,20499.0
2021-11-16 15:10:00,73.86,73.88,73.73,73.85,37462.0,72.7845,72.8042,72.6563,72.7746,37462.0
2021-11-16 15:15:00,73.86,73.9,73.84,73.84,19805.0,72.7845,72.8239,72.7647,72.7647,19805.0
2021-11-16 15:20:00,73.86,73.91,73.79,73.83,28873.0,72.7845,72.8337,72.7155,72.7549,28873.0
2021-11-16 15:25:00,73.83,73.9,73.8,73.87,33022.0,72.7549,72.8239,72.7253,72.7943,33022.0
2021-11-16 15:30:00,73.86,74.0,73.83,74.0,30756.0,72.7845,72.9224,72.7549,72.9224,30756.0
2021-11-16 15:35:00,73.99,74.02,73.89,73.91,44713.0,72.9126,72.9421,72.814,72.8337,44713.0
2021-11-16 15:40:00,73.91,73.92,73.84,73.84,38455.0,72.8337,72.8436,72.7647,72.7647,38455.0
2021-11-16 15:45:00,73.84,74.0,73.82,73.83,44468.0,72.7647,72.9224,72.745,72.7549,44468.0
2021-11-16 15:50:00,73.84,74.1,73.83,74.07,139506.0,72.7647,73.021,72.7549,72.9914,139506.0
2021-11-16 15:55:00,74.09,74.1,73.72,73.82,371702.0,73.0111,73.021,72.6465,72.745,371702.0
2021-11-17 09:30:00,74.0,74.0,73.55,73.65,66396.0,72.9224,72.9224,72.479,72.5775,66396.0
2021-11-17 09:35:00,73.69,73.82,73.41,73.51,36939.0,72.6169,72.745,72.341,72.4396,36939.0
2021-11-17 09:40:00,73.51,73.82,73.5,73.69,51371.0,72.4396,72.745,72.4297,72.6169,51371.0
2021-11-17 09:45:00,73.71,73.75,73.42,73.49,29452.0,72.6366,72.6761,72.3509,72.4198,29452.0
2021-11-17 09:50:00,73.4,73.43,73.14,73.41,32098.0,72.3312,72.3607,72.0749,72.341,32098.0
2021-11-17 09:55:00,73.41,73.5,73.34,73.34,29725.0,72.341,72.4297,72.272,72.272,29725.0
2021-11-17 10:00:00,73.36,73.43,73.22,73.34,18344.0,72.2917,72.3607,72.1538,72.272,18344.0
2021-11-17 10:05:00,73.32,73.43,73.16,73.19,21188.0,72.2523,72.3607,72.0946,72.1242,21188.0
2021-11-17 10:10:00,73.19,73.42,73.19,73.41,26918.0,72.1242,72.3509,72.1242,72.341,26918.0
2021-11-17 10:15:00,73.41,73.53,73.33,73.33,38556.0,72.341,72.4593,72.2622,72.2622,38556.0
2021-11-17 10:20:00,73.33,73.46,73.33,73.44,13310.0,72.2622,72.3903,72.2622,72.3706,13310.0
2021-11-17 10:25:00,73.43,73.63,73.42,73.61,22924.0,72.3607,72.5578,72.3509,72.5381,22924.0
2021-11-17 10:30:00,73.61,73.73,73.6,73.71,31640.0,72.5381,72.6563,72.5282,72.6366,31640.0
2021-11-17 10:35:00,73.72,73.89,73.62,73.87,25731.0,72.6465,72.814,72.5479,72.7943,25731.0
2021-11-17 10:40:00,73.89,73.96,73.75,73.75,22628.0,72.814,72.883,72.6761,72.6761,22628.0
2021-11-17 10:45:00,73.76,73.84,73.72,73.84,18722.0,72.6859,72.7647,72.6465,72.7647,18722.0
2021-11-17 10:50:00,73.85,73.98,73.83,73.89,25948.0,72.7746,72.9027,72.7549,72.814,25948.0
2021-11-17 10:55:00,73.9,73.91,73.72,73.84,27994.0,72.8239,72.8337,72.6465,72.7647,27994.0
2021-11-17 11:00:00,73.84,73.89,73.75,73.88,20605.0,72.7647,72.814,72.6761,72.8042,20605.0
2021-11-17 11:05:00,73.89,73.9,73.75,73.76,14103.0,72.814,72.8239,72.6761,72.6859,14103.0
2021-11-17 11:10:00,73.76,73.83,73.74,73.82,15378.0,72.6859,72.7549,72.6662,72.745,15378.0
2021-11-17 11:15:00,73.81,73.93,73.78,73.9,18693.0,72.7352,72.8534,72.7056,72.8239,18693.0
2021-11-17 11:20:00,73.9,74.06,73.88,73.94,36222.0,72.8239,72.9815,72.8042,72.8633,36222.0
2021-11-17 11:25:00,73.96,74.05,73.86,74.05,40912.0,72.883,72.9717,72.7845,72.9717,40912.0
2021-11-17 11:30:00,74.05,74.24,74.0,74.23,34730.0,72.9717,73.1589,72.9224,73.1491,34730.0
2021-11-17 11:35:00,74.23,74.3,74.12,74.16,31697.0,73.1491,73.218,73.0407,73.0801,31697.0
2021-11-17 11:40:00,74.16,74.2,74.09,74.14,24760.0,73.0801,73.1195,73.0111,73.0604,24760.0
2021-11-17 11:45:00,74.13,74.14,74.06,74.14,20667.0,73.0505,73.0604,72.9815,73.0604,20667.0
2021-11-17 11:50:00,74.12,74.15,74.04,74.15,13157.0,73.0407,73.0702,72.9618,73.0702,13157.0
2021-11-17 11:55:00,74.14,74.27,74.08,74.27,25328.0,73.0604,73.1885,73.0013,73.1885,25328.0
2021-11-17 12:00:00,74.28,74.33,74.14,74.22,22646.0,73.1983,73.2476,73.0604,73.1392,22646.0
2021-11-17 12:05:00,74.21,74.22,74.01,74.05,19175.0,73.1294,73.1392,72.9323,72.9717,19175.0
2021-11-17 12:10:00,74.05,74.09,73.97,74.07,26114.0,72.9717,73.0111,72.8929,72.9914,26114.0
2021-11-17 12:15:00,74.06,74.07,73.82,73.87,21045.0,72.9815,72.9914,72.745,72.7943,21045.0
2021-11-17 12:20:00,73.88,73.93,73.82,73.86,21241.0,72.8042,72.8534,72.745,72.7845,21241.0
2021-11-17 12:25:00,73.86,73.9,73.66,73.66,22976.0,72.7845,72.8239,72.5874,72.5874,22976.0
2021-11-17 12:30:00,73.67,73.75,73.64,73.72,21491.0,72.5972,72.6761,72.5677,72.6465,21491.0
2021-11-17 12:35:00,73.72,73.85,73.72,73.84,22069.0,72.6465,72.7746,72.6465,72.7647,22069.0
2021-11-17 12:40:00,73.85,73.9,73.77,73.9,18793.0,72.7746,72.8239,72.6958,72.8239,18793.0
2021-11-17 12:45:00,73.89,73.89,73.76,73.77,12830.0,72.814,72.814,72.6859,72.6958,12830.0
2021-11-17 12:50:00,73.76,73.79,73.61,73.65,16275.0,72.6859,72.7155,72.5381,72.5775,16275.0
2021-11-17 12:55:00,73.64,73.67,73.57,73.66,13929.0,72.5677,72.5972,72.4987,72.5874,13929.0
2021-11-17 13:00:00,73.66,73.77,73.63,73.76,13209.0,72.5874,72.6958,72.5578,72.6859,13209.0
2021-11-17 13:05:00,73.76,73.87,73.74,73.79,11369.0,72.6859,72.7943,72.6662,72.7155,11369.0
2021-11-17 13:10:00,73.76,73.8,73.67,73.8,11879.0,72.6859,72.7253,72.5972,72.7253,11879.0
2021-11-17 13:15:00,73.81,73.81,73.69,73.76,15582.0,72.7352,72.7352,72.6169,72.6859,15582.0
2021-11-17 13:20:00,73.76,73.89,73.74,73.82,12936.0,72.6859,72.814,72.6662,72.745,12936.0
2021-11-17 13:25:00,73.83,73.89,73.8,73.86,16004.0,72.7549,72.814,72.7253,72.7845,16004.0
2021-11-17 13:30:00,73.86,73.93,73.82,73.86,14876.0,72.7845,72.8534,72.745,72.7845,14876.0
2021-11-17 13:35:00,73.86,73.93,73.82,73.93,16598.0,72.7845,72.8534,72.745,72.8534,16598.0
2021-11-17 13:40:00,73.92,74.11,73.92,74.11,21093.0,72.8436,73.0308,72.8436,73.0308,21093.0
2021-11-17 13:45:00,74.12,74.19,74.11,74.12,28996.0,73.0407,73.1096,73.0308,73.0407,28996.0
2021-11-17 13:50:00,74.12,74.18,74.05,74.14,20140.0,73.0407,73.0998,72.9717,73.0604,20140.0
2021-11-17 13:55:00,74.14,74.19,74.14,74.16,24991.0,73.0604,73.1096,73.0604,73.0801,24991.0
2021-11-17 14:00:00,74.16,74.2,74.11,74.15,21368.0,73.0801,73.1195,73.0308,73.0702,21368.0
2021-11-17 14:05:00,74.15,74.22,74.09,74.2,39035.0,73.0702,73.1392,73.0111,73.1195,39035.0
2021-11-17 14:10:00,74.22,74.22,73.96,73.97,24234.0,73.1392,73.1392,72.883,72.8929,24234.0
2021-11-17 14:15:00,73.98,74.01,73.93,73.97,18488.0,72.9027,72.9323,72.8534,72.8929,18488.0
2021-11-17 14:20:00,73.98,74.0,73.93,73.94,17592.0,72.9027,72.9224,72.8534,72.8633,17592.0
2021-11-17 14:25:00,73.95,73.96,73.87,73.89,63826.0,72.8731,72.883,72.7943,72.814,63826.0
2021-11-17 14:30:00,73.89,73.98,73.82,73.82,24182.0,72.814,72.9027,72.745,72.745,24182.0
2021-11-17 14:35:00,73.81,73.88,73.78,73.86,32153.0,72.7352,72.8042,72.7056,72.7845,32153.0
2021-11-17 14:40:00,73.86,73.88,73.72,73.78,28957.0,72.7845,72.8042,72.6465,72.7056,28957.0
2021-11-17 14:45:00,73.78,73.84,73.76,73.77,27953.0,72.7056,72.7647,72.6859,72.6958,27953.0
2021-11-17 14:50:00,73.77,73.79,73.66,73.74,32003.0,72.6958,72.7155,72.5874,72.6662,32003.0
2021-11-17 14:55:00,73.73,73.89,73.73,73.84,27577.0,72.6563,72.814,72.6563,72.7647,27577.0
2021-11-17 15:00:00,73.84,73.85,73.63,73.66,33149.0,72.7647,72.7746,72.5578,72.5874,33149.0
2021-11-17 15:05:00,73.65,73.67,73.58,73.61,23550.0,72.5775,72.5972,72.5085,72.5381,23550.0
2021-11-17 15:10:00,73.61,73.74,73.61,73.74,14879.0,72.5381,72.6662,72.5381,72.6662,14879.0
2021-11-17 15:15:00,73.74,73.77,73.62,73.62,18001.0,72.6662,72.6958,72.5479,72.5479,18001.0
2021-11-17 15:20:00,73.62,73.7,73.57,73.68,18369.0,72.5479,72.6268,72.4987,72.6071,18369.0
2021-11-17 15:25:00,73.68,73.74,73.52,73.54,23385.0,72.6071,72.6662,72.4494,72.4691,23385.0
2021-11-17 15:30:00,73.55,73.59,73.48,73.59,33647.0,72.479,72.5184,72.41,72.5184,33647.0
2021-11-17 15:35:00,73.59,73.75,73.57,73.68,37633.0,72.5184,72.6761,72.4987,72.6071,37633.0
2021-11-17 15:40:00,73.68,73.7,73.5,73.56,50093.0,72.6071,72.6268,72.4297,72.4888,50093.0
2021-11-17 15:45:00,73.57,73.68,73.52,73.61,54891.0,72.4987,72.6071,72.4494,72.5381,54891.0
2021-11-17 15:50:00,73.61,73.89,73.6,73.7,114451.0,72.5381,72.814,72.5282,72.6268,114451.0
2021-11-17 15:55:00,73.71,73.86,73.63,73.69,262054.0,72.6366,72.7845,72.5578,72.6169,262054.0
2021-11-18 09:30:00,74.82,75.07,74.42,74.65,273760.0,73.7305,73.9768,73.3363,73.563,273760.0
2021-11-18 09:35:00,74.62,74.62,74.2,74.4,81573.0,73.5334,73.5334,73.1195,73.3166,81573.0
2021-11-18 09:40:00,74.47,74.77,74.43,74.64,87381.0,73.3856,73.6812,73.3462,73.5531,87381.0
2021-11-18 09:45:00,74.6,74.93,74.51,74.91,77049.0,73.5137,73.8389,73.425,73.8192,77049.0
2021-11-18 09:50:00,74.89,75.01,74.5,74.54,62077.0,73.7995,73.9177,73.4151,73.4546,62077.0
2021-11-18 09:55:00,74.55,74.69,74.37,74.65,47587.0,73.4644,73.6024,73.287,73.563,47587.0
2021-11-18 10:00:00,74.66,74.77,74.5,74.73,44321.0,73.5728,73.6812,73.4151,73.6418,44321.0
2021-11-18 10:05:00,74.72,74.88,74.61,74.64,45566.0,73.6319,73.7896,73.5235,73.5531,45566.0
2021-11-18 10:10:00,74.61,74.63,74.47,74.52,70760.0,73.5235,73.5432,73.3856,73.4348,70760.0
2021-11-18 10:15:00,74.53,74.57,74.37,74.38,83498.0,73.4447,73.4841,73.287,73.2969,83498.0
2021-11-18 10:20:00,74.41,74.57,74.33,74.5,52258.0,73.3264,73.4841,73.2476,73.4151,52258.0
2021-11-18 10:25:00,74.51,74.62,74.26,74.28,30524.0,73.425,73.5334,73.1786,73.1983,30524.0
2021-11-18 10:30:00,74.29,74.69,74.29,74.56,41827.0,73.2082,73.6024,73.2082,73.4743,41827.0
2021-11-18 10:35:00,74.55,74.61,74.38,74.39,12978.0,73.4644,73.5235,73.2969,73.3067,12978.0
2021-11-18 10:40:00,74.39,74.52,74.34,74.47,38956.0,73.3067,73.4348,73.2575,73.3856,38956.0
2021-11-18 10:45:00,74.48,74.64,74.47,74.63,52214.0,73.3954,73.5531,73.3856,73.5432,52214.0
2021-11-18 10:50:00,74.62,74.68,74.53,74.6,26115.0,73.5334,73.5925,73.4447,73.5137,26115.0
2021-11-18 10:55:00,74.6,74.73,74.55,74.63,31397.0,73.5137,73.6418,73.4644,73.5432,31397.0
2021-11-18 11:00:00,74.62,74.64,74.5,74.51,32462.0,73.5334,73.5531,73.4151,73.425,32462.0
2021-11-18 11:05:00,74.51,74.58,74.45,74.52,25246.0,73.425,73.494,73.3659,73.4348,25246.0
2021-11-18 11:10:00,74.5,74.76,74.48,74.7,27723.0,73.4151,73.6713,73.3954,73.6122,27723.0
2021-11-18 11:15:00,74.72,74.77,74.68,74.72,24997.0,73.6319,73.6812,73.5925,73.6319,24997.0
2021-11-18 11:20:00,74.72,74.73,74.6,74.67,25197.0,73.6319,73.6418,73.5137,73.5827,25197.0
2021-11-18 11:25:00,74.63,74.75,74.58,74.71,26768.0,73.5432,73.6615,73.494,73.6221,26768.0
2021-11-18 11:30:00,74.71,74.95,74.67,74.92,39260.0,73.6221,73.8586,73.5827,73.829,39260.0
2021-11-18 11:35:00,74.9,75.0,74.83,74.84,28585.0,73.8093,73.9079,73.7403,73.7502,28585.0
2021-11-18 11:40:00,74.85,75.0,74.79,74.94,25042.0,73.76,73.9079,73.7009,73.8487,25042.0
2021-11-18 11:45:00,74.91,74.97,74.81,74.83,29260.0,73.8192,73.8783,73.7206,73.7403,29260.0
2021-11-18 11:50:00,74.84,75.01,74.83,74.97,50312.0,73.7502,73.9177,73.7403,73.8783,50312.0
2021-11-18 11:55:00,74.98,75.01,74.92,74.94,29254.0,73.8881,73.9177,73.829,73.8487,29254.0
2021-11-18 12:00:00,74.95,74.99,74.87,74.97,39625.0,73.8586,73.898,73.7797,73.8783,39625.0
2021-11-18 12:05:00,74.97,74.99,74.82,74.85,43350.0,73.8783,73.898,73.7305,73.76,43350.0
2021-11-18 12:10:00,74.85,74.91,74.81,74.84,15688.0,73.76,73.8192,73.7206,73.7502,15688.0
2021-11-18 12:15:00,74.85,74.89,74.79,74.81,23655.0,73.76,73.7995,73.7009,73.7206,23655.0
2021-11-18 12:20:00,74.81,75.06,74.81,75.05,134374.0,73.7206,73.967,73.7206,73.9571,134374.0
2021-11-18 12:25:00,75.06,75.1,75.0,75.02,25559.0,73.967,74.0064,73.9079,73.9276,25559.0
2021-11-18 12:30:00,75.02,75.04,74.95,74.96,26915.0,73.9276,73.9473,73.8586,73.8684,26915.0
2021-11-18 12:35:00,74.95,74.97,74.82,74.87,32397.0,73.8586,73.8783,73.7305,73.7797,32397.0
2021-11-18 12:40:00,74.88,75.03,74.84,75.01,31421.0,73.7896,73.9374,73.7502,73.9177,31421.0
2021-11-18 12:45:00,75.01,75.02,74.86,74.92,43704.0,73.9177,73.9276,73.7699,73.829,43704.0
2021-11-18 12:50:00,74.95,74.97,74.82,74.94,32071.0,73.8586,73.8783,73.7305,73.8487,32071.0
2021-11-18 12:55:00,74.94,75.0,74.85,74.99,39284.0,73.8487,73.9079,73.76,73.898,39284.0
2021-11-18 13:00:00,74.99,75.04,74.95,75.02,26329.0,73.898,73.9473,73.8586,73.9276,26329.0
2021-11-18 13:05:00,75.01,75.05,74.91,74.95,31145.0,73.9177,73.9571,73.8192,73.8586,31145.0
2021-11-18 13:10:00,74.97,75.06,74.97,75.04,15720.0,73.8783,73.967,73.8783,73.9473,15720.0
2021-11-18 13:15:00,75.03,75.05,74.85,74.91,28565.0,73.9374,73.9571,73.76,73.8192,28565.0
2021-11-18 13:20:00,74.91,75.02,74.89,75.0,28257.0,73.8192,73.9276,73.7995,73.9079,28257.0
2021-11-18 13:25:00,75.03,75.06,74.99,75.06,49188.0,73.9374,73.967,73.898,73.967,49188.0
2021-11-18 13:30:00,75.05,75.05,74.98,74.98,12744.0,73.9571,73.9571,73.8881,73.8881,12744.0
2021-11-18 13:35:00,74.98,75.02,74.94,74.94,20210.0,73.8881,73.9276,73.8487,73.8487,20210.0
2021-11-18 13:40:00,74.96,75.05,74.94,74.95,25418.0,73.8684,73.9571,73.8487,73.8586,25418.0
2021-11-18 13:45:00,74.95,74.98,74.87,74.9,12968.0,73.8586,73.8881,73.7797,73.8093,12968.0
2021-11-18 13:50:00,74.89,74.9,74.78,74.86,32304.0,73.7995,73.8093,73.6911,73.7699,32304.0
2021-11-18 13:55:00,74.87,74.87,74.81,74.81,17837.0,73.7797,73.7797,73.7206,73.7206,17837.0
2021-11-18 14:00:00,74.84,74.96,74.71,74.94,34598.0,73.7502,73.8684,73.6221,73.8487,34598.0
2021-11-18 14:05:00,74.93,74.97,74.84,74.87,21319.0,73.8389,73.8783,73.7502,73.7797,21319.0
2021-11-18 14:10:00,74.86,74.86,74.71,74.71,14424.0,73.7699,73.7699,73.6221,73.6221,14424.0
2021-11-18 14:15:00,74.72,74.72,74.64,74.66,17220.0,73.6319,73.6319,73.5531,73.5728,17220.0
2021-11-18 14:20:00,74.66,74.77,74.55,74.68,45775.0,73.5728,73.6812,73.4644,73.5925,45775.0
2021-11-18 14:25:00,74.69,74.78,74.64,74.77,34250.0,73.6024,73.6911,73.5531,73.6812,34250.0
2021-11-18 14:30:00,74.78,74.79,74.63,74.7,31918.0,73.6911,73.7009,73.5432,73.6122,31918.0
2021-11-18 14:35:00,74.7,74.81,74.69,74.8,17361.0,73.6122,73.7206,73.6024,73.7108,17361.0
2021-11-18 14:40:00,74.8,74.82,74.74,74.76,15886.0,73.7108,73.7305,73.6516,73.6713,15886.0
2021-11-18 14:45:00,74.74,74.83,74.74,74.81,19973.0,73.6516,73.7403,73.6516,73.7206,19973.0
2021-11-18 14:50:00,74.81,74.84,74.75,74.76,25137.0,73.7206,73.7502,73.6615,73.6713,25137.0
2021-11-18 14:55:00,74.75,74.83,74.74,74.81,23991.0,73.6615,73.7403,73.6516,73.7206,23991.0
2021-11-18 15:00:00,74.81,74.91,74.73,74.9,29400.0,73.7206,73.8192,73.6418,73.8093,29400.0
2021-11-18 15:05:00,74.9,75.04,74.88,75.02,38954.0,73.8093,73.9473,73.7896,73.9276,38954.0
2021-11-18 15:10:00,75.02,75.03,74.95,75.01,30322.0,73.9276,73.9374,73.8586,73.9177,30322.0
2021-11-18 15:15:00,75.01,75.04,74.96,74.99,38104.0,73.9177,73.9473,73.8684,73.898,38104.0
2021-11-18 15:20:00,75.0,75.02,74.9,74.91,25728.0,73.9079,73.9276,73.8093,73.8192,25728.0
2021-11-18 15:25:00,74.92,74.99,74.91,74.95,24803.0,73.829,73.898,73.8192,73.8586,24803.0
2021-11-18 15:30:00,74.95,75.03,74.85,74.88,51608.0,73.8586,73.9374,73.76,73.7896,51608.0
2021-11-18 15:35:00,74.89,75.04,74.88,74.91,50523.0,73.7995,73.9473,73.7896,73.8192,50523.0
2021-11-18 15:40:00,74.91,74.98,74.86,74.96,66672.0,73.8192,73.8881,73.7699,73.8684,66672.0
2021-11-18 15:45:00,74.98,75.17,74.96,75.12,195053.0,73.8881,74.0754,73.8684,74.0261,195053.0
2021-11-18 15:50:00,75.11,75.25,74.96,75.09,257435.0,74.0163,74.1542,73.8684,73.9965,257435.0
2021-11-18 15:55:00,75.1,75.22,75.07,75.2,311319.0,74.0064,74.1247,73.9768,74.1049,311319.0
2021-11-19 09:30:00,75.12,75.23,74.36,74.64,243391.0,74.0261,74.1345,73.2772,73.5531,243391.0
2021-11-19 09:35:00,74.71,74.97,74.63,74.81,86276.0,73.6221,73.8783,73.5432,73.7206,86276.0
2021-11-19 09:40:00,74.81,75.02,74.7,74.76,47389.0,73.7206,73.9276,73.6122,73.6713,47389.0
2021-11-19 09:45:00,74.82,75.28,74.79,75.27,38711.0,73.7305,74.1838,73.7009,74.1739,38711.0
2021-11-19 09:50:00,75.24,75.37,75.18,75.32,39428.0,74.1444,74.2725,74.0852,74.2232,39428.0
2021-11-19 09:55:00,75.31,75.71,75.28,75.67,85523.0,74.2133,74.6075,74.1838,74.5681,85523.0
2021-11-19 10:00:00,75.7,75.8,75.57,75.62,88633.0,74.5977,74.6962,74.4696,74.5188,88633.0
2021-11-19 10:05:00,75.61,75.73,75.49,75.51,44804.0,74.509,74.6272,74.3907,74.4104,44804.0
2021-11-19 10:10:00,75.53,75.53,75.33,75.36,119558.0,74.4301,74.4301,74.233,74.2626,119558.0
2021-11-19 10:15:00,75.33,75.39,75.21,75.25,50672.0,74.233,74.2922,74.1148,74.1542,50672.0
2021-11-19 10:20:00,75.25,75.29,75.12,75.18,38668.0,74.1542,74.1936,74.0261,74.0852,38668.0
2021-11-19 10:25:00,75.18,75.23,74.79,74.8,65124.0,74.0852,74.1345,73.7009,73.7108,65124.0
2021-11-19 10:30:00,74.81,75.0,74.75,74.97,68113.0,73.7206,73.9079,73.6615,73.8783,68113.0
2021-11-19 10:35:00,74.96,75.1,74.89,74.98,32006.0,73.8684,74.0064,73.7995,73.8881,32006.0
2021-11-19 10:40:00,74.98,75.18,74.98,75.17,34295.0,73.8881,74.0852,73.8881,74.0754,34295.0
2021-11-19 10:45:00,75.2,75.2,74.77,74.97,35920.0,74.1049,74.1049,73.6812,73.8783,35920.0
2021-11-19 10:50:00,74.99,75.03,74.9,75.01,19252.0,73.898,73.9374,73.8093,73.9177,19252.0
2021-11-19 10:55:00,75.02,75.15,74.99,75.09,26884.0,73.9276,74.0557,73.898,73.9965,26884.0
2021-11-19 11:00:00,75.08,75.2,75.08,75.17,23613.0,73.9867,74.1049,73.9867,74.0754,23613.0
2021-11-19 11:05:00,75.17,75.18,75.01,75.02,16495.0,74.0754,74.0852,73.9177,73.9276,16495.0
2021-11-19 11:10:00,75.01,75.02,74.93,74.98,12392.0,73.9177,73.9276,73.8389,73.8881,12392.0
2021-11-19 11:15:00,74.98,75.01,74.92,75.0,52783.0,73.8881,73.9177,73.829,73.9079,52783.0
2021-11-19 11:20:00,75.0,75.24,74.99,75.2,36538.0,73.9079,74.1444,73.898,74.1049,36538.0
2021-11-19 11:25:00,75.21,75.37,75.19,75.32,37659.0,74.1148,74.2725,74.0951,74.2232,37659.0
2021-11-19 11:30:00,75.33,75.34,75.23,75.23,21772.0,74.233,74.2429,74.1345,74.1345,21772.0
2021-11-19 11:35:00,75.25,75.32,75.05,75.08,40935.0,74.1542,74.2232,73.9571,73.9867,40935.0
2021-11-19 11:40:00,75.07,75.21,75.07,75.11,23410.0,73.9768,74.1148,73.9768,74.0163,23410.0
2021-11-19 11:45:00,75.13,75.25,75.12,75.12,20859.0,74.036,74.1542,74.0261,74.0261,20859.0
2021-11-19 11:50:00,75.15,75.16,74.91,74.95,27362.0,74.0557,74.0655,73.8192,73.8586,27362.0
2021-11-19 11:55:00,74.96,75.04,74.91,75.03,34017.0,73.8684,73.9473,73.8192,73.9374,34017.0
2021-11-19 12:00:00,75.04,75.15,75.02,75.12,18001.0,73.9473,74.0557,73.9276,74.0261,18001.0
2021-11-19 12:05:00,75.13,75.16,74.98,74.98,18179.0,74.036,74.0655,73.8881,73.8881,18179.0
2021-11-19 12:10:00,74.99,75.13,74.99,75.13,17520.0,73.898,74.036,73.898,74.036,17520.0
2021-11-19 12:15:00,75.15,75.16,75.03,75.12,25015.0,74.0557,74.0655,73.9374,74.0261,25015.0
2021-11-19 12:20:00,75.13,75.13,75.05,75.06,17899.0,74.036,74.036,73.9571,73.967,17899.0
2021-11-19 12:25:00,75.09,75.1,75.05,75.07,14475.0,73.9965,74.0064,73.9571,73.9768,14475.0
2021-11-19 12:30:00,75.07,75.12,74.94,75.07,25575.0,73.9768,74.0261,73.8487,73.9768,25575.0
2021-11-19 12:35:00,75.11,75.17,75.08,75.1,23727.0,74.0163,74.0754,73.9867,74.0064,23727.0
2021-11-19 12:40:00,75.11,75.13,74.98,75.11,15868.0,74.0163,74.036,73.8881,74.0163,15868.0
2021-11-19 12:45:00,75.14,75.15,74.99,75.01,16946.0,74.0458,74.0557,73.898,73.9177,16946.0
2021-11-19 12:50:00,75.02,75.1,75.01,75.07,18901.0,73.9276,74.0064,73.9177,73.9768,18901.0
2021-11-19 12:55:00,75.07,75.08,74.83,74.88,21823.0,73.9768,73.9867,73.7403,73.7896,21823.0
2021-11-19 13:00:00,74.89,75.0,74.87,74.98,18715.0,73.7995,73.9079,73.7797,73.8881,18715.0
2021-11-19 13:05:00,74.98,75.02,74.9,74.92,18792.0,73.8881,73.9276,73.8093,73.829,18792.0
2021-11-19 13:10:00,74.94,75.01,74.87,74.97,15661.0,73.8487,73.9177,73.7797,73.8783,15661.0
2021-11-19 13:15:00,74.97,74.99,74.83,74.9,17707.0,73.8783,73.898,73.7403,73.8093,17707.0
2021-11-19 13:20:00,74.91,74.91,74.65,74.67,58481.0,73.8192,73.8192,73.563,73.5827,58481.0
2021-11-19 13:25:00,74.68,74.68,74.37,74.43,53397.0,73.5925,73.5925,73.287,73.3462,53397.0
2021-11-19 13:30:00,74.42,74.57,74.35,74.53,37365.0,73.3363,73.4841,73.2673,73.4447,37365.0
2021-11-19 13:35:00,74.54,74.56,74.43,74.48,20181.0,73.4546,73.4743,73.3462,73.3954,20181.0
2021-11-19 13:40:00,74.47,74.5,74.39,74.48,29122.0,73.3856,73.4151,73.3067,73.3954,29122.0
2021-11-19 13:45:00,74.48,74.5,74.38,74.48,20437.0,73.3954,73.4151,73.2969,73.3954,20437.0
2021-11-19 13:50:00,74.5,74.63,74.48,74.61,26366.0,73.4151,73.5432,73.3954,73.5235,26366.0
2021-11-19 13:55:00,74.61,74.62,74.54,74.59,28896.0,73.5235,73.5334,73.4546,73.5038,28896.0
2021-11-19 14:00:00,74.59,74.69,74.57,74.59,34931.0,73.5038,73.6024,73.4841,73.5038,34931.0
2021-11-19 14:05:00,74.62,74.67,74.61,74.65,21566.0,73.5334,73.5827,73.5235,73.563,21566.0
2021-11-19 14:10:00,74.66,74.77,74.66,74.71,24581.0,73.5728,73.6812,73.5728,73.6221,24581.0
2021-11-19 14:15:00,74.72,74.79,74.63,74.63,29962.0,73.6319,73.7009,73.5432,73.5432,29962.0
2021-11-19 14:20:00,74.67,74.84,74.66,74.81,16037.0,73.5827,73.7502,73.5728,73.7206,16037.0
2021-11-19 14:25:00,74.82,74.85,74.71,74.72,25009.0,73.7305,73.76,73.6221,73.6319,25009.0
2021-11-19 14:30:00,74.72,74.84,74.64,74.73,24547.0,73.6319,73.7502,73.5531,73.6418,24547.0
2021-11-19 14:35:00,74.74,74.77,74.71,74.76,22547.0,73.6516,73.6812,73.6221,73.6713,22547.0
2021-11-19 14:40:00,74.76,74.88,74.76,74.84,24830.0,73.6713,73.7896,73.6713,73.7502,24830.0
2021-11-19 14:45:00,74.84,74.91,74.83,74.84,21526.0,73.7502,73.8192,73.7403,73.7502,21526.0
2021-11-19 14:50:00,74.84,74.93,74.83,74.87,33527.0,73.7502,73.8389,73.7403,73.7797,33527.0
2021-11-19 14:55:00,74.86,74.89,74.79,74.86,29945.0,73.7699,73.7995,73.7009,73.7699,29945.0
2021-11-19 15:00:00,74.86,74.88,74.77,74.78,25609.0,73.7699,73.7896,73.6812,73.6911,25609.0
2021-11-19 15:05:00,74.78,74.82,74.71,74.81,31199.0,73.6911,73.7305,73.6221,73.7206,31199.0
2021-11-19 15:10:00,74.81,74.81,74.66,74.69,50003.0,73.7206,73.7206,73.5728,73.6024,50003.0
2021-11-19 15:15:00,74.69,74.72,74.63,74.64,44373.0,73.6024,73.6319,73.5432,73.5531,44373.0
2021-11-19 15:20:00,74.65,74.73,74.62,74.72,33344.0,73.563,73.6418,73.5334,73.6319,33344.0
2021-11-19 15:25:00,74.72,74.77,74.66,74.67,37874.0,73.6319,73.6812,73.5728,73.5827,37874.0
2021-11-19 15:30:00,74.67,74.7,74.53,74.56,70049.0,73.5827,73.6122,73.4447,73.4743,70049.0
2021-11-19 15:35:00,74.56,74.64,74.54,74.62,49233.0,73.4743,73.5531,73.4546,73.5334,49233.0
2021-11-19 15:40:00,74.62,74.72,74.59,74.69,62500.0,73.5334,73.6319,73.5038,73.6024,62500.0
2021-11-19 15:45:00,74.69,74.73,74.63,74.65,78804.0,73.6024,73.6418,73.5432,73.563,78804.0
2021-11-19 15:50:00,74.63,74.75,74.52,74.55,199401.0,73.5432,73.6615,73.4348,73.4644,199401.0
2021-11-19 15:55:00,74.54,74.7,74.54,74.59,333328.0,73.4546,73.6122,73.4546,73.5038,333328.0
2021-11-22 09:30:00,75.1,75.13,74.78,74.92,154648.0,74.0064,74.036,73.6911,73.829,154648.0
2021-11-22 09:35:00,74.91,74.93,74.78,74.86,96966.0,73.8192,73.8389,73.6911,73.7699,96966.0
2021-11-22 09:40:00,74.88,75.09,74.76,75.0,121362.0,73.7896,73.9965,73.6713,73.9079,121362.0
2021-11-22 09:45:00,75.02,75.33,75.01,75.29,44142.0,73.9276,74.233,73.9177,74.1936,44142.0
2021-11-22 09:50:00,75.31,75.51,75.23,75.44,103785.0,74.2133,74.4104,74.1345,74.3414,103785.0
2021-11-22 09:55:00,75.47,75.76,75.47,75.76,201393.0,74.371,74.6568,74.371,74.6568,201393.0
2021-11-22 10:00:00,75.8,76.1,75.77,75.94,132540.0,74.6962,74.9918,74.6666,74.8342,132540.0
2021-11-22 10:05:00,75.94,76.02,75.83,75.94,100752.0,74.8342,74.913,74.7258,74.8342,100752.0
2021-11-22 10:10:00,75.94,76.03,75.7,75.94,89269.0,74.8342,74.9229,74.5977,74.8342,89269.0
2021-11-22 10:15:00,75.96,76.09,75.94,75.99,51363.0,74.8539,74.982,74.8342,74.8834,51363.0
2021-11-22 10:20:00,76.01,76.11,75.93,76.1,50836.0,74.9031,75.0017,74.8243,74.9918,50836.0
2021-11-22 10:25:00,76.09,76.12,75.9,75.94,36921.0,74.982,75.0115,74.7947,74.8342,36921.0
2021-11-22 10:30:00,75.99,76.02,75.83,75.91,43308.0,74.8834,74.913,74.7258,74.8046,43308.0
2021-11-22 10:35:00,75.92,76.07,75.91,76.0,52177.0,74.8145,74.9623,74.8046,74.8933,52177.0
2021-11-22 10:40:00,76.0,76.06,75.82,76.02,45907.0,74.8933,74.9524,74.7159,74.913,45907.0
2021-11-22 10:45:00,76.03,76.04,75.83,75.83,65809.0,74.9229,74.9327,74.7258,74.7258,65809.0
2021-11-22 10:50:00,75.84,75.85,75.57,75.59,54432.0,74.7356,74.7455,74.4696,74.4893,54432.0
2021-11-22 10:55:00,75.59,75.61,75.39,75.45,57097.0,74.4893,74.509,74.2922,74.3513,57097.0
2021-11-22 11:00:00,75.42,75.48,75.17,75.17,60949.0,74.3217,74.3809,74.0754,74.0754,60949.0
2021-11-22 11:05:00,75.13,75.18,75.03,75.04,51980.0,74.036,74.0852,73.9374,73.9473,51980.0
2021-11-22 11:10:00,75.03,75.09,74.92,74.99,58005.0,73.9374,73.9965,73.829,73.898,58005.0
2021-11-22 11:15:00,75.0,75.01,74.73,74.74,44662.0,73.9079,73.9177,73.6418,73.6516,44662.0
2021-11-22 11:20:00,74.73,74.89,74.64,74.83,46835.0,73.6418,73.7995,73.5531,73.7403,46835.0
2021-11-22 11:25:00,74.83,74.85,74.51,74.51,52796.0,73.7403,73.76,73.425,73.425,52796.0
2021-11-22 11:30:00,74.51,74.51,74.32,74.34,49998.0,73.425,73.425,73.2378,73.2575,49998.0
2021-11-22 11:35:00,74.36,74.43,74.25,74.25,34129.0,73.2772,73.3462,73.1688,73.1688,34129.0
2021-11-22 11:40:00,74.24,74.24,73.46,73.52,114262.0,73.1589,73.1589,72.3903,72.4494,114262.0
2021-11-22 11:45:00,73.52,73.58,72.94,73.28,231472.0,72.4494,72.5085,71.8779,72.2129,231472.0
2021-11-22 11:50:00,73.28,73.34,72.83,72.96,161869.0,72.2129,72.272,71.7695,71.8976,161869.0
2021-11-22 11:55:00,72.95,73.01,72.44,72.77,133759.0,71.8877,71.9468,71.3851,71.7103,133759.0
2021-11-22 12:00:00,72.76,72.96,72.51,72.91,98093.0,71.7005,71.8976,71.4541,71.8483,98093.0
2021-11-22 12:05:00,72.92,72.98,72.74,72.76,84717.0,71.8581,71.9173,71.6808,71.7005,84717.0
2021-11-22 12:10:00,72.75,72.96,72.72,72.82,37928.0,71.6906,71.8976,71.6611,71.7596,37928.0
2021-11-22 12:15:00,72.83,72.93,72.73,72.8,100611.0,71.7695,71.868,71.6709,71.7399,100611.0
2021-11-22 12:20:00,72.8,72.86,72.65,72.76,50837.0,71.7399,71.799,71.5921,71.7005,50837.0
2021-11-22 12:25:00,72.78,73.07,72.71,73.0,64277.0,71.7202,72.006,71.6512,71.937,64277.0
2021-11-22 12:30:00,72.99,73.34,72.95,73.33,56467.0,71.9271,72.272,71.8877,72.2622,56467.0
2021-11-22 12:35:00,73.32,73.51,73.29,73.48,58928.0,72.2523,72.4396,72.2228,72.41,58928.0
2021-11-22 12:40:00,73.48,73.51,73.4,73.48,36869.0,72.41,72.4396,72.3312,72.41,36869.0
2021-11-22 12:45:00,73.48,73.64,73.43,73.55,42804.0,72.41,72.5677,72.3607,72.479,42804.0
2021-11-22 12:50:00,73.55,73.56,73.29,73.29,26871.0,72.479,72.4888,72.2228,72.2228,26871.0
2021-11-22 12:55:00,73.31,73.45,73.2,73.42,48887.0,72.2425,72.3804,72.1341,72.3509,48887.0
2021-11-22 13:00:00,73.42,73.44,73.04,73.04,33998.0,72.3509,72.3706,71.9764,71.9764,33998.0
2021-11-22 13:05:00,73.03,73.09,72.93,73.01,21555.0,71.9665,72.0257,71.868,71.9468,21555.0
2021-11-22 13:10:00,73.02,73.29,73.01,73.22,39509.0,71.9567,72.2228,71.9468,72.1538,39509.0
2021-11-22 13:15:00,73.24,73.38,73.23,73.38,32225.0,72.1735,72.3114,72.1636,72.3114,32225.0
2021-11-22 13:20:00,73.38,73.42,73.29,73.33,24528.0,72.3114,72.3509,72.2228,72.2622,24528.0
2021-11-22 13:25:00,73.34,73.41,73.2,73.29,20820.0,72.272,72.341,72.1341,72.2228,20820.0
2021-11-22 13:30:00,73.3,73.49,73.24,73.43,25194.0,72.2326,72.4198,72.1735,72.3607,25194.0
2021-11-22 13:35:00,73.43,73.61,73.42,73.56,82471.0,72.3607,72.5381,72.3509,72.4888,82471.0
2021-11-22 13:40:00,73.56,73.56,73.42,73.46,28283.0,72.4888,72.4888,72.3509,72.3903,28283.0
2021-11-22 13:45:00,73.45,73.46,73.34,73.34,29500.0,72.3804,72.3903,72.272,72.272,29500.0
2021-11-22 13:50:00,73.35,73.41,73.31,73.35,29155.0,72.2819,72.341,72.2425,72.2819,29155.0
2021-11-22 13:55:00,73.36,73.41,73.22,73.29,82620.0,72.2917,72.341,72.1538,72.2228,82620.0
2021-11-22 14:00:00,73.29,73.61,73.27,73.6,22305.0,72.2228,72.5381,72.203,72.5282,22305.0
2021-11-22 14:05:00,73.6,73.62,73.42,73.42,20130.0,72.5282,72.5479,72.3509,72.3509,20130.0
2021-11-22 14:10:00,73.43,73.47,73.33,73.43,19739.0,72.3607,72.4001,72.2622,72.3607,19739.0
2021-11-22 14:15:00,73.43,73.52,73.39,73.45,29913.0,72.3607,72.4494,72.3213,72.3804,29913.0
2021-11-22 14:20:00,73.44,73.5,73.39,73.43,16681.0,72.3706,72.4297,72.3213,72.3607,16681.0
2021-11-22 14:25:00,73.41,73.42,73.23,73.34,25571.0,72.341,72.3509,72.1636,72.272,25571.0
2021-11-22 14:30:00,73.34,73.55,73.33,73.44,34872.0,72.272,72.479,72.2622,72.3706,34872.0
2021-11-22 14:35:00,73.43,73.51,73.41,73.51,13888.0,72.3607,72.4396,72.341,72.4396,13888.0
2021-11-22 14:40:00,73.49,73.61,73.47,73.53,57208.0,72.4198,72.5381,72.4001,72.4593,57208.0
2021-11-22 14:45:00,73.53,73.7,73.48,73.61,22258.0,72.4593,72.6268,72.41,72.5381,22258.0
2021-11-22 14:50:00,73.61,73.76,73.6,73.74,44954.0,72.5381,72.6859,72.5282,72.6662,44954.0
2021-11-22 14:55:00,73.74,73.74,73.63,73.66,56047.0,72.6662,72.6662,72.5578,72.5874,56047.0
2021-11-22 15:00:00,73.66,73.8,73.58,73.78,24973.0,72.5874,72.7253,72.5085,72.7056,24973.0
2021-11-22 15:05:00,73.78,73.87,73.68,73.84,35750.0,72.7056,72.7943,72.6071,72.7647,35750.0
2021-11-22 15:10:00,73.85,73.89,73.77,73.78,27178.0,72.7746,72.814,72.6958,72.7056,27178.0
2021-11-22 15:15:00,73.79,73.85,73.76,73.84,28550.0,72.7155,72.7746,72.6859,72.7647,28550.0
2021-11-22 15:20:00,73.84,73.92,73.82,73.83,35304.0,72.7647,72.8436,72.745,72.7549,35304.0
2021-11-22 15:25:00,73.82,73.84,73.64,73.64,40730.0,72.745,72.7647,72.5677,72.5677,40730.0
2021-11-22 15:30:00,73.64,73.76,73.64,73.76,42688.0,72.5677,72.6859,72.5677,72.6859,42688.0
2021-11-22 15:35:00,73.75,73.83,73.63,73.64,37335.0,72.6761,72.7549,72.5578,72.5677,37335.0
2021-11-22 15:40:00,73.63,73.66,73.48,73.48,48028.0,72.5578,72.5874,72.41,72.41,48028.0
2021-11-22 15:45:00,73.49,73.59,73.39,73.41,47881.0,72.4198,72.5184,72.3213,72.341,47881.0
2021-11-22 15:50:00,73.39,73.4,73.03,73.03,153186.0,72.3213,72.3312,71.9665,71.9665,153186.0
2021-11-22 15:55:00,73.03,73.04,72.65,72.75,502311.0,71.9665,71.9764,71.5921,71.6906,502311.0
2021-11-23 09:30:00,73.17,73.24,72.37,73.06,215733.0,72.1045,72.1735,71.3162,71.9961,215733.0
2021-11-23 09:35:00,73.03,73.58,73.03,73.38,140521.0,71.9665,72.5085,71.9665,72.3114,140521.0
2021-11-23 09:40:00,73.34,73.65,73.27,73.48,146408.0,72.272,72.5775,72.203,72.41,146408.0
2021-11-23 09:45:00,73.48,73.87,73.45,73.76,134245.0,72.41,72.7943,72.3804,72.6859,134245.0
2021-11-23 09:50:00,73.74,74.0,73.55,73.86,132921.0,72.6662,72.9224,72.479,72.7845,132921.0
2021-11-23 09:55:00,73.89,73.9,73.47,73.52,74286.0,72.814,72.8239,72.4001,72.4494,74286.0
2021-11-23 10:00:00,73.54,73.65,73.42,73.5,79572.0,72.4691,72.5775,72.3509,72.4297,79572.0
2021-11-23 10:05:00,73.45,73.54,72.83,72.92,44482.0,72.3804,72.4691,71.7695,71.8581,44482.0
2021-11-23 10:10:00,72.91,73.1,72.8,72.9,77859.0,71.8483,72.0355,71.7399,71.8384,77859.0
2021-11-23 10:15:00,72.92,73.1,72.66,72.66,67376.0,71.8581,72.0355,71.6019,71.6019,67376.0
2021-11-23 10:20:00,72.7,73.0,72.61,72.85,51461.0,71.6413,71.937,71.5527,71.7892,51461.0
2021-11-23 10:25:00,72.84,72.88,72.39,72.45,52586.0,71.7793,71.8187,71.3359,71.395,52586.0
2021-11-23 10:30:00,72.43,72.59,72.4,72.48,47277.0,71.3753,71.5329,71.3457,71.4246,47277.0
2021-11-23 10:35:00,72.48,72.54,72.28,72.34,46295.0,71.4246,71.4837,71.2275,71.2866,46295.0
2021-11-23 10:40:00,72.35,72.4,72.12,72.12,42222.0,71.2964,71.3457,71.0698,71.0698,42222.0
2021-11-23 10:45:00,72.14,72.23,71.96,72.04,117737.0,71.0895,71.1782,70.9121,70.991,117737.0
2021-11-23 10:50:00,72.05,72.19,71.85,71.85,47566.0,71.0008,71.1388,70.8037,70.8037,47566.0
2021-11-23 10:55:00,71.84,71.91,71.43,71.5,81559.0,70.7939,70.8629,70.3898,70.4588,81559.0
2021-11-23 11:00:00,71.48,71.55,71.32,71.52,91342.0,70.4391,70.5081,70.2814,70.4785,91342.0
2021-11-23 11:05:00,71.51,71.59,71.27,71.58,104808.0,70.4687,70.5475,70.2322,70.5377,104808.0
2021-11-23 11:10:00,71.59,71.91,71.59,71.81,38230.0,70.5475,70.8629,70.5475,70.7643,38230.0
2021-11-23 11:15:00,71.81,71.95,71.71,71.82,47822.0,70.7643,70.9023,70.6658,70.7742,47822.0
2021-11-23 11:20:00,71.81,72.01,71.77,71.98,32107.0,70.7643,70.9614,70.7249,70.9318,32107.0
2021-11-23 11:25:00,71.99,72.24,71.97,72.13,37452.0,70.9417,71.188,70.922,71.0796,37452.0
2021-11-23 11:30:00,72.12,72.16,71.9,71.93,50201.0,71.0698,71.1092,70.853,70.8826,50201.0
2021-11-23 11:35:00,71.95,72.25,71.79,72.25,45146.0,70.9023,71.1979,70.7446,71.1979,45146.0
2021-11-23 11:40:00,72.24,72.24,71.93,71.97,33336.0,71.188,71.188,70.8826,70.922,33336.0
2021-11-23 11:45:00,71.99,72.31,71.91,72.25,63465.0,70.9417,71.257,70.8629,71.1979,63465.0
2021-11-23 11:50:00,72.24,72.3,71.94,72.0,25880.0,71.188,71.2472,70.8924,70.9515,25880.0
2021-11-23 11:55:00,71.99,72.08,71.93,71.95,20707.0,70.9417,71.0304,70.8826,70.9023,20707.0
2021-11-23 12:00:00,71.94,72.02,71.71,71.73,38677.0,70.8924,70.9712,70.6658,70.6855,38677.0
2021-11-23 12:05:00,71.74,71.86,71.72,71.77,36547.0,70.6953,70.8136,70.6756,70.7249,36547.0
2021-11-23 12:10:00,71.79,71.93,71.78,71.8,37768.0,70.7446,70.8826,70.7347,70.7545,37768.0
2021-11-23 12:15:00,71.81,72.06,71.8,72.03,28854.0,70.7643,71.0107,70.7545,70.9811,28854.0
2021-11-23 12:20:00,72.06,72.26,72.04,72.19,20592.0,71.0107,71.2078,70.991,71.1388,20592.0
2021-11-23 12:25:00,72.21,72.24,71.99,72.02,27244.0,71.1585,71.188,70.9417,70.9712,27244.0
2021-11-23 12:30:00,72.02,72.14,71.99,72.07,35973.0,70.9712,71.0895,70.9417,71.0205,35973.0
2021-11-23 12:35:00,72.06,72.18,72.04,72.07,17540.0,71.0107,71.1289,70.991,71.0205,17540.0
2021-11-23 12:40:00,72.08,72.09,71.91,71.94,21477.0,71.0304,71.0402,70.8629,70.8924,21477.0
2021-11-23 12:45:00,71.94,72.17,71.84,72.14,22489.0,70.8924,71.1191,70.7939,71.0895,22489.0
2021-11-23 12:50:00,72.12,72.22,72.07,72.07,11202.0,71.0698,71.1683,71.0205,71.0205,11202.0
2021-11-23 12:55:00,72.06,72.09,71.92,72.0,13470.0,71.0107,71.0402,70.8727,70.9515,13470.0
2021-11-23 13:00:00,72.01,72.16,71.88,72.07,20059.0,70.9614,71.1092,70.8333,71.0205,20059.0
2021-11-23 13:05:00,72.08,72.12,71.93,72.0,16379.0,71.0304,71.0698,70.8826,70.9515,16379.0
2021-11-23 13:10:00,72.0,72.06,71.92,72.06,15253.0,70.9515,71.0107,70.8727,71.0107,15253.0
2021-11-23 13:15:00,72.07,72.13,71.79,71.82,15793.0,71.0205,71.0796,70.7446,70.7742,15793.0
2021-11-23 13:20:00,71.84,72.05,71.84,71.97,22718.0,70.7939,71.0008,70.7939,70.922,22718.0
2021-11-23 13:25:00,71.96,72.11,71.86,71.96,13625.0,70.9121,71.0599,70.8136,70.9121,13625.0
2021-11-23 13:30:00,71.96,71.96,71.73,71.73,21331.0,70.9121,70.9121,70.6855,70.6855,21331.0
2021-11-23 13:35:00,71.75,71.91,71.72,71.86,22683.0,70.7052,70.8629,70.6756,70.8136,22683.0
2021-11-23 13:40:00,71.85,71.97,71.81,71.83,44395.0,70.8037,70.922,70.7643,70.784,44395.0
2021-11-23 13:45:00,71.81,72.18,71.8,72.1,22111.0,70.7643,71.1289,70.7545,71.0501,22111.0
2021-11-23 13:50:00,72.11,72.28,72.09,72.26,14949.0,71.0599,71.2275,71.0402,71.2078,14949.0
2021-11-23 13:55:00,72.26,72.28,72.09,72.15,14262.0,71.2078,71.2275,71.0402,71.0994,14262.0
2021-11-23 14:00:00,72.15,72.29,72.07,72.14,21670.0,71.0994,71.2373,71.0205,71.0895,21670.0
2021-11-23 14:05:00,72.16,72.22,72.09,72.17,22974.0,71.1092,71.1683,71.0402,71.1191,22974.0
2021-11-23 14:10:00,72.14,72.18,72.0,72.11,21039.0,71.0895,71.1289,70.9515,71.0599,21039.0
2021-11-23 14:15:00,72.1,72.15,71.91,71.94,13020.0,71.0501,71.0994,70.8629,70.8924,13020.0
2021-11-23 14:20:00,71.96,72.29,71.96,72.2,14236.0,70.9121,71.2373,70.9121,71.1486,14236.0
2021-11-23 14:25:00,72.18,72.27,72.18,72.21,8890.0,71.1289,71.2176,71.1289,71.1585,8890.0
2021-11-23 14:30:00,72.16,72.28,72.07,72.1,9793.0,71.1092,71.2275,71.0205,71.0501,9793.0
2021-11-23 14:35:00,72.1,72.38,72.1,72.26,15073.0,71.0501,71.326,71.0501,71.2078,15073.0
2021-11-23 14:40:00,72.28,72.36,72.23,72.35,15130.0,71.2275,71.3063,71.1782,71.2964,15130.0
2021-11-23 14:45:00,72.37,72.58,72.33,72.58,19411.0,71.3162,71.5231,71.2767,71.5231,19411.0
2021-11-23 14:50:00,72.54,72.7,72.43,72.61,26304.0,71.4837,71.6413,71.3753,71.5527,26304.0
2021-11-23 14:55:00,72.58,72.65,72.52,72.61,33798.0,71.5231,71.5921,71.464,71.5527,33798.0
2021-11-23 15:00:00,72.62,72.63,72.46,72.59,25392.0,71.5625,71.5724,71.4048,71.5329,25392.0
2021-11-23 15:05:00,72.6,72.81,72.6,72.74,18599.0,71.5428,71.7497,71.5428,71.6808,18599.0
2021-11-23 15:10:00,72.73,72.76,72.64,72.72,22901.0,71.6709,71.7005,71.5822,71.6611,22901.0
2021-11-23 15:15:00,72.76,72.78,72.65,72.65,52560.0,71.7005,71.7202,71.5921,71.5921,52560.0
2021-11-23 15:20:00,72.66,72.8,72.63,72.75,35312.0,71.6019,71.7399,71.5724,71.6906,35312.0
2021-11-23 15:25:00,72.75,72.8,72.6,72.61,42011.0,71.6906,71.7399,71.5428,71.5527,42011.0
2021-11-23 15:30:00,72.62,72.76,72.61,72.63,34528.0,71.5625,71.7005,71.5527,71.5724,34528.0
2021-11-23 15:35:00,72.63,72.83,72.6,72.79,34930.0,71.5724,71.7695,71.5428,71.73,34930.0
2021-11-23 15:40:00,72.79,72.93,72.75,72.86,48554.0,71.73,71.868,71.6906,71.799,48554.0
2021-11-23 15:45:00,72.86,72.93,72.75,72.86,62600.0,71.799,71.868,71.6906,71.799,62600.0
2021-11-23 15:50:00,72.86,73.12,72.8,73.12,125949.0,71.799,72.0552,71.7399,72.0552,125949.0
2021-11-23 15:55:00,73.12,73.28,73.03,73.22,272944.0,72.0552,72.2129,71.9665,72.1538,272944.0
2021-11-24 09:30:00,72.47,72.47,71.8,71.85,111626.0,71.4147,71.4147,70.7545,70.8037,111626.0
2021-11-24 09:35:00,71.84,72.5,71.84,72.36,40569.0,70.7939,71.4443,70.7939,71.3063,40569.0
2021-11-24 09:40:00,72.38,72.68,72.02,72.21,26930.0,71.326,71.6216,70.9712,71.1585,26930.0
2021-11-24 09:45:00,72.25,72.43,72.09,72.28,29768.0,71.1979,71.3753,71.0402,71.2275,29768.0
2021-11-24 09:50:00,72.3,72.69,72.28,72.67,34638.0,71.2472,71.6315,71.2275,71.6118,34638.0
2021-11-24 09:55:00,72.69,72.78,72.58,72.75,25642.0,71.6315,71.7202,71.5231,71.6906,25642.0
2021-11-24 10:00:00,72.73,73.18,72.56,73.16,50268.0,71.6709,72.1144,71.5034,72.0946,50268.0
2021-11-24 10:05:00,73.2,73.22,72.86,72.9,24812.0,72.1341,72.1538,71.799,71.8384,24812.0
2021-11-24 10:10:00,72.9,73.0,72.7,72.81,32591.0,71.8384,71.937,71.6413,71.7497,32591.0
2021-11-24 10:15:00,72.82,72.86,72.66,72.72,52121.0,71.7596,71.799,71.6019,71.6611,52121.0
2021-11-24 10:20:00,72.73,72.98,72.67,72.91,30475.0,71.6709,71.9173,71.6118,71.8483,30475.0
2021-11-24 10:25:00,72.9,73.0,72.85,72.92,30172.0,71.8384,71.937,71.7892,71.8581,30172.0
2021-11-24 10:30:00,72.92,73.06,72.86,72.89,34880.0,71.8581,71.9961,71.799,71.8286,34880.0
2021-11-24 10:35:00,72.92,73.04,72.87,73.04,60894.0,71.8581,71.9764,71.8089,71.9764,60894.0
2021-11-24 10:40:00,73.02,73.02,72.67,72.67,20754.0,71.9567,71.9567,71.6118,71.6118,20754.0
2021-11-24 10:45:00,72.69,72.69,72.52,72.56,44068.0,71.6315,71.6315,71.464,71.5034,44068.0
2021-11-24 10:50:00,72.6,72.87,72.59,72.81,33649.0,71.5428,71.8089,71.5329,71.7497,33649.0
2021-11-24 10:55:00,72.81,72.85,72.66,72.72,22467.0,71.7497,71.7892,71.6019,71.6611,22467.0
2021-11-24 11:00:00,72.73,72.73,72.42,72.5,28857.0,71.6709,71.6709,71.3654,71.4443,28857.0
2021-11-24 11:05:00,72.52,72.81,72.51,72.8,25586.0,71.464,71.7497,71.4541,71.7399,25586.0
2021-11-24 11:10:00,72.79,72.88,72.74,72.8,13960.0,71.73,71.8187,71.6808,71.7399,13960.0
2021-11-24 11:15:00,72.78,72.87,72.76,72.87,20224.0,71.7202,71.8089,71.7005,71.8089,20224.0
2021-11-24 11:20:00,72.87,73.12,72.87,73.12,47870.0,71.8089,72.0552,71.8089,72.0552,47870.0
2021-11-24 11:25:00,73.13,73.13,72.99,73.11,30463.0,72.0651,72.0651,71.9271,72.0454,30463.0
2021-11-24 11:30:00,73.11,73.21,72.91,72.91,22097.0,72.0454,72.1439,71.8483,71.8483,22097.0
2021-11-24 11:35:00,72.94,73.01,72.83,72.89,42940.0,71.8779,71.9468,71.7695,71.8286,42940.0
2021-11-24 11:40:00,72.91,73.07,72.87,73.06,28307.0,71.8483,72.006,71.8089,71.9961,28307.0
2021-11-24 11:45:00,73.06,73.12,73.03,73.09,33621.0,71.9961,72.0552,71.9665,72.0257,33621.0
2021-11-24 11:50:00,73.11,73.21,72.93,72.94,37343.0,72.0454,72.1439,71.868,71.8779,37343.0
2021-11-24 11:55:00,72.91,72.95,72.85,72.9,16270.0,71.8483,71.8877,71.7892,71.8384,16270.0
2021-11-24 12:00:00,72.88,73.01,72.85,73.0,15780.0,71.8187,71.9468,71.7892,71.937,15780.0
2021-11-24 12:05:00,73.01,73.01,72.74,72.86,15197.0,71.9468,71.9468,71.6808,71.799,15197.0
2021-11-24 12:10:00,72.84,72.97,72.84,72.89,10788.0,71.7793,71.9074,71.7793,71.8286,10788.0
2021-11-24 12:15:00,72.87,72.87,72.71,72.74,13355.0,71.8089,71.8089,71.6512,71.6808,13355.0
2021-11-24 12:20:00,72.75,72.75,72.58,72.63,14179.0,71.6906,71.6906,71.5231,71.5724,14179.0
2021-11-24 12:25:00,72.63,72.71,72.54,72.68,10099.0,71.5724,71.6512,71.4837,71.6216,10099.0
2021-11-24 12:30:00,72.67,72.74,72.63,72.64,15140.0,71.6118,71.6808,71.5724,71.5822,15140.0
2021-11-24 12:35:00,72.65,72.85,72.64,72.83,12805.0,71.5921,71.7892,71.5822,71.7695,12805.0
2021-11-24 12:40:00,72.81,72.82,72.68,72.76,10880.0,71.7497,71.7596,71.6216,71.7005,10880.0
2021-11-24 12:45:00,72.77,72.91,72.76,72.89,46494.0,71.7103,71.8483,71.7005,71.8286,46494.0
2021-11-24 12:50:00,72.87,72.93,72.83,72.93,11817.0,71.8089,71.868,71.7695,71.868,11817.0
2021-11-24 12:55:00,72.93,72.93,72.84,72.91,19702.0,71.868,71.868,71.7793,71.8483,19702.0
2021-11-24 13:00:00,72.92,73.06,72.84,72.87,13037.0,71.8581,71.9961,71.7793,71.8089,13037.0
2021-11-24 13:05:00,72.88,73.03,72.87,73.03,10771.0,71.8187,71.9665,71.8089,71.9665,10771.0
2021-11-24 13:10:00,73.04,73.1,73.02,73.03,7130.0,71.9764,72.0355,71.9567,71.9665,7130.0
2021-11-24 13:15:00,73.03,73.08,73.01,73.01,12972.0,71.9665,72.0158,71.9468,71.9468,12972.0
2021-11-24 13:20:00,73.0,73.15,73.0,73.14,15478.0,71.937,72.0848,71.937,72.0749,15478.0
2021-11-24 13:25:00,73.13,73.18,73.06,73.09,13573.0,72.0651,72.1144,71.9961,72.0257,13573.0
2021-11-24 13:30:00,73.14,73.19,73.08,73.11,9313.0,72.0749,72.1242,72.0158,72.0454,9313.0
2021-11-24 13:35:00,73.1,73.12,73.0,73.1,12297.0,72.0355,72.0552,71.937,72.0355,12297.0
2021-11-24 13:40:00,73.09,73.17,73.05,73.05,23213.0,72.0257,72.1045,71.9863,71.9863,23213.0
2021-11-24 13:45:00,73.04,73.13,73.03,73.08,9639.0,71.9764,72.0651,71.9665,72.0158,9639.0
2021-11-24 13:50:00,73.06,73.06,73.01,73.03,14204.0,71.9961,71.9961,71.9468,71.9665,14204.0
2021-11-24 13:55:00,73.03,73.14,72.99,73.11,20862.0,71.9665,72.0749,71.9271,72.0454,20862.0
2021-11-24 14:00:00,73.1,73.2,72.9,73.01,35665.0,72.0355,72.1341,71.8384,71.9468,35665.0
2021-11-24 14:05:00,73.02,73.16,72.89,73.01,35223.0,71.9567,72.0946,71.8286,71.9468,35223.0
2021-11-24 14:10:00,73.02,73.07,72.88,73.07,14074.0,71.9567,72.006,71.8187,72.006,14074.0
2021-11-24 14:15:00,73.11,73.26,73.08,73.16,30774.0,72.0454,72.1932,72.0158,72.0946,30774.0
2021-11-24 14:20:00,73.18,73.18,73.06,73.14,31189.0,72.1144,72.1144,71.9961,72.0749,31189.0
2021-11-24 14:25:00,73.14,73.19,73.07,73.09,14930.0,72.0749,72.1242,72.006,72.0257,14930.0
2021-11-24 14:30:00,73.11,73.25,73.08,73.13,38466.0,72.0454,72.1833,72.0158,72.0651,38466.0
2021-11-24 14:35:00,73.15,73.22,73.14,73.22,26338.0,72.0848,72.1538,72.0749,72.1538,26338.0
2021-11-24 14:40:00,73.21,73.4,73.18,73.38,18008.0,72.1439,72.3312,72.1144,72.3114,18008.0
2021-11-24 14:45:00,73.37,73.43,73.34,73.38,35573.0,72.3016,72.3607,72.272,72.3114,35573.0
2021-11-24 14:50:00,73.39,73.54,73.39,73.49,20799.0,72.3213,72.4691,72.3213,72.4198,20799.0
2021-11-24 14:55:00,73.5,73.54,73.46,73.48,20914.0,72.4297,72.4691,72.3903,72.41,20914.0
2021-11-24 15:00:00,73.47,73.52,73.4,73.51,19269.0,72.4001,72.4494,72.3312,72.4396,19269.0
2021-11-24 15:05:00,73.52,73.54,73.4,73.53,20941.0,72.4494,72.4691,72.3312,72.4593,20941.0
2021-11-24 15:10:00,73.52,73.55,73.46,73.55,18005.0,72.4494,72.479,72.3903,72.479,18005.0
2021-11-24 15:15:00,73.54,73.57,73.47,73.55,29020.0,72.4691,72.4987,72.4001,72.479,29020.0
2021-11-24 15:20:00,73.55,73.61,73.54,73.56,22439.0,72.479,72.5381,72.4691,72.4888,22439.0
2021-11-24 15:25:00,73.56,73.69,73.56,73.67,23401.0,72.4888,72.6169,72.4888,72.5972,23401.0
2021-11-24 15:30:00,73.68,73.7,73.58,73.68,33601.0,72.6071,72.6268,72.5085,72.6071,33601.0
2021-11-24 15:35:00,73.69,73.86,73.69,73.83,40306.0,72.6169,72.7845,72.6169,72.7549,40306.0
2021-11-24 15:40:00,73.84,73.88,73.75,73.78,36557.0,72.7647,72.8042,72.6761,72.7056,36557.0
2021-11-24 15:45:00,73.77,73.86,73.75,73.81,45848.0,72.6958,72.7845,72.6761,72.7352,45848.0
2021-11-24 15:50:00,73.84,74.0,73.84,73.93,150709.0,72.7647,72.9224,72.7647,72.8534,150709.0
2021-11-24 15:55:00,73.94,73.97,73.81,73.86,223516.0,72.8633,72.8929,72.7352,72.7845,223516.0
2021-11-26 09:30:00,72.32,73.71,72.32,73.63,160714.0,71.2669,72.6366,71.2669,72.5578,160714.0
2021-11-26 09:35:00,73.66,74.07,73.58,73.68,83630.0,72.5874,72.9914,72.5085,72.6071,83630.0
2021-11-26 09:40:00,73.71,73.76,73.09,73.24,92759.0,72.6366,72.6859,72.0257,72.1735,92759.0
2021-11-26 09:45:00,73.23,73.3,73.02,73.23,52440.0,72.1636,72.2326,71.9567,72.1636,52440.0
2021-11-26 09:50:00,73.23,73.75,73.21,73.69,56594.0,72.1636,72.6761,72.1439,72.6169,56594.0
2021-11-26 09:55:00,73.71,74.14,73.61,73.65,58468.0,72.6366,73.0604,72.5381,72.5775,58468.0
2021-11-26 10:00:00,73.64,73.64,72.89,72.93,82314.0,72.5677,72.5677,71.8286,71.868,82314.0
2021-11-26 10:05:00,72.94,73.25,72.93,73.05,55469.0,71.8779,72.1833,71.868,71.9863,55469.0
2021-11-26 10:10:00,73.06,73.06,72.7,72.85,59539.0,71.9961,71.9961,71.6413,71.7892,59539.0
2021-11-26 10:15:00,72.83,72.94,72.72,72.81,65557.0,71.7695,71.8779,71.6611,71.7497,65557.0
2021-11-26 10:20:00,72.81,73.15,72.8,72.95,39967.0,71.7497,72.0848,71.7399,71.8877,39967.0
2021-11-26 10:25:00,72.95,72.99,72.8,72.93,29444.0,71.8877,71.9271,71.7399,71.868,29444.0
2021-11-26 10:30:00,72.96,72.98,72.63,72.93,67191.0,71.8976,71.9173,71.5724,71.868,67191.0
2021-11-26 10:35:00,72.93,73.07,72.74,72.75,31520.0,71.868,72.006,71.6808,71.6906,31520.0
2021-11-26 10:40:00,72.77,72.82,72.53,72.56,33282.0,71.7103,71.7596,71.4738,71.5034,33282.0
2021-11-26 10:45:00,72.55,72.56,72.26,72.53,59219.0,71.4935,71.5034,71.2078,71.4738,59219.0
2021-11-26 10:50:00,72.51,72.67,72.39,72.5,34219.0,71.4541,71.6118,71.3359,71.4443,34219.0
2021-11-26 10:55:00,72.5,72.53,72.31,72.47,48587.0,71.4443,71.4738,71.257,71.4147,48587.0
2021-11-26 11:00:00,72.46,72.46,72.2,72.22,26972.0,71.4048,71.4048,71.1486,71.1683,26972.0
2021-11-26 11:05:00,72.23,72.37,72.19,72.31,32343.0,71.1782,71.3162,71.1388,71.257,32343.0
2021-11-26 11:10:00,72.3,72.3,71.9,71.91,51248.0,71.2472,71.2472,70.853,70.8629,51248.0
2021-11-26 11:15:00,71.92,71.97,71.53,71.56,67623.0,70.8727,70.922,70.4884,70.5179,67623.0
2021-11-26 11:20:00,71.58,71.73,71.55,71.7,43448.0,70.5377,70.6855,70.5081,70.6559,43448.0
2021-11-26 11:25:00,71.7,71.95,71.69,71.95,35704.0,70.6559,70.9023,70.6461,70.9023,35704.0
2021-11-26 11:30:00,71.95,72.01,71.73,71.84,34085.0,70.9023,70.9614,70.6855,70.7939,34085.0
2021-11-26 11:35:00,71.85,72.13,71.84,72.09,27105.0,70.8037,71.0796,70.7939,71.0402,27105.0
2021-11-26 11:40:00,72.07,72.08,71.94,71.96,29345.0,71.0205,71.0304,70.8924,70.9121,29345.0
2021-11-26 11:45:00,71.96,71.97,71.8,71.88,28845.0,70.9121,70.922,70.7545,70.8333,28845.0
2021-11-26 11:50:00,71.87,71.96,71.69,71.69,32167.0,70.8234,70.9121,70.6461,70.6461,32167.0
2021-11-26 11:55:00,71.7,72.01,71.7,71.94,33771.0,70.6559,70.9614,70.6559,70.8924,33771.0
2021-11-26 12:00:00,71.93,72.02,71.75,71.94,50155.0,70.8826,70.9712,70.7052,70.8924,50155.0
2021-11-26 12:05:00,71.96,72.1,71.85,72.06,30473.0,70.9121,71.0501,70.8037,71.0107,30473.0
2021-11-26 12:10:00,72.05,72.22,71.9,71.93,43628.0,71.0008,71.1683,70.853,70.8826,43628.0
2021-11-26 12:15:00,71.96,71.99,71.72,71.78,60853.0,70.9121,70.9417,70.6756,70.7347,60853.0
2021-11-26 12:20:00,71.77,71.91,71.69,71.88,47937.0,70.7249,70.8629,70.6461,70.8333,47937.0
2021-11-26 12:25:00,71.87,72.18,71.87,72.17,79775.0,70.8234,71.1289,70.8234,71.1191,79775.0
2021-11-26 12:30:00,72.16,72.45,72.14,72.42,77479.0,71.1092,71.395,71.0895,71.3654,77479.0
2021-11-26 12:35:00,72.42,72.55,72.42,72.53,52971.0,71.3654,71.4935,71.3654,71.4738,52971.0
2021-11-26 12:40:00,72.54,72.56,72.32,72.44,37402.0,71.4837,71.5034,71.2669,71.3851,37402.0
2021-11-26 12:45:00,72.44,72.51,72.24,72.26,62797.0,71.3851,71.4541,71.188,71.2078,62797.0
2021-11-26 12:50:00,72.24,72.24,71.86,71.86,100319.0,71.188,71.188,70.8136,70.8136,100319.0
2021-11-26 12:55:00,71.85,72.11,71.73,72.07,416225.0,70.8037,71.0599,70.6855,71.0205,416225.0
2021-11-29 09:30:00,73.28,73.76,73.14,73.19,192873.0,72.2129,72.6859,72.0749,72.1242,192873.0
2021-11-29 09:35:00,73.16,73.57,73.0,73.52,114308.0,72.0946,72.4987,71.937,72.4494,114308.0
2021-11-29 09:40:00,73.54,74.11,73.5,73.8,191511.0,72.4691,73.0308,72.4297,72.7253,191511.0
2021-11-29 09:45:00,73.81,73.84,73.08,73.26,78471.0,72.7352,72.7647,72.0158,72.1932,78471.0
2021-11-29 09:50:00,73.29,73.73,73.12,73.73,57191.0,72.2228,72.6563,72.0552,72.6563,57191.0
2021-11-29 09:55:00,73.73,74.06,73.63,73.87,56514.0,72.6563,72.9815,72.5578,72.7943,56514.0
2021-11-29 10:00:00,73.91,73.97,73.7,73.71,52910.0,72.8337,72.8929,72.6268,72.6366,52910.0
2021-11-29 10:05:00,73.71,73.9,73.46,73.65,55341.0,72.6366,72.8239,72.3903,72.5775,55341.0
2021-11-29 10:10:00,73.67,73.84,73.48,73.7,48667.0,72.5972,72.7647,72.41,72.6268,48667.0
2021-11-29 10:15:00,73.73,73.85,73.63,73.83,40636.0,72.6563,72.7746,72.5578,72.7549,40636.0
2021-11-29 10:20:00,73.83,73.83,73.58,73.61,42075.0,72.7549,72.7549,72.5085,72.5381,42075.0
2021-11-29 10:25:00,73.62,73.71,73.3,73.41,31585.0,72.5479,72.6366,72.2326,72.341,31585.0
2021-11-29 10:30:00,73.41,73.44,73.12,73.28,39006.0,72.341,72.3706,72.0552,72.2129,39006.0
2021-11-29 10:35:00,73.28,73.4,73.02,73.19,36209.0,72.2129,72.3312,71.9567,72.1242,36209.0
2021-11-29 10:40:00,73.2,73.37,73.1,73.37,56575.0,72.1341,72.3016,72.0355,72.3016,56575.0
2021-11-29 10:45:00,73.38,73.66,73.38,73.57,50043.0,72.3114,72.5874,72.3114,72.4987,50043.0
2021-11-29 10:50:00,73.57,73.77,73.55,73.7,39478.0,72.4987,72.6958,72.479,72.6268,39478.0
2021-11-29 10:55:00,73.72,73.79,73.64,73.75,55046.0,72.6465,72.7155,72.5677,72.6761,55046.0
2021-11-29 11:00:00,73.78,73.81,73.63,73.7,82643.0,72.7056,72.7352,72.5578,72.6268,82643.0
2021-11-29 11:05:00,73.7,74.03,73.7,73.99,75634.0,72.6268,72.952,72.6268,72.9126,75634.0
2021-11-29 11:10:00,74.01,74.14,74.0,74.02,54079.0,72.9323,73.0604,72.9224,72.9421,54079.0
2021-11-29 11:15:00,74.02,74.14,73.87,73.92,58463.0,72.9421,73.0604,72.7943,72.8436,58463.0
2021-11-29 11:20:00,73.93,74.07,73.91,74.0,65798.0,72.8534,72.9914,72.8337,72.9224,65798.0
2021-11-29 11:25:00,73.99,74.03,73.76,73.79,49661.0,72.9126,72.952,72.6859,72.7155,49661.0
2021-11-29 11:30:00,73.79,74.03,73.77,73.9,38262.0,72.7155,72.952,72.6958,72.8239,38262.0
2021-11-29 11:35:00,73.91,74.03,73.91,73.99,41562.0,72.8337,72.952,72.8337,72.9126,41562.0
2021-11-29 11:40:00,74.0,74.24,74.0,74.18,76970.0,72.9224,73.1589,72.9224,73.0998,76970.0
2021-11-29 11:45:00,74.18,74.2,74.09,74.12,26986.0,73.0998,73.1195,73.0111,73.0407,26986.0
2021-11-29 11:50:00,74.13,74.24,74.03,74.24,133547.0,73.0505,73.1589,72.952,73.1589,133547.0
2021-11-29 11:55:00,74.24,74.42,74.24,74.39,55553.0,73.1589,73.3363,73.1589,73.3067,55553.0
2021-11-29 12:00:00,74.4,74.56,74.38,74.51,61225.0,73.3166,73.4743,73.2969,73.425,61225.0
2021-11-29 12:05:00,74.52,74.71,74.44,74.64,89629.0,73.4348,73.6221,73.356,73.5531,89629.0
2021-11-29 12:10:00,74.65,74.83,74.62,74.78,87341.0,73.563,73.7403,73.5334,73.6911,87341.0
2021-11-29 12:15:00,74.79,74.8,74.63,74.78,67351.0,73.7009,73.7108,73.5432,73.6911,67351.0
2021-11-29 12:20:00,74.79,74.81,74.61,74.64,35218.0,73.7009,73.7206,73.5235,73.5531,35218.0
2021-11-29 12:25:00,74.65,74.67,74.53,74.61,32050.0,73.563,73.5827,73.4447,73.5235,32050.0
2021-11-29 12:30:00,74.61,74.66,74.51,74.6,39464.0,73.5235,73.5728,73.425,73.5137,39464.0
2021-11-29 12:35:00,74.59,74.65,74.5,74.61,52593.0,73.5038,73.563,73.4151,73.5235,52593.0
2021-11-29 12:40:00,74.61,74.7,74.46,74.49,42488.0,73.5235,73.6122,73.3757,73.4053,42488.0
2021-11-29 12:45:00,74.51,74.68,74.49,74.62,23443.0,73.425,73.5925,73.4053,73.5334,23443.0
2021-11-29 12:50:00,74.62,74.7,74.55,74.63,35735.0,73.5334,73.6122,73.4644,73.5432,35735.0
2021-11-29 12:55:00,74.62,74.72,74.57,74.68,45065.0,73.5334,73.6319,73.4841,73.5925,45065.0
2021-11-29 13:00:00,74.68,74.8,74.66,74.74,38444.0,73.5925,73.7108,73.5728,73.6516,38444.0
2021-11-29 13:05:00,74.73,74.79,74.7,74.74,18736.0,73.6418,73.7009,73.6122,73.6516,18736.0
2021-11-29 13:10:00,74.74,74.76,74.59,74.64,24832.0,73.6516,73.6713,73.5038,73.5531,24832.0
2021-11-29 13:15:00,74.65,74.69,74.37,74.45,36146.0,73.563,73.6024,73.287,73.3659,36146.0
2021-11-29 13:20:00,74.44,74.53,74.42,74.52,27460.0,73.356,73.4447,73.3363,73.4348,27460.0
2021-11-29 13:25:00,74.53,74.66,74.5,74.57,42777.0,73.4447,73.5728,73.4151,73.4841,42777.0
2021-11-29 13:30:00,74.57,74.64,74.55,74.62,17574.0,73.4841,73.5531,73.4644,73.5334,17574.0
2021-11-29 13:35:00,74.61,74.62,74.39,74.41,113685.0,73.5235,73.5334,73.3067,73.3264,113685.0
2021-11-29 13:40:00,74.57,74.68,74.54,74.64,76537.0,73.4841,73.5925,73.4546,73.5531,76537.0
2021-11-29 13:45:00,74.64,74.77,74.63,74.73,39857.0,73.5531,73.6812,73.5432,73.6418,39857.0
2021-11-29 13:50:00,74.72,74.73,74.63,74.73,34643.0,73.6319,73.6418,73.5432,73.6418,34643.0
2021-11-29 13:55:00,74.73,74.77,74.66,74.7,36627.0,73.6418,73.6812,73.5728,73.6122,36627.0
2021-11-29 14:00:00,74.7,74.7,74.55,74.59,24453.0,73.6122,73.6122,73.4644,73.5038,24453.0
2021-11-29 14:05:00,74.59,74.66,74.58,74.66,25735.0,73.5038,73.5728,73.494,73.5728,25735.0
2021-11-29 14:10:00,74.66,74.79,74.65,74.79,33149.0,73.5728,73.7009,73.563,73.7009,33149.0
2021-11-29 14:15:00,74.79,74.82,74.59,74.64,43609.0,73.7009,73.7305,73.5038,73.5531,43609.0
2021-11-29 14:20:00,74.63,74.68,74.58,74.62,67196.0,73.5432,73.5925,73.494,73.5334,67196.0
2021-11-29 14:25:00,74.62,74.71,74.62,74.69,20657.0,73.5334,73.6221,73.5334,73.6024,20657.0
2021-11-29 14:30:00,74.7,74.75,74.58,74.67,34659.0,73.6122,73.6615,73.494,73.5827,34659.0
2021-11-29 14:35:00,74.67,74.69,74.55,74.62,20429.0,73.5827,73.6024,73.4644,73.5334,20429.0
2021-11-29 14:40:00,74.63,74.86,74.62,74.83,50496.0,73.5432,73.7699,73.5334,73.7403,50496.0
2021-11-29 14:45:00,74.82,74.83,74.75,74.79,26682.0,73.7305,73.7403,73.6615,73.7009,26682.0
2021-11-29 14:50:00,74.8,74.82,74.67,74.73,28808.0,73.7108,73.7305,73.5827,73.6418,28808.0
2021-11-29 14:55:00,74.72,74.73,74.66,74.69,29136.0,73.6319,73.6418,73.5728,73.6024,29136.0
2021-11-29 15:00:00,74.69,74.73,74.6,74.63,30139.0,73.6024,73.6418,73.5137,73.5432,30139.0
2021-11-29 15:05:00,74.62,74.87,74.61,74.86,43892.0,73.5334,73.7797,73.5235,73.7699,43892.0
2021-11-29 15:10:00,74.85,74.96,74.84,74.93,46805.0,73.76,73.8684,73.7502,73.8389,46805.0
2021-11-29 15:15:00,74.93,75.06,74.93,74.95,94209.0,73.8389,73.967,73.8389,73.8586,94209.0
2021-11-29 15:20:00,74.95,74.96,74.72,74.76,59655.0,73.8586,73.8684,73.6319,73.6713,59655.0
2021-11-29 15:25:00,74.76,74.96,74.76,74.94,47538.0,73.6713,73.8684,73.6713,73.8487,47538.0
2021-11-29 15:30:00,74.92,75.03,74.89,75.03,52826.0,73.829,73.9374,73.7995,73.9374,52826.0
2021-11-29 15:35:00,75.02,75.05,74.87,74.91,107267.0,73.9276,73.9571,73.7797,73.8192,107267.0
2021-11-29 15:40:00,74.92,74.94,74.79,74.89,77065.0,73.829,73.8487,73.7009,73.7995,77065.0
2021-11-29 15:45:00,74.9,75.0,74.86,74.98,154439.0,73.8093,73.9079,73.7699,73.8881,154439.0
2021-11-29 15:50:00,74.99,75.29,74.97,75.28,258651.0,73.898,74.1936,73.8783,74.1838,258651.0
2021-11-29 15:55:00,75.27,75.27,74.94,75.04,545412.0,74.1739,74.1739,73.8487,73.9473,545412.0
2021-11-30 09:30:00,74.84,74.97,74.28,74.97,253996.0,73.7502,73.8783,73.1983,73.8783,253996.0
2021-11-30 09:35:00,75.0,75.01,74.72,74.95,97472.0,73.9079,73.9177,73.6319,73.8586,97472.0
2021-11-30 09:40:00,75.0,75.04,74.57,74.64,113155.0,73.9079,73.9473,73.4841,73.5531,113155.0
2021-11-30 09:45:00,74.66,75.01,74.64,74.7,119594.0,73.5728,73.9177,73.5531,73.6122,119594.0
2021-11-30 09:50:00,74.73,74.83,74.4,74.49,59703.0,73.6418,73.7403,73.3166,73.4053,59703.0
2021-11-30 09:55:00,74.52,74.83,74.4,74.72,78063.0,73.4348,73.7403,73.3166,73.6319,78063.0
2021-11-30 10:00:00,74.74,74.82,74.55,74.64,92658.0,73.6516,73.7305,73.4644,73.5531,92658.0
2021-11-30 10:05:00,74.65,74.97,74.59,74.87,95347.0,73.563,73.8783,73.5038,73.7797,95347.0
2021-11-30 10:10:00,74.86,74.92,74.36,74.56,173937.0,73.7699,73.829,73.2772,73.4743,173937.0
2021-11-30 10:15:00,74.55,75.03,74.55,74.96,251361.0,73.4644,73.9374,73.4644,73.8684,251361.0
2021-11-30 10:20:00,74.96,74.96,74.58,74.7,71481.0,73.8684,73.8684,73.494,73.6122,71481.0
2021-11-30 10:25:00,74.71,75.03,74.71,74.92,72279.0,73.6221,73.9374,73.6221,73.829,72279.0
2021-11-30 10:30:00,74.93,75.05,74.86,74.95,127310.0,73.8389,73.9571,73.7699,73.8586,127310.0
2021-11-30 10:35:00,74.96,75.14,74.36,74.5,102427.0,73.8684,74.0458,73.2772,73.4151,102427.0
2021-11-30 10:40:00,74.48,74.57,74.31,74.39,64501.0,73.3954,73.4841,73.2279,73.3067,64501.0
2021-11-30 10:45:00,74.4,74.41,73.63,73.69,87843.0,73.3166,73.3264,72.5578,72.6169,87843.0
2021-11-30 10:50:00,73.67,73.79,73.21,73.24,61052.0,72.5972,72.7155,72.1439,72.1735,61052.0
2021-11-30 10:55:00,73.21,73.22,72.75,72.79,75400.0,72.1439,72.1538,71.6906,71.73,75400.0
2021-11-30 11:00:00,72.78,72.92,72.54,72.72,115287.0,71.7202,71.8581,71.4837,71.6611,115287.0
2021-11-30 11:05:00,72.73,72.75,72.46,72.67,73113.0,71.6709,71.6906,71.4048,71.6118,73113.0
2021-11-30 11:10:00,72.69,72.85,72.5,72.82,49608.0,71.6315,71.7892,71.4443,71.7596,49608.0
2021-11-30 11:15:00,72.81,72.97,72.57,72.65,57214.0,71.7497,71.9074,71.5132,71.5921,57214.0
2021-11-30 11:20:00,72.63,72.81,72.53,72.58,42005.0,71.5724,71.7497,71.4738,71.5231,42005.0
2021-11-30 11:25:00,72.6,72.8,72.53,72.53,34451.0,71.5428,71.7399,71.4738,71.4738,34451.0
2021-11-30 11:30:00,72.52,72.61,72.14,72.16,36764.0,71.464,71.5527,71.0895,71.1092,36764.0
2021-11-30 11:35:00,72.17,72.38,72.11,72.32,133906.0,71.1191,71.326,71.0599,71.2669,133906.0
2021-11-30 11:40:00,72.32,72.32,71.93,72.15,128715.0,71.2669,71.2669,70.8826,71.0994,128715.0
2021-11-30 11:45:00,72.13,72.28,71.98,72.27,41243.0,71.0796,71.2275,70.9318,71.2176,41243.0
2021-11-30 11:50:00,72.24,72.27,72.1,72.15,25781.0,71.188,71.2176,71.0501,71.0994,25781.0
2021-11-30 11:55:00,72.22,72.29,71.97,72.06,67146.0,71.1683,71.2373,70.922,71.0107,67146.0
2021-11-30 12:00:00,72.06,72.06,71.73,71.8,64770.0,71.0107,71.0107,70.6855,70.7545,64770.0
2021-11-30 12:05:00,71.82,71.89,71.58,71.61,51940.0,70.7742,70.8431,70.5377,70.5672,51940.0
2021-11-30 12:10:00,71.59,71.9,71.54,71.82,46324.0,70.5475,70.853,70.4982,70.7742,46324.0
2021-11-30 12:15:00,71.83,72.07,71.83,71.98,37353.0,70.784,71.0205,70.784,70.9318,37353.0
2021-11-30 12:20:00,72.0,72.0,71.76,71.92,29352.0,70.9515,70.9515,70.715,70.8727,29352.0
2021-11-30 12:25:00,71.94,71.96,71.77,71.77,36911.0,70.8924,70.9121,70.7249,70.7249,36911.0
2021-11-30 12:30:00,71.78,71.93,71.74,71.84,98495.0,70.7347,70.8826,70.6953,70.7939,98495.0
2021-11-30 12:35:00,71.83,71.91,71.76,71.86,54252.0,70.784,70.8629,70.715,70.8136,54252.0
2021-11-30 12:40:00,71.86,71.93,71.69,71.76,84918.0,70.8136,70.8826,70.6461,70.715,84918.0
2021-11-30 12:45:00,71.75,71.87,71.66,71.84,39259.0,70.7052,70.8234,70.6165,70.7939,39259.0
2021-11-30 12:50:00,71.87,71.97,71.79,71.86,108289.0,70.8234,70.922,70.7446,70.8136,108289.0
2021-11-30 12:55:00,71.88,71.98,71.37,71.42,65099.0,70.8333,70.9318,70.3307,70.38,65099.0
2021-11-30 13:00:00,71.43,71.5,71.24,71.37,79942.0,70.3898,70.4588,70.2026,70.3307,79942.0
2021-11-30 13:05:00,71.38,71.5,71.35,71.41,134374.0,70.3406,70.4588,70.311,70.3701,134374.0
2021-11-30 13:10:00,71.41,71.57,71.35,71.42,33438.0,70.3701,70.5278,70.311,70.38,33438.0
2021-11-30 13:15:00,71.4,71.5,71.34,71.35,36763.0,70.3603,70.4588,70.3012,70.311,36763.0
2021-11-30 13:20:00,71.34,71.4,71.22,71.37,50538.0,70.3012,70.3603,70.1829,70.3307,50538.0
2021-11-30 13:25:00,71.36,71.42,71.27,71.33,32734.0,70.3209,70.38,70.2322,70.2913,32734.0
2021-11-30 13:30:00,71.31,71.45,71.26,71.34,50334.0,70.2716,70.4095,70.2223,70.3012,50334.0
2021-11-30 13:35:00,71.34,71.56,71.32,71.54,36508.0,70.3012,70.5179,70.2814,70.4982,36508.0
2021-11-30 13:40:00,71.54,71.54,71.35,71.4,26455.0,70.4982,70.4982,70.311,70.3603,26455.0
2021-11-30 13:45:00,71.4,71.46,71.29,71.44,43339.0,70.3603,70.4194,70.2519,70.3997,43339.0
2021-11-30 13:50:00,71.45,71.67,71.43,71.64,33528.0,70.4095,70.6263,70.3898,70.5968,33528.0
2021-11-30 13:55:00,71.65,71.87,71.64,71.82,58222.0,70.6066,70.8234,70.5968,70.7742,58222.0
2021-11-30 14:00:00,71.81,71.92,71.73,71.74,33548.0,70.7643,70.8727,70.6855,70.6953,33548.0
2021-11-30 14:05:00,71.74,71.74,71.46,71.66,72991.0,70.6953,70.6953,70.4194,70.6165,72991.0
2021-11-30 14:10:00,71.65,71.65,71.52,71.54,71081.0,70.6066,70.6066,70.4785,70.4982,71081.0
2021-11-30 14:15:00,71.55,71.61,71.26,71.42,73243.0,70.5081,70.5672,70.2223,70.38,73243.0
2021-11-30 14:20:00,71.44,71.67,71.4,71.65,59389.0,70.3997,70.6263,70.3603,70.6066,59389.0
2021-11-30 14:25:00,71.66,71.78,71.47,71.48,35852.0,70.6165,70.7347,70.4293,70.4391,35852.0
2021-11-30 14:30:00,71.47,71.58,71.41,71.49,30774.0,70.4293,70.5377,70.3701,70.449,30774.0
2021-11-30 14:35:00,71.49,71.53,71.42,71.49,36071.0,70.449,70.4884,70.38,70.449,36071.0
2021-11-30 14:40:00,71.5,71.55,71.26,71.32,40347.0,70.4588,70.5081,70.2223,70.2814,40347.0
2021-11-30 14:45:00,71.33,71.37,71.14,71.17,42848.0,70.2913,70.3307,70.1041,70.1336,42848.0
2021-11-30 14:50:00,71.19,71.23,71.08,71.09,49058.0,70.1533,70.1928,70.0449,70.0548,49058.0
2021-11-30 14:55:00,71.09,71.37,71.06,71.37,38855.0,70.0548,70.3307,70.0252,70.3307,38855.0
2021-11-30 15:00:00,71.35,71.44,71.29,71.4,52741.0,70.311,70.3997,70.2519,70.3603,52741.0
2021-11-30 15:05:00,71.41,71.47,71.26,71.26,40467.0,70.3701,70.4293,70.2223,70.2223,40467.0
2021-11-30 15:10:00,71.27,71.38,71.19,71.28,47555.0,70.2322,70.3406,70.1533,70.242,47555.0
2021-11-30 15:15:00,71.3,71.46,71.27,71.42,44870.0,70.2617,70.4194,70.2322,70.38,44870.0
2021-11-30 15:20:00,71.41,71.7,71.38,71.65,99599.0,70.3701,70.6559,70.3406,70.6066,99599.0
2021-11-30 15:25:00,71.65,71.72,71.46,71.51,168092.0,70.6066,70.6756,70.4194,70.4687,168092.0
2021-11-30 15:30:00,71.51,71.71,71.47,71.66,88611.0,70.4687,70.6658,70.4293,70.6165,88611.0
2021-11-30 15:35:00,71.65,71.68,71.45,71.48,51561.0,70.6066,70.6362,70.4095,70.4391,51561.0
2021-11-30 15:40:00,71.47,71.83,71.47,71.8,60077.0,70.4293,70.784,70.4293,70.7545,60077.0
2021-11-30 15:45:00,71.79,71.88,71.67,71.69,95306.0,70.7446,70.8333,70.6263,70.6461,95306.0
2021-11-30 15:50:00,71.65,71.66,70.8,71.16,386839.0,70.6066,70.6165,69.769,70.1238,386839.0
2021-11-30 15:55:00,71.19,71.39,71.09,71.14,646739.0,70.1533,70.3504,70.0548,70.1041,646739.0
2021-12-01 09:30:00,72.75,72.77,71.92,72.31,219247.0,71.6906,71.7103,70.8727,71.257,219247.0
2021-12-01 09:35:00,72.24,73.16,72.16,73.0,138147.0,71.188,72.0946,71.1092,71.937,138147.0
2021-12-01 09:40:00,72.96,73.38,72.94,73.26,130290.0,71.8976,72.3114,71.8779,72.1932,130290.0
2021-12-01 09:45:00,73.23,73.47,73.12,73.43,84939.0,72.1636,72.4001,72.0552,72.3607,84939.0
2021-12-01 09:50:00,73.4,73.59,73.33,73.51,81853.0,72.3312,72.5184,72.2622,72.4396,81853.0
2021-12-01 09:55:00,73.52,74.25,73.52,74.17,119949.0,72.4494,73.1688,72.4494,73.0899,119949.0
2021-12-01 10:00:00,74.17,74.42,74.09,74.36,131562.0,73.0899,73.3363,73.0111,73.2772,131562.0
2021-12-01 10:05:00,74.39,74.78,74.33,74.74,89792.0,73.3067,73.6911,73.2476,73.6516,89792.0
2021-12-01 10:10:00,74.74,75.0,74.63,74.91,175418.0,73.6516,73.9079,73.5432,73.8192,175418.0
2021-12-01 10:15:00,74.91,75.03,74.42,74.45,76714.0,73.8192,73.9374,73.3363,73.3659,76714.0
2021-12-01 10:20:00,74.45,74.5,74.08,74.41,75244.0,73.3659,73.4151,73.0013,73.3264,75244.0
2021-12-01 10:25:00,74.42,74.56,74.1,74.1,52487.0,73.3363,73.4743,73.021,73.021,52487.0
2021-12-01 10:30:00,74.08,74.16,73.94,74.15,81938.0,73.0013,73.0801,72.8633,73.0702,81938.0
2021-12-01 10:35:00,74.13,74.25,73.9,73.9,46789.0,73.0505,73.1688,72.8239,72.8239,46789.0
2021-12-01 10:40:00,73.85,74.04,73.67,73.92,55315.0,72.7746,72.9618,72.5972,72.8436,55315.0
2021-12-01 10:45:00,73.92,74.29,73.92,74.17,49751.0,72.8436,73.2082,72.8436,73.0899,49751.0
2021-12-01 10:50:00,74.19,74.34,74.17,74.17,68753.0,73.1096,73.2575,73.0899,73.0899,68753.0
2021-12-01 10:55:00,74.18,74.4,74.07,74.39,68620.0,73.0998,73.3166,72.9914,73.3067,68620.0
2021-12-01 11:00:00,74.4,74.44,74.01,74.01,79189.0,73.3166,73.356,72.9323,72.9323,79189.0
2021-12-01 11:05:00,74.01,74.25,73.86,74.23,54745.0,72.9323,73.1688,72.7845,73.1491,54745.0
2021-12-01 11:10:00,74.22,74.47,74.21,74.35,65542.0,73.1392,73.3856,73.1294,73.2673,65542.0
2021-12-01 11:15:00,74.35,74.41,74.22,74.36,84847.0,73.2673,73.3264,73.1392,73.2772,84847.0
2021-12-01 11:20:00,74.35,74.35,74.0,74.06,29664.0,73.2673,73.2673,72.9224,72.9815,29664.0
2021-12-01 11:25:00,74.07,74.17,73.92,73.92,39483.0,72.9914,73.0899,72.8436,72.8436,39483.0
2021-12-01 11:30:00,73.92,73.98,73.66,73.74,51258.0,72.8436,72.9027,72.5874,72.6662,51258.0
2021-12-01 11:35:00,73.75,73.87,73.7,73.79,29761.0,72.6761,72.7943,72.6268,72.7155,29761.0
2021-12-01 11:40:00,73.8,73.96,73.78,73.8,38774.0,72.7253,72.883,72.7056,72.7253,38774.0
2021-12-01 11:45:00,73.8,73.84,73.65,73.8,44714.0,72.7253,72.7647,72.5775,72.7253,44714.0
2021-12-01 11:50:00,73.73,73.77,73.56,73.64,25448.0,72.6563,72.6958,72.4888,72.5677,25448.0
2021-12-01 11:55:00,73.63,73.63,73.32,73.51,35537.0,72.5578,72.5578,72.2523,72.4396,35537.0
2021-12-01 12:00:00,73.53,73.81,73.51,73.8,26942.0,72.4593,72.7352,72.4396,72.7253,26942.0
2021-12-01 12:05:00,73.77,73.9,73.68,73.73,26296.0,72.6958,72.8239,72.6071,72.6563,26296.0
2021-12-01 12:10:00,73.72,73.86,73.69,73.75,20054.0,72.6465,72.7845,72.6169,72.6761,20054.0
2021-12-01 12:15:00,73.75,74.05,73.75,74.01,21901.0,72.6761,72.9717,72.6761,72.9323,21901.0
2021-12-01 12:20:00,74.02,74.15,73.92,73.93,28054.0,72.9421,73.0702,72.8436,72.8534,28054.0
2021-12-01 12:25:00,73.92,74.0,73.79,73.86,25234.0,72.8436,72.9224,72.7155,72.7845,25234.0
2021-12-01 12:30:00,73.87,73.96,73.71,73.84,43068.0,72.7943,72.883,72.6366,72.7647,43068.0
2021-12-01 12:35:00,73.85,73.88,73.71,73.87,29380.0,72.7746,72.8042,72.6366,72.7943,29380.0
2021-12-01 12:40:00,73.86,73.89,73.76,73.76,30919.0,72.7845,72.814,72.6859,72.6859,30919.0
2021-12-01 12:45:00,73.74,73.76,73.59,73.59,24436.0,72.6662,72.6859,72.5184,72.5184,24436.0
2021-12-01 12:50:00,73.6,73.6,73.38,73.38,36533.0,72.5282,72.5282,72.3114,72.3114,36533.0
2021-12-01 12:55:00,73.38,73.39,73.12,73.17,52616.0,72.3114,72.3213,72.0552,72.1045,52616.0
2021-12-01 13:00:00,73.17,73.31,73.02,73.02,35849.0,72.1045,72.2425,71.9567,71.9567,35849.0
2021-12-01 13:05:00,73.05,73.13,72.8,72.97,63557.0,71.9863,72.0651,71.7399,71.9074,63557.0
2021-12-01 13:10:00,72.96,72.97,72.59,72.7,41341.0,71.8976,71.9074,71.5329,71.6413,41341.0
2021-12-01 13:15:00,72.7,72.78,72.47,72.48,77369.0,71.6413,71.7202,71.4147,71.4246,77369.0
2021-12-01 13:20:00,72.48,72.65,72.41,72.62,40402.0,71.4246,71.5921,71.3556,71.5625,40402.0
2021-12-01 13:25:00,72.61,72.96,72.59,72.93,37070.0,71.5527,71.8976,71.5329,71.868,37070.0
2021-12-01 13:30:00,72.91,72.93,72.67,72.72,27314.0,71.8483,71.868,71.6118,71.6611,27314.0
2021-12-01 13:35:00,72.7,72.98,72.7,72.87,29566.0,71.6413,71.9173,71.6413,71.8089,29566.0
2021-12-01 13:40:00,72.86,72.9,72.46,72.58,35072.0,71.799,71.8384,71.4048,71.5231,35072.0
2021-12-01 13:45:00,72.57,72.59,72.17,72.2,23463.0,71.5132,71.5329,71.1191,71.1486,23463.0
2021-12-01 13:50:00,72.21,72.63,72.21,72.61,32429.0,71.1585,71.5724,71.1585,71.5527,32429.0
2021-12-01 13:55:00,72.63,72.88,72.59,72.83,27648.0,71.5724,71.8187,71.5329,71.7695,27648.0
2021-12-01 14:00:00,72.83,72.85,72.45,72.56,32784.0,71.7695,71.7892,71.395,71.5034,32784.0
2021-12-01 14:05:00,72.59,72.64,72.42,72.44,18121.0,71.5329,71.5822,71.3654,71.3851,18121.0
2021-12-01 14:10:00,72.46,72.5,72.08,72.26,41889.0,71.4048,71.4443,71.0304,71.2078,41889.0
2021-12-01 14:15:00,72.26,72.35,72.01,72.05,29427.0,71.2078,71.2964,70.9614,71.0008,29427.0
2021-12-01 14:20:00,72.09,72.29,72.05,72.28,25183.0,71.0402,71.2373,71.0008,71.2275,25183.0
2021-12-01 14:25:00,72.29,72.44,72.24,72.39,35373.0,71.2373,71.3851,71.188,71.3359,35373.0
2021-12-01 14:30:00,72.38,72.63,72.36,72.55,37685.0,71.326,71.5724,71.3063,71.4935,37685.0
2021-12-01 14:35:00,72.55,72.84,72.48,72.8,30585.0,71.4935,71.7793,71.4246,71.7399,30585.0
2021-12-01 14:40:00,72.8,72.85,72.68,72.81,39757.0,71.7399,71.7892,71.6216,71.7497,39757.0
2021-12-01 14:45:00,72.81,73.0,72.7,72.97,38167.0,71.7497,71.937,71.6413,71.9074,38167.0
2021-12-01 14:50:00,72.98,73.06,72.66,72.66,33971.0,71.9173,71.9961,71.6019,71.6019,33971.0
2021-12-01 14:55:00,72.67,72.77,72.44,72.44,32083.0,71.6118,71.7103,71.3851,71.3851,32083.0
2021-12-01 15:00:00,72.44,72.53,72.1,72.14,30633.0,71.3851,71.4738,71.0501,71.0895,30633.0
2021-12-01 15:05:00,72.15,72.2,71.99,72.02,86822.0,71.0994,71.1486,70.9417,70.9712,86822.0
2021-12-01 15:10:00,72.02,72.13,71.95,72.02,86469.0,70.9712,71.0796,70.9023,70.9712,86469.0
2021-12-01 15:15:00,72.01,72.02,71.73,71.82,125358.0,70.9614,70.9712,70.6855,70.7742,125358.0
2021-12-01 15:20:00,71.84,71.88,71.52,71.65,138759.0,70.7939,70.8333,70.4785,70.6066,138759.0
2021-12-01 15:25:00,71.66,71.77,71.52,71.62,100571.0,70.6165,70.7249,70.4785,70.5771,100571.0
2021-12-01 15:30:00,71.58,71.95,71.46,71.93,97313.0,70.5377,70.9023,70.4194,70.8826,97313.0
2021-12-01 15:35:00,71.93,72.04,71.82,71.98,59494.0,70.8826,70.991,70.7742,70.9318,59494.0
2021-12-01 15:40:00,71.95,72.14,71.94,72.11,70520.0,70.9023,71.0895,70.8924,71.0599,70520.0
2021-12-01 15:45:00,72.1,72.15,71.68,71.7,156097.0,71.0501,71.0994,70.6362,70.6559,156097.0
2021-12-01 15:50:00,71.68,71.77,71.57,71.6,203418.0,70.6362,70.7249,70.5278,70.5574,203418.0
2021-12-01 15:55:00,71.6,71.6,70.83,70.95,538262.0,70.5574,70.5574,69.7986,69.9168,538262.0
2021-12-02 09:30:00,70.43,70.64,69.3,70.18,276044.0,69.4044,69.6113,68.2909,69.158,276044.0
2021-12-02 09:35:00,70.2,70.74,70.16,70.69,126197.0,69.1778,69.7099,69.1383,69.6606,126197.0
2021-12-02 09:40:00,70.77,70.97,70.56,70.71,67057.0,69.7395,69.9365,69.5325,69.6803,67057.0
2021-12-02 09:45:00,70.72,71.63,70.71,71.22,76401.0,69.6902,70.5869,69.6803,70.1829,76401.0
2021-12-02 09:50:00,71.22,72.0,71.22,71.9,68182.0,70.1829,70.9515,70.1829,70.853,68182.0
2021-12-02 09:55:00,71.89,72.03,71.51,71.7,65066.0,70.8431,70.9811,70.4687,70.6559,65066.0
2021-12-02 10:00:00,71.68,72.13,71.61,71.97,111965.0,70.6362,71.0796,70.5672,70.922,111965.0
2021-12-02 10:05:00,71.95,71.99,71.08,71.14,106179.0,70.9023,70.9417,70.0449,70.1041,106179.0
2021-12-02 10:10:00,71.15,71.2,70.72,70.94,80768.0,70.1139,70.1632,69.6902,69.907,80768.0
2021-12-02 10:15:00,70.94,70.96,70.55,70.61,157641.0,69.907,69.9267,69.5227,69.5818,157641.0
2021-12-02 10:20:00,70.58,70.77,70.38,70.75,62455.0,69.5522,69.7395,69.3551,69.7197,62455.0
2021-12-02 10:25:00,70.72,70.88,70.42,70.75,32017.0,69.6902,69.8478,69.3945,69.7197,32017.0
2021-12-02 10:30:00,70.74,70.94,70.41,70.42,58248.0,69.7099,69.907,69.3847,69.3945,58248.0
2021-12-02 10:35:00,70.48,70.48,69.76,69.96,69925.0,69.4537,69.4537,68.7442,68.9412,69925.0
2021-12-02 10:40:00,69.94,70.11,69.51,69.59,54864.0,68.9215,69.0891,68.4978,68.5766,54864.0
2021-12-02 10:45:00,69.61,70.17,69.52,70.0,89480.0,68.5963,69.1482,68.5077,68.9807,89480.0
2021-12-02 10:50:00,70.02,70.15,69.67,69.71,57871.0,69.0004,69.1285,68.6555,68.6949,57871.0
2021-12-02 10:55:00,69.71,70.34,69.71,70.27,58943.0,68.6949,69.3157,68.6949,69.2467,58943.0
2021-12-02 11:00:00,70.24,70.5,70.22,70.5,35387.0,69.2172,69.4734,69.1975,69.4734,35387.0
2021-12-02 11:05:00,70.5,70.9,70.47,70.87,50780.0,69.4734,69.8676,69.4438,69.838,50780.0
2021-12-02 11:10:00,70.85,71.11,70.84,70.97,53550.0,69.8183,70.0745,69.8084,69.9365,53550.0
2021-12-02 11:15:00,70.99,71.31,70.96,71.06,67275.0,69.9562,70.2716,69.9267,70.0252,67275.0
2021-12-02 11:20:00,71.07,71.21,70.8,70.84,42994.0,70.0351,70.173,69.769,69.8084,42994.0
2021-12-02 11:25:00,70.86,70.92,70.59,70.59,50805.0,69.8281,69.8873,69.5621,69.5621,50805.0
2021-12-02 11:30:00,70.66,70.74,70.14,70.31,66182.0,69.6311,69.7099,69.1186,69.2861,66182.0
2021-12-02 11:35:00,70.29,70.63,70.23,70.57,70023.0,69.2664,69.6015,69.2073,69.5424,70023.0
2021-12-02 11:40:00,70.56,70.87,70.28,70.29,94475.0,69.5325,69.838,69.2566,69.2664,94475.0
2021-12-02 11:45:00,70.3,70.51,70.09,70.5,183438.0,69.2763,69.4832,69.0694,69.4734,183438.0
2021-12-02 11:50:00,70.5,70.71,70.4,70.57,37370.0,69.4734,69.6803,69.3748,69.5424,37370.0
2021-12-02 11:55:00,70.58,70.86,70.35,70.81,33167.0,69.5522,69.8281,69.3256,69.7789,33167.0
2021-12-02 12:00:00,70.81,70.96,70.64,70.92,42501.0,69.7789,69.9267,69.6113,69.8873,42501.0
2021-12-02 12:05:00,70.92,71.2,70.83,71.19,39928.0,69.8873,70.1632,69.7986,70.1533,39928.0
2021-12-02 12:10:00,71.18,71.4,71.18,71.4,55167.0,70.1435,70.3603,70.1435,70.3603,55167.0
2021-12-02 12:15:00,71.37,71.43,71.16,71.17,44592.0,70.3307,70.3898,70.1238,70.1336,44592.0
2021-12-02 12:20:00,71.17,71.46,71.17,71.42,36753.0,70.1336,70.4194,70.1336,70.38,36753.0
2021-12-02 12:25:00,71.43,71.53,71.34,71.48,38216.0,70.3898,70.4884,70.3012,70.4391,38216.0
2021-12-02 12:30:00,71.48,71.5,71.13,71.17,58383.0,70.4391,70.4588,70.0942,70.1336,58383.0
2021-12-02 12:35:00,71.17,71.26,71.01,71.19,22925.0,70.1336,70.2223,69.976,70.1533,22925.0
2021-12-02 12:40:00,71.17,71.35,71.12,71.16,22154.0,70.1336,70.311,70.0844,70.1238,22154.0
2021-12-02 12:45:00,71.19,71.28,71.15,71.2,114641.0,70.1533,70.242,70.1139,70.1632,114641.0
2021-12-02 12:50:00,71.2,71.23,70.89,70.97,44805.0,70.1632,70.1928,69.8577,69.9365,44805.0
2021-12-02 12:55:00,70.95,71.04,70.87,70.98,30132.0,69.9168,70.0055,69.838,69.9464,30132.0
2021-12-02 13:00:00,71.0,71.0,70.76,70.95,70433.0,69.9661,69.9661,69.7296,69.9168,70433.0
2021-12-02 13:05:00,71.0,71.0,70.73,70.78,23732.0,69.9661,69.9661,69.7,69.7493,23732.0
2021-12-02 13:10:00,70.77,71.0,70.67,70.98,69939.0,69.7395,69.9661,69.6409,69.9464,69939.0
2021-12-02 13:15:00,70.98,71.07,70.87,70.9,30498.0,69.9464,70.0351,69.838,69.8676,30498.0
2021-12-02 13:20:00,70.93,70.97,70.63,70.72,33870.0,69.8971,69.9365,69.6015,69.6902,33870.0
2021-12-02 13:25:00,70.72,70.76,70.56,70.62,58063.0,69.6902,69.7296,69.5325,69.5916,58063.0
2021-12-02 13:30:00,70.64,70.85,70.45,70.8,63894.0,69.6113,69.8183,69.4241,69.769,63894.0
2021-12-02 13:35:00,70.8,71.03,70.66,71.03,41160.0,69.769,69.9957,69.6311,69.9957,41160.0
2021-12-02 13:40:00,71.02,71.1,70.94,70.97,46843.0,69.9858,70.0646,69.907,69.9365,46843.0
2021-12-02 13:45:00,70.96,70.99,70.65,70.72,31629.0,69.9267,69.9562,69.6212,69.6902,31629.0
2021-12-02 13:50:00,70.71,71.19,70.64,71.18,48236.0,69.6803,70.1533,69.6113,70.1435,48236.0
2021-12-02 13:55:00,71.17,71.27,71.16,71.21,57068.0,70.1336,70.2322,70.1238,70.173,57068.0
2021-12-02 14:00:00,71.21,71.36,71.16,71.22,48435.0,70.173,70.3209,70.1238,70.1829,48435.0
2021-12-02 14:05:00,71.23,71.25,71.01,71.06,35984.0,70.1928,70.2125,69.976,70.0252,35984.0
2021-12-02 14:10:00,71.09,71.14,70.87,70.9,25692.0,70.0548,70.1041,69.838,69.8676,25692.0
2021-12-02 14:15:00,70.92,71.34,70.92,71.26,52813.0,69.8873,70.3012,69.8873,70.2223,52813.0
2021-12-02 14:20:00,71.25,71.3,71.15,71.23,25834.0,70.2125,70.2617,70.1139,70.1928,25834.0
2021-12-02 14:25:00,71.26,71.32,71.12,71.28,50902.0,70.2223,70.2814,70.0844,70.242,50902.0
2021-12-02 14:30:00,71.27,71.35,71.21,71.29,51143.0,70.2322,70.311,70.173,70.2519,51143.0
2021-12-02 14:35:00,71.31,71.35,71.16,71.3,38576.0,70.2716,70.311,70.1238,70.2617,38576.0
2021-12-02 14:40:00,71.33,71.36,71.17,71.3,46979.0,70.2913,70.3209,70.1336,70.2617,46979.0
2021-12-02 14:45:00,71.31,71.37,71.05,71.06,48926.0,70.2716,70.3307,70.0154,70.0252,48926.0
2021-12-02 14:50:00,71.07,71.16,70.94,71.11,63128.0,70.0351,70.1238,69.907,70.0745,63128.0
2021-12-02 14:55:00,71.1,71.29,71.1,71.16,39914.0,70.0646,70.2519,70.0646,70.1238,39914.0
2021-12-02 15:00:00,71.16,71.3,71.14,71.28,96885.0,70.1238,70.2617,70.1041,70.242,96885.0
2021-12-02 15:05:00,71.27,71.38,71.25,71.32,63106.0,70.2322,70.3406,70.2125,70.2814,63106.0
2021-12-02 15:10:00,71.33,71.33,71.02,71.12,50762.0,70.2913,70.2913,69.9858,70.0844,50762.0
2021-12-02 15:15:00,71.15,71.2,71.11,71.14,32947.0,70.1139,70.1632,70.0745,70.1041,32947.0
2021-12-02 15:20:00,71.14,71.26,71.08,71.13,44317.0,70.1041,70.2223,70.0449,70.0942,44317.0
2021-12-02 15:25:00,71.14,71.33,71.13,71.21,126916.0,70.1041,70.2913,70.0942,70.173,126916.0
2021-12-02 15:30:00,71.21,71.61,71.21,71.56,113575.0,70.173,70.5672,70.173,70.5179,113575.0
2021-12-02 15:35:00,71.56,71.7,71.46,71.66,119777.0,70.5179,70.6559,70.4194,70.6165,119777.0
2021-12-02 15:40:00,71.66,72.16,71.63,71.98,260847.0,70.6165,71.1092,70.5869,70.9318,260847.0
2021-12-02 15:45:00,71.98,71.99,71.5,71.67,212180.0,70.9318,70.9417,70.4588,70.6263,212180.0
2021-12-02 15:50:00,71.66,71.66,70.89,70.9,270366.0,70.6165,70.6165,69.8577,69.8676,270366.0
2021-12-02 15:55:00,70.91,71.07,70.44,71.02,584212.0,69.8774,70.0351,69.4143,69.9858,584212.0
2021-12-03 09:30:00,85.89,88.49,84.61,87.09,3027992.0,84.6393,87.2014,83.3779,85.8218,3027992.0
2021-12-03 09:35:00,87.09,87.47,85.59,86.34,2007441.0,85.8218,86.1963,84.3436,85.0827,2007441.0
2021-12-03 09:40:00,86.34,87.19,85.89,85.95,1690326.0,85.0827,85.9203,84.6393,84.6984,1690326.0
2021-12-03 09:45:00,85.95,87.0,83.95,84.04,1654804.0,84.6984,85.7331,82.7275,82.8162,1654804.0
2021-12-03 09:50:00,84.03,84.42,82.81,82.94,1332805.0,82.8064,83.1907,81.6041,81.7322,1332805.0
2021-12-03 09:55:00,82.95,83.95,82.68,83.78,1061174.0,81.7421,82.7275,81.476,82.56,1061174.0
2021-12-03 10:00:00,83.75,84.09,81.03,82.32,1258909.0,82.5304,82.8655,79.85,81.1213,1258909.0
2021-12-03 10:05:00,82.43,83.24,81.8,82.33,806185.0,81.2297,82.0279,80.6088,81.1311,806185.0
2021-12-03 10:10:00,82.34,83.02,82.07,82.62,638220.0,81.141,81.8111,80.8749,81.4169,638220.0
2021-12-03 10:15:00,82.62,83.41,82.11,82.56,789740.0,81.4169,82.1954,80.9143,81.3578,789740.0
2021-12-03 10:20:00,82.6,82.93,81.57,82.28,568996.0,81.3972,81.7224,80.3822,81.0818,568996.0
2021-12-03 10:25:00,82.29,82.59,81.85,82.42,416947.0,81.0917,81.3873,80.6581,81.2198,416947.0
2021-12-03 10:30:00,82.37,82.42,81.3,81.56,380165.0,81.1705,81.2198,80.1161,80.3723,380165.0
2021-12-03 10:35:00,81.59,81.86,80.57,81.3,648810.0,80.4019,80.668,79.3967,80.1161,648810.0
2021-12-03 10:40:00,81.3,82.12,81.1,81.5,494181.0,80.1161,80.9242,79.919,80.3132,494181.0
2021-12-03 10:45:00,81.51,81.57,80.67,80.72,589675.0,80.3231,80.3822,79.4953,79.5446,589675.0
2021-12-03 10:50:00,80.73,81.17,80.47,81.13,509947.0,79.5544,79.988,79.2982,79.9486,509947.0
2021-12-03 10:55:00,81.09,81.7,80.76,81.51,483782.0,79.9092,80.5103,79.584,80.3231,483782.0
2021-12-03 11:00:00,81.51,82.46,81.41,82.26,802351.0,80.3231,81.2592,80.2245,81.0621,802351.0
2021-12-03 11:05:00,82.22,82.28,81.81,82.22,504467.0,81.0227,81.0818,80.6187,81.0227,504467.0
2021-12-03 11:10:00,82.2,83.11,82.03,83.0,618512.0,81.003,81.8998,80.8355,81.7914,618512.0
2021-12-03 11:15:00,82.92,83.36,82.46,82.5,540176.0,81.7125,82.1461,81.2592,81.2986,540176.0
2021-12-03 11:20:00,82.52,83.33,82.21,82.77,847074.0,81.3183,82.1166,81.0129,81.5647,847074.0
2021-12-03 11:25:00,82.81,83.54,82.73,83.15,618255.0,81.6041,82.3235,81.5253,81.9392,618255.0
2021-12-03 11:30:00,83.15,84.2,83.11,84.14,969039.0,81.9392,82.9739,81.8998,82.9148,969039.0
2021-12-03 11:35:00,84.14,84.78,83.68,84.69,896086.0,82.9148,83.5454,82.4615,83.4567,896086.0
2021-12-03 11:40:00,84.67,84.72,83.28,83.33,678275.0,83.437,83.4863,82.0673,82.1166,678275.0
2021-12-03 11:45:00,83.33,83.7,83.0,83.48,556144.0,82.1166,82.4812,81.7914,82.2644,556144.0
2021-12-03 11:50:00,83.48,84.03,83.15,83.79,362434.0,82.2644,82.8064,81.9392,82.5699,362434.0
2021-12-03 11:55:00,83.82,83.83,83.23,83.37,356270.0,82.5994,82.6093,82.018,82.156,356270.0
2021-12-03 12:00:00,83.4,83.54,82.91,83.36,344121.0,82.1855,82.3235,81.7027,82.1461,344121.0
2021-12-03 12:05:00,83.36,83.69,83.18,83.65,251350.0,82.1461,82.4713,81.9687,82.4319,251350.0
2021-12-03 12:10:00,83.62,84.15,83.47,84.01,480697.0,82.4023,82.9246,82.2545,82.7867,480697.0
2021-12-03 12:15:00,84.02,84.44,83.96,84.18,476706.0,82.7965,83.2104,82.7374,82.9542,476706.0
2021-12-03 12:20:00,84.19,84.3,84.0,84.11,285658.0,82.964,83.0724,82.7768,82.8852,285658.0
2021-12-03 12:25:00,84.1,84.2,83.76,84.01,305989.0,82.8753,82.9739,82.5403,82.7867,305989.0
2021-12-03 12:30:00,83.98,84.0,83.44,83.77,267988.0,82.7571,82.7768,82.225,82.5501,267988.0
2021-12-03 12:35:00,83.75,84.5,83.75,84.42,333435.0,82.5304,83.2695,82.5304,83.1907,333435.0
2021-12-03 12:40:00,84.41,84.5,84.17,84.21,248450.0,83.1808,83.2695,82.9443,82.9837,248450.0
2021-12-03 12:45:00,84.21,84.38,83.91,84.35,221204.0,82.9837,83.1513,82.6881,83.1217,221204.0
2021-12-03 12:50:00,84.35,84.5,84.02,84.02,214132.0,83.1217,83.2695,82.7965,82.7965,214132.0
2021-12-03 12:55:00,84.02,84.09,83.71,84.03,260759.0,82.7965,82.8655,82.491,82.8064,260759.0
2021-12-03 13:00:00,83.96,83.96,83.5,83.75,349003.0,82.7374,82.7374,82.2841,82.5304,349003.0
2021-12-03 13:05:00,83.75,84.14,83.69,84.05,294940.0,82.5304,82.9148,82.4713,82.8261,294940.0
2021-12-03 13:10:00,84.05,84.35,83.82,83.9,286015.0,82.8261,83.1217,82.5994,82.6783,286015.0
2021-12-03 13:15:00,83.92,84.38,83.9,84.26,220806.0,82.698,83.1513,82.6783,83.033,220806.0
2021-12-03 13:20:00,84.27,84.34,84.03,84.18,176302.0,83.0429,83.1118,82.8064,82.9542,176302.0
2021-12-03 13:25:00,84.21,84.21,83.73,83.79,198519.0,82.9837,82.9837,82.5107,82.5699,198519.0
2021-12-03 13:30:00,83.82,83.93,83.66,83.66,173735.0,82.5994,82.7078,82.4417,82.4417,173735.0
2021-12-03 13:35:00,83.68,83.82,83.53,83.68,219142.0,82.4615,82.5994,82.3136,82.4615,219142.0
2021-12-03 13:40:00,83.7,84.27,83.7,83.98,337030.0,82.4812,83.0429,82.4812,82.7571,337030.0
2021-12-03 13:45:00,83.94,84.09,83.22,83.32,311288.0,82.7177,82.8655,82.0082,82.1067,311288.0
2021-12-03 13:50:00,83.29,83.97,83.26,83.85,272111.0,82.0771,82.7472,82.0476,82.629,272111.0
2021-12-03 13:55:00,83.87,84.14,83.72,83.84,238708.0,82.6487,82.9148,82.5009,82.6191,238708.0
2021-12-03 14:00:00,83.86,84.11,83.73,84.0,402410.0,82.6388,82.8852,82.5107,82.7768,402410.0
2021-12-03 14:05:00,84.0,84.05,83.1,83.24,361209.0,82.7768,82.8261,81.8899,82.0279,361209.0
2021-12-03 14:10:00,83.22,83.69,83.15,83.39,273662.0,82.0082,82.4713,81.9392,82.1757,273662.0
2021-12-03 14:15:00,83.39,83.63,83.01,83.02,311116.0,82.1757,82.4122,81.8012,81.8111,311116.0
2021-12-03 14:20:00,83.03,83.72,83.02,83.63,264888.0,81.8209,82.5009,81.8111,82.4122,264888.0
2021-12-03 14:25:00,83.6,83.67,83.36,83.55,228395.0,82.3826,82.4516,82.1461,82.3333,228395.0
2021-12-03 14:30:00,83.59,83.77,83.15,83.43,250288.0,82.3728,82.5501,81.9392,82.2151,250288.0
2021-12-03 14:35:00,83.43,83.68,83.2,83.27,206323.0,82.2151,82.4615,81.9884,82.0574,206323.0
2021-12-03 14:40:00,83.25,83.55,83.2,83.54,254681.0,82.0377,82.3333,81.9884,82.3235,254681.0
2021-12-03 14:45:00,83.55,83.77,83.4,83.43,230140.0,82.3333,82.5501,82.1855,82.2151,230140.0
2021-12-03 14:50:00,83.43,83.61,83.3,83.35,158787.0,82.2151,82.3925,82.087,82.1363,158787.0
2021-12-03 14:55:00,83.35,83.89,83.34,83.72,237656.0,82.1363,82.6684,82.1264,82.5009,237656.0
2021-12-03 15:00:00,83.72,83.83,83.4,83.83,254721.0,82.5009,82.6093,82.1855,82.6093,254721.0
2021-12-03 15:05:00,83.82,83.88,83.4,83.4,235514.0,82.5994,82.6585,82.1855,82.1855,235514.0
2021-12-03 15:10:00,83.39,83.68,83.39,83.45,224055.0,82.1757,82.4615,82.1757,82.2348,224055.0
2021-12-03 15:15:00,83.45,83.55,83.18,83.25,253413.0,82.2348,82.3333,81.9687,82.0377,253413.0
2021-12-03 15:20:00,83.26,83.74,83.23,83.41,214586.0,82.0476,82.5206,82.018,82.1954,214586.0
2021-12-03 15:25:00,83.41,83.69,83.3,83.31,236706.0,82.1954,82.4713,82.087,82.0968,236706.0
2021-12-03 15:30:00,83.33,83.51,83.12,83.47,290468.0,82.1166,82.2939,81.9096,82.2545,290468.0
2021-12-03 15:35:00,83.47,83.51,82.88,82.99,299802.0,82.2545,82.2939,81.6731,81.7815,299802.0
2021-12-03 15:40:00,83.02,83.29,82.62,82.73,389404.0,81.8111,82.0771,81.4169,81.5253,389404.0
2021-12-03 15:45:00,82.72,82.98,82.54,82.85,512837.0,81.5154,81.7717,81.3381,81.6435,512837.0
2021-12-03 15:50:00,82.87,83.3,82.61,83.09,642515.0,81.6633,82.087,81.407,81.88,642515.0
2021-12-03 15:55:00,83.1,83.9,82.96,83.59,1395682.0,81.8899,82.6783,81.7519,82.3728,1395682.0
2021-12-06 09:30:00,83.46,83.75,81.29,81.57,705281.0,82.2447,82.5304,80.1063,80.3822,705281.0
2021-12-06 09:35:00,81.52,81.93,80.75,81.58,409908.0,80.3329,80.7369,79.5741,80.392,409908.0
2021-12-06 09:40:00,81.55,83.0,81.28,82.67,366493.0,80.3625,81.7914,80.0964,81.4662,366493.0
2021-12-06 09:45:00,82.63,82.83,81.71,81.91,257191.0,81.4267,81.6238,80.5201,80.7172,257191.0
2021-12-06 09:50:00,81.89,82.01,81.15,81.25,178796.0,80.6975,80.8158,79.9683,80.0668,178796.0
2021-12-06 09:55:00,81.27,81.27,80.64,81.05,285666.0,80.0866,80.0866,79.4657,79.8698,285666.0
2021-12-06 10:00:00,81.08,81.15,80.46,80.82,237002.0,79.8993,79.9683,79.2883,79.6431,237002.0
2021-12-06 10:05:00,80.87,81.44,80.37,81.15,199843.0,79.6924,80.2541,79.1997,79.9683,199843.0
2021-12-06 10:10:00,81.11,81.95,80.96,81.73,227947.0,79.9289,80.7566,79.7811,80.5399,227947.0
2021-12-06 10:15:00,81.78,82.47,81.75,81.9,212621.0,80.5891,81.2691,80.5596,80.7074,212621.0
2021-12-06 10:20:00,81.84,82.6,81.83,82.34,149856.0,80.6483,81.3972,80.6384,81.141,149856.0
2021-12-06 10:25:00,82.31,82.88,82.18,82.62,170126.0,81.1114,81.6731,80.9833,81.4169,170126.0
2021-12-06 10:30:00,82.61,82.79,82.34,82.61,149203.0,81.407,81.5844,81.141,81.407,149203.0
2021-12-06 10:35:00,82.61,82.81,82.36,82.75,118447.0,81.407,81.6041,81.1607,81.545,118447.0
2021-12-06 10:40:00,82.76,83.0,81.97,82.05,192304.0,81.5549,81.7914,80.7764,80.8552,192304.0
2021-12-06 10:45:00,82.04,82.2,81.55,81.84,122570.0,80.8453,81.003,80.3625,80.6483,122570.0
2021-12-06 10:50:00,81.84,81.86,81.23,81.5,117372.0,80.6483,80.668,80.0471,80.3132,117372.0
2021-12-06 10:55:00,81.56,82.3,81.56,82.21,168041.0,80.3723,81.1016,80.3723,81.0129,168041.0
2021-12-06 11:00:00,82.2,82.26,81.9,82.07,70061.0,81.003,81.0621,80.7074,80.8749,70061.0
2021-12-06 11:05:00,82.07,82.29,82.01,82.25,87283.0,80.8749,81.0917,80.8158,81.0523,87283.0
2021-12-06 11:10:00,82.23,82.58,82.17,82.26,132192.0,81.0326,81.3775,80.9734,81.0621,132192.0
2021-12-06 11:15:00,82.19,82.47,82.12,82.36,58847.0,80.9932,81.2691,80.9242,81.1607,58847.0
2021-12-06 11:20:00,82.31,82.36,82.09,82.32,51718.0,81.1114,81.1607,80.8946,81.1213,51718.0
2021-12-06 11:25:00,82.34,82.75,82.34,82.68,101188.0,81.141,81.545,81.141,81.476,101188.0
2021-12-06 11:30:00,82.71,82.97,82.61,82.79,89705.0,81.5056,81.7618,81.407,81.5844,89705.0
2021-12-06 11:35:00,82.79,83.38,82.73,83.32,278720.0,81.5844,82.1658,81.5253,82.1067,278720.0
2021-12-06 11:40:00,83.29,83.44,82.99,83.41,82659.0,82.0771,82.225,81.7815,82.1954,82659.0
2021-12-06 11:45:00,83.39,83.41,83.12,83.23,67718.0,82.1757,82.1954,81.9096,82.018,67718.0
2021-12-06 11:50:00,83.23,83.57,83.16,83.49,114439.0,82.018,82.3531,81.949,82.2742,114439.0
2021-12-06 11:55:00,83.49,83.67,83.37,83.54,201083.0,82.2742,82.4516,82.156,82.3235,201083.0
2021-12-06 12:00:00,83.58,83.79,83.5,83.61,197875.0,82.3629,82.5699,82.2841,82.3925,197875.0
2021-12-06 12:05:00,83.62,83.66,83.26,83.29,75144.0,82.4023,82.4417,82.0476,82.0771,75144.0
2021-12-06 12:10:00,83.29,83.87,83.26,83.84,108762.0,82.0771,82.6487,82.0476,82.6191,108762.0
2021-12-06 12:15:00,83.85,84.18,83.8,84.05,164788.0,82.629,82.9542,82.5797,82.8261,164788.0
2021-12-06 12:20:00,84.05,84.06,83.53,83.61,97018.0,82.8261,82.8359,82.3136,82.3925,97018.0
2021-12-06 12:25:00,83.62,83.72,83.32,83.37,71354.0,82.4023,82.5009,82.1067,82.156,71354.0
2021-12-06 12:30:00,83.37,83.6,83.24,83.57,76227.0,82.156,82.3826,82.0279,82.3531,76227.0
2021-12-06 12:35:00,83.57,83.8,83.34,83.38,87443.0,82.3531,82.5797,82.1264,82.1658,87443.0
2021-12-06 12:40:00,83.36,83.45,82.96,83.08,81388.0,82.1461,82.2348,81.7519,81.8702,81388.0
2021-12-06 12:45:00,83.07,83.2,83.05,83.12,61324.0,81.8603,81.9884,81.8406,81.9096,61324.0
2021-12-06 12:50:00,83.11,83.42,82.85,83.42,175978.0,81.8998,82.2052,81.6435,82.2052,175978.0
2021-12-06 12:55:00,83.43,83.74,83.38,83.7,168927.0,82.2151,82.5206,82.1658,82.4812,168927.0
2021-12-06 13:00:00,83.73,83.91,83.56,83.87,73202.0,82.5107,82.6881,82.3432,82.6487,73202.0
2021-12-06 13:05:00,83.88,83.99,83.79,83.88,41133.0,82.6585,82.7669,82.5699,82.6585,41133.0
2021-12-06 13:10:00,83.89,83.99,83.68,83.69,55637.0,82.6684,82.7669,82.4615,82.4713,55637.0
2021-12-06 13:15:00,83.69,83.92,83.64,83.89,62706.0,82.4713,82.698,82.422,82.6684,62706.0
2021-12-06 13:20:00,83.89,84.28,83.85,84.18,112820.0,82.6684,83.0527,82.629,82.9542,112820.0
2021-12-06 13:25:00,84.17,84.63,84.13,84.53,133547.0,82.9443,83.3976,82.9049,83.2991,133547.0
2021-12-06 13:30:00,84.55,84.64,84.39,84.62,67769.0,83.3188,83.4075,83.1611,83.3878,67769.0
2021-12-06 13:35:00,84.65,84.89,84.47,84.77,136280.0,83.4173,83.6538,83.24,83.5356,136280.0
2021-12-06 13:40:00,84.79,85.01,84.61,84.73,144496.0,83.5553,83.7721,83.3779,83.4962,144496.0
2021-12-06 13:45:00,84.71,84.95,84.61,84.82,77229.0,83.4765,83.713,83.3779,83.5849,77229.0
2021-12-06 13:50:00,84.84,85.01,84.73,85.0,123235.0,83.6046,83.7721,83.4962,83.7622,123235.0
2021-12-06 13:55:00,84.98,85.43,84.96,85.4,270331.0,83.7425,84.186,83.7228,84.1564,270331.0
2021-12-06 14:00:00,85.4,85.53,85.27,85.38,145145.0,84.1564,84.2845,84.0283,84.1367,145145.0
2021-12-06 14:05:00,85.38,85.4,84.94,85.06,109752.0,84.1367,84.1564,83.7031,83.8214,109752.0
2021-12-06 14:10:00,85.06,85.41,85.06,85.24,104904.0,83.8214,84.1663,83.8214,83.9987,104904.0
2021-12-06 14:15:00,85.25,85.4,85.04,85.34,102019.0,84.0086,84.1564,83.8017,84.0973,102019.0
2021-12-06 14:20:00,85.31,85.4,85.24,85.3,90750.0,84.0677,84.1564,83.9987,84.0579,90750.0
2021-12-06 14:25:00,85.32,85.38,85.14,85.2,70190.0,84.0776,84.1367,83.9002,83.9593,70190.0
2021-12-06 14:30:00,85.19,85.3,84.99,85.07,67424.0,83.9495,84.0579,83.7524,83.8312,67424.0
2021-12-06 14:35:00,85.08,85.33,85.01,85.13,181682.0,83.8411,84.0874,83.7721,83.8903,181682.0
2021-12-06 14:40:00,85.13,85.19,84.69,84.71,121660.0,83.8903,83.9495,83.4567,83.4765,121660.0
2021-12-06 14:45:00,84.73,84.89,84.73,84.8,75384.0,83.4962,83.6538,83.4962,83.5651,75384.0
2021-12-06 14:50:00,84.79,85.07,84.69,85.02,95679.0,83.5553,83.8312,83.4567,83.7819,95679.0
2021-12-06 14:55:00,85.03,85.06,84.88,84.92,88472.0,83.7918,83.8214,83.644,83.6834,88472.0
2021-12-06 15:00:00,84.91,85.07,84.7,84.73,70780.0,83.6735,83.8312,83.4666,83.4962,70780.0
2021-12-06 15:05:00,84.76,85.07,84.74,84.96,67062.0,83.5257,83.8312,83.506,83.7228,67062.0
2021-12-06 15:10:00,84.97,84.99,84.82,84.98,61950.0,83.7327,83.7524,83.5849,83.7425,61950.0
2021-12-06 15:15:00,84.97,85.24,84.97,85.24,100615.0,83.7327,83.9987,83.7327,83.9987,100615.0
2021-12-06 15:20:00,85.23,85.37,85.19,85.22,99096.0,83.9889,84.1268,83.9495,83.979,99096.0
2021-12-06 15:25:00,85.22,85.37,85.15,85.32,89333.0,83.979,84.1268,83.9101,84.0776,89333.0
2021-12-06 15:30:00,85.31,85.44,85.19,85.32,100052.0,84.0677,84.1958,83.9495,84.0776,100052.0
2021-12-06 15:35:00,85.31,85.44,85.19,85.42,107220.0,84.0677,84.1958,83.9495,84.1761,107220.0
2021-12-06 15:40:00,85.4,85.4,85.24,85.27,136548.0,84.1564,84.1564,83.9987,84.0283,136548.0
2021-12-06 15:45:00,85.26,85.62,85.11,85.59,384312.0,84.0184,84.3732,83.8706,84.3436,384312.0
2021-12-06 15:50:00,85.58,85.61,85.24,85.47,290033.0,84.3338,84.3634,83.9987,84.2254,290033.0
2021-12-06 15:55:00,85.45,86.37,85.27,85.43,897416.0,84.2057,85.1123,84.0283,84.186,897416.0
2021-12-07 09:30:00,87.57,88.73,87.07,87.51,787942.0,86.2948,87.4379,85.8021,86.2357,787942.0
2021-12-07 09:35:00,87.47,87.96,86.89,87.25,377083.0,86.1963,86.6791,85.6247,85.9795,377083.0
2021-12-07 09:40:00,87.27,87.96,87.0,87.59,310400.0,85.9992,86.6791,85.7331,86.3145,310400.0
2021-12-07 09:45:00,87.61,88.26,87.2,87.4,365155.0,86.3342,86.9748,85.9302,86.1273,365155.0
2021-12-07 09:50:00,87.4,88.41,87.37,88.23,373234.0,86.1273,87.1226,86.0977,86.9452,373234.0
2021-12-07 09:55:00,88.24,89.14,87.98,88.98,464566.0,86.9551,87.8419,86.6988,87.6843,464566.0
2021-12-07 10:00:00,88.95,89.65,88.66,89.38,326051.0,87.6547,88.3445,87.3689,88.0785,326051.0
2021-12-07 10:05:00,89.39,89.44,88.56,88.87,400772.0,88.0883,88.1376,87.2704,87.5759,400772.0
2021-12-07 10:10:00,88.84,89.6,88.84,89.33,268461.0,87.5463,88.2953,87.5463,88.0292,268461.0
2021-12-07 10:15:00,89.32,89.4,89.06,89.14,308341.0,88.0193,88.0982,87.7631,87.8419,308341.0
2021-12-07 10:20:00,89.14,89.4,89.08,89.4,168116.0,87.8419,88.0982,87.7828,88.0982,168116.0
2021-12-07 10:25:00,89.37,89.75,89.23,89.6,254580.0,88.0686,88.4431,87.9306,88.2953,254580.0
2021-12-07 10:30:00,89.62,89.8,89.5,89.76,209348.0,88.315,88.4923,88.1967,88.4529,209348.0
2021-12-07 10:35:00,89.74,90.23,89.71,90.01,386747.0,88.4332,88.9161,88.4036,88.6993,386747.0
2021-12-07 10:40:00,90.0,90.6,89.92,90.54,376580.0,88.6894,89.2807,88.6106,89.2216,376580.0
2021-12-07 10:45:00,90.53,90.55,90.17,90.27,207931.0,89.2117,89.2314,88.8569,88.9555,207931.0
2021-12-07 10:50:00,90.31,90.37,89.93,90.03,168111.0,88.9949,89.054,88.6204,88.719,168111.0
2021-12-07 10:55:00,90.0,90.03,89.52,89.6,245293.0,88.6894,88.719,88.2164,88.2953,245293.0
2021-12-07 11:00:00,89.66,90.09,89.65,90.03,187436.0,88.3544,88.7781,88.3445,88.719,187436.0
2021-12-07 11:05:00,90.02,90.6,89.95,90.52,195638.0,88.7091,89.2807,88.6402,89.2019,195638.0
2021-12-07 11:10:00,90.52,90.55,90.1,90.52,162778.0,89.2019,89.2314,88.788,89.2019,162778.0
2021-12-07 11:15:00,90.55,90.7,90.38,90.39,217836.0,89.2314,89.3792,89.0639,89.0737,217836.0
2021-12-07 11:20:00,90.43,90.43,89.9,89.97,151964.0,89.1132,89.1132,88.5909,88.6599,151964.0
2021-12-07 11:25:00,89.93,90.14,89.87,90.09,125338.0,88.6204,88.8274,88.5613,88.7781,125338.0
2021-12-07 11:30:00,90.1,90.8,90.01,90.74,243437.0,88.788,89.4778,88.6993,89.4186,243437.0
2021-12-07 11:35:00,90.74,91.49,90.69,91.23,464726.0,89.4186,90.1577,89.3694,89.9015,464726.0
2021-12-07 11:40:00,91.21,91.21,90.72,90.77,238674.0,89.8818,89.8818,89.3989,89.4482,238674.0
2021-12-07 11:45:00,90.78,90.87,90.6,90.68,169600.0,89.4581,89.5468,89.2807,89.3595,169600.0
2021-12-07 11:50:00,90.67,91.05,90.62,90.81,143566.0,89.3497,89.7241,89.3004,89.4876,143566.0
2021-12-07 11:55:00,90.8,90.94,90.56,90.61,127443.0,89.4778,89.6157,89.2413,89.2905,127443.0
2021-12-07 12:00:00,90.6,91.36,90.58,91.32,151801.0,89.2807,90.0296,89.261,89.9902,151801.0
2021-12-07 12:05:00,91.34,91.45,91.22,91.44,155691.0,90.0099,90.1183,89.8917,90.1085,155691.0
2021-12-07 12:10:00,91.45,91.59,91.26,91.29,159803.0,90.1183,90.2563,89.9311,89.9606,159803.0
2021-12-07 12:15:00,91.29,91.59,91.24,91.46,107043.0,89.9606,90.2563,89.9114,90.1282,107043.0
2021-12-07 12:20:00,91.47,91.77,91.47,91.54,264629.0,90.138,90.4337,90.138,90.207,264629.0
2021-12-07 12:25:00,91.54,91.75,91.41,91.52,186038.0,90.207,90.4139,90.0789,90.1873,186038.0
2021-12-07 12:30:00,91.52,91.71,91.42,91.63,133200.0,90.1873,90.3745,90.0887,90.2957,133200.0
2021-12-07 12:35:00,91.64,91.83,91.56,91.8,130184.0,90.3055,90.4928,90.2267,90.4632,130184.0
2021-12-07 12:40:00,91.79,91.79,91.4,91.44,122496.0,90.4534,90.4534,90.069,90.1085,122496.0
2021-12-07 12:45:00,91.44,91.55,91.19,91.43,106002.0,90.1085,90.2169,89.8621,90.0986,106002.0
2021-12-07 12:50:00,91.43,91.89,91.42,91.88,166312.0,90.0986,90.5519,90.0887,90.542,166312.0
2021-12-07 12:55:00,91.87,92.15,91.86,92.09,221871.0,90.5322,90.8081,90.5223,90.749,221871.0
2021-12-07 13:00:00,92.06,92.09,91.62,91.68,105677.0,90.7194,90.749,90.2858,90.345,105677.0
2021-12-07 13:05:00,91.67,91.7,91.2,91.23,117235.0,90.3351,90.3647,89.872,89.9015,117235.0
2021-12-07 13:10:00,91.24,91.33,91.1,91.17,138643.0,89.9114,90.0001,89.7734,89.8424,138643.0
2021-12-07 13:15:00,91.17,91.68,91.15,91.64,133644.0,89.8424,90.345,89.8227,90.3055,133644.0
2021-12-07 13:20:00,91.64,91.74,91.5,91.61,84924.0,90.3055,90.4041,90.1676,90.276,84924.0
2021-12-07 13:25:00,91.6,91.84,91.56,91.7,80904.0,90.2661,90.5026,90.2267,90.3647,80904.0
2021-12-07 13:30:00,91.68,91.98,91.42,91.98,102448.0,90.345,90.6406,90.0887,90.6406,102448.0
2021-12-07 13:35:00,91.98,92.11,91.84,91.88,147765.0,90.6406,90.7687,90.5026,90.542,147765.0
2021-12-07 13:40:00,91.88,91.96,91.78,91.88,120479.0,90.542,90.6209,90.4435,90.542,120479.0
2021-12-07 13:45:00,91.86,91.86,91.61,91.81,85186.0,90.5223,90.5223,90.276,90.4731,85186.0
2021-12-07 13:50:00,91.79,92.13,91.77,91.86,139275.0,90.4534,90.7884,90.4337,90.5223,139275.0
2021-12-07 13:55:00,91.84,92.14,91.68,92.07,149608.0,90.5026,90.7983,90.345,90.7293,149608.0
2021-12-07 14:00:00,92.08,92.2,91.86,92.06,140198.0,90.7391,90.8574,90.5223,90.7194,140198.0
2021-12-07 14:05:00,92.05,92.34,92.04,92.21,160014.0,90.7096,90.9954,90.6997,90.8672,160014.0
2021-12-07 14:10:00,92.2,92.4,92.09,92.19,164295.0,90.8574,91.0545,90.749,90.8475,164295.0
2021-12-07 14:15:00,92.2,92.4,92.19,92.32,169781.0,90.8574,91.0545,90.8475,90.9756,169781.0
2021-12-07 14:20:00,92.3,92.38,92.01,92.09,173651.0,90.9559,91.0348,90.6702,90.749,173651.0
2021-12-07 14:25:00,92.11,92.11,91.7,91.71,141969.0,90.7687,90.7687,90.3647,90.3745,141969.0
2021-12-07 14:30:00,91.72,91.99,91.55,91.87,175630.0,90.3844,90.6504,90.2169,90.5322,175630.0
2021-12-07 14:35:00,91.85,91.88,91.54,91.71,166594.0,90.5125,90.542,90.207,90.3745,166594.0
2021-12-07 14:40:00,91.73,91.85,91.66,91.69,117778.0,90.3942,90.5125,90.3253,90.3548,117778.0
2021-12-07 14:45:00,91.7,92.0,91.47,91.84,172523.0,90.3647,90.6603,90.138,90.5026,172523.0
2021-12-07 14:50:00,91.85,92.08,91.84,92.06,117103.0,90.5125,90.7391,90.5026,90.7194,117103.0
2021-12-07 14:55:00,92.08,92.08,91.57,91.73,108148.0,90.7391,90.7391,90.2366,90.3942,108148.0
2021-12-07 15:00:00,91.73,91.8,91.59,91.71,141179.0,90.3942,90.4632,90.2563,90.3745,141179.0
2021-12-07 15:05:00,91.71,91.72,91.48,91.48,111514.0,90.3745,90.3844,90.1479,90.1479,111514.0
2021-12-07 15:10:00,91.47,91.48,91.06,91.19,218455.0,90.138,90.1479,89.734,89.8621,218455.0
2021-12-07 15:15:00,91.2,91.48,91.2,91.31,158425.0,89.872,90.1479,89.872,89.9803,158425.0
2021-12-07 15:20:00,91.31,91.52,91.18,91.23,120073.0,89.9803,90.1873,89.8522,89.9015,120073.0
2021-12-07 15:25:00,91.19,91.23,90.85,90.86,174137.0,89.8621,89.9015,89.527,89.5369,174137.0
2021-12-07 15:30:00,90.86,91.32,90.85,91.25,98617.0,89.5369,89.9902,89.527,89.9212,98617.0
2021-12-07 15:35:00,91.25,91.38,91.12,91.12,117787.0,89.9212,90.0493,89.7931,89.7931,117787.0
2021-12-07 15:40:00,91.12,91.25,91.04,91.12,155079.0,89.7931,89.9212,89.7143,89.7931,155079.0
2021-12-07 15:45:00,91.12,91.23,90.89,91.05,163076.0,89.7931,89.9015,89.5665,89.7241,163076.0
2021-12-07 15:50:00,91.04,91.52,90.88,91.47,314161.0,89.7143,90.1873,89.5566,90.138,314161.0
2021-12-07 15:55:00,91.46,91.61,91.25,91.56,707079.0,90.1282,90.276,89.9212,90.2267,707079.0
2021-12-08 09:30:00,90.77,91.54,89.4,91.45,668076.0,89.4482,90.207,88.0982,90.1183,668076.0
2021-12-08 09:35:00,91.49,92.13,91.13,91.27,374913.0,90.1577,90.7884,89.803,89.9409,374913.0
2021-12-08 09:40:00,91.23,91.85,91.21,91.73,193900.0,89.9015,90.5125,89.8818,90.3942,193900.0
2021-12-08 09:45:00,91.77,91.95,91.39,91.62,140248.0,90.4337,90.611,90.0592,90.2858,140248.0
2021-12-08 09:50:00,91.61,91.72,90.89,90.98,194692.0,90.276,90.3844,89.5665,89.6552,194692.0
2021-12-08 09:55:00,90.97,90.97,90.34,90.36,166679.0,89.6453,89.6453,89.0245,89.0442,166679.0
2021-12-08 10:00:00,90.37,91.47,90.36,91.47,135525.0,89.054,90.138,89.0442,90.138,135525.0
2021-12-08 10:05:00,91.42,92.14,91.34,91.94,228085.0,90.0887,90.7983,90.0099,90.6012,228085.0
2021-12-08 10:10:00,91.95,92.29,91.9,92.24,200393.0,90.611,90.9461,90.5618,90.8968,200393.0
2021-12-08 10:15:00,92.24,92.6,92.23,92.33,342993.0,90.8968,91.2516,90.887,90.9855,342993.0
2021-12-08 10:20:00,92.36,92.8,92.33,92.74,208021.0,91.0151,91.4487,90.9855,91.3895,208021.0
2021-12-08 10:25:00,92.72,92.88,92.35,92.36,202939.0,91.3698,91.5275,91.0052,91.0151,202939.0
2021-12-08 10:30:00,92.42,92.54,92.15,92.22,166098.0,91.0742,91.1924,90.8081,90.8771,166098.0
2021-12-08 10:35:00,92.22,92.49,92.12,92.46,111707.0,90.8771,91.1432,90.7786,91.1136,111707.0
2021-12-08 10:40:00,92.45,92.58,92.17,92.19,158070.0,91.1037,91.2319,90.8278,90.8475,158070.0
2021-12-08 10:45:00,92.18,92.57,92.17,92.5,69136.0,90.8377,91.222,90.8278,91.153,69136.0
2021-12-08 10:50:00,92.48,92.79,92.36,92.68,97114.0,91.1333,91.4388,91.0151,91.3304,97114.0
2021-12-08 10:55:00,92.69,92.93,92.61,92.89,116717.0,91.3403,91.5768,91.2614,91.5373,116717.0
2021-12-08 11:00:00,92.89,93.2,92.84,93.2,173394.0,91.5373,91.8428,91.4881,91.8428,173394.0
2021-12-08 11:05:00,93.19,93.23,92.85,92.87,146213.0,91.833,91.8724,91.4979,91.5176,146213.0
2021-12-08 11:10:00,92.86,93.32,92.64,93.26,125746.0,91.5078,91.9611,91.291,91.902,125746.0
2021-12-08 11:15:00,93.25,93.41,93.15,93.24,139559.0,91.8921,92.0498,91.7936,91.8822,139559.0
2021-12-08 11:20:00,93.24,93.47,93.19,93.33,96602.0,91.8822,92.1089,91.833,91.9709,96602.0
2021-12-08 11:25:00,93.32,93.52,93.25,93.45,104500.0,91.9611,92.1582,91.8921,92.0892,104500.0
2021-12-08 11:30:00,93.47,93.7,93.41,93.64,188671.0,92.1089,92.3355,92.0498,92.2764,188671.0
2021-12-08 11:35:00,93.64,93.67,93.42,93.63,124282.0,92.2764,92.306,92.0596,92.2666,124282.0
2021-12-08 11:40:00,93.63,93.68,93.38,93.53,91906.0,92.2666,92.3158,92.0202,92.168,91906.0
2021-12-08 11:45:00,93.51,93.7,93.39,93.7,94663.0,92.1483,92.3355,92.0301,92.3355,94663.0
2021-12-08 11:50:00,93.7,93.85,93.57,93.8,88422.0,92.3355,92.4834,92.2074,92.4341,88422.0
2021-12-08 11:55:00,93.79,93.81,93.46,93.59,87163.0,92.4242,92.4439,92.099,92.2271,87163.0
2021-12-08 12:00:00,93.58,93.66,93.43,93.49,61671.0,92.2173,92.2961,92.0695,92.1286,61671.0
2021-12-08 12:05:00,93.46,93.58,93.36,93.4,92664.0,92.099,92.2173,92.0005,92.0399,92664.0
2021-12-08 12:10:00,93.41,93.56,93.29,93.55,87461.0,92.0498,92.1976,91.9315,92.1877,87461.0
2021-12-08 12:15:00,93.54,93.56,93.35,93.45,46880.0,92.1779,92.1976,91.9906,92.0892,46880.0
2021-12-08 12:20:00,93.48,93.48,93.25,93.4,52602.0,92.1187,92.1187,91.8921,92.0399,52602.0
2021-12-08 12:25:00,93.38,93.41,92.94,93.11,121197.0,92.0202,92.0498,91.5866,91.7541,121197.0
2021-12-08 12:30:00,93.14,93.34,92.98,93.22,64254.0,91.7837,91.9808,91.626,91.8625,64254.0
2021-12-08 12:35:00,93.21,93.44,93.19,93.44,44773.0,91.8527,92.0793,91.833,92.0793,44773.0
2021-12-08 12:40:00,93.42,93.53,93.14,93.28,72914.0,92.0596,92.168,91.7837,91.9217,72914.0
2021-12-08 12:45:00,93.28,93.31,92.91,93.0,76260.0,91.9217,91.9512,91.5571,91.6457,76260.0
2021-12-08 12:50:00,93.0,93.09,92.89,93.04,91778.0,91.6457,91.7344,91.5373,91.6852,91778.0
2021-12-08 12:55:00,93.03,93.17,92.94,93.03,57289.0,91.6753,91.8133,91.5866,91.6753,57289.0
2021-12-08 13:00:00,93.03,93.05,92.71,92.76,91652.0,91.6753,91.695,91.36,91.4092,91652.0
2021-12-08 13:05:00,92.76,93.08,92.6,93.06,100401.0,91.4092,91.7246,91.2516,91.7049,100401.0
2021-12-08 13:10:00,93.06,93.16,92.94,93.02,65820.0,91.7049,91.8034,91.5866,91.6654,65820.0
2021-12-08 13:15:00,93.01,93.11,92.93,92.96,40733.0,91.6556,91.7541,91.5768,91.6063,40733.0
2021-12-08 13:20:00,92.98,93.01,92.77,92.78,42156.0,91.626,91.6556,91.4191,91.4289,42156.0
2021-12-08 13:25:00,92.8,93.01,92.73,92.97,48797.0,91.4487,91.6556,91.3797,91.6162,48797.0
2021-12-08 13:30:00,92.95,92.97,92.59,92.65,42275.0,91.5965,91.6162,91.2417,91.3008,42275.0
2021-12-08 13:35:00,92.63,92.63,92.42,92.61,92567.0,91.2811,91.2811,91.0742,91.2614,92567.0
2021-12-08 13:40:00,92.61,92.87,92.56,92.86,63914.0,91.2614,91.5176,91.2121,91.5078,63914.0
2021-12-08 13:45:00,92.85,92.95,92.69,92.94,62957.0,91.4979,91.5965,91.3403,91.5866,62957.0
2021-12-08 13:50:00,92.95,92.95,92.68,92.72,36164.0,91.5965,91.5965,91.3304,91.3698,36164.0
2021-12-08 13:55:00,92.74,92.76,92.43,92.47,81874.0,91.3895,91.4092,91.084,91.1235,81874.0
2021-12-08 14:00:00,92.48,92.52,92.42,92.46,73998.0,91.1333,91.1727,91.0742,91.1136,73998.0
2021-12-08 14:05:00,92.45,92.5,92.2,92.27,58059.0,91.1037,91.153,90.8574,90.9264,58059.0
2021-12-08 14:10:00,92.26,92.42,92.25,92.26,45527.0,90.9165,91.0742,90.9067,90.9165,45527.0
2021-12-08 14:15:00,92.26,92.32,92.14,92.3,51810.0,90.9165,90.9756,90.7983,90.9559,51810.0
2021-12-08 14:20:00,92.31,92.36,92.17,92.21,73015.0,90.9658,91.0151,90.8278,90.8672,73015.0
2021-12-08 14:25:00,92.19,92.3,91.9,91.97,99922.0,90.8475,90.9559,90.5618,90.6307,99922.0
2021-12-08 14:30:00,91.97,92.05,91.78,91.98,103195.0,90.6307,90.7096,90.4435,90.6406,103195.0
2021-12-08 14:35:00,91.98,92.03,91.12,91.15,172262.0,90.6406,90.6899,89.7931,89.8227,172262.0
2021-12-08 14:40:00,91.15,91.34,90.41,91.34,367240.0,89.8227,90.0099,89.0935,90.0099,367240.0
2021-12-08 14:45:00,91.37,91.45,91.17,91.27,73581.0,90.0395,90.1183,89.8424,89.9409,73581.0
2021-12-08 14:50:00,91.29,91.39,90.93,91.28,145085.0,89.9606,90.0592,89.6059,89.9508,145085.0
2021-12-08 14:55:00,91.3,91.5,91.23,91.29,124296.0,89.9705,90.1676,89.9015,89.9606,124296.0
2021-12-08 15:00:00,91.28,91.54,91.12,91.47,125685.0,89.9508,90.207,89.7931,90.138,125685.0
2021-12-08 15:05:00,91.47,91.69,91.33,91.61,68998.0,90.138,90.3548,90.0001,90.276,68998.0
2021-12-08 15:10:00,91.62,91.9,91.5,91.66,82648.0,90.2858,90.5618,90.1676,90.3253,82648.0
2021-12-08 15:15:00,91.66,91.66,91.2,91.3,111216.0,90.3253,90.3253,89.872,89.9705,111216.0
2021-12-08 15:20:00,91.32,91.68,91.32,91.47,85331.0,89.9902,90.345,89.9902,90.138,85331.0
2021-12-08 15:25:00,91.48,91.6,91.34,91.53,102312.0,90.1479,90.2661,90.0099,90.1971,102312.0
2021-12-08 15:30:00,91.52,91.89,91.49,91.89,137255.0,90.1873,90.5519,90.1577,90.5519,137255.0
2021-12-08 15:35:00,91.87,92.0,91.69,91.84,160243.0,90.5322,90.6603,90.3548,90.5026,160243.0
2021-12-08 15:40:00,91.85,91.88,91.5,91.53,125306.0,90.5125,90.542,90.1676,90.1971,125306.0
2021-12-08 15:45:00,91.52,91.69,91.41,91.52,164908.0,90.1873,90.3548,90.0789,90.1873,164908.0
2021-12-08 15:50:00,91.53,91.69,91.44,91.49,216734.0,90.1971,90.3548,90.1085,90.1577,216734.0
2021-12-08 15:55:00,91.49,91.56,91.25,91.29,533683.0,90.1577,90.2267,89.9212,89.9606,533683.0
2021-12-09 09:30:00,90.66,90.68,89.67,90.33,348143.0,89.3398,89.3595,88.3642,89.0146,348143.0
2021-12-09 09:35:00,90.3,90.56,89.73,90.5,246604.0,88.9851,89.2413,88.4234,89.1821,246604.0
2021-12-09 09:40:00,90.54,91.85,90.5,91.21,223632.0,89.2216,90.5125,89.1821,89.8818,223632.0
2021-12-09 09:45:00,91.26,92.17,91.11,91.62,209827.0,89.9311,90.8278,89.7833,90.2858,209827.0
2021-12-09 09:50:00,91.64,91.91,90.69,90.8,182998.0,90.3055,90.5716,89.3694,89.4778,182998.0
2021-12-09 09:55:00,90.76,91.5,90.39,91.5,157270.0,89.4384,90.1676,89.0737,90.1676,157270.0
2021-12-09 10:00:00,91.44,91.62,91.01,91.18,163412.0,90.1085,90.2858,89.6847,89.8522,163412.0
2021-12-09 10:05:00,91.15,91.89,91.09,91.81,111635.0,89.8227,90.5519,89.7636,90.4731,111635.0
2021-12-09 10:10:00,91.74,91.79,91.26,91.6,69970.0,90.4041,90.4534,89.9311,90.2661,69970.0
2021-12-09 10:15:00,91.61,91.82,91.41,91.78,71858.0,90.276,90.4829,90.0789,90.4435,71858.0
2021-12-09 10:20:00,91.79,92.28,91.75,91.9,169491.0,90.4534,90.9362,90.4139,90.5618,169491.0
2021-12-09 10:25:00,91.89,92.06,91.51,91.72,148196.0,90.5519,90.7194,90.1774,90.3844,148196.0
2021-12-09 10:30:00,91.73,92.52,91.52,92.38,240653.0,90.3942,91.1727,90.1873,91.0348,240653.0
2021-12-09 10:35:00,92.35,92.36,91.25,91.36,201334.0,91.0052,91.0151,89.9212,90.0296,201334.0
2021-12-09 10:40:00,91.39,91.49,90.9,91.42,162430.0,90.0592,90.1577,89.5763,90.0887,162430.0
2021-12-09 10:45:00,91.46,91.81,91.39,91.76,73830.0,90.1282,90.4731,90.0592,90.4238,73830.0
2021-12-09 10:50:00,91.76,92.26,91.61,92.0,101679.0,90.4238,90.9165,90.276,90.6603,101679.0
2021-12-09 10:55:00,91.96,92.45,91.84,92.34,130468.0,90.6209,91.1037,90.5026,90.9954,130468.0
2021-12-09 11:00:00,92.27,92.28,91.96,92.23,111680.0,90.9264,90.9362,90.6209,90.887,111680.0
2021-12-09 11:05:00,92.26,92.67,92.22,92.61,203950.0,90.9165,91.3205,90.8771,91.2614,203950.0
2021-12-09 11:10:00,92.58,92.79,92.42,92.76,111920.0,91.2319,91.4388,91.0742,91.4092,111920.0
2021-12-09 11:15:00,92.74,92.74,92.29,92.49,109530.0,91.3895,91.3895,90.9461,91.1432,109530.0
2021-12-09 11:20:00,92.49,92.6,92.26,92.6,62961.0,91.1432,91.2516,90.9165,91.2516,62961.0
2021-12-09 11:25:00,92.58,92.73,92.46,92.48,105696.0,91.2319,91.3797,91.1136,91.1333,105696.0
2021-12-09 11:30:00,92.48,92.68,92.39,92.43,66593.0,91.1333,91.3304,91.0446,91.084,66593.0
2021-12-09 11:35:00,92.45,92.46,92.11,92.42,66175.0,91.1037,91.1136,90.7687,91.0742,66175.0
2021-12-09 11:40:00,92.41,92.42,92.02,92.06,36546.0,91.0643,91.0742,90.68,90.7194,36546.0
2021-12-09 11:45:00,92.06,92.12,91.85,91.93,53453.0,90.7194,90.7786,90.5125,90.5913,53453.0
2021-12-09 11:50:00,91.91,92.07,91.77,91.93,50664.0,90.5716,90.7293,90.4337,90.5913,50664.0
2021-12-09 11:55:00,91.92,92.43,91.91,92.31,70428.0,90.5815,91.084,90.5716,90.9658,70428.0
2021-12-09 12:00:00,92.34,92.4,91.98,91.99,53035.0,90.9954,91.0545,90.6406,90.6504,53035.0
2021-12-09 12:05:00,92.0,92.03,91.66,91.84,85136.0,90.6603,90.6899,90.3253,90.5026,85136.0
2021-12-09 12:10:00,91.83,91.94,91.54,91.61,70136.0,90.4928,90.6012,90.207,90.276,70136.0
2021-12-09 12:15:00,91.61,91.91,91.57,91.83,39585.0,90.276,90.5716,90.2366,90.4928,39585.0
2021-12-09 12:20:00,91.83,92.07,91.78,92.03,36101.0,90.4928,90.7293,90.4435,90.6899,36101.0
2021-12-09 12:25:00,92.05,92.05,91.82,91.84,23232.0,90.7096,90.7096,90.4829,90.5026,23232.0
2021-12-09 12:30:00,91.84,91.84,91.31,91.33,53946.0,90.5026,90.5026,89.9803,90.0001,53946.0
2021-12-09 12:35:00,91.32,91.83,91.32,91.8,57336.0,89.9902,90.4928,89.9902,90.4632,57336.0
2021-12-09 12:40:00,91.76,91.95,91.66,91.84,30371.0,90.4238,90.611,90.3253,90.5026,30371.0
2021-12-09 12:45:00,91.82,91.96,91.81,91.91,35521.0,90.4829,90.6209,90.4731,90.5716,35521.0
2021-12-09 12:50:00,91.89,91.98,91.74,91.96,36695.0,90.5519,90.6406,90.4041,90.6209,36695.0
2021-12-09 12:55:00,91.96,91.98,91.78,91.88,33148.0,90.6209,90.6406,90.4435,90.542,33148.0
2021-12-09 13:00:00,91.88,92.07,91.85,91.98,43918.0,90.542,90.7293,90.5125,90.6406,43918.0
2021-12-09 13:05:00,91.98,92.31,91.92,91.92,182065.0,90.6406,90.9658,90.5815,90.5815,182065.0
2021-12-09 13:10:00,91.92,92.01,91.66,91.68,93398.0,90.5815,90.6702,90.3253,90.345,93398.0
2021-12-09 13:15:00,91.7,91.99,91.69,91.91,38622.0,90.3647,90.6504,90.3548,90.5716,38622.0
2021-12-09 13:20:00,91.92,91.92,91.54,91.61,43809.0,90.5815,90.5815,90.207,90.276,43809.0
2021-12-09 13:25:00,91.64,91.73,91.5,91.63,30334.0,90.3055,90.3942,90.1676,90.2957,30334.0
2021-12-09 13:30:00,91.61,91.69,91.44,91.51,30542.0,90.276,90.3548,90.1085,90.1774,30542.0
2021-12-09 13:35:00,91.5,91.65,91.43,91.62,44507.0,90.1676,90.3154,90.0986,90.2858,44507.0
2021-12-09 13:40:00,91.6,91.6,91.03,91.07,73923.0,90.2661,90.2661,89.7044,89.7438,73923.0
2021-12-09 13:45:00,91.06,91.21,90.91,90.96,54162.0,89.734,89.8818,89.5862,89.6354,54162.0
2021-12-09 13:50:00,90.97,91.22,90.88,91.18,62037.0,89.6453,89.8917,89.5566,89.8522,62037.0
2021-12-09 13:55:00,91.21,91.52,91.18,91.39,61607.0,89.8818,90.1873,89.8522,90.0592,61607.0
2021-12-09 14:00:00,91.4,91.48,91.21,91.25,54552.0,90.069,90.1479,89.8818,89.9212,54552.0
2021-12-09 14:05:00,91.26,91.4,91.06,91.13,30801.0,89.9311,90.069,89.734,89.803,30801.0
2021-12-09 14:10:00,91.13,91.13,90.94,90.94,37292.0,89.803,89.803,89.6157,89.6157,37292.0
2021-12-09 14:15:00,90.95,91.17,90.78,91.06,59440.0,89.6256,89.8424,89.4581,89.734,59440.0
2021-12-09 14:20:00,91.09,91.23,90.94,91.18,40525.0,89.7636,89.9015,89.6157,89.8522,40525.0
2021-12-09 14:25:00,91.17,91.17,90.92,91.03,63701.0,89.8424,89.8424,89.596,89.7044,63701.0
2021-12-09 14:30:00,91.02,91.35,91.02,91.28,76119.0,89.6946,90.0198,89.6946,89.9508,76119.0
2021-12-09 14:35:00,91.28,91.32,91.09,91.14,29224.0,89.9508,89.9902,89.7636,89.8128,29224.0
2021-12-09 14:40:00,91.13,91.2,90.93,91.18,61500.0,89.803,89.872,89.6059,89.8522,61500.0
2021-12-09 14:45:00,91.19,91.39,91.11,91.36,47799.0,89.8621,90.0592,89.7833,90.0296,47799.0
2021-12-09 14:50:00,91.34,91.41,91.1,91.12,35277.0,90.0099,90.0789,89.7734,89.7931,35277.0
2021-12-09 14:55:00,91.12,91.22,90.96,91.08,73906.0,89.7931,89.8917,89.6354,89.7537,73906.0
2021-12-09 15:00:00,91.06,91.35,91.04,91.05,52012.0,89.734,90.0198,89.7143,89.7241,52012.0
2021-12-09 15:05:00,91.06,91.1,90.56,90.57,106134.0,89.734,89.7734,89.2413,89.2511,106134.0
2021-12-09 15:10:00,90.6,90.65,90.19,90.21,138733.0,89.2807,89.33,88.8767,88.8964,138733.0
2021-12-09 15:15:00,90.2,90.5,90.18,90.46,106097.0,88.8865,89.1821,88.8668,89.1427,106097.0
2021-12-09 15:20:00,90.48,90.61,90.19,90.23,79288.0,89.1624,89.2905,88.8767,88.9161,79288.0
2021-12-09 15:25:00,90.23,90.51,90.21,90.4,91933.0,88.9161,89.192,88.8964,89.0836,91933.0
2021-12-09 15:30:00,90.4,90.71,90.38,90.6,133867.0,89.0836,89.3891,89.0639,89.2807,133867.0
2021-12-09 15:35:00,90.6,90.6,90.31,90.39,105602.0,89.2807,89.2807,88.9949,89.0737,105602.0
2021-12-09 15:40:00,90.4,90.74,90.33,90.72,178491.0,89.0836,89.4186,89.0146,89.3989,178491.0
2021-12-09 15:45:00,90.72,90.72,90.4,90.57,153395.0,89.3989,89.3989,89.0836,89.2511,153395.0
2021-12-09 15:50:00,90.5,90.5,90.07,90.09,283834.0,89.1821,89.1821,88.7584,88.7781,283834.0
2021-12-09 15:55:00,90.08,90.13,89.82,90.03,618438.0,88.7683,88.8175,88.512,88.719,618438.0
2021-12-10 09:30:00,91.33,92.22,90.86,92.13,286872.0,90.0001,90.8771,89.5369,90.7884,286872.0
2021-12-10 09:35:00,92.28,92.28,91.01,91.38,151228.0,90.9362,90.9362,89.6847,90.0493,151228.0
2021-12-10 09:40:00,91.37,91.43,89.85,89.93,169464.0,90.0395,90.0986,88.5416,88.6204,169464.0
2021-12-10 09:45:00,89.96,90.39,89.52,90.26,209297.0,88.65,89.0737,88.2164,88.9456,209297.0
2021-12-10 09:50:00,90.3,90.78,90.04,90.06,58761.0,88.9851,89.4581,88.7288,88.7486,58761.0
2021-12-10 09:55:00,90.06,90.1,89.34,89.47,139803.0,88.7486,88.788,88.039,88.1671,139803.0
2021-12-10 10:00:00,89.41,90.19,89.41,89.78,70690.0,88.108,88.8767,88.108,88.4726,70690.0
2021-12-10 10:05:00,89.8,90.17,89.76,89.84,60805.0,88.4923,88.8569,88.4529,88.5318,60805.0
2021-12-10 10:10:00,89.9,90.05,89.62,89.88,198008.0,88.5909,88.7387,88.315,88.5712,198008.0
2021-12-10 10:15:00,89.88,90.2,89.62,90.11,230278.0,88.5712,88.8865,88.315,88.7978,230278.0
2021-12-10 10:20:00,90.12,90.27,89.72,89.73,94563.0,88.8077,88.9555,88.4135,88.4234,94563.0
2021-12-10 10:25:00,89.74,89.95,89.58,89.78,70273.0,88.4332,88.6402,88.2755,88.4726,70273.0
2021-12-10 10:30:00,89.76,89.81,89.03,89.17,107795.0,88.4529,88.5022,87.7336,87.8715,107795.0
2021-12-10 10:35:00,89.13,89.32,88.94,89.17,94966.0,87.8321,88.0193,87.6449,87.8715,94966.0
2021-12-10 10:40:00,89.15,89.43,89.12,89.23,54814.0,87.8518,88.1277,87.8222,87.9306,54814.0
2021-12-10 10:45:00,89.2,89.41,88.97,88.98,80654.0,87.9011,88.108,87.6744,87.6843,80654.0
2021-12-10 10:50:00,88.96,89.33,88.96,89.15,77863.0,87.6646,88.0292,87.6646,87.8518,77863.0
2021-12-10 10:55:00,89.17,89.44,89.1,89.44,81326.0,87.8715,88.1376,87.8025,88.1376,81326.0
2021-12-10 11:00:00,89.4,89.55,89.09,89.09,52696.0,88.0982,88.246,87.7927,87.7927,52696.0
2021-12-10 11:05:00,89.09,89.14,88.87,89.09,131683.0,87.7927,87.8419,87.5759,87.7927,131683.0
2021-12-10 11:10:00,89.09,89.32,88.71,88.9,103828.0,87.7927,88.0193,87.4182,87.6054,103828.0
2021-12-10 11:15:00,88.84,89.29,88.8,89.07,124565.0,87.5463,87.9898,87.5069,87.773,124565.0
2021-12-10 11:20:00,89.1,89.31,88.91,89.2,40326.0,87.8025,88.0095,87.6153,87.9011,40326.0
2021-12-10 11:25:00,89.19,89.55,89.15,89.51,43515.0,87.8912,88.246,87.8518,88.2066,43515.0
2021-12-10 11:30:00,89.51,89.61,89.17,89.24,56792.0,88.2066,88.3051,87.8715,87.9405,56792.0
2021-12-10 11:35:00,89.27,89.34,89.0,89.27,96715.0,87.9701,88.039,87.704,87.9701,96715.0
2021-12-10 11:40:00,89.26,89.37,89.1,89.21,106290.0,87.9602,88.0686,87.8025,87.9109,106290.0
2021-12-10 11:45:00,89.21,89.45,89.05,89.41,79416.0,87.9109,88.1474,87.7533,88.108,79416.0
2021-12-10 11:50:00,89.41,89.53,89.19,89.26,29529.0,88.108,88.2263,87.8912,87.9602,29529.0
2021-12-10 11:55:00,89.27,89.46,89.17,89.33,33705.0,87.9701,88.1573,87.8715,88.0292,33705.0
2021-12-10 12:00:00,89.33,89.38,89.12,89.2,34874.0,88.0292,88.0785,87.8222,87.9011,34874.0
2021-12-10 12:05:00,89.24,89.52,89.24,89.39,60031.0,87.9405,88.2164,87.9405,88.0883,60031.0
2021-12-10 12:10:00,89.42,89.6,89.37,89.41,38238.0,88.1179,88.2953,88.0686,88.108,38238.0
2021-12-10 12:15:00,89.4,89.65,89.4,89.51,27766.0,88.0982,88.3445,88.0982,88.2066,27766.0
2021-12-10 12:20:00,89.52,89.68,89.49,89.62,29316.0,88.2164,88.3741,88.1869,88.315,29316.0
2021-12-10 12:25:00,89.63,89.7,89.44,89.47,23924.0,88.3248,88.3938,88.1376,88.1671,23924.0
2021-12-10 12:30:00,89.47,89.51,89.22,89.26,58977.0,88.1671,88.2066,87.9208,87.9602,58977.0
2021-12-10 12:35:00,89.29,89.4,89.06,89.08,25970.0,87.9898,88.0982,87.7631,87.7828,25970.0
2021-12-10 12:40:00,89.11,89.26,89.08,89.12,23630.0,87.8124,87.9602,87.7828,87.8222,23630.0
2021-12-10 12:45:00,89.13,89.32,89.07,89.32,23638.0,87.8321,88.0193,87.773,88.0193,23638.0
2021-12-10 12:50:00,89.3,89.36,89.22,89.27,25713.0,87.9996,88.0587,87.9208,87.9701,25713.0
2021-12-10 12:55:00,89.26,89.33,89.21,89.28,32523.0,87.9602,88.0292,87.9109,87.9799,32523.0
2021-12-10 13:00:00,89.28,89.34,89.15,89.2,22445.0,87.9799,88.039,87.8518,87.9011,22445.0
2021-12-10 13:05:00,89.21,89.43,89.15,89.33,33575.0,87.9109,88.1277,87.8518,88.0292,33575.0
2021-12-10 13:10:00,89.34,89.36,89.18,89.2,25357.0,88.039,88.0587,87.8814,87.9011,25357.0
2021-12-10 13:15:00,89.21,89.28,89.15,89.2,27407.0,87.9109,87.9799,87.8518,87.9011,27407.0
2021-12-10 13:20:00,89.19,89.2,89.1,89.15,41098.0,87.8912,87.9011,87.8025,87.8518,41098.0
2021-12-10 13:25:00,89.14,89.22,88.98,89.17,36296.0,87.8419,87.9208,87.6843,87.8715,36296.0
2021-12-10 13:30:00,89.16,89.17,88.98,89.07,25869.0,87.8617,87.8715,87.6843,87.773,25869.0
2021-12-10 13:35:00,89.09,89.1,88.89,88.95,39660.0,87.7927,87.8025,87.5956,87.6547,39660.0
2021-12-10 13:40:00,88.96,89.0,88.83,88.85,25960.0,87.6646,87.704,87.5365,87.5562,25960.0
2021-12-10 13:45:00,88.84,88.92,88.68,88.87,47126.0,87.5463,87.6252,87.3886,87.5759,47126.0
2021-12-10 13:50:00,88.88,88.97,88.85,88.92,22376.0,87.5857,87.6744,87.5562,87.6252,22376.0
2021-12-10 13:55:00,88.92,89.05,88.87,89.02,25459.0,87.6252,87.7533,87.5759,87.7237,25459.0
2021-12-10 14:00:00,89.02,89.07,88.85,88.87,33187.0,87.7237,87.773,87.5562,87.5759,33187.0
2021-12-10 14:05:00,88.89,88.97,88.79,88.83,27171.0,87.5956,87.6744,87.497,87.5365,27171.0
2021-12-10 14:10:00,88.85,88.92,88.7,88.72,39414.0,87.5562,87.6252,87.4084,87.4281,39414.0
2021-12-10 14:15:00,88.71,88.95,88.71,88.9,39092.0,87.4182,87.6547,87.4182,87.6054,39092.0
2021-12-10 14:20:00,88.91,88.93,88.75,88.79,42904.0,87.6153,87.635,87.4576,87.497,42904.0
2021-12-10 14:25:00,88.79,88.85,88.72,88.85,31674.0,87.497,87.5562,87.4281,87.5562,31674.0
2021-12-10 14:30:00,88.86,88.93,88.62,88.64,58003.0,87.566,87.635,87.3295,87.3492,58003.0
2021-12-10 14:35:00,88.63,88.76,88.58,88.74,36485.0,87.3394,87.4675,87.2901,87.4478,36485.0
2021-12-10 14:40:00,88.76,88.79,88.64,88.67,27227.0,87.4675,87.497,87.3492,87.3788,27227.0
2021-12-10 14:45:00,88.67,88.72,88.62,88.62,30040.0,87.3788,87.4281,87.3295,87.3295,30040.0
2021-12-10 14:50:00,88.62,88.69,88.36,88.39,50702.0,87.3295,87.3985,87.0733,87.1029,50702.0
2021-12-10 14:55:00,88.36,88.44,88.22,88.42,113218.0,87.0733,87.1521,86.9353,87.1324,113218.0
2021-12-10 15:00:00,88.41,88.6,88.32,88.37,64688.0,87.1226,87.3098,87.0339,87.0832,64688.0
2021-12-10 15:05:00,88.36,88.57,88.33,88.51,38716.0,87.0733,87.2802,87.0437,87.2211,38716.0
2021-12-10 15:10:00,88.5,88.56,88.35,88.42,43576.0,87.2113,87.2704,87.0635,87.1324,43576.0
2021-12-10 15:15:00,88.42,88.55,88.39,88.55,52110.0,87.1324,87.2605,87.1029,87.2605,52110.0
2021-12-10 15:20:00,88.55,88.79,88.52,88.76,87914.0,87.2605,87.497,87.231,87.4675,87914.0
2021-12-10 15:25:00,88.77,88.92,88.76,88.92,46958.0,87.4773,87.6252,87.4675,87.6252,46958.0
2021-12-10 15:30:00,88.93,89.01,88.83,89.0,153483.0,87.635,87.7138,87.5365,87.704,153483.0
2021-12-10 15:35:00,89.0,89.15,88.94,88.99,99679.0,87.704,87.8518,87.6449,87.6941,99679.0
2021-12-10 15:40:00,88.98,89.0,88.76,88.83,79644.0,87.6843,87.704,87.4675,87.5365,79644.0
2021-12-10 15:45:00,88.83,88.9,88.65,88.68,103091.0,87.5365,87.6054,87.3591,87.3886,103091.0
2021-12-10 15:50:00,88.67,88.69,88.25,88.59,277182.0,87.3788,87.3985,86.9649,87.3,277182.0
2021-12-10 15:55:00,88.59,89.14,88.58,89.08,414897.0,87.3,87.8419,87.2901,87.7828,414897.0
2021-12-13 09:30:00,89.44,89.57,88.53,88.56,210692.0,88.1376,88.2657,87.2408,87.2704,210692.0
2021-12-13 09:35:00,88.53,89.82,88.53,88.99,199525.0,87.2408,88.512,87.2408,87.6941,199525.0
2021-12-13 09:40:00,88.99,89.24,88.75,88.86,86435.0,87.6941,87.9405,87.4576,87.566,86435.0
2021-12-13 09:45:00,88.88,88.98,88.45,88.62,72238.0,87.5857,87.6843,87.162,87.3295,72238.0
2021-12-13 09:50:00,88.58,88.68,88.04,88.2,66333.0,87.2901,87.3886,86.758,86.9156,66333.0
2021-12-13 09:55:00,88.15,88.67,88.15,88.57,85830.0,86.8664,87.3788,86.8664,87.2802,85830.0
2021-12-13 10:00:00,88.55,88.95,88.31,88.86,102388.0,87.2605,87.6547,87.024,87.566,102388.0
2021-12-13 10:05:00,88.88,89.01,88.67,88.71,93145.0,87.5857,87.7138,87.3788,87.4182,93145.0
2021-12-13 10:10:00,88.69,89.03,88.48,88.84,62100.0,87.3985,87.7336,87.1916,87.5463,62100.0
2021-12-13 10:15:00,88.82,88.93,88.53,88.62,34682.0,87.5266,87.635,87.2408,87.3295,34682.0
2021-12-13 10:20:00,88.61,88.66,88.17,88.23,81510.0,87.3197,87.3689,86.8861,86.9452,81510.0
2021-12-13 10:25:00,88.21,88.5,88.09,88.5,39461.0,86.9255,87.2113,86.8072,87.2113,39461.0
2021-12-13 10:30:00,88.49,88.49,88.22,88.44,37394.0,87.2014,87.2014,86.9353,87.1521,37394.0
2021-12-13 10:35:00,88.47,88.68,88.35,88.37,48097.0,87.1817,87.3886,87.0635,87.0832,48097.0
2021-12-13 10:40:00,88.36,88.54,88.3,88.44,29105.0,87.0733,87.2507,87.0142,87.1521,29105.0
2021-12-13 10:45:00,88.5,88.6,88.41,88.45,31954.0,87.2113,87.3098,87.1226,87.162,31954.0
2021-12-13 10:50:00,88.46,88.65,88.29,88.44,42743.0,87.1719,87.3591,87.0043,87.1521,42743.0
2021-12-13 10:55:00,88.48,88.48,88.17,88.34,53906.0,87.1916,87.1916,86.8861,87.0536,53906.0
2021-12-13 11:00:00,88.29,88.42,88.03,88.08,38037.0,87.0043,87.1324,86.7481,86.7974,38037.0
2021-12-13 11:05:00,88.1,88.38,87.96,88.14,95502.0,86.8171,87.093,86.6791,86.8565,95502.0
2021-12-13 11:10:00,88.13,88.36,88.1,88.22,59212.0,86.8467,87.0733,86.8171,86.9353,59212.0
2021-12-13 11:15:00,88.23,88.25,87.95,87.99,45817.0,86.9452,86.9649,86.6693,86.7087,45817.0
2021-12-13 11:20:00,88.04,88.04,87.69,87.74,81594.0,86.758,86.758,86.4131,86.4623,81594.0
2021-12-13 11:25:00,87.74,87.91,87.61,87.78,37481.0,86.4623,86.6299,86.3342,86.5018,37481.0
2021-12-13 11:30:00,87.8,87.84,87.31,87.37,64784.0,86.5215,86.5609,86.0386,86.0977,64784.0
2021-12-13 11:35:00,87.35,87.47,87.2,87.26,63942.0,86.078,86.1963,85.9302,85.9893,63942.0
2021-12-13 11:40:00,87.27,87.44,87.25,87.25,30350.0,85.9992,86.1667,85.9795,85.9795,30350.0
2021-12-13 11:45:00,87.25,87.31,87.11,87.22,61265.0,85.9795,86.0386,85.8415,85.9499,61265.0
2021-12-13 11:50:00,87.22,87.29,87.09,87.14,65730.0,85.9499,86.0189,85.8218,85.8711,65730.0
2021-12-13 11:55:00,87.13,87.36,87.0,87.33,58839.0,85.8612,86.0879,85.7331,86.0583,58839.0
2021-12-13 12:00:00,87.31,87.36,87.18,87.33,37688.0,86.0386,86.0879,85.9105,86.0583,37688.0
2021-12-13 12:05:00,87.33,87.54,87.23,87.5,56735.0,86.0583,86.2652,85.9598,86.2258,56735.0
2021-12-13 12:10:00,87.5,87.78,87.45,87.78,33753.0,86.2258,86.5018,86.1766,86.5018,33753.0
2021-12-13 12:15:00,87.79,87.8,87.66,87.69,55711.0,86.5116,86.5215,86.3835,86.4131,55711.0
2021-12-13 12:20:00,87.7,87.99,87.7,87.95,43436.0,86.4229,86.7087,86.4229,86.6693,43436.0
2021-12-13 12:25:00,87.94,88.0,87.75,87.83,22822.0,86.6594,86.7185,86.4722,86.551,22822.0
2021-12-13 12:30:00,87.82,87.92,87.78,87.89,32953.0,86.5412,86.6397,86.5018,86.6102,32953.0
2021-12-13 12:35:00,87.88,87.93,87.61,87.67,43694.0,86.6003,86.6496,86.3342,86.3934,43694.0
2021-12-13 12:40:00,87.66,87.71,87.47,87.61,26630.0,86.3835,86.4328,86.1963,86.3342,26630.0
2021-12-13 12:45:00,87.63,87.64,87.42,87.43,27321.0,86.3539,86.3638,86.147,86.1568,27321.0
2021-12-13 12:50:00,87.44,87.55,87.43,87.47,26086.0,86.1667,86.2751,86.1568,86.1963,26086.0
2021-12-13 12:55:00,87.49,87.49,87.35,87.39,18577.0,86.216,86.216,86.078,86.1174,18577.0
2021-12-13 13:00:00,87.37,87.47,87.23,87.31,41857.0,86.0977,86.1963,85.9598,86.0386,41857.0
2021-12-13 13:05:00,87.3,87.39,87.23,87.26,32944.0,86.0287,86.1174,85.9598,85.9893,32944.0
2021-12-13 13:10:00,87.27,87.45,87.21,87.35,53969.0,85.9992,86.1766,85.9401,86.078,53969.0
2021-12-13 13:15:00,87.33,87.41,87.24,87.33,32378.0,86.0583,86.1371,85.9696,86.0583,32378.0
2021-12-13 13:20:00,87.33,87.39,87.21,87.36,19203.0,86.0583,86.1174,85.9401,86.0879,19203.0
2021-12-13 13:25:00,87.36,87.37,87.21,87.25,21127.0,86.0879,86.0977,85.9401,85.9795,21127.0
2021-12-13 13:30:00,87.26,87.28,87.15,87.24,34057.0,85.9893,86.009,85.8809,85.9696,34057.0
2021-12-13 13:35:00,87.23,87.29,87.1,87.22,29464.0,85.9598,86.0189,85.8317,85.9499,29464.0
2021-12-13 13:40:00,87.23,87.52,87.23,87.48,32230.0,85.9598,86.2455,85.9598,86.2061,32230.0
2021-12-13 13:45:00,87.43,87.46,87.33,87.36,38332.0,86.1568,86.1864,86.0583,86.0879,38332.0
2021-12-13 13:50:00,87.37,87.52,87.33,87.49,23989.0,86.0977,86.2455,86.0583,86.216,23989.0
2021-12-13 13:55:00,87.49,87.54,87.27,87.35,46344.0,86.216,86.2652,85.9992,86.078,46344.0
2021-12-13 14:00:00,87.32,87.34,87.19,87.29,55444.0,86.0485,86.0682,85.9203,86.0189,55444.0
2021-12-13 14:05:00,87.31,87.36,87.14,87.31,17617.0,86.0386,86.0879,85.8711,86.0386,17617.0
2021-12-13 14:10:00,87.29,87.36,87.15,87.15,24384.0,86.0189,86.0879,85.8809,85.8809,24384.0
2021-12-13 14:15:00,87.13,87.15,87.02,87.09,20747.0,85.8612,85.8809,85.7528,85.8218,20747.0
2021-12-13 14:20:00,87.11,87.3,87.1,87.19,49346.0,85.8415,86.0287,85.8317,85.9203,49346.0
2021-12-13 14:25:00,87.19,87.4,87.08,87.38,57290.0,85.9203,86.1273,85.8119,86.1076,57290.0
2021-12-13 14:30:00,87.39,87.42,87.23,87.42,25088.0,86.1174,86.147,85.9598,86.147,25088.0
2021-12-13 14:35:00,87.42,87.49,87.39,87.45,29387.0,86.147,86.216,86.1174,86.1766,29387.0
2021-12-13 14:40:00,87.45,87.48,87.25,87.31,30150.0,86.1766,86.2061,85.9795,86.0386,30150.0
2021-12-13 14:45:00,87.3,87.37,87.22,87.22,25950.0,86.0287,86.0977,85.9499,85.9499,25950.0
2021-12-13 14:50:00,87.22,87.38,87.22,87.37,27118.0,85.9499,86.1076,85.9499,86.0977,27118.0
2021-12-13 14:55:00,87.37,87.49,87.35,87.48,33348.0,86.0977,86.216,86.078,86.2061,33348.0
2021-12-13 15:00:00,87.51,87.71,87.51,87.68,31984.0,86.2357,86.4328,86.2357,86.4032,31984.0
2021-12-13 15:05:00,87.68,87.7,87.56,87.62,25973.0,86.4032,86.4229,86.285,86.3441,25973.0
2021-12-13 15:10:00,87.6,87.71,87.58,87.63,21913.0,86.3244,86.4328,86.3047,86.3539,21913.0
2021-12-13 15:15:00,87.65,87.77,87.49,87.53,33010.0,86.3736,86.4919,86.216,86.2554,33010.0
2021-12-13 15:20:00,87.56,87.57,87.36,87.45,28085.0,86.285,86.2948,86.0879,86.1766,28085.0
2021-12-13 15:25:00,87.46,87.5,87.33,87.35,28097.0,86.1864,86.2258,86.0583,86.078,28097.0
2021-12-13 15:30:00,87.36,87.47,87.29,87.35,54795.0,86.0879,86.1963,86.0189,86.078,54795.0
2021-12-13 15:35:00,87.36,87.63,87.36,87.44,49467.0,86.0879,86.3539,86.0879,86.1667,49467.0
2021-12-13 15:40:00,87.41,87.44,87.32,87.35,40896.0,86.1371,86.1667,86.0485,86.078,40896.0
2021-12-13 15:45:00,87.37,87.41,87.19,87.19,57685.0,86.0977,86.1371,85.9203,85.9203,57685.0
2021-12-13 15:50:00,87.21,87.21,86.69,86.72,259764.0,85.9401,85.9401,85.4276,85.4572,259764.0
2021-12-13 15:55:00,86.74,86.8,86.49,86.52,428139.0,85.4769,85.536,85.2305,85.2601,428139.0
2021-12-14 09:30:00,84.94,86.09,84.45,84.87,284145.0,83.7031,84.8364,83.2202,83.6341,284145.0
2021-12-14 09:35:00,84.86,86.47,84.7,85.59,239882.0,83.6243,85.2108,83.4666,84.3436,239882.0
2021-12-14 09:40:00,85.63,86.49,85.49,86.4,126773.0,84.3831,85.2305,84.2451,85.1418,126773.0
2021-12-14 09:45:00,86.42,86.63,85.84,85.94,81194.0,85.1616,85.3685,84.59,84.6885,81194.0
2021-12-14 09:50:00,85.97,86.06,85.6,85.7,65769.0,84.7181,84.8068,84.3535,84.452,65769.0
2021-12-14 09:55:00,85.67,85.94,85.39,85.72,63324.0,84.4225,84.6885,84.1466,84.4718,63324.0
2021-12-14 10:00:00,85.66,85.77,85.06,85.14,81682.0,84.4126,84.521,83.8214,83.9002,81682.0
2021-12-14 10:05:00,85.09,85.58,85.06,85.26,126149.0,83.8509,84.3338,83.8214,84.0184,126149.0
2021-12-14 10:10:00,85.22,85.54,85.08,85.4,85860.0,83.979,84.2944,83.8411,84.1564,85860.0
2021-12-14 10:15:00,85.34,85.62,85.25,85.52,58254.0,84.0973,84.3732,84.0086,84.2747,58254.0
2021-12-14 10:20:00,85.48,85.95,85.28,85.95,91043.0,84.2352,84.6984,84.0382,84.6984,91043.0
2021-12-14 10:25:00,85.9,86.16,85.64,85.64,92670.0,84.6491,84.9053,84.3929,84.3929,92670.0
2021-12-14 10:30:00,85.62,85.84,85.46,85.7,88006.0,84.3732,84.59,84.2155,84.452,88006.0
2021-12-14 10:35:00,85.72,85.72,85.32,85.4,67081.0,84.4718,84.4718,84.0776,84.1564,67081.0
2021-12-14 10:40:00,85.36,85.5,85.21,85.3,45510.0,84.117,84.255,83.9692,84.0579,45510.0
2021-12-14 10:45:00,85.32,85.52,85.21,85.39,73982.0,84.0776,84.2747,83.9692,84.1466,73982.0
2021-12-14 10:50:00,85.39,85.42,84.92,84.92,87527.0,84.1466,84.1761,83.6834,83.6834,87527.0
2021-12-14 10:55:00,84.94,85.09,84.81,84.9,136294.0,83.7031,83.8509,83.575,83.6637,136294.0
2021-12-14 11:00:00,84.88,85.0,84.72,84.87,124818.0,83.644,83.7622,83.4863,83.6341,124818.0
2021-12-14 11:05:00,84.86,85.07,84.8,84.96,58115.0,83.6243,83.8312,83.5651,83.7228,58115.0
2021-12-14 11:10:00,84.97,85.07,84.7,84.7,108427.0,83.7327,83.8312,83.4666,83.4666,108427.0
2021-12-14 11:15:00,84.7,85.05,84.63,84.93,47353.0,83.4666,83.8115,83.3976,83.6933,47353.0
2021-12-14 11:20:00,84.91,85.1,84.64,84.7,40917.0,83.6735,83.8608,83.4075,83.4666,40917.0
2021-12-14 11:25:00,84.71,85.07,84.71,85.02,58152.0,83.4765,83.8312,83.4765,83.7819,58152.0
2021-12-14 11:30:00,85.01,85.21,84.87,84.94,31833.0,83.7721,83.9692,83.6341,83.7031,31833.0
2021-12-14 11:35:00,84.96,85.09,84.76,84.77,36681.0,83.7228,83.8509,83.5257,83.5356,36681.0
2021-12-14 11:40:00,84.75,84.98,84.7,84.73,47341.0,83.5159,83.7425,83.4666,83.4962,47341.0
2021-12-14 11:45:00,84.71,84.92,84.71,84.82,51919.0,83.4765,83.6834,83.4765,83.5849,51919.0
2021-12-14 11:50:00,84.83,84.93,84.68,84.79,29619.0,83.5947,83.6933,83.4469,83.5553,29619.0
2021-12-14 11:55:00,84.78,84.9,84.66,84.88,31967.0,83.5454,83.6637,83.4272,83.644,31967.0
2021-12-14 12:00:00,84.85,84.85,84.54,84.55,33605.0,83.6144,83.6144,83.3089,83.3188,33605.0
2021-12-14 12:05:00,84.56,84.89,84.54,84.75,27547.0,83.3286,83.6538,83.3089,83.5159,27547.0
2021-12-14 12:10:00,84.77,84.8,84.57,84.61,26103.0,83.5356,83.5651,83.3385,83.3779,26103.0
2021-12-14 12:15:00,84.62,84.65,84.52,84.59,24268.0,83.3878,83.4173,83.2892,83.3582,24268.0
2021-12-14 12:20:00,84.52,84.63,84.36,84.6,57826.0,83.2892,83.3976,83.1316,83.3681,57826.0
2021-12-14 12:25:00,84.61,84.79,84.53,84.75,37714.0,83.3779,83.5553,83.2991,83.5159,37714.0
2021-12-14 12:30:00,84.69,84.74,84.52,84.61,20013.0,83.4567,83.506,83.2892,83.3779,20013.0
2021-12-14 12:35:00,84.62,84.64,84.52,84.57,29901.0,83.3878,83.4075,83.2892,83.3385,29901.0
2021-12-14 12:40:00,84.57,84.63,84.5,84.55,37942.0,83.3385,83.3976,83.2695,83.3188,37942.0
2021-12-14 12:45:00,84.53,84.64,84.49,84.63,28158.0,83.2991,83.4075,83.2597,83.3976,28158.0
2021-12-14 12:50:00,84.61,84.73,84.57,84.69,21691.0,83.3779,83.4962,83.3385,83.4567,21691.0
2021-12-14 12:55:00,84.67,84.8,84.66,84.77,30288.0,83.437,83.5651,83.4272,83.5356,30288.0
2021-12-14 13:00:00,84.76,85.09,84.6,85.06,57996.0,83.5257,83.8509,83.3681,83.8214,57996.0
2021-12-14 13:05:00,85.06,85.22,85.02,85.13,47110.0,83.8214,83.979,83.7819,83.8903,47110.0
2021-12-14 13:10:00,85.15,85.42,85.11,85.29,32788.0,83.9101,84.1761,83.8706,84.048,32788.0
2021-12-14 13:15:00,85.3,85.32,85.07,85.1,26023.0,84.0579,84.0776,83.8312,83.8608,26023.0
2021-12-14 13:20:00,85.1,85.21,85.08,85.2,27324.0,83.8608,83.9692,83.8411,83.9593,27324.0
2021-12-14 13:25:00,85.2,85.34,85.13,85.15,51777.0,83.9593,84.0973,83.8903,83.9101,51777.0
2021-12-14 13:30:00,85.15,85.16,84.85,84.86,31974.0,83.9101,83.9199,83.6144,83.6243,31974.0
2021-12-14 13:35:00,84.85,84.98,84.74,84.97,37376.0,83.6144,83.7425,83.506,83.7327,37376.0
2021-12-14 13:40:00,84.98,84.98,84.67,84.68,27260.0,83.7425,83.7425,83.437,83.4469,27260.0
2021-12-14 13:45:00,84.68,84.79,84.6,84.64,24910.0,83.4469,83.5553,83.3681,83.4075,24910.0
2021-12-14 13:50:00,84.63,84.76,84.55,84.58,32837.0,83.3976,83.5257,83.3188,83.3484,32837.0
2021-12-14 13:55:00,84.58,84.6,84.45,84.48,45513.0,83.3484,83.3681,83.2202,83.2498,45513.0
2021-12-14 14:00:00,84.48,84.57,84.38,84.47,42924.0,83.2498,83.3385,83.1513,83.24,42924.0
2021-12-14 14:05:00,84.43,84.94,84.42,84.94,65562.0,83.2005,83.7031,83.1907,83.7031,65562.0
2021-12-14 14:10:00,84.94,84.95,84.81,84.89,26148.0,83.7031,83.713,83.575,83.6538,26148.0
2021-12-14 14:15:00,84.9,84.98,84.85,84.97,41964.0,83.6637,83.7425,83.6144,83.7327,41964.0
2021-12-14 14:20:00,84.96,85.12,84.78,85.09,42575.0,83.7228,83.8805,83.5454,83.8509,42575.0
2021-12-14 14:25:00,85.08,85.19,85.01,85.06,26632.0,83.8411,83.9495,83.7721,83.8214,26632.0
2021-12-14 14:30:00,85.05,85.23,85.04,85.22,27223.0,83.8115,83.9889,83.8017,83.979,27223.0
2021-12-14 14:35:00,85.21,85.31,85.02,85.27,32658.0,83.9692,84.0677,83.7819,84.0283,32658.0
2021-12-14 14:40:00,85.29,85.44,85.22,85.4,31424.0,84.048,84.1958,83.979,84.1564,31424.0
2021-12-14 14:45:00,85.4,85.51,85.26,85.26,31734.0,84.1564,84.2648,84.0184,84.0184,31734.0
2021-12-14 14:50:00,85.24,85.25,85.12,85.2,27345.0,83.9987,84.0086,83.8805,83.9593,27345.0
2021-12-14 14:55:00,85.21,85.25,85.04,85.18,43473.0,83.9692,84.0086,83.8017,83.9396,43473.0
2021-12-14 15:00:00,85.16,85.44,85.15,85.44,39221.0,83.9199,84.1958,83.9101,84.1958,39221.0
2021-12-14 15:05:00,85.45,85.51,85.29,85.47,53213.0,84.2057,84.2648,84.048,84.2254,53213.0
2021-12-14 15:10:00,85.45,85.54,85.36,85.43,37106.0,84.2057,84.2944,84.117,84.186,37106.0
2021-12-14 15:15:00,85.42,85.58,85.37,85.55,59455.0,84.1761,84.3338,84.1268,84.3042,59455.0
2021-12-14 15:20:00,85.52,85.58,85.42,85.52,64102.0,84.2747,84.3338,84.1761,84.2747,64102.0
2021-12-14 15:25:00,85.52,85.73,85.46,85.69,43932.0,84.2747,84.4816,84.2155,84.4422,43932.0
2021-12-14 15:30:00,85.7,85.77,85.6,85.74,144957.0,84.452,84.521,84.3535,84.4915,144957.0
2021-12-14 15:35:00,85.72,86.08,85.57,85.62,137997.0,84.4718,84.8265,84.3239,84.3732,137997.0
2021-12-14 15:40:00,85.61,85.74,85.47,85.48,64719.0,84.3634,84.4915,84.2254,84.2352,64719.0
2021-12-14 15:45:00,85.45,85.55,85.28,85.31,84525.0,84.2057,84.3042,84.0382,84.0677,84525.0
2021-12-14 15:50:00,85.28,85.32,84.94,85.04,193365.0,84.0382,84.0776,83.7031,83.8017,193365.0
2021-12-14 15:55:00,85.03,85.41,84.98,85.3,474490.0,83.7918,84.1663,83.7425,84.0579,474490.0
2021-12-15 09:30:00,85.43,85.51,84.48,84.55,128083.0,84.186,84.2648,83.2498,83.3188,128083.0
2021-12-15 09:35:00,84.54,85.16,84.5,84.61,62735.0,83.3089,83.9199,83.2695,83.3779,62735.0
2021-12-15 09:40:00,84.64,84.71,84.31,84.53,72311.0,83.4075,83.4765,83.0823,83.2991,72311.0
2021-12-15 09:45:00,84.45,84.65,84.02,84.05,89406.0,83.2202,83.4173,82.7965,82.8261,89406.0
2021-12-15 09:50:00,84.03,84.57,84.0,84.31,73753.0,82.8064,83.3385,82.7768,83.0823,73753.0
2021-12-15 09:55:00,84.32,84.5,84.27,84.4,46128.0,83.0921,83.2695,83.0429,83.171,46128.0
2021-12-15 10:00:00,84.38,85.09,84.16,85.0,50843.0,83.1513,83.8509,82.9345,83.7622,50843.0
2021-12-15 10:05:00,85.01,85.24,85.0,85.1,33166.0,83.7721,83.9987,83.7622,83.8608,33166.0
2021-12-15 10:10:00,85.09,85.58,85.06,85.21,53384.0,83.8509,84.3338,83.8214,83.9692,53384.0
2021-12-15 10:15:00,85.24,85.35,85.08,85.23,36096.0,83.9987,84.1071,83.8411,83.9889,36096.0
2021-12-15 10:20:00,85.23,85.66,85.23,85.65,44522.0,83.9889,84.4126,83.9889,84.4028,44522.0
2021-12-15 10:25:00,85.66,85.75,85.45,85.57,44605.0,84.4126,84.5013,84.2057,84.3239,44605.0
2021-12-15 10:30:00,85.59,85.79,85.5,85.72,57219.0,84.3436,84.5407,84.255,84.4718,57219.0
2021-12-15 10:35:00,85.73,86.0,85.73,85.89,74126.0,84.4816,84.7477,84.4816,84.6393,74126.0
2021-12-15 10:40:00,85.92,86.28,85.85,85.9,148512.0,84.6688,85.0236,84.5999,84.6491,148512.0
2021-12-15 10:45:00,85.93,86.02,85.57,85.58,42178.0,84.6787,84.7674,84.3239,84.3338,42178.0
2021-12-15 10:50:00,85.61,85.77,85.45,85.46,66318.0,84.3634,84.521,84.2057,84.2155,66318.0
2021-12-15 10:55:00,85.45,85.72,85.42,85.67,39688.0,84.2057,84.4718,84.1761,84.4225,39688.0
2021-12-15 11:00:00,85.65,86.12,85.64,86.02,84249.0,84.4028,84.8659,84.3929,84.7674,84249.0
2021-12-15 11:05:00,85.97,86.12,85.63,85.64,86219.0,84.7181,84.8659,84.3831,84.3929,86219.0
2021-12-15 11:10:00,85.63,85.64,85.43,85.59,38630.0,84.3831,84.3929,84.186,84.3436,38630.0
2021-12-15 11:15:00,85.56,85.64,85.38,85.45,37015.0,84.3141,84.3929,84.1367,84.2057,37015.0
2021-12-15 11:20:00,85.42,85.52,85.4,85.42,21066.0,84.1761,84.2747,84.1564,84.1761,21066.0
2021-12-15 11:25:00,85.42,85.52,85.25,85.31,35496.0,84.1761,84.2747,84.0086,84.0677,35496.0
2021-12-15 11:30:00,85.28,85.3,84.99,85.02,65105.0,84.0382,84.0579,83.7524,83.7819,65105.0
2021-12-15 11:35:00,85.03,85.07,84.87,84.91,36384.0,83.7918,83.8312,83.6341,83.6735,36384.0
2021-12-15 11:40:00,84.92,84.96,84.75,84.84,44447.0,83.6834,83.7228,83.5159,83.6046,44447.0
2021-12-15 11:45:00,84.84,84.88,84.7,84.8,30611.0,83.6046,83.644,83.4666,83.5651,30611.0
2021-12-15 11:50:00,84.79,84.84,84.55,84.67,44673.0,83.5553,83.6046,83.3188,83.437,44673.0
2021-12-15 11:55:00,84.66,84.66,84.39,84.58,45377.0,83.4272,83.4272,83.1611,83.3484,45377.0
2021-12-15 12:00:00,84.55,84.9,84.54,84.88,61527.0,83.3188,83.6637,83.3089,83.644,61527.0
2021-12-15 12:05:00,84.9,84.99,84.52,84.56,40277.0,83.6637,83.7524,83.2892,83.3286,40277.0
2021-12-15 12:10:00,84.53,84.64,84.48,84.54,30401.0,83.2991,83.4075,83.2498,83.3089,30401.0
2021-12-15 12:15:00,84.54,84.54,84.32,84.32,24709.0,83.3089,83.3089,83.0921,83.0921,24709.0
2021-12-15 12:20:00,84.33,84.41,84.27,84.38,20993.0,83.102,83.1808,83.0429,83.1513,20993.0
2021-12-15 12:25:00,84.35,84.8,84.34,84.78,37815.0,83.1217,83.5651,83.1118,83.5454,37815.0
2021-12-15 12:30:00,84.78,84.9,84.71,84.89,56545.0,83.5454,83.6637,83.4765,83.6538,56545.0
2021-12-15 12:35:00,84.88,84.95,84.71,84.71,19942.0,83.644,83.713,83.4765,83.4765,19942.0
2021-12-15 12:40:00,84.71,84.72,84.55,84.56,15760.0,83.4765,83.4863,83.3188,83.3286,15760.0
2021-12-15 12:45:00,84.54,84.61,84.51,84.53,15167.0,83.3089,83.3779,83.2794,83.2991,15167.0
2021-12-15 12:50:00,84.51,84.76,84.5,84.64,17778.0,83.2794,83.5257,83.2695,83.4075,17778.0
2021-12-15 12:55:00,84.63,84.71,84.55,84.67,19530.0,83.3976,83.4765,83.3188,83.437,19530.0
2021-12-15 13:00:00,84.67,84.8,84.66,84.68,29467.0,83.437,83.5651,83.4272,83.4469,29467.0
2021-12-15 13:05:00,84.69,84.76,84.64,84.72,22650.0,83.4567,83.5257,83.4075,83.4863,22650.0
2021-12-15 13:10:00,84.71,84.86,84.68,84.83,25306.0,83.4765,83.6243,83.4469,83.5947,25306.0
2021-12-15 13:15:00,84.84,84.84,84.73,84.79,59691.0,83.6046,83.6046,83.4962,83.5553,59691.0
2021-12-15 13:20:00,84.77,84.77,84.6,84.61,22235.0,83.5356,83.5356,83.3681,83.3779,22235.0
2021-12-15 13:25:00,84.62,84.68,84.55,84.59,27978.0,83.3878,83.4469,83.3188,83.3582,27978.0
2021-12-15 13:30:00,84.59,84.78,84.56,84.7,20311.0,83.3582,83.5454,83.3286,83.4666,20311.0
2021-12-15 13:35:00,84.7,84.77,84.58,84.6,16732.0,83.4666,83.5356,83.3484,83.3681,16732.0
2021-12-15 13:40:00,84.59,84.81,84.53,84.81,24215.0,83.3582,83.575,83.2991,83.575,24215.0
2021-12-15 13:45:00,84.79,84.8,84.51,84.58,25574.0,83.5553,83.5651,83.2794,83.3484,25574.0
2021-12-15 13:50:00,84.58,84.66,84.49,84.53,23839.0,83.3484,83.4272,83.2597,83.2991,23839.0
2021-12-15 13:55:00,84.57,84.88,84.53,84.88,28761.0,83.3385,83.644,83.2991,83.644,28761.0
2021-12-15 14:00:00,84.86,85.61,84.11,85.32,138746.0,83.6243,84.3634,82.8852,84.0776,138746.0
2021-12-15 14:05:00,85.33,85.87,85.33,85.61,247013.0,84.0874,84.6196,84.0874,84.3634,247013.0
2021-12-15 14:10:00,85.54,85.97,85.41,85.84,128894.0,84.2944,84.7181,84.1663,84.59,128894.0
2021-12-15 14:15:00,85.84,85.9,85.5,85.84,94060.0,84.59,84.6491,84.255,84.59,94060.0
2021-12-15 14:20:00,85.84,85.88,85.49,85.52,70739.0,84.59,84.6294,84.2451,84.2747,70739.0
2021-12-15 14:25:00,85.55,85.56,85.04,85.05,118378.0,84.3042,84.3141,83.8017,83.8115,118378.0
2021-12-15 14:30:00,85.04,85.3,84.81,84.82,100125.0,83.8017,84.0579,83.575,83.5849,100125.0
2021-12-15 14:35:00,84.81,85.45,84.72,85.22,161254.0,83.575,84.2057,83.4863,83.979,161254.0
2021-12-15 14:40:00,85.24,85.64,85.09,85.17,95503.0,83.9987,84.3929,83.8509,83.9298,95503.0
2021-12-15 14:45:00,85.15,85.47,85.14,85.31,94478.0,83.9101,84.2254,83.9002,84.0677,94478.0
2021-12-15 14:50:00,85.28,85.48,85.03,85.46,63083.0,84.0382,84.2352,83.7918,84.2155,63083.0
2021-12-15 14:55:00,85.41,85.53,85.06,85.13,73603.0,84.1663,84.2845,83.8214,83.8903,73603.0
2021-12-15 15:00:00,85.15,85.57,85.14,85.53,95337.0,83.9101,84.3239,83.9002,84.2845,95337.0
2021-12-15 15:05:00,85.54,86.0,85.47,86.0,115472.0,84.2944,84.7477,84.2254,84.7477,115472.0
2021-12-15 15:10:00,85.98,86.77,85.88,86.76,167707.0,84.728,85.5065,84.6294,85.4966,167707.0
2021-12-15 15:15:00,86.73,87.71,86.72,87.56,182272.0,85.467,86.4328,85.4572,86.285,182272.0
2021-12-15 15:20:00,87.57,87.73,87.27,87.32,148626.0,86.2948,86.4525,85.9992,86.0485,148626.0
2021-12-15 15:25:00,87.31,87.41,87.16,87.39,117528.0,86.0386,86.1371,85.8908,86.1174,117528.0
2021-12-15 15:30:00,87.39,87.75,87.31,87.65,132988.0,86.1174,86.4722,86.0386,86.3736,132988.0
2021-12-15 15:35:00,87.63,88.15,87.57,87.83,484380.0,86.3539,86.8664,86.2948,86.551,484380.0
2021-12-15 15:40:00,87.83,87.91,87.42,87.72,292623.0,86.551,86.6299,86.147,86.4426,292623.0
2021-12-15 15:45:00,87.7,87.9,87.47,87.56,208937.0,86.4229,86.62,86.1963,86.285,208937.0
2021-12-15 15:50:00,87.56,88.84,87.54,88.16,782598.0,86.285,87.5463,86.2652,86.8762,782598.0
2021-12-15 15:55:00,88.18,88.7,87.99,88.42,1073404.0,86.8959,87.4084,86.7087,87.1324,1073404.0
2021-12-16 09:30:00,89.59,89.88,87.88,88.45,390053.0,88.2854,88.5712,86.6003,87.162,390053.0
2021-12-16 09:35:00,88.45,88.73,87.12,87.43,179972.0,87.162,87.4379,85.8514,86.1568,179972.0
2021-12-16 09:40:00,87.45,87.52,86.45,86.95,204825.0,86.1766,86.2455,85.1911,85.6838,204825.0
2021-12-16 09:45:00,86.98,87.91,86.87,87.91,184714.0,85.7134,86.6299,85.605,86.6299,184714.0
2021-12-16 09:50:00,87.87,87.91,87.16,87.46,87771.0,86.5904,86.6299,85.8908,86.1864,87771.0
2021-12-16 09:55:00,87.49,87.83,87.27,87.5,70989.0,86.216,86.551,85.9992,86.2258,70989.0
2021-12-16 10:00:00,87.5,87.59,86.63,86.81,125547.0,86.2258,86.3145,85.3685,85.5459,125547.0
2021-12-16 10:05:00,86.81,87.15,86.51,86.7,89980.0,85.5459,85.8809,85.2502,85.4375,89980.0
2021-12-16 10:10:00,86.66,87.24,86.63,87.07,52120.0,85.3981,85.9696,85.3685,85.8021,52120.0
2021-12-16 10:15:00,87.07,87.28,86.6,87.14,70608.0,85.8021,86.009,85.3389,85.8711,70608.0
2021-12-16 10:20:00,87.11,87.19,86.85,87.03,61718.0,85.8415,85.9203,85.5853,85.7627,61718.0
2021-12-16 10:25:00,87.03,87.52,86.91,87.44,70682.0,85.7627,86.2455,85.6444,86.1667,70682.0
2021-12-16 10:30:00,87.48,87.58,87.01,87.18,82263.0,86.2061,86.3047,85.743,85.9105,82263.0
2021-12-16 10:35:00,87.2,87.36,86.62,86.64,57372.0,85.9302,86.0879,85.3586,85.3784,57372.0
2021-12-16 10:40:00,86.64,86.84,86.4,86.54,112843.0,85.3784,85.5754,85.1418,85.2798,112843.0
2021-12-16 10:45:00,86.6,86.9,86.58,86.77,43725.0,85.3389,85.6346,85.3192,85.5065,43725.0
2021-12-16 10:50:00,86.76,86.88,86.51,86.62,38297.0,85.4966,85.6149,85.2502,85.3586,38297.0
2021-12-16 10:55:00,86.62,86.67,86.3,86.58,64062.0,85.3586,85.4079,85.0433,85.3192,64062.0
2021-12-16 11:00:00,86.58,86.7,85.72,85.98,230259.0,85.3192,85.4375,84.4718,84.728,230259.0
2021-12-16 11:05:00,86.02,86.04,85.52,85.75,88414.0,84.7674,84.7871,84.2747,84.5013,88414.0
2021-12-16 11:10:00,85.76,85.76,85.39,85.58,54401.0,84.5112,84.5112,84.1466,84.3338,54401.0
2021-12-16 11:15:00,85.6,85.81,85.49,85.61,52504.0,84.3535,84.5604,84.2451,84.3634,52504.0
2021-12-16 11:20:00,85.65,85.7,85.47,85.47,47122.0,84.4028,84.452,84.2254,84.2254,47122.0
2021-12-16 11:25:00,85.45,85.57,85.26,85.48,69484.0,84.2057,84.3239,84.0184,84.2352,69484.0
2021-12-16 11:30:00,85.47,85.48,84.8,84.89,163417.0,84.2254,84.2352,83.5651,83.6538,163417.0
2021-12-16 11:35:00,84.9,85.11,84.8,84.92,58003.0,83.6637,83.8706,83.5651,83.6834,58003.0
2021-12-16 11:40:00,84.91,84.99,84.76,84.93,45718.0,83.6735,83.7524,83.5257,83.6933,45718.0
2021-12-16 11:45:00,84.89,85.17,84.82,85.17,68308.0,83.6538,83.9298,83.5849,83.9298,68308.0
2021-12-16 11:50:00,85.18,85.18,84.82,84.91,52089.0,83.9396,83.9396,83.5849,83.6735,52089.0
2021-12-16 11:55:00,84.93,84.96,84.68,84.74,71249.0,83.6933,83.7228,83.4469,83.506,71249.0
2021-12-16 12:00:00,84.73,84.95,84.64,84.67,47913.0,83.4962,83.713,83.4075,83.437,47913.0
2021-12-16 12:05:00,84.66,84.7,84.39,84.41,76126.0,83.4272,83.4666,83.1611,83.1808,76126.0
2021-12-16 12:10:00,84.41,84.47,84.26,84.44,58771.0,83.1808,83.24,83.033,83.2104,58771.0
2021-12-16 12:15:00,84.43,84.54,84.25,84.5,104482.0,83.2005,83.3089,83.0232,83.2695,104482.0
2021-12-16 12:20:00,84.5,84.54,83.92,83.98,112043.0,83.2695,83.3089,82.698,82.7571,112043.0
2021-12-16 12:25:00,83.99,84.3,83.75,84.23,130799.0,82.7669,83.0724,82.5304,83.0034,130799.0
2021-12-16 12:30:00,84.25,84.56,84.25,84.5,52152.0,83.0232,83.3286,83.0232,83.2695,52152.0
2021-12-16 12:35:00,84.49,84.78,84.49,84.56,77065.0,83.2597,83.5454,83.2597,83.3286,77065.0
2021-12-16 12:40:00,84.55,84.55,84.18,84.51,75847.0,83.3188,83.3188,82.9542,83.2794,75847.0
2021-12-16 12:45:00,84.51,84.98,84.5,84.81,166550.0,83.2794,83.7425,83.2695,83.575,166550.0
2021-12-16 12:50:00,84.82,84.92,84.78,84.88,58431.0,83.5849,83.6834,83.5454,83.644,58431.0
2021-12-16 12:55:00,84.94,85.14,84.84,85.05,80629.0,83.7031,83.9002,83.6046,83.8115,80629.0
2021-12-16 13:00:00,85.05,85.25,84.92,84.98,67805.0,83.8115,84.0086,83.6834,83.7425,67805.0
2021-12-16 13:05:00,84.98,85.17,84.74,85.16,40019.0,83.7425,83.9298,83.506,83.9199,40019.0
2021-12-16 13:10:00,85.16,85.22,84.85,84.86,90052.0,83.9199,83.979,83.6144,83.6243,90052.0
2021-12-16 13:15:00,84.87,84.92,84.76,84.82,48139.0,83.6341,83.6834,83.5257,83.5849,48139.0
2021-12-16 13:20:00,84.81,84.91,84.51,84.76,107176.0,83.575,83.6735,83.2794,83.5257,107176.0
2021-12-16 13:25:00,84.78,85.09,84.72,84.97,114376.0,83.5454,83.8509,83.4863,83.7327,114376.0
2021-12-16 13:30:00,84.96,85.03,84.68,84.68,33016.0,83.7228,83.7918,83.4469,83.4469,33016.0
2021-12-16 13:35:00,84.69,84.8,84.6,84.75,51124.0,83.4567,83.5651,83.3681,83.5159,51124.0
2021-12-16 13:40:00,84.74,84.87,84.61,84.83,23753.0,83.506,83.6341,83.3779,83.5947,23753.0
2021-12-16 13:45:00,84.89,85.18,84.76,85.15,45382.0,83.6538,83.9396,83.5257,83.9101,45382.0
2021-12-16 13:50:00,85.12,85.13,84.64,84.67,33260.0,83.8805,83.8903,83.4075,83.437,33260.0
2021-12-16 13:55:00,84.63,84.66,84.45,84.46,29373.0,83.3976,83.4272,83.2202,83.2301,29373.0
2021-12-16 14:00:00,84.47,84.67,84.36,84.57,44896.0,83.24,83.437,83.1316,83.3385,44896.0
2021-12-16 14:05:00,84.59,84.65,84.4,84.44,23316.0,83.3582,83.4173,83.171,83.2104,23316.0
2021-12-16 14:10:00,84.44,84.44,84.16,84.16,67957.0,83.2104,83.2104,82.9345,82.9345,67957.0
2021-12-16 14:15:00,84.17,84.19,83.96,83.97,125299.0,82.9443,82.964,82.7374,82.7472,125299.0
2021-12-16 14:20:00,83.97,83.98,83.55,83.59,151525.0,82.7472,82.7571,82.3333,82.3728,151525.0
2021-12-16 14:25:00,83.57,83.78,83.31,83.33,181687.0,82.3531,82.56,82.0968,82.1166,181687.0
2021-12-16 14:30:00,83.34,83.45,83.17,83.32,68062.0,82.1264,82.2348,81.9589,82.1067,68062.0
2021-12-16 14:35:00,83.3,83.79,83.19,83.68,130998.0,82.087,82.5699,81.9786,82.4615,130998.0
2021-12-16 14:40:00,83.69,83.86,83.49,83.53,79720.0,82.4713,82.6388,82.2742,82.3136,79720.0
2021-12-16 14:45:00,83.5,83.52,83.22,83.28,64915.0,82.2841,82.3038,82.0082,82.0673,64915.0
2021-12-16 14:50:00,83.26,83.34,83.15,83.17,73963.0,82.0476,82.1264,81.9392,81.9589,73963.0
2021-12-16 14:55:00,83.18,83.27,82.86,83.01,253075.0,81.9687,82.0574,81.6534,81.8012,253075.0
2021-12-16 15:00:00,82.98,83.33,82.91,83.22,140781.0,81.7717,82.1166,81.7027,82.0082,140781.0
2021-12-16 15:05:00,83.23,83.36,82.7,82.71,106839.0,82.018,82.1461,81.4957,81.5056,106839.0
2021-12-16 15:10:00,82.71,83.02,82.63,82.91,85957.0,81.5056,81.8111,81.4267,81.7027,85957.0
2021-12-16 15:15:00,82.9,83.21,82.82,83.2,86452.0,81.6928,81.9983,81.614,81.9884,86452.0
2021-12-16 15:20:00,83.2,83.8,83.15,83.73,146039.0,81.9884,82.5797,81.9392,82.5107,146039.0
2021-12-16 15:25:00,83.73,83.98,83.58,83.81,107693.0,82.5107,82.7571,82.3629,82.5896,107693.0
2021-12-16 15:30:00,83.81,84.2,83.78,84.12,133694.0,82.5896,82.9739,82.56,82.895,133694.0
2021-12-16 15:35:00,84.12,84.26,83.98,84.18,142865.0,82.895,83.033,82.7571,82.9542,142865.0
2021-12-16 15:40:00,84.18,84.55,83.77,83.84,175877.0,82.9542,83.3188,82.5501,82.6191,175877.0
2021-12-16 15:45:00,83.87,83.91,83.47,83.5,134963.0,82.6487,82.6881,82.2545,82.2841,134963.0
2021-12-16 15:50:00,83.51,84.22,83.15,83.54,630655.0,82.2939,82.9936,81.9392,82.3235,630655.0
2021-12-16 15:55:00,83.55,83.91,83.54,83.61,833400.0,82.3333,82.6881,82.3235,82.3925,833400.0
2021-12-17 09:30:00,82.01,82.75,81.58,82.63,811512.0,80.8158,81.545,80.392,81.4267,811512.0
2021-12-17 09:35:00,82.75,83.2,82.45,83.13,140751.0,81.545,81.9884,81.2494,81.9195,140751.0
2021-12-17 09:40:00,83.21,83.48,82.85,83.42,169682.0,81.9983,82.2644,81.6435,82.2052,169682.0
2021-12-17 09:45:00,83.38,84.42,83.07,84.4,195150.0,82.1658,83.1907,81.8603,83.171,195150.0
2021-12-17 09:50:00,84.4,84.8,84.4,84.4,186409.0,83.171,83.5651,83.171,83.171,186409.0
2021-12-17 09:55:00,84.42,84.74,84.33,84.49,98444.0,83.1907,83.506,83.102,83.2597,98444.0
2021-12-17 10:00:00,84.49,84.54,84.09,84.31,102456.0,83.2597,83.3089,82.8655,83.0823,102456.0
2021-12-17 10:05:00,84.29,84.42,83.92,84.31,94771.0,83.0626,83.1907,82.698,83.0823,94771.0
2021-12-17 10:10:00,84.27,84.28,83.69,83.83,113827.0,83.0429,83.0527,82.4713,82.6093,113827.0
2021-12-17 10:15:00,83.82,83.98,83.52,83.96,95149.0,82.5994,82.7571,82.3038,82.7374,95149.0
2021-12-17 10:20:00,83.98,84.13,83.57,83.66,84616.0,82.7571,82.9049,82.3531,82.4417,84616.0
2021-12-17 10:25:00,83.66,84.32,83.62,84.32,108006.0,82.4417,83.0921,82.4023,83.0921,108006.0
2021-12-17 10:30:00,84.26,84.61,84.14,84.46,157985.0,83.033,83.3779,82.9148,83.2301,157985.0
2021-12-17 10:35:00,84.47,84.88,84.36,84.87,73260.0,83.24,83.644,83.1316,83.6341,73260.0
2021-12-17 10:40:00,84.83,84.93,84.44,84.45,85185.0,83.5947,83.6933,83.2104,83.2202,85185.0
2021-12-17 10:45:00,84.43,85.18,84.43,85.18,82252.0,83.2005,83.9396,83.2005,83.9396,82252.0
2021-12-17 10:50:00,85.14,85.37,85.03,85.22,78147.0,83.9002,84.1268,83.7918,83.979,78147.0
2021-12-17 10:55:00,85.25,85.36,85.01,85.12,70047.0,84.0086,84.117,83.7721,83.8805,70047.0
2021-12-17 11:00:00,85.06,85.18,84.74,84.81,61553.0,83.8214,83.9396,83.506,83.575,61553.0
2021-12-17 11:05:00,84.78,85.03,84.75,84.95,48419.0,83.5454,83.7918,83.5159,83.713,48419.0
2021-12-17 11:10:00,84.94,85.36,84.94,85.15,70337.0,83.7031,84.117,83.7031,83.9101,70337.0
2021-12-17 11:15:00,85.15,85.16,84.77,84.89,80438.0,83.9101,83.9199,83.5356,83.6538,80438.0
2021-12-17 11:20:00,84.89,85.07,84.79,84.96,41040.0,83.6538,83.8312,83.5553,83.7228,41040.0
2021-12-17 11:25:00,84.94,85.02,84.77,84.94,65739.0,83.7031,83.7819,83.5356,83.7031,65739.0
2021-12-17 11:30:00,84.93,85.03,84.61,84.66,63139.0,83.6933,83.7918,83.3779,83.4272,63139.0
2021-12-17 11:35:00,84.68,84.71,84.32,84.39,70080.0,83.4469,83.4765,83.0921,83.1611,70080.0
2021-12-17 11:40:00,84.37,84.41,83.86,84.09,73854.0,83.1414,83.1808,82.6388,82.8655,73854.0
2021-12-17 11:45:00,84.12,84.14,83.95,84.02,68111.0,82.895,82.9148,82.7275,82.7965,68111.0
2021-12-17 11:50:00,84.04,84.56,84.04,84.5,92959.0,82.8162,83.3286,82.8162,83.2695,92959.0
2021-12-17 11:55:00,84.5,84.78,84.41,84.7,83056.0,83.2695,83.5454,83.1808,83.4666,83056.0
2021-12-17 12:00:00,84.7,84.71,84.47,84.58,34910.0,83.4666,83.4765,83.24,83.3484,34910.0
2021-12-17 12:05:00,84.6,84.6,84.21,84.39,63135.0,83.3681,83.3681,82.9837,83.1611,63135.0
2021-12-17 12:10:00,84.39,84.47,84.3,84.47,99031.0,83.1611,83.24,83.0724,83.24,99031.0
2021-12-17 12:15:00,84.45,84.78,84.33,84.36,37398.0,83.2202,83.5454,83.102,83.1316,37398.0
2021-12-17 12:20:00,84.38,84.48,84.22,84.25,25326.0,83.1513,83.2498,82.9936,83.0232,25326.0
2021-12-17 12:25:00,84.23,84.32,84.04,84.26,33168.0,83.0034,83.0921,82.8162,83.033,33168.0
2021-12-17 12:30:00,84.25,84.5,84.15,84.22,33968.0,83.0232,83.2695,82.9246,82.9936,33968.0
2021-12-17 12:35:00,84.22,84.34,84.07,84.14,28342.0,82.9936,83.1118,82.8458,82.9148,28342.0
2021-12-17 12:40:00,84.15,84.19,84.02,84.05,19862.0,82.9246,82.964,82.7965,82.8261,19862.0
2021-12-17 12:45:00,84.11,84.18,83.99,84.15,27089.0,82.8852,82.9542,82.7669,82.9246,27089.0
2021-12-17 12:50:00,84.14,84.29,83.9,84.08,40494.0,82.9148,83.0626,82.6783,82.8556,40494.0
2021-12-17 12:55:00,84.1,84.27,84.08,84.14,20494.0,82.8753,83.0429,82.8556,82.9148,20494.0
2021-12-17 13:00:00,84.13,84.25,84.02,84.08,28637.0,82.9049,83.0232,82.7965,82.8556,28637.0
2021-12-17 13:05:00,84.06,84.08,83.9,83.93,23257.0,82.8359,82.8556,82.6783,82.7078,23257.0
2021-12-17 13:10:00,83.92,84.2,83.92,84.01,23333.0,82.698,82.9739,82.698,82.7867,23333.0
2021-12-17 13:15:00,84.01,84.15,83.99,84.11,30001.0,82.7867,82.9246,82.7669,82.8852,30001.0
2021-12-17 13:20:00,84.11,84.26,84.09,84.15,25269.0,82.8852,83.033,82.8655,82.9246,25269.0
2021-12-17 13:25:00,84.15,84.38,84.13,84.37,27314.0,82.9246,83.1513,82.9049,83.1414,27314.0
2021-12-17 13:30:00,84.37,84.44,84.22,84.29,28732.0,83.1414,83.2104,82.9936,83.0626,28732.0
2021-12-17 13:35:00,84.27,84.33,83.96,84.0,31391.0,83.0429,83.102,82.7374,82.7768,31391.0
2021-12-17 13:40:00,84.0,84.01,83.78,83.84,34725.0,82.7768,82.7867,82.56,82.6191,34725.0
2021-12-17 13:45:00,83.85,83.99,83.85,83.98,27073.0,82.629,82.7669,82.629,82.7571,27073.0
2021-12-17 13:50:00,83.97,84.09,83.92,83.98,36126.0,82.7472,82.8655,82.698,82.7571,36126.0
2021-12-17 13:55:00,83.98,84.14,83.93,84.14,50375.0,82.7571,82.9148,82.7078,82.9148,50375.0
2021-12-17 14:00:00,84.16,84.17,83.93,84.0,32487.0,82.9345,82.9443,82.7078,82.7768,32487.0
2021-12-17 14:05:00,84.01,84.1,83.94,84.08,26090.0,82.7867,82.8753,82.7177,82.8556,26090.0
2021-12-17 14:10:00,84.08,84.17,84.06,84.09,39502.0,82.8556,82.9443,82.8359,82.8655,39502.0
2021-12-17 14:15:00,84.1,84.33,84.1,84.19,38932.0,82.8753,83.102,82.8753,82.964,38932.0
2021-12-17 14:20:00,84.19,84.21,84.09,84.12,38429.0,82.964,82.9837,82.8655,82.895,38429.0
2021-12-17 14:25:00,84.1,84.13,83.77,83.87,29445.0,82.8753,82.9049,82.5501,82.6487,29445.0
2021-12-17 14:30:00,83.95,84.08,83.9,83.98,21788.0,82.7275,82.8556,82.6783,82.7571,21788.0
2021-12-17 14:35:00,83.96,84.03,83.91,84.0,15254.0,82.7374,82.8064,82.6881,82.7768,15254.0
2021-12-17 14:40:00,84.01,84.12,83.99,84.05,21076.0,82.7867,82.895,82.7669,82.8261,21076.0
2021-12-17 14:45:00,84.05,84.22,84.02,84.15,28185.0,82.8261,82.9936,82.7965,82.9246,28185.0
2021-12-17 14:50:00,84.14,84.17,83.92,83.94,28051.0,82.9148,82.9443,82.698,82.7177,28051.0
2021-12-17 14:55:00,83.93,84.15,83.84,84.12,28367.0,82.7078,82.9246,82.6191,82.895,28367.0
2021-12-17 15:00:00,84.11,84.34,84.03,84.07,39281.0,82.8852,83.1118,82.8064,82.8458,39281.0
2021-12-17 15:05:00,84.08,84.2,84.04,84.12,41471.0,82.8556,82.9739,82.8162,82.895,41471.0
2021-12-17 15:10:00,84.09,84.09,83.86,83.89,29602.0,82.8655,82.8655,82.6388,82.6684,29602.0
2021-12-17 15:15:00,83.88,84.04,83.77,84.01,35084.0,82.6585,82.8162,82.5501,82.7867,35084.0
2021-12-17 15:20:00,84.02,84.23,84.0,84.15,30270.0,82.7965,83.0034,82.7768,82.9246,30270.0
2021-12-17 15:25:00,84.16,84.16,83.9,84.01,45993.0,82.9345,82.9345,82.6783,82.7867,45993.0
2021-12-17 15:30:00,84.01,84.03,83.63,83.82,68144.0,82.7867,82.8064,82.4122,82.5994,68144.0
2021-12-17 15:35:00,83.81,83.84,83.65,83.78,46218.0,82.5896,82.6191,82.4319,82.56,46218.0
2021-12-17 15:40:00,83.78,83.92,83.64,83.81,49852.0,82.56,82.698,82.422,82.5896,49852.0
2021-12-17 15:45:00,83.8,83.85,83.57,83.6,113436.0,82.5797,82.629,82.3531,82.3826,113436.0
2021-12-17 15:50:00,83.61,83.75,83.16,83.2,273244.0,82.3925,82.5304,81.949,81.9884,273244.0
2021-12-17 15:55:00,83.19,84.23,83.19,83.75,799869.0,81.9786,83.0034,81.9786,82.5304,799869.0
2021-12-20 09:30:00,82.72,83.49,82.5,83.17,158550.0,81.5154,82.2742,81.2986,81.9589,158550.0
2021-12-20 09:35:00,83.03,83.59,82.71,83.54,87920.0,81.8209,82.3728,81.5056,82.3235,87920.0
2021-12-20 09:40:00,83.54,83.59,82.97,83.48,61824.0,82.3235,82.3728,81.7618,82.2644,61824.0
2021-12-20 09:45:00,83.4,83.49,82.83,82.84,40300.0,82.1855,82.2742,81.6238,81.6337,40300.0
2021-12-20 09:50:00,82.87,83.26,82.61,83.25,97174.0,81.6633,82.0476,81.407,82.0377,97174.0
2021-12-20 09:55:00,83.22,83.81,83.18,83.8,39925.0,82.0082,82.5896,81.9687,82.5797,39925.0
2021-12-20 10:00:00,83.77,83.94,83.43,83.54,85951.0,82.5501,82.7177,82.2151,82.3235,85951.0
2021-12-20 10:05:00,83.55,83.99,83.47,83.5,123705.0,82.3333,82.7669,82.2545,82.2841,123705.0
2021-12-20 10:10:00,83.39,83.58,83.33,83.55,44087.0,82.1757,82.3629,82.1166,82.3333,44087.0
2021-12-20 10:15:00,83.58,84.23,83.57,84.07,59086.0,82.3629,83.0034,82.3531,82.8458,59086.0
2021-12-20 10:20:00,84.09,84.2,83.95,84.09,38988.0,82.8655,82.9739,82.7275,82.8655,38988.0
2021-12-20 10:25:00,84.03,84.3,84.0,84.09,37194.0,82.8064,83.0724,82.7768,82.8655,37194.0
2021-12-20 10:30:00,84.04,84.04,83.8,83.91,22780.0,82.8162,82.8162,82.5797,82.6881,22780.0
2021-12-20 10:35:00,83.88,84.16,83.84,83.9,130111.0,82.6585,82.9345,82.6191,82.6783,130111.0
2021-12-20 10:40:00,83.85,83.9,83.6,83.69,26166.0,82.629,82.6783,82.3826,82.4713,26166.0
2021-12-20 10:45:00,83.7,83.7,83.23,83.24,43688.0,82.4812,82.4812,82.018,82.0279,43688.0
2021-12-20 10:50:00,83.25,83.31,83.01,83.12,31902.0,82.0377,82.0968,81.8012,81.9096,31902.0
2021-12-20 10:55:00,83.12,83.27,82.99,83.2,35367.0,81.9096,82.0574,81.7815,81.9884,35367.0
2021-12-20 11:00:00,83.2,83.29,82.81,82.81,25100.0,81.9884,82.0771,81.6041,81.6041,25100.0
2021-12-20 11:05:00,82.84,83.11,82.75,83.06,34802.0,81.6337,81.8998,81.545,81.8505,34802.0
2021-12-20 11:10:00,83.01,83.25,83.0,83.14,64729.0,81.8012,82.0377,81.7914,81.9293,64729.0
2021-12-20 11:15:00,83.12,83.18,82.93,83.04,22671.0,81.9096,81.9687,81.7224,81.8308,22671.0
2021-12-20 11:20:00,83.06,83.33,82.88,83.32,66388.0,81.8505,82.1166,81.6731,82.1067,66388.0
2021-12-20 11:25:00,83.35,83.35,83.07,83.32,37642.0,82.1363,82.1363,81.8603,82.1067,37642.0
2021-12-20 11:30:00,83.29,83.49,83.24,83.41,55224.0,82.0771,82.2742,82.0279,82.1954,55224.0
2021-12-20 11:35:00,83.44,83.47,83.08,83.09,47601.0,82.225,82.2545,81.8702,81.88,47601.0
2021-12-20 11:40:00,83.09,83.09,82.86,83.0,61517.0,81.88,81.88,81.6534,81.7914,61517.0
2021-12-20 11:45:00,83.0,83.01,82.67,82.81,44610.0,81.7914,81.8012,81.4662,81.6041,44610.0
2021-12-20 11:50:00,82.84,83.43,82.81,83.39,74171.0,81.6337,82.2151,81.6041,82.1757,74171.0
2021-12-20 11:55:00,83.39,83.53,83.23,83.52,32366.0,82.1757,82.3136,82.018,82.3038,32366.0
2021-12-20 12:00:00,83.52,83.65,83.46,83.64,25372.0,82.3038,82.4319,82.2447,82.422,25372.0
2021-12-20 12:05:00,83.62,83.7,83.48,83.68,36421.0,82.4023,82.4812,82.2644,82.4615,36421.0
2021-12-20 12:10:00,83.7,83.78,83.31,83.35,47768.0,82.4812,82.56,82.0968,82.1363,47768.0
2021-12-20 12:15:00,83.38,83.75,83.36,83.72,23525.0,82.1658,82.5304,82.1461,82.5009,23525.0
2021-12-20 12:20:00,83.64,83.73,83.47,83.51,19410.0,82.422,82.5107,82.2545,82.2939,19410.0
2021-12-20 12:25:00,83.54,83.62,83.33,83.46,16536.0,82.3235,82.4023,82.1166,82.2447,16536.0
2021-12-20 12:30:00,83.44,83.44,83.25,83.28,11189.0,82.225,82.225,82.0377,82.0673,11189.0
2021-12-20 12:35:00,83.26,83.35,83.14,83.19,18898.0,82.0476,82.1363,81.9293,81.9786,18898.0
2021-12-20 12:40:00,83.15,83.29,83.13,83.13,18937.0,81.9392,82.0771,81.9195,81.9195,18937.0
2021-12-20 12:45:00,83.14,83.25,83.08,83.21,24665.0,81.9293,82.0377,81.8702,81.9983,24665.0
2021-12-20 12:50:00,83.23,83.31,83.09,83.29,15096.0,82.018,82.0968,81.88,82.0771,15096.0
2021-12-20 12:55:00,83.25,83.26,83.05,83.06,28601.0,82.0377,82.0476,81.8406,81.8505,28601.0
2021-12-20 13:00:00,83.05,83.08,82.95,82.96,28622.0,81.8406,81.8702,81.7421,81.7519,28622.0
2021-12-20 13:05:00,82.98,83.21,82.97,83.2,15896.0,81.7717,81.9983,81.7618,81.9884,15896.0
2021-12-20 13:10:00,83.24,83.42,83.18,83.42,22441.0,82.0279,82.2052,81.9687,82.2052,22441.0
2021-12-20 13:15:00,83.42,83.42,83.24,83.3,18037.0,82.2052,82.2052,82.0279,82.087,18037.0
2021-12-20 13:20:00,83.24,83.35,83.19,83.27,9740.0,82.0279,82.1363,81.9786,82.0574,9740.0
2021-12-20 13:25:00,83.28,83.37,83.26,83.31,23010.0,82.0673,82.156,82.0476,82.0968,23010.0
2021-12-20 13:30:00,83.3,83.47,83.2,83.24,24407.0,82.087,82.2545,81.9884,82.0279,24407.0
2021-12-20 13:35:00,83.25,83.5,83.15,83.5,32769.0,82.0377,82.2841,81.9392,82.2841,32769.0
2021-12-20 13:40:00,83.51,83.68,83.47,83.5,44681.0,82.2939,82.4615,82.2545,82.2841,44681.0
2021-12-20 13:45:00,83.49,83.55,83.41,83.5,13457.0,82.2742,82.3333,82.1954,82.2841,13457.0
2021-12-20 13:50:00,83.51,83.57,83.35,83.57,16592.0,82.2939,82.3531,82.1363,82.3531,16592.0
2021-12-20 13:55:00,83.54,83.65,83.27,83.35,37905.0,82.3235,82.4319,82.0574,82.1363,37905.0
2021-12-20 14:00:00,83.37,83.6,83.36,83.54,25882.0,82.156,82.3826,82.1461,82.3235,25882.0
2021-12-20 14:05:00,83.53,83.82,83.53,83.79,29108.0,82.3136,82.5994,82.3136,82.5699,29108.0
2021-12-20 14:10:00,83.8,83.85,83.75,83.78,33041.0,82.5797,82.629,82.5304,82.56,33041.0
2021-12-20 14:15:00,83.81,83.98,83.77,83.95,44932.0,82.5896,82.7571,82.5501,82.7275,44932.0
2021-12-20 14:20:00,83.95,83.95,83.76,83.81,15447.0,82.7275,82.7275,82.5403,82.5896,15447.0
2021-12-20 14:25:00,83.78,83.81,83.57,83.59,14611.0,82.56,82.5896,82.3531,82.3728,14611.0
2021-12-20 14:30:00,83.6,83.61,83.33,83.36,29210.0,82.3826,82.3925,82.1166,82.1461,29210.0
2021-12-20 14:35:00,83.34,83.42,83.27,83.37,20172.0,82.1264,82.2052,82.0574,82.156,20172.0
2021-12-20 14:40:00,83.39,83.48,83.32,83.48,17561.0,82.1757,82.2644,82.1067,82.2644,17561.0
2021-12-20 14:45:00,83.46,83.54,83.35,83.54,21056.0,82.2447,82.3235,82.1363,82.3235,21056.0
2021-12-20 14:50:00,83.55,83.81,83.54,83.78,19872.0,82.3333,82.5896,82.3235,82.56,19872.0
2021-12-20 14:55:00,83.77,83.87,83.65,83.7,18193.0,82.5501,82.6487,82.4319,82.4812,18193.0
2021-12-20 15:00:00,83.73,83.97,83.72,83.87,23579.0,82.5107,82.7472,82.5009,82.6487,23579.0
2021-12-20 15:05:00,83.89,84.02,83.89,84.0,27138.0,82.6684,82.7965,82.6684,82.7768,27138.0
2021-12-20 15:10:00,83.99,84.28,83.97,84.05,37352.0,82.7669,83.0527,82.7472,82.8261,37352.0
2021-12-20 15:15:00,84.05,84.36,84.05,84.28,47178.0,82.8261,83.1316,82.8261,83.0527,47178.0
2021-12-20 15:20:00,84.31,84.46,84.18,84.24,40725.0,83.0823,83.2301,82.9542,83.0133,40725.0
2021-12-20 15:25:00,84.22,84.27,84.1,84.18,58044.0,82.9936,83.0429,82.8753,82.9542,58044.0
2021-12-20 15:30:00,84.16,84.2,84.01,84.08,44517.0,82.9345,82.9739,82.7867,82.8556,44517.0
2021-12-20 15:35:00,84.09,84.25,84.05,84.2,58184.0,82.8655,83.0232,82.8261,82.9739,58184.0
2021-12-20 15:40:00,84.18,84.28,84.03,84.03,36964.0,82.9542,83.0527,82.8064,82.8064,36964.0
2021-12-20 15:45:00,84.03,84.22,84.01,84.13,44595.0,82.8064,82.9936,82.7867,82.9049,44595.0
2021-12-20 15:50:00,84.18,84.54,84.09,84.14,353409.0,82.9542,83.3089,82.8655,82.9148,353409.0
2021-12-20 15:55:00,84.14,84.32,84.13,84.16,355264.0,82.9148,83.0921,82.9049,82.9345,355264.0
2021-12-21 09:30:00,86.92,87.29,85.91,85.95,322562.0,85.6543,86.0189,84.659,84.6984,322562.0
2021-12-21 09:35:00,85.97,86.49,85.68,86.15,189525.0,84.7181,85.2305,84.4323,84.8955,189525.0
2021-12-21 09:40:00,86.13,86.23,85.27,85.34,92066.0,84.8758,84.9743,84.0283,84.0973,92066.0
2021-12-21 09:45:00,85.39,85.51,84.95,85.05,110295.0,84.1466,84.2648,83.713,83.8115,110295.0
2021-12-21 09:50:00,85.12,85.62,85.0,85.11,70954.0,83.8805,84.3732,83.7622,83.8706,70954.0
2021-12-21 09:55:00,85.12,85.27,84.94,84.97,67990.0,83.8805,84.0283,83.7031,83.7327,67990.0
2021-12-21 10:00:00,85.03,85.38,85.0,85.21,85159.0,83.7918,84.1367,83.7622,83.9692,85159.0
2021-12-21 10:05:00,85.16,85.26,84.73,84.73,52901.0,83.9199,84.0184,83.4962,83.4962,52901.0
2021-12-21 10:10:00,84.72,84.92,84.68,84.8,47239.0,83.4863,83.6834,83.4469,83.5651,47239.0
2021-12-21 10:15:00,84.78,85.26,84.78,85.1,74407.0,83.5454,84.0184,83.5454,83.8608,74407.0
2021-12-21 10:20:00,85.12,85.19,84.72,84.72,44076.0,83.8805,83.9495,83.4863,83.4863,44076.0
2021-12-21 10:25:00,84.74,84.87,84.46,84.76,73397.0,83.506,83.6341,83.2301,83.5257,73397.0
2021-12-21 10:30:00,84.77,84.87,84.46,84.46,46292.0,83.5356,83.6341,83.2301,83.2301,46292.0
2021-12-21 10:35:00,84.48,84.89,84.48,84.85,82863.0,83.2498,83.6538,83.2498,83.6144,82863.0
2021-12-21 10:40:00,84.91,85.01,84.8,84.87,29773.0,83.6735,83.7721,83.5651,83.6341,29773.0
2021-12-21 10:45:00,84.84,85.03,84.71,84.92,29505.0,83.6046,83.7918,83.4765,83.6834,29505.0
2021-12-21 10:50:00,84.91,85.25,84.84,85.16,38617.0,83.6735,84.0086,83.6046,83.9199,38617.0
2021-12-21 10:55:00,85.13,85.27,85.0,85.24,40750.0,83.8903,84.0283,83.7622,83.9987,40750.0
2021-12-21 11:00:00,85.25,85.42,85.14,85.27,66703.0,84.0086,84.1761,83.9002,84.0283,66703.0
2021-12-21 11:05:00,85.27,85.65,85.24,85.61,244619.0,84.0283,84.4028,83.9987,84.3634,244619.0
2021-12-21 11:10:00,85.59,86.11,85.53,86.08,188370.0,84.3436,84.8561,84.2845,84.8265,188370.0
2021-12-21 11:15:00,86.06,86.1,85.65,85.66,48336.0,84.8068,84.8462,84.4028,84.4126,48336.0
2021-12-21 11:20:00,85.66,85.74,85.48,85.56,37486.0,84.4126,84.4915,84.2352,84.3141,37486.0
2021-12-21 11:25:00,85.61,85.7,85.56,85.65,34918.0,84.3634,84.452,84.3141,84.4028,34918.0
2021-12-21 11:30:00,85.67,85.8,85.61,85.61,46071.0,84.4225,84.5506,84.3634,84.3634,46071.0
2021-12-21 11:35:00,85.6,85.8,85.54,85.74,40118.0,84.3535,84.5506,84.2944,84.4915,40118.0
2021-12-21 11:40:00,85.77,85.86,85.71,85.72,54246.0,84.521,84.6097,84.4619,84.4718,54246.0
2021-12-21 11:45:00,85.73,85.74,85.45,85.45,33742.0,84.4816,84.4915,84.2057,84.2057,33742.0
2021-12-21 11:50:00,85.45,85.57,85.43,85.52,27858.0,84.2057,84.3239,84.186,84.2747,27858.0
2021-12-21 11:55:00,85.52,85.59,85.33,85.44,54984.0,84.2747,84.3436,84.0874,84.1958,54984.0
2021-12-21 12:00:00,85.43,85.58,85.34,85.54,45641.0,84.186,84.3338,84.0973,84.2944,45641.0
2021-12-21 12:05:00,85.53,85.68,85.43,85.67,28215.0,84.2845,84.4323,84.186,84.4225,28215.0
2021-12-21 12:10:00,85.67,85.78,85.58,85.59,25225.0,84.4225,84.5309,84.3338,84.3436,25225.0
2021-12-21 12:15:00,85.55,85.75,85.52,85.58,30336.0,84.3042,84.5013,84.2747,84.3338,30336.0
2021-12-21 12:20:00,85.55,85.61,85.48,85.59,25004.0,84.3042,84.3634,84.2352,84.3436,25004.0
2021-12-21 12:25:00,85.57,85.75,85.54,85.68,21400.0,84.3239,84.5013,84.2944,84.4323,21400.0
2021-12-21 12:30:00,85.68,85.76,85.63,85.7,30097.0,84.4323,84.5112,84.3831,84.452,30097.0
2021-12-21 12:35:00,85.71,85.71,85.59,85.63,23221.0,84.4619,84.4619,84.3436,84.3831,23221.0
2021-12-21 12:40:00,85.63,85.67,85.55,85.56,23882.0,84.3831,84.4225,84.3042,84.3141,23882.0
2021-12-21 12:45:00,85.56,85.8,85.53,85.75,30939.0,84.3141,84.5506,84.2845,84.5013,30939.0
2021-12-21 12:50:00,85.76,85.88,85.73,85.75,23434.0,84.5112,84.6294,84.4816,84.5013,23434.0
2021-12-21 12:55:00,85.76,85.93,85.74,85.9,21619.0,84.5112,84.6787,84.4915,84.6491,21619.0
2021-12-21 13:00:00,85.91,85.92,85.73,85.73,21172.0,84.659,84.6688,84.4816,84.4816,21172.0
2021-12-21 13:05:00,85.75,85.77,85.61,85.7,32529.0,84.5013,84.521,84.3634,84.452,32529.0
2021-12-21 13:10:00,85.7,85.8,85.65,85.79,20836.0,84.452,84.5506,84.4028,84.5407,20836.0
2021-12-21 13:15:00,85.81,85.84,85.76,85.79,16345.0,84.5604,84.59,84.5112,84.5407,16345.0
2021-12-21 13:20:00,85.8,85.85,85.71,85.85,28175.0,84.5506,84.5999,84.4619,84.5999,28175.0
2021-12-21 13:25:00,85.86,85.93,85.81,85.85,29447.0,84.6097,84.6787,84.5604,84.5999,29447.0
2021-12-21 13:30:00,85.83,86.06,85.82,86.03,32887.0,84.5801,84.8068,84.5703,84.7772,32887.0
2021-12-21 13:35:00,86.02,86.16,86.01,86.04,52483.0,84.7674,84.9053,84.7575,84.7871,52483.0
2021-12-21 13:40:00,86.05,86.14,85.96,86.03,62712.0,84.7969,84.8856,84.7083,84.7772,62712.0
2021-12-21 13:45:00,86.05,86.05,85.9,85.99,28094.0,84.7969,84.7969,84.6491,84.7378,28094.0
2021-12-21 13:50:00,86.02,86.03,85.86,85.92,32013.0,84.7674,84.7772,84.6097,84.6688,32013.0
2021-12-21 13:55:00,85.92,85.92,85.84,85.86,32509.0,84.6688,84.6688,84.59,84.6097,32509.0
2021-12-21 14:00:00,85.85,85.99,85.81,85.96,38170.0,84.5999,84.7378,84.5604,84.7083,38170.0
2021-12-21 14:05:00,85.98,86.0,85.89,85.9,19470.0,84.728,84.7477,84.6393,84.6491,19470.0
2021-12-21 14:10:00,85.9,85.98,85.86,85.95,35333.0,84.6491,84.728,84.6097,84.6984,35333.0
2021-12-21 14:15:00,85.95,86.15,85.94,86.15,28270.0,84.6984,84.8955,84.6885,84.8955,28270.0
2021-12-21 14:20:00,86.15,86.15,86.0,86.09,69908.0,84.8955,84.8955,84.7477,84.8364,69908.0
2021-12-21 14:25:00,86.1,86.14,86.02,86.07,39074.0,84.8462,84.8856,84.7674,84.8167,39074.0
2021-12-21 14:30:00,86.08,86.22,86.0,86.07,53550.0,84.8265,84.9645,84.7477,84.8167,53550.0
2021-12-21 14:35:00,86.06,86.07,85.83,85.83,82780.0,84.8068,84.8167,84.5801,84.5801,82780.0
2021-12-21 14:40:00,85.84,86.0,85.84,85.9,26698.0,84.59,84.7477,84.59,84.6491,26698.0
2021-12-21 14:45:00,85.89,86.03,85.84,85.95,27564.0,84.6393,84.7772,84.59,84.6984,27564.0
2021-12-21 14:50:00,85.95,86.01,85.95,85.98,19667.0,84.6984,84.7575,84.6984,84.728,19667.0
2021-12-21 14:55:00,85.98,86.02,85.92,85.97,45925.0,84.728,84.7674,84.6688,84.7181,45925.0
2021-12-21 15:00:00,85.95,86.04,85.93,86.01,60356.0,84.6984,84.7871,84.6787,84.7575,60356.0
2021-12-21 15:05:00,86.01,86.02,85.87,85.9,46026.0,84.7575,84.7674,84.6196,84.6491,46026.0
2021-12-21 15:10:00,85.9,85.93,85.7,85.79,56001.0,84.6491,84.6787,84.452,84.5407,56001.0
2021-12-21 15:15:00,85.79,85.95,85.79,85.81,41782.0,84.5407,84.6984,84.5407,84.5604,41782.0
2021-12-21 15:20:00,85.81,85.85,85.74,85.75,40216.0,84.5604,84.5999,84.4915,84.5013,40216.0
2021-12-21 15:25:00,85.76,85.94,85.76,85.94,31237.0,84.5112,84.6885,84.5112,84.6885,31237.0
2021-12-21 15:30:00,85.93,86.06,85.93,86.02,51566.0,84.6787,84.8068,84.6787,84.7674,51566.0
2021-12-21 15:35:00,86.02,86.18,85.91,85.95,85455.0,84.7674,84.9251,84.659,84.6984,85455.0
2021-12-21 15:40:00,85.93,86.01,85.84,85.89,88246.0,84.6787,84.7575,84.59,84.6393,88246.0
2021-12-21 15:45:00,85.88,85.93,85.77,85.89,78976.0,84.6294,84.6787,84.521,84.6393,78976.0
2021-12-21 15:50:00,85.88,86.31,85.82,86.13,376418.0,84.6294,85.0532,84.5703,84.8758,376418.0
2021-12-21 15:55:00,86.13,86.47,86.13,86.29,457487.0,84.8758,85.2108,84.8758,85.0335,457487.0
2021-12-22 09:30:00,86.25,87.22,85.47,86.31,193087.0,84.994,85.9499,84.2254,85.0532,193087.0
2021-12-22 09:35:00,86.32,86.45,85.89,85.92,47709.0,85.063,85.1911,84.6393,84.6688,47709.0
2021-12-22 09:40:00,86.04,86.47,85.72,86.47,41827.0,84.7871,85.2108,84.4718,85.2108,41827.0
2021-12-22 09:45:00,86.47,86.82,86.32,86.48,67096.0,85.2108,85.5557,85.063,85.2207,67096.0
2021-12-22 09:50:00,86.5,86.6,86.22,86.52,66575.0,85.2404,85.3389,84.9645,85.2601,66575.0
2021-12-22 09:55:00,86.51,86.67,86.17,86.32,67965.0,85.2502,85.4079,84.9152,85.063,67965.0
2021-12-22 10:00:00,86.37,86.45,86.07,86.17,57711.0,85.1123,85.1911,84.8167,84.9152,57711.0
2021-12-22 10:05:00,86.23,86.35,86.03,86.34,73951.0,84.9743,85.0926,84.7772,85.0827,73951.0
2021-12-22 10:10:00,86.39,86.6,86.29,86.47,82244.0,85.132,85.3389,85.0335,85.2108,82244.0
2021-12-22 10:15:00,86.52,87.12,86.39,87.11,70745.0,85.2601,85.8514,85.132,85.8415,70745.0
2021-12-22 10:20:00,87.09,87.31,86.93,87.06,131055.0,85.8218,86.0386,85.6641,85.7922,131055.0
2021-12-22 10:25:00,87.09,87.13,86.71,86.72,60218.0,85.8218,85.8612,85.4473,85.4572,60218.0
2021-12-22 10:30:00,86.73,86.98,86.73,86.83,40644.0,85.467,85.7134,85.467,85.5656,40644.0
2021-12-22 10:35:00,86.81,87.33,86.63,87.22,70309.0,85.5459,86.0583,85.3685,85.9499,70309.0
2021-12-22 10:40:00,87.23,87.28,86.87,86.96,72771.0,85.9598,86.009,85.605,85.6937,72771.0
2021-12-22 10:45:00,86.95,87.06,86.86,87.05,34988.0,85.6838,85.7922,85.5951,85.7824,34988.0
2021-12-22 10:50:00,87.05,87.22,87.0,87.15,53529.0,85.7824,85.9499,85.7331,85.8809,53529.0
2021-12-22 10:55:00,87.15,87.29,87.05,87.25,54245.0,85.8809,86.0189,85.7824,85.9795,54245.0
2021-12-22 11:00:00,87.25,87.56,87.25,87.49,134247.0,85.9795,86.285,85.9795,86.216,134247.0
2021-12-22 11:05:00,87.48,87.6,87.29,87.51,88195.0,86.2061,86.3244,86.0189,86.2357,88195.0
2021-12-22 11:10:00,87.52,87.77,87.52,87.7,79209.0,86.2455,86.4919,86.2455,86.4229,79209.0
2021-12-22 11:15:00,87.7,87.99,87.64,87.96,81173.0,86.4229,86.7087,86.3638,86.6791,81173.0
2021-12-22 11:20:00,87.96,88.1,87.64,87.7,187359.0,86.6791,86.8171,86.3638,86.4229,187359.0
2021-12-22 11:25:00,87.72,87.75,87.5,87.59,66671.0,86.4426,86.4722,86.2258,86.3145,66671.0
2021-12-22 11:30:00,87.62,87.72,87.45,87.71,40616.0,86.3441,86.4426,86.1766,86.4328,40616.0
2021-12-22 11:35:00,87.74,87.83,87.64,87.78,36399.0,86.4623,86.551,86.3638,86.5018,36399.0
2021-12-22 11:40:00,87.82,87.92,87.77,87.82,32931.0,86.5412,86.6397,86.4919,86.5412,32931.0
2021-12-22 11:45:00,87.81,87.83,87.47,87.48,28202.0,86.5313,86.551,86.1963,86.2061,28202.0
2021-12-22 11:50:00,87.48,87.64,87.47,87.61,17780.0,86.2061,86.3638,86.1963,86.3342,17780.0
2021-12-22 11:55:00,87.64,87.77,87.59,87.69,29006.0,86.3638,86.4919,86.3145,86.4131,29006.0
2021-12-22 12:00:00,87.73,87.91,87.64,87.9,20939.0,86.4525,86.6299,86.3638,86.62,20939.0
2021-12-22 12:05:00,87.91,87.92,87.74,87.86,27509.0,86.6299,86.6397,86.4623,86.5806,27509.0
2021-12-22 12:10:00,87.85,87.86,87.57,87.69,26789.0,86.5707,86.5806,86.2948,86.4131,26789.0
2021-12-22 12:15:00,87.69,87.69,87.54,87.63,17359.0,86.4131,86.4131,86.2652,86.3539,17359.0
2021-12-22 12:20:00,87.59,87.63,87.38,87.4,32453.0,86.3145,86.3539,86.1076,86.1273,32453.0
2021-12-22 12:25:00,87.4,87.6,87.4,87.56,47390.0,86.1273,86.3244,86.1273,86.285,47390.0
2021-12-22 12:30:00,87.56,87.61,87.5,87.57,15977.0,86.285,86.3342,86.2258,86.2948,15977.0
2021-12-22 12:35:00,87.57,87.59,87.41,87.42,13843.0,86.2948,86.3145,86.1371,86.147,13843.0
2021-12-22 12:40:00,87.46,87.5,87.36,87.43,16112.0,86.1864,86.2258,86.0879,86.1568,16112.0
2021-12-22 12:45:00,87.47,87.53,87.33,87.51,19736.0,86.1963,86.2554,86.0583,86.2357,19736.0
2021-12-22 12:50:00,87.53,87.56,87.44,87.51,22799.0,86.2554,86.285,86.1667,86.2357,22799.0
2021-12-22 12:55:00,87.5,87.62,87.5,87.59,14124.0,86.2258,86.3441,86.2258,86.3145,14124.0
2021-12-22 13:00:00,87.58,87.79,87.49,87.76,21668.0,86.3047,86.5116,86.216,86.482,21668.0
2021-12-22 13:05:00,87.74,87.75,87.55,87.66,14677.0,86.4623,86.4722,86.2751,86.3835,14677.0
2021-12-22 13:10:00,87.66,87.7,87.51,87.58,15574.0,86.3835,86.4229,86.2357,86.3047,15574.0
2021-12-22 13:15:00,87.58,87.69,87.56,87.65,18982.0,86.3047,86.4131,86.285,86.3736,18982.0
2021-12-22 13:20:00,87.66,87.68,87.52,87.53,11316.0,86.3835,86.4032,86.2455,86.2554,11316.0
2021-12-22 13:25:00,87.53,87.57,87.39,87.42,20054.0,86.2554,86.2948,86.1174,86.147,20054.0
2021-12-22 13:30:00,87.44,87.59,87.43,87.53,15664.0,86.1667,86.3145,86.1568,86.2554,15664.0
2021-12-22 13:35:00,87.55,87.55,87.24,87.26,39473.0,86.2751,86.2751,85.9696,85.9893,39473.0
2021-12-22 13:40:00,87.26,87.32,87.19,87.26,18816.0,85.9893,86.0485,85.9203,85.9893,18816.0
2021-12-22 13:45:00,87.27,87.39,87.11,87.17,25684.0,85.9992,86.1174,85.8415,85.9006,25684.0
2021-12-22 13:50:00,87.17,87.31,87.11,87.28,26591.0,85.9006,86.0386,85.8415,86.009,26591.0
2021-12-22 13:55:00,87.3,87.33,87.21,87.27,18856.0,86.0287,86.0583,85.9401,85.9992,18856.0
2021-12-22 14:00:00,87.25,87.25,87.06,87.19,19931.0,85.9795,85.9795,85.7922,85.9203,19931.0
2021-12-22 14:05:00,87.19,87.22,87.09,87.13,19432.0,85.9203,85.9499,85.8218,85.8612,19432.0
2021-12-22 14:10:00,87.14,87.31,87.12,87.3,17993.0,85.8711,86.0386,85.8514,86.0287,17993.0
2021-12-22 14:15:00,87.3,87.37,87.27,87.28,16224.0,86.0287,86.0977,85.9992,86.009,16224.0
2021-12-22 14:20:00,87.27,87.38,87.26,87.32,16856.0,85.9992,86.1076,85.9893,86.0485,16856.0
2021-12-22 14:25:00,87.32,87.38,87.05,87.09,23867.0,86.0485,86.1076,85.7824,85.8218,23867.0
2021-12-22 14:30:00,87.1,87.39,87.1,87.34,23000.0,85.8317,86.1174,85.8317,86.0682,23000.0
2021-12-22 14:35:00,87.31,87.43,87.27,87.41,15247.0,86.0386,86.1568,85.9992,86.1371,15247.0
2021-12-22 14:40:00,87.42,87.48,87.37,87.42,22681.0,86.147,86.2061,86.0977,86.147,22681.0
2021-12-22 14:45:00,87.44,87.44,87.32,87.44,22678.0,86.1667,86.1667,86.0485,86.1667,22678.0
2021-12-22 14:50:00,87.42,87.53,87.36,87.51,22961.0,86.147,86.2554,86.0879,86.2357,22961.0
2021-12-22 14:55:00,87.53,87.64,87.52,87.64,32640.0,86.2554,86.3638,86.2455,86.3638,32640.0
2021-12-22 15:00:00,87.65,87.67,87.49,87.59,129518.0,86.3736,86.3934,86.216,86.3145,129518.0
2021-12-22 15:05:00,87.59,87.78,87.56,87.78,31997.0,86.3145,86.5018,86.285,86.5018,31997.0
2021-12-22 15:10:00,87.78,87.95,87.78,87.89,145291.0,86.5018,86.6693,86.5018,86.6102,145291.0
2021-12-22 15:15:00,87.89,87.98,87.67,87.69,54918.0,86.6102,86.6988,86.3934,86.4131,54918.0
2021-12-22 15:20:00,87.67,87.8,87.59,87.79,56956.0,86.3934,86.5215,86.3145,86.5116,56956.0
2021-12-22 15:25:00,87.82,87.83,87.73,87.77,66112.0,86.5412,86.551,86.4525,86.4919,66112.0
2021-12-22 15:30:00,87.77,87.81,87.6,87.6,49781.0,86.4919,86.5313,86.3244,86.3244,49781.0
2021-12-22 15:35:00,87.6,87.82,87.6,87.81,49961.0,86.3244,86.5412,86.3244,86.5313,49961.0
2021-12-22 15:40:00,87.8,87.93,87.77,87.89,61524.0,86.5215,86.6496,86.4919,86.6102,61524.0
2021-12-22 15:45:00,87.89,88.05,87.87,87.97,116400.0,86.6102,86.7678,86.5904,86.689,116400.0
2021-12-22 15:50:00,87.98,88.34,87.96,88.23,161618.0,86.6988,87.0536,86.6791,86.9452,161618.0
2021-12-22 15:55:00,88.22,88.4,88.12,88.31,451211.0,86.9353,87.1127,86.8368,87.024,451211.0
2021-12-23 09:30:00,88.14,88.75,87.75,87.85,257600.0,86.8565,87.4576,86.4722,86.5707,257600.0
2021-12-23 09:35:00,87.84,88.32,87.45,88.09,101709.0,86.5609,87.0339,86.1766,86.8072,101709.0
2021-12-23 09:40:00,88.17,88.61,88.02,88.41,129011.0,86.8861,87.3197,86.7383,87.1226,129011.0
2021-12-23 09:45:00,88.42,88.58,88.18,88.49,95865.0,87.1324,87.2901,86.8959,87.2014,95865.0
2021-12-23 09:50:00,88.5,88.65,88.24,88.35,147255.0,87.2113,87.3591,86.9551,87.0635,147255.0
2021-12-23 09:55:00,88.36,88.82,88.29,88.8,154754.0,87.0733,87.5266,87.0043,87.5069,154754.0
2021-12-23 10:00:00,88.82,88.92,88.71,88.8,137040.0,87.5266,87.6252,87.4182,87.5069,137040.0
2021-12-23 10:05:00,88.84,89.0,88.66,88.93,101462.0,87.5463,87.704,87.3689,87.635,101462.0
2021-12-23 10:10:00,88.92,89.13,88.92,89.02,102146.0,87.6252,87.8321,87.6252,87.7237,102146.0
2021-12-23 10:15:00,89.02,89.22,88.99,89.15,120084.0,87.7237,87.9208,87.6941,87.8518,120084.0
2021-12-23 10:20:00,89.15,89.23,89.01,89.16,78633.0,87.8518,87.9306,87.7138,87.8617,78633.0
2021-12-23 10:25:00,89.19,89.21,88.84,88.92,96866.0,87.8912,87.9109,87.5463,87.6252,96866.0
2021-12-23 10:30:00,88.92,88.97,88.52,88.85,73713.0,87.6252,87.6744,87.231,87.5562,73713.0
2021-12-23 10:35:00,88.86,89.06,88.8,89.04,52438.0,87.566,87.7631,87.5069,87.7434,52438.0
2021-12-23 10:40:00,89.07,89.2,89.07,89.15,58092.0,87.773,87.9011,87.773,87.8518,58092.0
2021-12-23 10:45:00,89.15,89.22,89.04,89.07,89955.0,87.8518,87.9208,87.7434,87.773,89955.0
2021-12-23 10:50:00,89.07,89.21,89.03,89.16,67512.0,87.773,87.9109,87.7336,87.8617,67512.0
2021-12-23 10:55:00,89.15,89.2,89.05,89.15,70453.0,87.8518,87.9011,87.7533,87.8518,70453.0
2021-12-23 11:00:00,89.15,89.16,88.92,88.96,48935.0,87.8518,87.8617,87.6252,87.6646,48935.0
2021-12-23 11:05:00,88.97,89.01,88.87,88.94,32675.0,87.6744,87.7138,87.5759,87.6449,32675.0
2021-12-23 11:10:00,88.94,89.05,88.89,88.97,21276.0,87.6449,87.7533,87.5956,87.6744,21276.0
2021-12-23 11:15:00,88.97,89.12,88.97,89.12,31092.0,87.6744,87.8222,87.6744,87.8222,31092.0
2021-12-23 11:20:00,89.1,89.1,88.98,88.98,44516.0,87.8025,87.8025,87.6843,87.6843,44516.0
2021-12-23 11:25:00,88.97,89.0,88.86,88.94,43952.0,87.6744,87.704,87.566,87.6449,43952.0
2021-12-23 11:30:00,88.95,89.22,88.95,89.15,63118.0,87.6547,87.9208,87.6547,87.8518,63118.0
2021-12-23 11:35:00,89.15,89.5,89.1,89.39,70126.0,87.8518,88.1967,87.8025,88.0883,70126.0
2021-12-23 11:40:00,89.37,89.5,89.31,89.45,53706.0,88.0686,88.1967,88.0095,88.1474,53706.0
2021-12-23 11:45:00,89.45,89.52,89.35,89.41,90051.0,88.1474,88.2164,88.0489,88.108,90051.0
2021-12-23 11:50:00,89.43,89.43,89.28,89.31,28058.0,88.1277,88.1277,87.9799,88.0095,28058.0
2021-12-23 11:55:00,89.33,89.36,89.17,89.21,49235.0,88.0292,88.0587,87.8715,87.9109,49235.0
2021-12-23 12:00:00,89.23,89.25,89.1,89.12,18869.0,87.9306,87.9503,87.8025,87.8222,18869.0
2021-12-23 12:05:00,89.12,89.19,88.9,88.91,58820.0,87.8222,87.8912,87.6054,87.6153,58820.0
2021-12-23 12:10:00,88.91,88.92,88.65,88.67,67886.0,87.6153,87.6252,87.3591,87.3788,67886.0
2021-12-23 12:15:00,88.68,88.69,88.51,88.57,51305.0,87.3886,87.3985,87.2211,87.2802,51305.0
2021-12-23 12:20:00,88.56,88.68,88.56,88.64,19720.0,87.2704,87.3886,87.2704,87.3492,19720.0
2021-12-23 12:25:00,88.64,88.77,88.63,88.75,34210.0,87.3492,87.4773,87.3394,87.4576,34210.0
2021-12-23 12:30:00,88.75,88.75,88.58,88.59,27740.0,87.4576,87.4576,87.2901,87.3,27740.0
2021-12-23 12:35:00,88.59,88.59,88.51,88.54,14885.0,87.3,87.3,87.2211,87.2507,14885.0
2021-12-23 12:40:00,88.53,88.67,88.52,88.65,20638.0,87.2408,87.3788,87.231,87.3591,20638.0
2021-12-23 12:45:00,88.66,88.67,88.42,88.44,31175.0,87.3689,87.3788,87.1324,87.1521,31175.0
2021-12-23 12:50:00,88.42,88.51,88.33,88.5,31941.0,87.1324,87.2211,87.0437,87.2113,31941.0
2021-12-23 12:55:00,88.48,88.59,88.46,88.51,15219.0,87.1916,87.3,87.1719,87.2211,15219.0
2021-12-23 13:00:00,88.54,88.59,88.48,88.48,7825.0,87.2507,87.3,87.1916,87.1916,7825.0
2021-12-23 13:05:00,88.49,88.54,88.4,88.44,18308.0,87.2014,87.2507,87.1127,87.1521,18308.0
2021-12-23 13:10:00,88.45,88.51,88.23,88.23,34242.0,87.162,87.2211,86.9452,86.9452,34242.0
2021-12-23 13:15:00,88.23,88.28,88.18,88.25,19916.0,86.9452,86.9945,86.8959,86.9649,19916.0
2021-12-23 13:20:00,88.25,88.35,88.25,88.27,13544.0,86.9649,87.0635,86.9649,86.9846,13544.0
2021-12-23 13:25:00,88.28,88.47,88.26,88.44,20494.0,86.9945,87.1817,86.9748,87.1521,20494.0
2021-12-23 13:30:00,88.43,88.44,88.34,88.41,13027.0,87.1423,87.1521,87.0536,87.1226,13027.0
2021-12-23 13:35:00,88.43,88.52,88.36,88.4,19837.0,87.1423,87.231,87.0733,87.1127,19837.0
2021-12-23 13:40:00,88.39,88.67,88.37,88.64,23433.0,87.1029,87.3788,87.0832,87.3492,23433.0
2021-12-23 13:45:00,88.64,88.68,88.47,88.66,21011.0,87.3492,87.3886,87.1817,87.3689,21011.0
2021-12-23 13:50:00,88.65,88.73,88.63,88.73,22540.0,87.3591,87.4379,87.3394,87.4379,22540.0
2021-12-23 13:55:00,88.74,88.76,88.69,88.73,29231.0,87.4478,87.4675,87.3985,87.4379,29231.0
2021-12-23 14:00:00,88.73,88.75,88.64,88.69,17693.0,87.4379,87.4576,87.3492,87.3985,17693.0
2021-12-23 14:05:00,88.69,88.7,88.59,88.63,23909.0,87.3985,87.4084,87.3,87.3394,23909.0
2021-12-23 14:10:00,88.63,88.63,88.45,88.55,17962.0,87.3394,87.3394,87.162,87.2605,17962.0
2021-12-23 14:15:00,88.56,88.57,88.36,88.37,24053.0,87.2704,87.2802,87.0733,87.0832,24053.0
2021-12-23 14:20:00,88.38,88.43,88.35,88.41,24419.0,87.093,87.1423,87.0635,87.1226,24419.0
2021-12-23 14:25:00,88.41,88.42,88.21,88.24,32340.0,87.1226,87.1324,86.9255,86.9551,32340.0
2021-12-23 14:30:00,88.24,88.27,88.09,88.16,40935.0,86.9551,86.9846,86.8072,86.8762,40935.0
2021-12-23 14:35:00,88.15,88.34,88.13,88.3,30563.0,86.8664,87.0536,86.8467,87.0142,30563.0
2021-12-23 14:40:00,88.28,88.38,88.25,88.38,18654.0,86.9945,87.093,86.9649,87.093,18654.0
2021-12-23 14:45:00,88.37,88.51,88.33,88.49,24925.0,87.0832,87.2211,87.0437,87.2014,24925.0
2021-12-23 14:50:00,88.49,88.52,88.31,88.31,35898.0,87.2014,87.231,87.024,87.024,35898.0
2021-12-23 14:55:00,88.32,88.35,88.2,88.25,37839.0,87.0339,87.0635,86.9156,86.9649,37839.0
2021-12-23 15:00:00,88.26,88.27,87.96,87.99,46698.0,86.9748,86.9846,86.6791,86.7087,46698.0
2021-12-23 15:05:00,88.02,88.15,88.0,88.13,32552.0,86.7383,86.8664,86.7185,86.8467,32552.0
2021-12-23 15:10:00,88.13,88.34,88.13,88.34,22338.0,86.8467,87.0536,86.8467,87.0536,22338.0
2021-12-23 15:15:00,88.35,88.45,88.24,88.28,31315.0,87.0635,87.162,86.9551,86.9945,31315.0
2021-12-23 15:20:00,88.26,88.36,88.22,88.23,25882.0,86.9748,87.0733,86.9353,86.9452,25882.0
2021-12-23 15:25:00,88.22,88.24,88.03,88.03,32785.0,86.9353,86.9551,86.7481,86.7481,32785.0
2021-12-23 15:30:00,88.03,88.09,87.89,87.97,71348.0,86.7481,86.8072,86.6102,86.689,71348.0
2021-12-23 15:35:00,87.94,88.04,87.91,87.97,48660.0,86.6594,86.758,86.6299,86.689,48660.0
2021-12-23 15:40:00,87.96,88.15,87.94,88.05,56770.0,86.6791,86.8664,86.6594,86.7678,56770.0
2021-12-23 15:45:00,88.05,88.25,88.02,88.2,63114.0,86.7678,86.9649,86.7383,86.9156,63114.0
2021-12-23 15:50:00,88.21,88.24,87.96,88.01,168279.0,86.9255,86.9551,86.6791,86.7284,168279.0
2021-12-23 15:55:00,87.98,88.03,87.54,87.68,429938.0,86.6988,86.7481,86.2652,86.4032,429938.0
2021-12-27 09:30:00,88.0,88.62,87.8,88.57,89558.0,86.7185,87.3295,86.5215,87.2802,89558.0
2021-12-27 09:35:00,88.57,88.73,88.44,88.53,119873.0,87.2802,87.4379,87.1521,87.2408,119873.0
2021-12-27 09:40:00,88.57,89.23,88.53,88.9,66273.0,87.2802,87.9306,87.2408,87.6054,66273.0
2021-12-27 09:45:00,88.91,89.39,88.76,89.27,88723.0,87.6153,88.0883,87.4675,87.9701,88723.0
2021-12-27 09:50:00,89.27,89.45,88.94,89.07,86487.0,87.9701,88.1474,87.6449,87.773,86487.0
2021-12-27 09:55:00,89.09,89.39,89.09,89.38,47809.0,87.7927,88.0883,87.7927,88.0785,47809.0
2021-12-27 10:00:00,89.38,89.64,89.37,89.56,146311.0,88.0785,88.3347,88.0686,88.2558,146311.0
2021-12-27 10:05:00,89.55,89.72,89.34,89.68,92670.0,88.246,88.4135,88.039,88.3741,92670.0
2021-12-27 10:10:00,89.68,89.81,89.58,89.66,73960.0,88.3741,88.5022,88.2755,88.3544,73960.0
2021-12-27 10:15:00,89.68,89.95,89.61,89.84,145929.0,88.3741,88.6402,88.3051,88.5318,145929.0
2021-12-27 10:20:00,89.85,90.2,89.77,90.2,157604.0,88.5416,88.8865,88.4628,88.8865,157604.0
2021-12-27 10:25:00,90.19,90.25,90.02,90.15,75130.0,88.8767,88.9358,88.7091,88.8372,75130.0
2021-12-27 10:30:00,90.16,90.39,90.12,90.35,74535.0,88.8471,89.0737,88.8077,89.0343,74535.0
2021-12-27 10:35:00,90.36,90.41,90.23,90.31,66053.0,89.0442,89.0935,88.9161,88.9949,66053.0
2021-12-27 10:40:00,90.32,90.36,90.08,90.12,80818.0,89.0048,89.0442,88.7683,88.8077,80818.0
2021-12-27 10:45:00,90.13,90.33,90.11,90.23,47179.0,88.8175,89.0146,88.7978,88.9161,47179.0
2021-12-27 10:50:00,90.24,90.38,90.19,90.33,31403.0,88.9259,89.0639,88.8767,89.0146,31403.0
2021-12-27 10:55:00,90.31,90.59,90.31,90.57,57153.0,88.9949,89.2708,88.9949,89.2511,57153.0
2021-12-27 11:00:00,90.56,90.65,90.48,90.54,69415.0,89.2413,89.33,89.1624,89.2216,69415.0
2021-12-27 11:05:00,90.55,90.7,90.52,90.62,54082.0,89.2314,89.3792,89.2019,89.3004,54082.0
2021-12-27 11:10:00,90.62,90.73,90.58,90.66,41872.0,89.3004,89.4088,89.261,89.3398,41872.0
2021-12-27 11:15:00,90.65,90.67,90.17,90.17,57969.0,89.33,89.3497,88.8569,88.8569,57969.0
2021-12-27 11:20:00,90.17,90.37,90.09,90.31,44153.0,88.8569,89.054,88.7781,88.9949,44153.0
2021-12-27 11:25:00,90.31,90.48,90.28,90.48,52347.0,88.9949,89.1624,88.9653,89.1624,52347.0
2021-12-27 11:30:00,90.48,90.49,90.33,90.43,67795.0,89.1624,89.1723,89.0146,89.1132,67795.0
2021-12-27 11:35:00,90.41,90.53,90.37,90.5,42439.0,89.0935,89.2117,89.054,89.1821,42439.0
2021-12-27 11:40:00,90.49,90.56,90.44,90.53,56806.0,89.1723,89.2413,89.123,89.2117,56806.0
2021-12-27 11:45:00,90.53,90.53,90.38,90.38,36792.0,89.2117,89.2117,89.0639,89.0639,36792.0
2021-12-27 11:50:00,90.4,90.55,90.37,90.5,24846.0,89.0836,89.2314,89.054,89.1821,24846.0
2021-12-27 11:55:00,90.5,90.52,90.34,90.43,37559.0,89.1821,89.2019,89.0245,89.1132,37559.0
2021-12-27 12:00:00,90.42,90.72,90.38,90.67,67735.0,89.1033,89.3989,89.0639,89.3497,67735.0
2021-12-27 12:05:00,90.66,90.77,90.62,90.7,76214.0,89.3398,89.4482,89.3004,89.3792,76214.0
2021-12-27 12:10:00,90.68,90.75,90.62,90.69,35502.0,89.3595,89.4285,89.3004,89.3694,35502.0
2021-12-27 12:15:00,90.69,90.73,90.62,90.68,21634.0,89.3694,89.4088,89.3004,89.3595,21634.0
2021-12-27 12:20:00,90.72,90.78,90.65,90.7,29470.0,89.3989,89.4581,89.33,89.3792,29470.0
2021-12-27 12:25:00,90.68,90.76,90.68,90.76,37814.0,89.3595,89.4384,89.3595,89.4384,37814.0
2021-12-27 12:30:00,90.77,90.78,90.51,90.6,51147.0,89.4482,89.4581,89.192,89.2807,51147.0
2021-12-27 12:35:00,90.59,90.61,90.53,90.54,30529.0,89.2708,89.2905,89.2117,89.2216,30529.0
2021-12-27 12:40:00,90.53,90.56,90.39,90.48,32902.0,89.2117,89.2413,89.0737,89.1624,32902.0
2021-12-27 12:45:00,90.49,90.65,90.47,90.62,16686.0,89.1723,89.33,89.1526,89.3004,16686.0
2021-12-27 12:50:00,90.63,90.63,90.54,90.56,29667.0,89.3103,89.3103,89.2216,89.2413,29667.0
2021-12-27 12:55:00,90.58,90.72,90.54,90.67,55824.0,89.261,89.3989,89.2216,89.3497,55824.0
2021-12-27 13:00:00,90.68,90.77,90.58,90.76,41835.0,89.3595,89.4482,89.261,89.4384,41835.0
2021-12-27 13:05:00,90.75,90.79,90.65,90.68,29762.0,89.4285,89.4679,89.33,89.3595,29762.0
2021-12-27 13:10:00,90.67,90.74,90.56,90.72,59038.0,89.3497,89.4186,89.2413,89.3989,59038.0
2021-12-27 13:15:00,90.72,90.76,90.69,90.71,22650.0,89.3989,89.4384,89.3694,89.3891,22650.0
2021-12-27 13:20:00,90.71,90.83,90.67,90.82,34433.0,89.3891,89.5073,89.3497,89.4975,34433.0
2021-12-27 13:25:00,90.81,90.82,90.73,90.78,23749.0,89.4876,89.4975,89.4088,89.4581,23749.0
2021-12-27 13:30:00,90.78,90.84,90.72,90.83,25699.0,89.4581,89.5172,89.3989,89.5073,25699.0
2021-12-27 13:35:00,90.82,91.04,90.82,90.96,96749.0,89.4975,89.7143,89.4975,89.6354,96749.0
2021-12-27 13:40:00,90.97,90.97,90.81,90.82,50425.0,89.6453,89.6453,89.4876,89.4975,50425.0
2021-12-27 13:45:00,90.81,90.82,90.56,90.63,49457.0,89.4876,89.4975,89.2413,89.3103,49457.0
2021-12-27 13:50:00,90.67,90.71,90.54,90.7,37260.0,89.3497,89.3891,89.2216,89.3792,37260.0
2021-12-27 13:55:00,90.7,90.75,90.7,90.74,19054.0,89.3792,89.4285,89.3792,89.4186,19054.0
2021-12-27 14:00:00,90.73,90.77,90.63,90.75,21574.0,89.4088,89.4482,89.3103,89.4285,21574.0
2021-12-27 14:05:00,90.74,90.75,90.62,90.75,32892.0,89.4186,89.4285,89.3004,89.4285,32892.0
2021-12-27 14:10:00,90.77,90.91,90.76,90.91,35596.0,89.4482,89.5862,89.4384,89.5862,35596.0
2021-12-27 14:15:00,90.93,91.03,90.89,90.92,60145.0,89.6059,89.7044,89.5665,89.596,60145.0
2021-12-27 14:20:00,90.92,90.98,90.83,90.86,41359.0,89.596,89.6552,89.5073,89.5369,41359.0
2021-12-27 14:25:00,90.86,91.0,90.84,90.94,21245.0,89.5369,89.6749,89.5172,89.6157,21245.0
2021-12-27 14:30:00,90.94,90.99,90.89,90.99,24301.0,89.6157,89.665,89.5665,89.665,24301.0
2021-12-27 14:35:00,90.99,91.1,90.99,91.08,53704.0,89.665,89.7734,89.665,89.7537,53704.0
2021-12-27 14:40:00,91.08,91.18,91.06,91.07,43282.0,89.7537,89.8522,89.734,89.7438,43282.0
2021-12-27 14:45:00,91.06,91.07,90.89,91.0,45860.0,89.734,89.7438,89.5665,89.6749,45860.0
2021-12-27 14:50:00,90.98,90.99,90.81,90.87,31787.0,89.6552,89.665,89.4876,89.5468,31787.0
2021-12-27 14:55:00,90.89,90.89,90.73,90.78,35398.0,89.5665,89.5665,89.4088,89.4581,35398.0
2021-12-27 15:00:00,90.77,90.8,90.59,90.62,25955.0,89.4482,89.4778,89.2708,89.3004,25955.0
2021-12-27 15:05:00,90.61,90.72,90.61,90.7,17081.0,89.2905,89.3989,89.2905,89.3792,17081.0
2021-12-27 15:10:00,90.7,90.84,90.7,90.82,23950.0,89.3792,89.5172,89.3792,89.4975,23950.0
2021-12-27 15:15:00,90.82,90.84,90.61,90.66,29682.0,89.4975,89.5172,89.2905,89.3398,29682.0
2021-12-27 15:20:00,90.65,90.69,90.54,90.65,40544.0,89.33,89.3694,89.2216,89.33,40544.0
2021-12-27 15:25:00,90.64,90.73,90.64,90.71,28770.0,89.3201,89.4088,89.3201,89.3891,28770.0
2021-12-27 15:30:00,90.71,90.89,90.68,90.89,48539.0,89.3891,89.5665,89.3595,89.5665,48539.0
2021-12-27 15:35:00,90.89,90.96,90.74,90.75,50273.0,89.5665,89.6354,89.4186,89.4285,50273.0
2021-12-27 15:40:00,90.74,90.74,90.45,90.5,130092.0,89.4186,89.4186,89.1329,89.1821,130092.0
2021-12-27 15:45:00,90.5,90.51,90.36,90.45,102601.0,89.1821,89.192,89.0442,89.1329,102601.0
2021-12-27 15:50:00,90.46,90.65,90.46,90.52,208407.0,89.1427,89.33,89.1427,89.2019,208407.0
2021-12-27 15:55:00,90.52,90.91,90.46,90.85,418949.0,89.2019,89.5862,89.1427,89.527,418949.0
2021-12-28 09:30:00,90.92,91.06,89.8,89.88,193627.0,89.596,89.734,88.4923,88.5712,193627.0
2021-12-28 09:35:00,89.88,90.17,89.62,90.02,94591.0,88.5712,88.8569,88.315,88.7091,94591.0
2021-12-28 09:40:00,90.0,90.41,90.0,90.24,71226.0,88.6894,89.0935,88.6894,88.9259,71226.0
2021-12-28 09:45:00,90.22,90.49,89.9,90.04,47078.0,88.9062,89.1723,88.5909,88.7288,47078.0
2021-12-28 09:50:00,90.0,90.04,89.71,89.94,45106.0,88.6894,88.7288,88.4036,88.6303,45106.0
2021-12-28 09:55:00,89.95,90.31,89.87,89.92,58772.0,88.6402,88.9949,88.5613,88.6106,58772.0
2021-12-28 10:00:00,89.91,89.95,89.74,89.89,72714.0,88.6007,88.6402,88.4332,88.581,72714.0
2021-12-28 10:05:00,89.85,89.87,89.16,89.16,86104.0,88.5416,88.5613,87.8617,87.8617,86104.0
2021-12-28 10:10:00,89.16,89.44,89.01,89.05,86663.0,87.8617,88.1376,87.7138,87.7533,86663.0
2021-12-28 10:15:00,89.07,89.18,88.93,88.93,48273.0,87.773,87.8814,87.635,87.635,48273.0
2021-12-28 10:20:00,88.95,89.3,88.95,89.21,31133.0,87.6547,87.9996,87.6547,87.9109,31133.0
2021-12-28 10:25:00,89.23,89.26,88.99,89.05,43235.0,87.9306,87.9602,87.6941,87.7533,43235.0
2021-12-28 10:30:00,89.06,89.18,89.0,89.16,33331.0,87.7631,87.8814,87.704,87.8617,33331.0
2021-12-28 10:35:00,89.17,89.32,88.99,89.0,50782.0,87.8715,88.0193,87.6941,87.704,50782.0
2021-12-28 10:40:00,89.01,89.29,88.91,89.18,71100.0,87.7138,87.9898,87.6153,87.8814,71100.0
2021-12-28 10:45:00,89.15,89.26,89.04,89.12,34007.0,87.8518,87.9602,87.7434,87.8222,34007.0
2021-12-28 10:50:00,89.09,89.21,88.84,88.88,44926.0,87.7927,87.9109,87.5463,87.5857,44926.0
2021-12-28 10:55:00,88.87,89.01,88.87,88.88,52895.0,87.5759,87.7138,87.5759,87.5857,52895.0
2021-12-28 11:00:00,88.92,89.06,88.82,88.83,47502.0,87.6252,87.7631,87.5266,87.5365,47502.0
2021-12-28 11:05:00,88.83,88.85,88.57,88.59,87799.0,87.5365,87.5562,87.2802,87.3,87799.0
2021-12-28 11:10:00,88.59,88.73,88.51,88.56,61551.0,87.3,87.4379,87.2211,87.2704,61551.0
2021-12-28 11:15:00,88.55,88.56,88.3,88.33,110866.0,87.2605,87.2704,87.0142,87.0437,110866.0
2021-12-28 11:20:00,88.3,88.53,88.28,88.41,36917.0,87.0142,87.2408,86.9945,87.1226,36917.0
2021-12-28 11:25:00,88.42,88.45,88.23,88.35,51113.0,87.1324,87.162,86.9452,87.0635,51113.0
2021-12-28 11:30:00,88.35,88.37,88.08,88.26,86436.0,87.0635,87.0832,86.7974,86.9748,86436.0
2021-12-28 11:35:00,88.24,88.25,88.02,88.16,81772.0,86.9551,86.9649,86.7383,86.8762,81772.0
2021-12-28 11:40:00,88.16,88.52,88.06,88.48,131945.0,86.8762,87.231,86.7777,87.1916,131945.0
2021-12-28 11:45:00,88.48,88.49,88.2,88.32,43978.0,87.1916,87.2014,86.9156,87.0339,43978.0
2021-12-28 11:50:00,88.31,88.55,88.29,88.44,35182.0,87.024,87.2605,87.0043,87.1521,35182.0
2021-12-28 11:55:00,88.44,88.52,88.29,88.4,42811.0,87.1521,87.231,87.0043,87.1127,42811.0
2021-12-28 12:00:00,88.41,88.51,88.39,88.49,20827.0,87.1226,87.2211,87.1029,87.2014,20827.0
2021-12-28 12:05:00,88.49,88.5,88.33,88.34,18981.0,87.2014,87.2113,87.0437,87.0536,18981.0
2021-12-28 12:10:00,88.35,88.45,88.31,88.33,18694.0,87.0635,87.162,87.024,87.0437,18694.0
2021-12-28 12:15:00,88.32,88.38,88.23,88.27,26073.0,87.0339,87.093,86.9452,86.9846,26073.0
2021-12-28 12:20:00,88.26,88.35,88.21,88.29,21610.0,86.9748,87.0635,86.9255,87.0043,21610.0
2021-12-28 12:25:00,88.28,88.52,88.14,88.15,57982.0,86.9945,87.231,86.8565,86.8664,57982.0
2021-12-28 12:30:00,88.16,88.25,87.76,87.78,63128.0,86.8762,86.9649,86.482,86.5018,63128.0
2021-12-28 12:35:00,87.8,88.05,87.79,88.04,40225.0,86.5215,86.7678,86.5116,86.758,40225.0
2021-12-28 12:40:00,88.04,88.09,87.99,88.07,34476.0,86.758,86.8072,86.7087,86.7875,34476.0
2021-12-28 12:45:00,88.08,88.1,87.94,87.99,42857.0,86.7974,86.8171,86.6594,86.7087,42857.0
2021-12-28 12:50:00,87.98,88.16,87.97,88.05,21778.0,86.6988,86.8762,86.689,86.7678,21778.0
2021-12-28 12:55:00,88.05,88.21,88.05,88.16,30372.0,86.7678,86.9255,86.7678,86.8762,30372.0
2021-12-28 13:00:00,88.16,88.2,88.07,88.14,24879.0,86.8762,86.9156,86.7875,86.8565,24879.0
2021-12-28 13:05:00,88.13,88.13,87.98,88.08,34380.0,86.8467,86.8467,86.6988,86.7974,34380.0
2021-12-28 13:10:00,88.04,88.05,87.98,88.04,18381.0,86.758,86.7678,86.6988,86.758,18381.0
2021-12-28 13:15:00,88.03,88.06,87.9,87.95,57672.0,86.7481,86.7777,86.62,86.6693,57672.0
2021-12-28 13:20:00,87.98,88.0,87.85,87.89,36183.0,86.6988,86.7185,86.5707,86.6102,36183.0
2021-12-28 13:25:00,87.9,88.07,87.84,88.06,26841.0,86.62,86.7875,86.5609,86.7777,26841.0
2021-12-28 13:30:00,88.06,88.15,88.03,88.11,19027.0,86.7777,86.8664,86.7481,86.8269,19027.0
2021-12-28 13:35:00,88.12,88.13,88.01,88.06,18678.0,86.8368,86.8467,86.7284,86.7777,18678.0
2021-12-28 13:40:00,88.05,88.09,87.94,88.04,31819.0,86.7678,86.8072,86.6594,86.758,31819.0
2021-12-28 13:45:00,88.03,88.15,88.02,88.15,12842.0,86.7481,86.8664,86.7383,86.8664,12842.0
2021-12-28 13:50:00,88.17,88.2,88.04,88.07,20451.0,86.8861,86.9156,86.758,86.7875,20451.0
2021-12-28 13:55:00,88.07,88.16,88.0,88.16,21054.0,86.7875,86.8762,86.7185,86.8762,21054.0
2021-12-28 14:00:00,88.13,88.15,87.88,87.89,25166.0,86.8467,86.8664,86.6003,86.6102,25166.0
2021-12-28 14:05:00,87.93,88.0,87.92,87.94,17768.0,86.6496,86.7185,86.6397,86.6594,17768.0
2021-12-28 14:10:00,87.97,88.07,87.94,88.05,20818.0,86.689,86.7875,86.6594,86.7678,20818.0
2021-12-28 14:15:00,88.06,88.28,88.05,88.27,34676.0,86.7777,86.9945,86.7678,86.9846,34676.0
2021-12-28 14:20:00,88.28,88.51,88.27,88.51,52378.0,86.9945,87.2211,86.9846,87.2211,52378.0
2021-12-28 14:25:00,88.5,88.52,88.41,88.42,42026.0,87.2113,87.231,87.1226,87.1324,42026.0
2021-12-28 14:30:00,88.43,88.56,88.4,88.46,36236.0,87.1423,87.2704,87.1127,87.1719,36236.0
2021-12-28 14:35:00,88.46,88.46,88.28,88.38,27672.0,87.1719,87.1719,86.9945,87.093,27672.0
2021-12-28 14:40:00,88.38,88.4,88.24,88.29,29398.0,87.093,87.1127,86.9551,87.0043,29398.0
2021-12-28 14:45:00,88.28,88.3,88.16,88.24,32054.0,86.9945,87.0142,86.8762,86.9551,32054.0
2021-12-28 14:50:00,88.23,88.32,88.14,88.27,20090.0,86.9452,87.0339,86.8565,86.9846,20090.0
2021-12-28 14:55:00,88.28,88.3,88.19,88.28,23564.0,86.9945,87.0142,86.9058,86.9945,23564.0
2021-12-28 15:00:00,88.27,88.29,88.21,88.28,22505.0,86.9846,87.0043,86.9255,86.9945,22505.0
2021-12-28 15:05:00,88.28,88.32,88.21,88.32,50294.0,86.9945,87.0339,86.9255,87.0339,50294.0
2021-12-28 15:10:00,88.29,88.46,88.28,88.4,39755.0,87.0043,87.1719,86.9945,87.1127,39755.0
2021-12-28 15:15:00,88.38,88.4,88.22,88.32,62482.0,87.093,87.1127,86.9353,87.0339,62482.0
2021-12-28 15:20:00,88.34,88.43,88.27,88.33,23685.0,87.0536,87.1423,86.9846,87.0437,23685.0
2021-12-28 15:25:00,88.33,88.39,88.21,88.25,33070.0,87.0437,87.1029,86.9255,86.9649,33070.0
2021-12-28 15:30:00,88.27,88.33,88.15,88.19,43321.0,86.9846,87.0437,86.8664,86.9058,43321.0
2021-12-28 15:35:00,88.2,88.32,88.2,88.3,44974.0,86.9156,87.0339,86.9156,87.0142,44974.0
2021-12-28 15:40:00,88.3,88.36,88.25,88.32,49005.0,87.0142,87.0733,86.9649,87.0339,49005.0
2021-12-28 15:45:00,88.33,88.39,88.19,88.2,42050.0,87.0437,87.1029,86.9058,86.9156,42050.0
2021-12-28 15:50:00,88.19,88.2,87.95,88.13,160874.0,86.9058,86.9156,86.6693,86.8467,160874.0
2021-12-28 15:55:00,88.14,88.15,87.81,87.93,374351.0,86.8565,86.8664,86.5313,86.6496,374351.0
2021-12-29 09:30:00,88.1,88.9,88.07,88.85,75120.0,86.8171,87.6054,86.7875,87.5562,75120.0
2021-12-29 09:35:00,88.88,88.97,88.64,88.65,126162.0,87.5857,87.6744,87.3492,87.3591,126162.0
2021-12-29 09:40:00,88.73,88.91,88.46,88.47,48352.0,87.4379,87.6153,87.1719,87.1817,48352.0
2021-12-29 09:45:00,88.48,88.57,88.17,88.46,76150.0,87.1916,87.2802,86.8861,87.1719,76150.0
2021-12-29 09:50:00,88.5,88.75,88.44,88.68,36818.0,87.2113,87.4576,87.1521,87.3886,36818.0
2021-12-29 09:55:00,88.66,88.7,88.48,88.67,46513.0,87.3689,87.4084,87.1916,87.3788,46513.0
2021-12-29 10:00:00,88.68,88.74,88.51,88.55,37119.0,87.3886,87.4478,87.2211,87.2605,37119.0
2021-12-29 10:05:00,88.55,88.63,88.39,88.53,45261.0,87.2605,87.3394,87.1029,87.2408,45261.0
2021-12-29 10:10:00,88.52,88.55,88.01,88.01,48517.0,87.231,87.2605,86.7284,86.7284,48517.0
2021-12-29 10:15:00,88.02,88.2,87.71,88.1,78269.0,86.7383,86.9156,86.4328,86.8171,78269.0
2021-12-29 10:20:00,88.09,88.36,88.09,88.28,36656.0,86.8072,87.0733,86.8072,86.9945,36656.0
2021-12-29 10:25:00,88.3,88.4,88.2,88.35,38593.0,87.0142,87.1127,86.9156,87.0635,38593.0
2021-12-29 10:30:00,88.32,88.42,88.19,88.4,48742.0,87.0339,87.1324,86.9058,87.1127,48742.0
2021-12-29 10:35:00,88.38,88.48,88.1,88.17,26989.0,87.093,87.1916,86.8171,86.8861,26989.0
2021-12-29 10:40:00,88.14,88.53,88.11,88.48,17617.0,86.8565,87.2408,86.8269,87.1916,17617.0
2021-12-29 10:45:00,88.5,88.56,88.38,88.39,24435.0,87.2113,87.2704,87.093,87.1029,24435.0
2021-12-29 10:50:00,88.39,88.45,88.26,88.42,14609.0,87.1029,87.162,86.9748,87.1324,14609.0
2021-12-29 10:55:00,88.41,88.44,88.33,88.41,12025.0,87.1226,87.1521,87.0437,87.1226,12025.0
2021-12-29 11:00:00,88.4,88.7,88.38,88.69,21524.0,87.1127,87.4084,87.093,87.3985,21524.0
2021-12-29 11:05:00,88.66,88.94,88.66,88.87,68019.0,87.3689,87.6449,87.3689,87.5759,68019.0
2021-12-29 11:10:00,88.88,88.89,88.72,88.74,20905.0,87.5857,87.5956,87.4281,87.4478,20905.0
2021-12-29 11:15:00,88.75,88.78,88.58,88.72,22204.0,87.4576,87.4872,87.2901,87.4281,22204.0
2021-12-29 11:20:00,88.72,88.79,88.59,88.6,21000.0,87.4281,87.497,87.3,87.3098,21000.0
2021-12-29 11:25:00,88.59,88.61,88.44,88.5,19166.0,87.3,87.3197,87.1521,87.2113,19166.0
2021-12-29 11:30:00,88.48,88.48,88.37,88.44,19931.0,87.1916,87.1916,87.0832,87.1521,19931.0
2021-12-29 11:35:00,88.46,88.56,88.36,88.53,27355.0,87.1719,87.2704,87.0733,87.2408,27355.0
2021-12-29 11:40:00,88.53,88.56,88.44,88.55,18491.0,87.2408,87.2704,87.1521,87.2605,18491.0
2021-12-29 11:45:00,88.55,88.59,88.42,88.58,22480.0,87.2605,87.3,87.1324,87.2901,22480.0
2021-12-29 11:50:00,88.57,88.57,88.4,88.4,10377.0,87.2802,87.2802,87.1127,87.1127,10377.0
2021-12-29 11:55:00,88.39,88.45,88.34,88.37,15185.0,87.1029,87.162,87.0536,87.0832,15185.0
2021-12-29 12:00:00,88.36,88.4,88.29,88.39,14300.0,87.0733,87.1127,87.0043,87.1029,14300.0
2021-12-29 12:05:00,88.4,88.44,88.25,88.27,7160.0,87.1127,87.1521,86.9649,86.9846,7160.0
2021-12-29 12:10:00,88.27,88.32,88.23,88.25,8397.0,86.9846,87.0339,86.9452,86.9649,8397.0
2021-12-29 12:15:00,88.26,88.28,88.21,88.21,8135.0,86.9748,86.9945,86.9255,86.9255,8135.0
2021-12-29 12:20:00,88.23,88.27,88.22,88.22,13768.0,86.9452,86.9846,86.9353,86.9353,13768.0
2021-12-29 12:25:00,88.21,88.25,88.14,88.16,17055.0,86.9255,86.9649,86.8565,86.8762,17055.0
2021-12-29 12:30:00,88.16,88.21,88.11,88.17,10880.0,86.8762,86.9255,86.8269,86.8861,10880.0
2021-12-29 12:35:00,88.17,88.32,88.17,88.28,18383.0,86.8861,87.0339,86.8861,86.9945,18383.0
2021-12-29 12:40:00,88.28,88.3,88.24,88.29,7777.0,86.9945,87.0142,86.9551,87.0043,7777.0
2021-12-29 12:45:00,88.29,88.36,88.22,88.35,12686.0,87.0043,87.0733,86.9353,87.0635,12686.0
2021-12-29 12:50:00,88.34,88.38,88.3,88.3,15253.0,87.0536,87.093,87.0142,87.0142,15253.0
2021-12-29 12:55:00,88.3,88.48,88.3,88.48,24319.0,87.0142,87.1916,87.0142,87.1916,24319.0
2021-12-29 13:00:00,88.48,88.56,88.45,88.56,11930.0,87.1916,87.2704,87.162,87.2704,11930.0
2021-12-29 13:05:00,88.57,88.59,88.48,88.57,16154.0,87.2802,87.3,87.1916,87.2802,16154.0
2021-12-29 13:10:00,88.57,88.65,88.54,88.65,17470.0,87.2802,87.3591,87.2507,87.3591,17470.0
2021-12-29 13:15:00,88.65,88.71,88.58,88.67,10952.0,87.3591,87.4182,87.2901,87.3788,10952.0
2021-12-29 13:20:00,88.68,88.72,88.58,88.66,25731.0,87.3886,87.4281,87.2901,87.3689,25731.0
2021-12-29 13:25:00,88.66,88.71,88.64,88.71,39064.0,87.3689,87.4182,87.3492,87.4182,39064.0
2021-12-29 13:30:00,88.77,88.77,88.67,88.67,62036.0,87.4773,87.4773,87.3788,87.3788,62036.0
2021-12-29 13:35:00,88.67,88.7,88.59,88.59,9421.0,87.3788,87.4084,87.3,87.3,9421.0
2021-12-29 13:40:00,88.6,88.64,88.53,88.58,18187.0,87.3098,87.3492,87.2408,87.2901,18187.0
2021-12-29 13:45:00,88.59,88.63,88.59,88.62,6438.0,87.3,87.3394,87.3,87.3295,6438.0
2021-12-29 13:50:00,88.61,88.62,88.55,88.61,7194.0,87.3197,87.3295,87.2605,87.3197,7194.0
2021-12-29 13:55:00,88.61,88.67,88.59,88.61,12450.0,87.3197,87.3788,87.3,87.3197,12450.0
2021-12-29 14:00:00,88.6,88.67,88.48,88.49,33444.0,87.3098,87.3788,87.1916,87.2014,33444.0
2021-12-29 14:05:00,88.49,88.49,88.42,88.42,7817.0,87.2014,87.2014,87.1324,87.1324,7817.0
2021-12-29 14:10:00,88.42,88.47,88.36,88.39,17711.0,87.1324,87.1817,87.0733,87.1029,17711.0
2021-12-29 14:15:00,88.37,88.45,88.35,88.43,12723.0,87.0832,87.162,87.0635,87.1423,12723.0
2021-12-29 14:20:00,88.43,88.46,88.38,88.39,12124.0,87.1423,87.1719,87.093,87.1029,12124.0
2021-12-29 14:25:00,88.39,88.5,88.37,88.48,15318.0,87.1029,87.2113,87.0832,87.1916,15318.0
2021-12-29 14:30:00,88.53,88.58,88.46,88.56,10276.0,87.2408,87.2901,87.1719,87.2704,10276.0
2021-12-29 14:35:00,88.54,88.59,88.54,88.54,7939.0,87.2507,87.3,87.2507,87.2507,7939.0
2021-12-29 14:40:00,88.54,88.56,88.48,88.52,7745.0,87.2507,87.2704,87.1916,87.231,7745.0
2021-12-29 14:45:00,88.51,88.53,88.45,88.48,8794.0,87.2211,87.2408,87.162,87.1916,8794.0
2021-12-29 14:50:00,88.48,88.59,88.48,88.58,13839.0,87.1916,87.3,87.1916,87.2901,13839.0
2021-12-29 14:55:00,88.6,88.61,88.56,88.56,10973.0,87.3098,87.3197,87.2704,87.2704,10973.0
2021-12-29 15:00:00,88.56,88.56,88.45,88.52,11844.0,87.2704,87.2704,87.162,87.231,11844.0
2021-12-29 15:05:00,88.52,88.55,88.47,88.54,9163.0,87.231,87.2605,87.1817,87.2507,9163.0
2021-12-29 15:10:00,88.57,88.57,88.43,88.45,14879.0,87.2802,87.2802,87.1423,87.162,14879.0
2021-12-29 15:15:00,88.46,88.59,88.43,88.54,13038.0,87.1719,87.3,87.1423,87.2507,13038.0
2021-12-29 15:20:00,88.52,88.58,88.48,88.54,12575.0,87.231,87.2901,87.1916,87.2507,12575.0
2021-12-29 15:25:00,88.55,88.62,88.49,88.51,17239.0,87.2605,87.3295,87.2014,87.2211,17239.0
2021-12-29 15:30:00,88.52,88.75,88.52,88.7,22984.0,87.231,87.4576,87.231,87.4084,22984.0
2021-12-29 15:35:00,88.7,88.73,88.6,88.66,20551.0,87.4084,87.4379,87.3098,87.3689,20551.0
2021-12-29 15:40:00,88.66,88.76,88.66,88.71,31190.0,87.3689,87.4675,87.3689,87.4182,31190.0
2021-12-29 15:45:00,88.72,88.82,88.71,88.75,32026.0,87.4281,87.5266,87.4182,87.4576,32026.0
2021-12-29 15:50:00,88.75,88.91,88.71,88.77,80461.0,87.4576,87.6153,87.4182,87.4773,80461.0
2021-12-29 15:55:00,88.76,88.76,88.5,88.54,198089.0,87.4675,87.4675,87.2113,87.2507,198089.0
2021-12-30 09:30:00,88.54,88.66,87.94,88.52,107963.0,87.2507,87.3689,86.6594,87.231,107963.0
2021-12-30 09:35:00,88.55,88.8,88.51,88.74,40513.0,87.2605,87.5069,87.2211,87.4478,40513.0
2021-12-30 09:40:00,88.75,88.76,88.23,88.23,56485.0,87.4576,87.4675,86.9452,86.9452,56485.0
2021-12-30 09:45:00,88.16,88.4,88.12,88.25,30707.0,86.8762,87.1127,86.8368,86.9649,30707.0
2021-12-30 09:50:00,88.24,88.28,87.95,88.1,45617.0,86.9551,86.9945,86.6693,86.8171,45617.0
2021-12-30 09:55:00,88.1,88.25,87.98,88.23,42899.0,86.8171,86.9649,86.6988,86.9452,42899.0
2021-12-30 10:00:00,88.19,88.3,88.05,88.14,38021.0,86.9058,87.0142,86.7678,86.8565,38021.0
2021-12-30 10:05:00,88.14,88.41,88.08,88.31,49053.0,86.8565,87.1226,86.7974,87.024,49053.0
2021-12-30 10:10:00,88.3,88.42,88.2,88.4,39795.0,87.0142,87.1324,86.9156,87.1127,39795.0
2021-12-30 10:15:00,88.38,88.38,88.02,88.13,34401.0,87.093,87.093,86.7383,86.8467,34401.0
2021-12-30 10:20:00,88.12,88.18,88.03,88.15,37478.0,86.8368,86.8959,86.7481,86.8664,37478.0
2021-12-30 10:25:00,88.19,88.27,88.03,88.04,48917.0,86.9058,86.9846,86.7481,86.758,48917.0
2021-12-30 10:30:00,88.05,88.13,88.01,88.12,28639.0,86.7678,86.8467,86.7284,86.8368,28639.0
2021-12-30 10:35:00,88.12,88.32,88.05,88.32,56914.0,86.8368,87.0339,86.7678,87.0339,56914.0
2021-12-30 10:40:00,88.34,88.51,88.32,88.37,43876.0,87.0536,87.2211,87.0339,87.0832,43876.0
2021-12-30 10:45:00,88.38,88.42,88.31,88.34,13419.0,87.093,87.1324,87.024,87.0536,13419.0
2021-12-30 10:50:00,88.33,88.37,88.26,88.32,17268.0,87.0437,87.0832,86.9748,87.0339,17268.0
2021-12-30 10:55:00,88.33,88.37,88.08,88.1,40167.0,87.0437,87.0832,86.7974,86.8171,40167.0
2021-12-30 11:00:00,88.1,88.23,88.07,88.23,16071.0,86.8171,86.9452,86.7875,86.9452,16071.0
2021-12-30 11:05:00,88.23,88.49,88.23,88.38,34428.0,86.9452,87.2014,86.9452,87.093,34428.0
2021-12-30 11:10:00,88.36,88.7,88.34,88.61,54208.0,87.0733,87.4084,87.0536,87.3197,54208.0
2021-12-30 11:15:00,88.58,88.59,88.46,88.48,30064.0,87.2901,87.3,87.1719,87.1916,30064.0
2021-12-30 11:20:00,88.5,88.52,88.39,88.5,19511.0,87.2113,87.231,87.1029,87.2113,19511.0
2021-12-30 11:25:00,88.46,88.6,88.45,88.51,43867.0,87.1719,87.3098,87.162,87.2211,43867.0
2021-12-30 11:30:00,88.5,88.52,88.35,88.49,31156.0,87.2113,87.231,87.0635,87.2014,31156.0
2021-12-30 11:35:00,88.49,88.59,88.43,88.58,14949.0,87.2014,87.3,87.1423,87.2901,14949.0
2021-12-30 11:40:00,88.58,88.64,88.43,88.47,22994.0,87.2901,87.3492,87.1423,87.1817,22994.0
2021-12-30 11:45:00,88.48,88.54,88.45,88.47,12467.0,87.1916,87.2507,87.162,87.1817,12467.0
2021-12-30 11:50:00,88.46,88.54,88.44,88.48,20261.0,87.1719,87.2507,87.1521,87.1916,20261.0
2021-12-30 11:55:00,88.47,88.49,88.38,88.48,18858.0,87.1817,87.2014,87.093,87.1916,18858.0
2021-12-30 12:00:00,88.48,88.78,88.48,88.78,29163.0,87.1916,87.4872,87.1916,87.4872,29163.0
2021-12-30 12:05:00,88.77,88.78,88.66,88.68,18921.0,87.4773,87.4872,87.3689,87.3886,18921.0
2021-12-30 12:10:00,88.68,88.77,88.68,88.76,18048.0,87.3886,87.4773,87.3886,87.4675,18048.0
2021-12-30 12:15:00,88.76,88.78,88.66,88.7,19734.0,87.4675,87.4872,87.3689,87.4084,19734.0
2021-12-30 12:20:00,88.7,88.76,88.67,88.72,18878.0,87.4084,87.4675,87.3788,87.4281,18878.0
2021-12-30 12:25:00,88.74,88.83,88.72,88.8,26484.0,87.4478,87.5365,87.4281,87.5069,26484.0
2021-12-30 12:30:00,88.79,88.83,88.73,88.76,19200.0,87.497,87.5365,87.4379,87.4675,19200.0
2021-12-30 12:35:00,88.77,88.84,88.74,88.83,22238.0,87.4773,87.5463,87.4478,87.5365,22238.0
2021-12-30 12:40:00,88.84,88.85,88.79,88.81,16510.0,87.5463,87.5562,87.497,87.5168,16510.0
2021-12-30 12:45:00,88.79,88.83,88.76,88.81,23962.0,87.497,87.5365,87.4675,87.5168,23962.0
2021-12-30 12:50:00,88.82,88.83,88.63,88.63,37223.0,87.5266,87.5365,87.3394,87.3394,37223.0
2021-12-30 12:55:00,88.64,88.85,88.63,88.81,38405.0,87.3492,87.5562,87.3394,87.5168,38405.0
2021-12-30 13:00:00,88.8,88.8,88.7,88.7,22354.0,87.5069,87.5069,87.4084,87.4084,22354.0
2021-12-30 13:05:00,88.7,88.74,88.67,88.69,19032.0,87.4084,87.4478,87.3788,87.3985,19032.0
2021-12-30 13:10:00,88.67,88.68,88.61,88.64,20377.0,87.3788,87.3886,87.3197,87.3492,20377.0
2021-12-30 13:15:00,88.63,88.67,88.55,88.55,15457.0,87.3394,87.3788,87.2605,87.2605,15457.0
2021-12-30 13:20:00,88.57,88.62,88.53,88.56,24942.0,87.2802,87.3295,87.2408,87.2704,24942.0
2021-12-30 13:25:00,88.55,88.57,88.5,88.55,13817.0,87.2605,87.2802,87.2113,87.2605,13817.0
2021-12-30 13:30:00,88.56,88.72,88.55,88.72,19498.0,87.2704,87.4281,87.2605,87.4281,19498.0
2021-12-30 13:35:00,88.7,88.74,88.68,88.73,37286.0,87.4084,87.4478,87.3886,87.4379,37286.0
2021-12-30 13:40:00,88.73,88.88,88.73,88.88,18006.0,87.4379,87.5857,87.4379,87.5857,18006.0
2021-12-30 13:45:00,88.88,88.93,88.85,88.87,21854.0,87.5857,87.635,87.5562,87.5759,21854.0
2021-12-30 13:50:00,88.87,88.99,88.85,88.97,28510.0,87.5759,87.6941,87.5562,87.6744,28510.0
2021-12-30 13:55:00,88.96,88.97,88.91,88.94,27237.0,87.6646,87.6744,87.6153,87.6449,27237.0
2021-12-30 14:00:00,88.94,88.94,88.6,88.6,31531.0,87.6449,87.6449,87.3098,87.3098,31531.0
2021-12-30 14:05:00,88.6,88.73,88.57,88.7,27492.0,87.3098,87.4379,87.2802,87.4084,27492.0
2021-12-30 14:10:00,88.69,88.7,88.54,88.59,26234.0,87.3985,87.4084,87.2507,87.3,26234.0
2021-12-30 14:15:00,88.57,88.67,88.55,88.62,34025.0,87.2802,87.3788,87.2605,87.3295,34025.0
2021-12-30 14:20:00,88.59,88.62,88.55,88.55,11924.0,87.3,87.3295,87.2605,87.2605,11924.0
2021-12-30 14:25:00,88.57,88.68,88.57,88.68,10563.0,87.2802,87.3886,87.2802,87.3886,10563.0
2021-12-30 14:30:00,88.68,88.69,88.6,88.68,12350.0,87.3886,87.3985,87.3098,87.3886,12350.0
2021-12-30 14:35:00,88.67,88.72,88.65,88.71,8936.0,87.3788,87.4281,87.3591,87.4182,8936.0
2021-12-30 14:40:00,88.7,88.79,88.7,88.78,17428.0,87.4084,87.497,87.4084,87.4872,17428.0
2021-12-30 14:45:00,88.79,88.79,88.66,88.66,23348.0,87.497,87.497,87.3689,87.3689,23348.0
2021-12-30 14:50:00,88.67,88.68,88.6,88.62,13799.0,87.3788,87.3886,87.3098,87.3295,13799.0
2021-12-30 14:55:00,88.59,88.65,88.56,88.59,23007.0,87.3,87.3591,87.2704,87.3,23007.0
2021-12-30 15:00:00,88.57,88.58,88.41,88.44,24938.0,87.2802,87.2901,87.1226,87.1521,24938.0
2021-12-30 15:05:00,88.45,88.45,88.29,88.33,21301.0,87.162,87.162,87.0043,87.0437,21301.0
2021-12-30 15:10:00,88.32,88.44,88.29,88.36,33992.0,87.0339,87.1521,87.0043,87.0733,33992.0
2021-12-30 15:15:00,88.36,88.4,88.34,88.35,25423.0,87.0733,87.1127,87.0536,87.0635,25423.0
2021-12-30 15:20:00,88.36,88.43,88.29,88.32,17494.0,87.0733,87.1423,87.0043,87.0339,17494.0
2021-12-30 15:25:00,88.31,88.31,88.22,88.28,31700.0,87.024,87.024,86.9353,86.9945,31700.0
2021-12-30 15:30:00,88.28,88.41,88.28,88.3,20622.0,86.9945,87.1226,86.9945,87.0142,20622.0
2021-12-30 15:35:00,88.29,88.31,88.11,88.15,48317.0,87.0043,87.024,86.8269,86.8664,48317.0
2021-12-30 15:40:00,88.14,88.17,88.04,88.06,44115.0,86.8565,86.8861,86.758,86.7777,44115.0
2021-12-30 15:45:00,88.04,88.11,87.93,87.98,49891.0,86.758,86.8269,86.6496,86.6988,49891.0
2021-12-30 15:50:00,87.96,87.98,87.69,87.77,144979.0,86.6791,86.6988,86.4131,86.4919,144979.0
2021-12-30 15:55:00,87.76,87.78,87.23,87.44,437941.0,86.482,86.5018,85.9598,86.1667,437941.0
2021-12-31 09:30:00,87.59,88.4,87.5,88.31,94152.0,86.3145,87.1127,86.2258,87.024,94152.0
2021-12-31 09:35:00,88.28,88.54,88.13,88.36,63249.0,86.9945,87.2507,86.8467,87.0733,63249.0
2021-12-31 09:40:00,88.34,88.44,88.17,88.24,26530.0,87.0536,87.1521,86.8861,86.9551,26530.0
2021-12-31 09:45:00,88.28,88.38,87.92,88.12,43886.0,86.9945,87.093,86.6397,86.8368,43886.0
2021-12-31 09:50:00,88.11,88.41,88.04,88.39,20402.0,86.8269,87.1226,86.758,87.1029,20402.0
2021-12-31 09:55:00,88.4,88.46,88.14,88.22,22426.0,87.1127,87.1719,86.8565,86.9353,22426.0
2021-12-31 10:00:00,88.24,88.27,87.73,87.84,42393.0,86.9551,86.9846,86.4525,86.5609,42393.0
2021-12-31 10:05:00,87.83,88.14,87.81,87.97,35509.0,86.551,86.8565,86.5313,86.689,35509.0
2021-12-31 10:10:00,88.02,88.08,87.87,87.95,20494.0,86.7383,86.7974,86.5904,86.6693,20494.0
2021-12-31 10:15:00,87.97,88.26,87.93,88.13,99304.0,86.689,86.9748,86.6496,86.8467,99304.0
2021-12-31 10:20:00,88.09,88.09,87.76,87.78,22504.0,86.8072,86.8072,86.482,86.5018,22504.0
2021-12-31 10:25:00,87.76,87.92,87.74,87.89,113251.0,86.482,86.6397,86.4623,86.6102,113251.0
2021-12-31 10:30:00,87.9,87.92,87.63,87.65,16920.0,86.62,86.6397,86.3539,86.3736,16920.0
2021-12-31 10:35:00,87.63,87.68,87.46,87.64,32552.0,86.3539,86.4032,86.1864,86.3638,32552.0
2021-12-31 10:40:00,87.62,87.67,87.5,87.64,14864.0,86.3441,86.3934,86.2258,86.3638,14864.0
2021-12-31 10:45:00,87.63,87.76,87.62,87.65,14904.0,86.3539,86.482,86.3441,86.3736,14904.0
2021-12-31 10:50:00,87.68,87.78,87.56,87.77,8103.0,86.4032,86.5018,86.285,86.4919,8103.0
2021-12-31 10:55:00,87.82,87.83,87.74,87.76,6192.0,86.5412,86.551,86.4623,86.482,6192.0
2021-12-31 11:00:00,87.79,87.81,87.64,87.72,18458.0,86.5116,86.5313,86.3638,86.4426,18458.0
2021-12-31 11:05:00,87.75,87.78,87.65,87.73,10775.0,86.4722,86.5018,86.3736,86.4525,10775.0
2021-12-31 11:10:00,87.73,87.79,87.67,87.75,10114.0,86.4525,86.5116,86.3934,86.4722,10114.0
2021-12-31 11:15:00,87.74,87.85,87.66,87.8,10452.0,86.4623,86.5707,86.3835,86.5215,10452.0
2021-12-31 11:20:00,87.8,88.07,87.8,88.04,37339.0,86.5215,86.7875,86.5215,86.758,37339.0
2021-12-31 11:25:00,88.03,88.23,88.0,88.11,20849.0,86.7481,86.9452,86.7185,86.8269,20849.0
2021-12-31 11:30:00,88.13,88.18,88.12,88.14,11984.0,86.8467,86.8959,86.8368,86.8565,11984.0
2021-12-31 11:35:00,88.13,88.21,88.1,88.14,16852.0,86.8467,86.9255,86.8171,86.8565,16852.0
2021-12-31 11:40:00,88.13,88.29,88.11,88.26,22186.0,86.8467,87.0043,86.8269,86.9748,22186.0
2021-12-31 11:45:00,88.3,88.35,88.21,88.24,18751.0,87.0142,87.0635,86.9255,86.9551,18751.0
2021-12-31 11:50:00,88.25,88.25,88.1,88.21,18582.0,86.9649,86.9649,86.8171,86.9255,18582.0
2021-12-31 11:55:00,88.2,88.26,88.1,88.14,19269.0,86.9156,86.9748,86.8171,86.8565,19269.0
2021-12-31 12:00:00,88.16,88.27,88.05,88.26,13184.0,86.8762,86.9846,86.7678,86.9748,13184.0
2021-12-31 12:05:00,88.27,88.34,88.25,88.31,17129.0,86.9846,87.0536,86.9649,87.024,17129.0
2021-12-31 12:10:00,88.3,88.36,88.17,88.22,11697.0,87.0142,87.0733,86.8861,86.9353,11697.0
2021-12-31 12:15:00,88.21,88.29,88.08,88.17,21096.0,86.9255,87.0043,86.7974,86.8861,21096.0
2021-12-31 12:20:00,88.17,88.18,88.05,88.13,25680.0,86.8861,86.8959,86.7678,86.8467,25680.0
2021-12-31 12:25:00,88.13,88.15,88.04,88.06,11769.0,86.8467,86.8664,86.758,86.7777,11769.0
2021-12-31 12:30:00,88.08,88.13,88.06,88.06,9393.0,86.7974,86.8467,86.7777,86.7777,9393.0
2021-12-31 12:35:00,88.1,88.26,88.08,88.26,24886.0,86.8171,86.9748,86.7974,86.9748,24886.0
2021-12-31 12:40:00,88.23,88.24,88.19,88.21,11918.0,86.9452,86.9551,86.9058,86.9255,11918.0
2021-12-31 12:45:00,88.22,88.23,88.05,88.06,12850.0,86.9353,86.9452,86.7678,86.7777,12850.0
2021-12-31 12:50:00,88.07,88.15,88.03,88.12,19481.0,86.7875,86.8664,86.7481,86.8368,19481.0
2021-12-31 12:55:00,88.12,88.25,88.1,88.24,15869.0,86.8368,86.9649,86.8171,86.9551,15869.0
2021-12-31 13:00:00,88.25,88.27,88.13,88.21,15730.0,86.9649,86.9846,86.8467,86.9255,15730.0
2021-12-31 13:05:00,88.2,88.23,88.16,88.18,12420.0,86.9156,86.9452,86.8762,86.8959,12420.0
2021-12-31 13:10:00,88.16,88.16,88.08,88.09,8940.0,86.8762,86.8762,86.7974,86.8072,8940.0
2021-12-31 13:15:00,88.08,88.13,88.05,88.13,14524.0,86.7974,86.8467,86.7678,86.8467,14524.0
2021-12-31 13:20:00,88.12,88.2,88.12,88.15,9309.0,86.8368,86.9156,86.8368,86.8664,9309.0
2021-12-31 13:25:00,88.15,88.23,88.11,88.15,12799.0,86.8664,86.9452,86.8269,86.8664,12799.0
2021-12-31 13:30:00,88.14,88.25,88.09,88.22,17255.0,86.8565,86.9649,86.8072,86.9353,17255.0
2021-12-31 13:35:00,88.21,88.22,88.08,88.08,13925.0,86.9255,86.9353,86.7974,86.7974,13925.0
2021-12-31 13:40:00,88.08,88.08,87.99,88.02,16548.0,86.7974,86.7974,86.7087,86.7383,16548.0
2021-12-31 13:45:00,88.03,88.08,88.02,88.07,11371.0,86.7481,86.7974,86.7383,86.7875,11371.0
2021-12-31 13:50:00,88.08,88.08,88.02,88.06,18728.0,86.7974,86.7974,86.7383,86.7777,18728.0
2021-12-31 13:55:00,88.06,88.15,88.05,88.12,21779.0,86.7777,86.8664,86.7678,86.8368,21779.0
2021-12-31 14:00:00,88.11,88.17,88.08,88.09,21713.0,86.8269,86.8861,86.7974,86.8072,21713.0
2021-12-31 14:05:00,88.1,88.11,87.93,87.94,36094.0,86.8171,86.8269,86.6496,86.6594,36094.0
2021-12-31 14:10:00,87.94,87.96,87.87,87.9,14408.0,86.6594,86.6791,86.5904,86.62,14408.0
2021-12-31 14:15:00,87.89,87.89,87.73,87.77,18972.0,86.6102,86.6102,86.4525,86.4919,18972.0
2021-12-31 14:20:00,87.76,87.82,87.74,87.78,18178.0,86.482,86.5412,86.4623,86.5018,18178.0
2021-12-31 14:25:00,87.77,87.87,87.77,87.85,22242.0,86.4919,86.5904,86.4919,86.5707,22242.0
2021-12-31 14:30:00,87.85,87.98,87.85,87.98,27263.0,86.5707,86.6988,86.5707,86.6988,27263.0
2021-12-31 14:35:00,87.96,87.99,87.91,87.99,11468.0,86.6791,86.7087,86.6299,86.7087,11468.0
2021-12-31 14:40:00,87.97,88.04,87.95,88.0,16498.0,86.689,86.758,86.6693,86.7185,16498.0
2021-12-31 14:45:00,87.99,88.03,87.96,87.98,13819.0,86.7087,86.7481,86.6791,86.6988,13819.0
2021-12-31 14:50:00,87.98,87.98,87.93,87.95,10208.0,86.6988,86.6988,86.6496,86.6693,10208.0
2021-12-31 14:55:00,87.94,87.98,87.87,87.95,31534.0,86.6594,86.6988,86.5904,86.6693,31534.0
2021-12-31 15:00:00,87.95,88.12,87.95,88.04,31261.0,86.6693,86.8368,86.6693,86.758,31261.0
2021-12-31 15:05:00,88.03,88.05,87.98,87.99,21775.0,86.7481,86.7678,86.6988,86.7087,21775.0
2021-12-31 15:10:00,87.99,88.02,87.94,88.0,18901.0,86.7087,86.7383,86.6594,86.7185,18901.0
2021-12-31 15:15:00,87.99,88.01,87.91,87.96,19277.0,86.7087,86.7284,86.6299,86.6791,19277.0
2021-12-31 15:20:00,87.96,87.99,87.91,87.96,27330.0,86.6791,86.7087,86.6299,86.6791,27330.0
2021-12-31 15:25:00,87.96,88.15,87.95,88.06,34147.0,86.6791,86.8664,86.6693,86.7777,34147.0
2021-12-31 15:30:00,88.06,88.12,87.87,87.89,42513.0,86.7777,86.8368,86.5904,86.6102,42513.0
2021-12-31 15:35:00,87.9,87.92,87.76,87.89,39601.0,86.62,86.6397,86.482,86.6102,39601.0
2021-12-31 15:40:00,87.9,87.99,87.88,87.99,35762.0,86.62,86.7087,86.6003,86.7087,35762.0
2021-12-31 15:45:00,87.97,88.0,87.81,87.85,61613.0,86.689,86.7185,86.5313,86.5707,61613.0
2021-12-31 15:50:00,87.82,87.83,87.46,87.51,122756.0,86.5412,86.551,86.1864,86.2357,122756.0
2021-12-31 15:55:00,87.5,87.6,87.44,87.57,284057.0,86.2258,86.3244,86.1667,86.2948,284057.0
2022-01-03 09:30:00,87.95,89.52,87.95,89.47,351017.0,86.6693,88.2164,86.6693,88.1671,351017.0
2022-01-03 09:35:00,89.48,90.05,89.06,89.7,254392.0,88.177,88.7387,87.7631,88.3938,254392.0
2022-01-03 09:40:00,89.71,89.76,89.19,89.4,92942.0,88.4036,88.4529,87.8912,88.0982,92942.0
2022-01-03 09:45:00,89.48,89.51,88.55,88.62,95480.0,88.177,88.2066,87.2605,87.3295,95480.0
2022-01-03 09:50:00,88.64,88.68,87.82,87.89,151577.0,87.3492,87.3886,86.5412,86.6102,151577.0
2022-01-03 09:55:00,87.89,88.33,87.83,88.22,78484.0,86.6102,87.0437,86.551,86.9353,78484.0
2022-01-03 10:00:00,88.28,89.06,88.25,88.87,98932.0,86.9945,87.7631,86.9649,87.5759,98932.0
2022-01-03 10:05:00,88.86,89.13,88.78,89.04,45912.0,87.566,87.8321,87.4872,87.7434,45912.0
2022-01-03 10:10:00,89.08,89.14,88.77,88.98,69045.0,87.7828,87.8419,87.4773,87.6843,69045.0
2022-01-03 10:15:00,89.01,89.02,88.86,88.87,53651.0,87.7138,87.7237,87.566,87.5759,53651.0
2022-01-03 10:20:00,88.8,89.03,88.46,89.03,74204.0,87.5069,87.7336,87.1719,87.7336,74204.0
2022-01-03 10:25:00,89.04,89.38,89.0,89.29,55356.0,87.7434,88.0785,87.704,87.9898,55356.0
2022-01-03 10:30:00,89.29,89.35,88.97,89.14,66115.0,87.9898,88.0489,87.6744,87.8419,66115.0
2022-01-03 10:35:00,89.16,89.17,88.77,88.78,68784.0,87.8617,87.8715,87.4773,87.4872,68784.0
2022-01-03 10:40:00,88.77,89.04,88.68,88.99,68748.0,87.4773,87.7434,87.3886,87.6941,68748.0
2022-01-03 10:45:00,89.0,89.18,88.8,88.87,31065.0,87.704,87.8814,87.5069,87.5759,31065.0
2022-01-03 10:50:00,88.87,88.97,88.44,88.84,83006.0,87.5759,87.6744,87.1521,87.5463,83006.0
2022-01-03 10:55:00,88.86,88.87,88.6,88.68,51146.0,87.566,87.5759,87.3098,87.3886,51146.0
2022-01-03 11:00:00,88.69,88.84,88.64,88.84,49180.0,87.3985,87.5463,87.3492,87.5463,49180.0
2022-01-03 11:05:00,88.82,89.08,88.79,89.06,64681.0,87.5266,87.7828,87.497,87.7631,64681.0
2022-01-03 11:10:00,89.04,89.05,88.69,88.8,35766.0,87.7434,87.7533,87.3985,87.5069,35766.0
2022-01-03 11:15:00,88.8,88.85,88.55,88.62,30250.0,87.5069,87.5562,87.2605,87.3295,30250.0
2022-01-03 11:20:00,88.63,88.76,88.54,88.6,34694.0,87.3394,87.4675,87.2507,87.3098,34694.0
2022-01-03 11:25:00,88.61,88.72,88.54,88.63,29849.0,87.3197,87.4281,87.2507,87.3394,29849.0
2022-01-03 11:30:00,88.58,88.86,88.5,88.83,51552.0,87.2901,87.566,87.2113,87.5365,51552.0
2022-01-03 11:35:00,88.84,88.89,88.36,88.39,39549.0,87.5463,87.5956,87.0733,87.1029,39549.0
2022-01-03 11:40:00,88.4,88.77,88.38,88.71,34874.0,87.1127,87.4773,87.093,87.4182,34874.0
2022-01-03 11:45:00,88.69,88.86,88.62,88.76,18388.0,87.3985,87.566,87.3295,87.4675,18388.0
2022-01-03 11:50:00,88.76,88.76,88.45,88.46,20261.0,87.4675,87.4675,87.162,87.1719,20261.0
2022-01-03 11:55:00,88.44,88.52,88.26,88.31,36318.0,87.1521,87.231,86.9748,87.024,36318.0
2022-01-03 12:00:00,88.3,88.43,88.19,88.42,25971.0,87.0142,87.1423,86.9058,87.1324,25971.0
2022-01-03 12:05:00,88.42,88.78,88.34,88.63,57886.0,87.1324,87.4872,87.0536,87.3394,57886.0
2022-01-03 12:10:00,88.62,88.75,88.47,88.69,23621.0,87.3295,87.4576,87.1817,87.3985,23621.0
2022-01-03 12:15:00,88.69,88.75,88.55,88.55,16798.0,87.3985,87.4576,87.2605,87.2605,16798.0
2022-01-03 12:20:00,88.56,88.76,88.54,88.73,16072.0,87.2704,87.4675,87.2507,87.4379,16072.0
2022-01-03 12:25:00,88.73,88.83,88.68,88.8,18207.0,87.4379,87.5365,87.3886,87.5069,18207.0
2022-01-03 12:30:00,88.79,88.79,88.67,88.79,14553.0,87.497,87.497,87.3788,87.497,14553.0
2022-01-03 12:35:00,88.79,88.79,88.62,88.65,17469.0,87.497,87.497,87.3295,87.3591,17469.0
2022-01-03 12:40:00,88.65,88.72,88.59,88.71,13520.0,87.3591,87.4281,87.3,87.4182,13520.0
2022-01-03 12:45:00,88.71,88.8,88.71,88.77,12389.0,87.4182,87.5069,87.4182,87.4773,12389.0
2022-01-03 12:50:00,88.77,88.79,88.63,88.67,19534.0,87.4773,87.497,87.3394,87.3788,19534.0
2022-01-03 12:55:00,88.69,88.77,88.67,88.75,10440.0,87.3985,87.4773,87.3788,87.4576,10440.0
2022-01-03 13:00:00,88.73,88.8,88.63,88.79,17118.0,87.4379,87.5069,87.3394,87.497,17118.0
2022-01-03 13:05:00,88.79,88.83,88.63,88.64,12924.0,87.497,87.5365,87.3394,87.3492,12924.0
2022-01-03 13:10:00,88.63,88.79,88.59,88.67,17592.0,87.3394,87.497,87.3,87.3788,17592.0
2022-01-03 13:15:00,88.69,88.71,88.63,88.65,12799.0,87.3985,87.4182,87.3394,87.3591,12799.0
2022-01-03 13:20:00,88.63,88.71,88.6,88.6,15091.0,87.3394,87.4182,87.3098,87.3098,15091.0
2022-01-03 13:25:00,88.6,88.6,88.51,88.52,22412.0,87.3098,87.3098,87.2211,87.231,22412.0
2022-01-03 13:30:00,88.53,88.53,88.43,88.5,14349.0,87.2408,87.2408,87.1423,87.2113,14349.0
2022-01-03 13:35:00,88.51,88.57,88.43,88.51,17321.0,87.2211,87.2802,87.1423,87.2211,17321.0
2022-01-03 13:40:00,88.51,88.79,88.48,88.78,22094.0,87.2211,87.497,87.1916,87.4872,22094.0
2022-01-03 13:45:00,88.76,88.87,88.74,88.87,16313.0,87.4675,87.5759,87.4478,87.5759,16313.0
2022-01-03 13:50:00,88.85,89.01,88.85,88.93,53314.0,87.5562,87.7138,87.5562,87.635,53314.0
2022-01-03 13:55:00,88.92,88.92,88.77,88.85,22294.0,87.6252,87.6252,87.4773,87.5562,22294.0
2022-01-03 14:00:00,88.86,88.86,88.63,88.67,25290.0,87.566,87.566,87.3394,87.3788,25290.0
2022-01-03 14:05:00,88.65,88.8,88.54,88.79,33539.0,87.3591,87.5069,87.2507,87.497,33539.0
2022-01-03 14:10:00,88.79,88.85,88.74,88.82,26034.0,87.497,87.5562,87.4478,87.5266,26034.0
2022-01-03 14:15:00,88.81,88.97,88.76,88.96,29274.0,87.5168,87.6744,87.4675,87.6646,29274.0
2022-01-03 14:20:00,88.96,89.04,88.94,89.0,43505.0,87.6646,87.7434,87.6449,87.704,43505.0
2022-01-03 14:25:00,88.99,89.31,88.98,89.3,80222.0,87.6941,88.0095,87.6843,87.9996,80222.0
2022-01-03 14:30:00,89.32,89.38,89.08,89.13,86548.0,88.0193,88.0785,87.7828,87.8321,86548.0
2022-01-03 14:35:00,89.14,89.16,89.05,89.15,33153.0,87.8419,87.8617,87.7533,87.8518,33153.0
2022-01-03 14:40:00,89.16,89.35,89.07,89.34,42587.0,87.8617,88.0489,87.773,88.039,42587.0
2022-01-03 14:45:00,89.35,89.43,89.31,89.43,29315.0,88.0489,88.1277,88.0095,88.1277,29315.0
2022-01-03 14:50:00,89.43,89.43,89.34,89.4,31411.0,88.1277,88.1277,88.039,88.0982,31411.0
2022-01-03 14:55:00,89.39,89.41,89.33,89.36,48727.0,88.0883,88.108,88.0292,88.0587,48727.0
2022-01-03 15:00:00,89.35,89.37,89.22,89.28,33204.0,88.0489,88.0686,87.9208,87.9799,33204.0
2022-01-03 15:05:00,89.27,89.4,89.24,89.36,42729.0,87.9701,88.0982,87.9405,88.0587,42729.0
2022-01-03 15:10:00,89.35,89.45,89.32,89.43,34003.0,88.0489,88.1474,88.0193,88.1277,34003.0
2022-01-03 15:15:00,89.44,89.49,89.42,89.46,29842.0,88.1376,88.1869,88.1179,88.1573,29842.0
2022-01-03 15:20:00,89.47,89.58,89.42,89.44,38208.0,88.1671,88.2755,88.1179,88.1376,38208.0
2022-01-03 15:25:00,89.44,89.48,89.19,89.23,43379.0,88.1376,88.177,87.8912,87.9306,43379.0
2022-01-03 15:30:00,89.23,89.4,89.22,89.4,41533.0,87.9306,88.0982,87.9208,88.0982,41533.0
2022-01-03 15:35:00,89.39,89.42,89.31,89.34,56234.0,88.0883,88.1179,88.0095,88.039,56234.0
2022-01-03 15:40:00,89.34,89.41,89.16,89.31,90837.0,88.039,88.108,87.8617,88.0095,90837.0
2022-01-03 15:45:00,89.31,89.39,89.23,89.35,59077.0,88.0095,88.0883,87.9306,88.0489,59077.0
2022-01-03 15:50:00,89.35,89.38,89.18,89.28,98182.0,88.0489,88.0785,87.8814,87.9799,98182.0
2022-01-03 15:55:00,89.25,89.45,89.11,89.43,273601.0,87.9503,88.1474,87.8124,88.1277,273601.0
2022-01-04 09:30:00,90.48,91.61,90.09,90.52,491588.0,89.1624,90.276,88.7781,89.2019,491588.0
2022-01-04 09:35:00,90.53,91.42,90.5,91.42,251597.0,89.2117,90.0887,89.1821,90.0887,251597.0
2022-01-04 09:40:00,91.42,91.79,91.12,91.23,257532.0,90.0887,90.4534,89.7931,89.9015,257532.0
2022-01-04 09:45:00,91.25,91.7,91.09,91.46,277634.0,89.9212,90.3647,89.7636,90.1282,277634.0
2022-01-04 09:50:00,91.45,91.48,90.84,90.92,204420.0,90.1183,90.1479,89.5172,89.596,204420.0
2022-01-04 09:55:00,90.91,90.91,90.26,90.4,166327.0,89.5862,89.5862,88.9456,89.0836,166327.0
2022-01-04 10:00:00,90.35,90.51,89.45,89.56,241281.0,89.0343,89.192,88.1474,88.2558,241281.0
2022-01-04 10:05:00,89.56,89.63,89.29,89.53,104928.0,88.2558,88.3248,87.9898,88.2263,104928.0
2022-01-04 10:10:00,89.53,89.55,89.04,89.11,74139.0,88.2263,88.246,87.7434,87.8124,74139.0
2022-01-04 10:15:00,89.09,89.24,88.91,88.97,101291.0,87.7927,87.9405,87.6153,87.6744,101291.0
2022-01-04 10:20:00,88.96,89.31,88.96,89.06,104040.0,87.6646,88.0095,87.6646,87.7631,104040.0
2022-01-04 10:25:00,89.04,89.04,88.63,88.87,126980.0,87.7434,87.7434,87.3394,87.5759,126980.0
2022-01-04 10:30:00,88.87,88.95,88.27,88.37,147320.0,87.5759,87.6547,86.9846,87.0832,147320.0
2022-01-04 10:35:00,88.37,88.39,87.7,87.73,149667.0,87.0832,87.1029,86.4229,86.4525,149667.0
2022-01-04 10:40:00,87.73,87.93,87.52,87.57,110045.0,86.4525,86.6496,86.2455,86.2948,110045.0
2022-01-04 10:45:00,87.54,87.81,87.46,87.62,92380.0,86.2652,86.5313,86.1864,86.3441,92380.0
2022-01-04 10:50:00,87.63,87.64,87.27,87.32,69405.0,86.3539,86.3638,85.9992,86.0485,69405.0
2022-01-04 10:55:00,87.32,87.33,86.85,87.04,124399.0,86.0485,86.0583,85.5853,85.7725,124399.0
2022-01-04 11:00:00,87.04,87.05,86.43,86.59,132025.0,85.7725,85.7824,85.1714,85.3291,132025.0
2022-01-04 11:05:00,86.57,86.77,86.52,86.6,99900.0,85.3094,85.5065,85.2601,85.3389,99900.0
2022-01-04 11:10:00,86.62,86.99,86.41,86.96,98833.0,85.3586,85.7233,85.1517,85.6937,98833.0
2022-01-04 11:15:00,86.95,87.03,86.77,86.99,83962.0,85.6838,85.7627,85.5065,85.7233,83962.0
2022-01-04 11:20:00,87.0,87.01,86.67,86.82,69403.0,85.7331,85.743,85.4079,85.5557,69403.0
2022-01-04 11:25:00,86.81,87.06,86.67,87.06,126656.0,85.5459,85.7922,85.4079,85.7922,126656.0
2022-01-04 11:30:00,87.02,87.41,86.93,87.3,110632.0,85.7528,86.1371,85.6641,86.0287,110632.0
2022-01-04 11:35:00,87.27,87.56,87.26,87.56,89468.0,85.9992,86.285,85.9893,86.285,89468.0
2022-01-04 11:40:00,87.55,87.83,87.54,87.81,78752.0,86.2751,86.551,86.2652,86.5313,78752.0
2022-01-04 11:45:00,87.83,87.96,87.78,87.87,59459.0,86.551,86.6791,86.5018,86.5904,59459.0
2022-01-04 11:50:00,87.85,87.89,87.64,87.81,44546.0,86.5707,86.6102,86.3638,86.5313,44546.0
2022-01-04 11:55:00,87.82,87.94,87.67,87.81,68736.0,86.5412,86.6594,86.3934,86.5313,68736.0
2022-01-04 12:00:00,87.8,87.92,87.6,87.64,50373.0,86.5215,86.6397,86.3244,86.3638,50373.0
2022-01-04 12:05:00,87.63,87.69,87.45,87.62,56962.0,86.3539,86.4131,86.1766,86.3441,56962.0
2022-01-04 12:10:00,87.61,87.93,87.6,87.9,93536.0,86.3342,86.6496,86.3244,86.62,93536.0
2022-01-04 12:15:00,87.9,88.2,87.89,87.94,60080.0,86.62,86.9156,86.6102,86.6594,60080.0
2022-01-04 12:20:00,87.94,88.06,87.87,87.88,40076.0,86.6594,86.7777,86.5904,86.6003,40076.0
2022-01-04 12:25:00,87.9,87.99,87.83,87.85,27536.0,86.62,86.7087,86.551,86.5707,27536.0
2022-01-04 12:30:00,87.84,87.87,87.72,87.85,39591.0,86.5609,86.5904,86.4426,86.5707,39591.0
2022-01-04 12:35:00,87.86,87.91,87.82,87.86,48188.0,86.5806,86.6299,86.5412,86.5806,48188.0
2022-01-04 12:40:00,87.85,87.88,87.76,87.84,25600.0,86.5707,86.6003,86.482,86.5609,25600.0
2022-01-04 12:45:00,87.84,87.91,87.82,87.9,31810.0,86.5609,86.6299,86.5412,86.62,31810.0
2022-01-04 12:50:00,87.89,88.01,87.76,87.8,40725.0,86.6102,86.7284,86.482,86.5215,40725.0
2022-01-04 12:55:00,87.84,87.92,87.67,87.72,70092.0,86.5609,86.6397,86.3934,86.4426,70092.0
2022-01-04 13:00:00,87.72,87.98,87.69,87.91,30447.0,86.4426,86.6988,86.4131,86.6299,30447.0
2022-01-04 13:05:00,87.9,88.17,87.9,88.0,50203.0,86.62,86.8861,86.62,86.7185,50203.0
2022-01-04 13:10:00,87.99,88.03,87.85,87.85,49900.0,86.7087,86.7481,86.5707,86.5707,49900.0
2022-01-04 13:15:00,87.87,87.93,87.76,87.77,33596.0,86.5904,86.6496,86.482,86.4919,33596.0
2022-01-04 13:20:00,87.78,87.87,87.76,87.86,28562.0,86.5018,86.5904,86.482,86.5806,28562.0
2022-01-04 13:25:00,87.85,88.08,87.83,87.95,43162.0,86.5707,86.7974,86.551,86.6693,43162.0
2022-01-04 13:30:00,87.96,87.96,87.63,87.76,101411.0,86.6791,86.6791,86.3539,86.482,101411.0
2022-01-04 13:35:00,87.76,88.09,87.72,87.99,45410.0,86.482,86.8072,86.4426,86.7087,45410.0
2022-01-04 13:40:00,87.97,88.05,87.88,87.9,40469.0,86.689,86.7678,86.6003,86.62,40469.0
2022-01-04 13:45:00,87.92,88.05,87.86,87.93,23249.0,86.6397,86.7678,86.5806,86.6496,23249.0
2022-01-04 13:50:00,87.9,87.95,87.84,87.9,28783.0,86.62,86.6693,86.5609,86.62,28783.0
2022-01-04 13:55:00,87.89,87.9,87.76,87.8,36433.0,86.6102,86.62,86.482,86.5215,36433.0
2022-01-04 14:00:00,87.79,87.91,87.79,87.84,55988.0,86.5116,86.6299,86.5116,86.5609,55988.0
2022-01-04 14:05:00,87.84,87.95,87.81,87.91,32778.0,86.5609,86.6693,86.5313,86.6299,32778.0
2022-01-04 14:10:00,87.89,88.16,87.85,88.14,85405.0,86.6102,86.8762,86.5707,86.8565,85405.0
2022-01-04 14:15:00,88.15,88.34,88.13,88.34,101683.0,86.8664,87.0536,86.8467,87.0536,101683.0
2022-01-04 14:20:00,88.32,88.4,88.22,88.26,62592.0,87.0339,87.1127,86.9353,86.9748,62592.0
2022-01-04 14:25:00,88.27,88.28,88.06,88.06,46923.0,86.9846,86.9945,86.7777,86.7777,46923.0
2022-01-04 14:30:00,88.09,88.31,88.08,88.17,53061.0,86.8072,87.024,86.7974,86.8861,53061.0
2022-01-04 14:35:00,88.17,88.17,87.97,88.0,42935.0,86.8861,86.8861,86.689,86.7185,42935.0
2022-01-04 14:40:00,88.0,88.27,87.99,88.27,79589.0,86.7185,86.9846,86.7087,86.9846,79589.0
2022-01-04 14:45:00,88.28,88.37,88.21,88.27,65681.0,86.9945,87.0832,86.9255,86.9846,65681.0
2022-01-04 14:50:00,88.29,88.33,88.22,88.31,64975.0,87.0043,87.0437,86.9353,87.024,64975.0
2022-01-04 14:55:00,88.32,88.35,88.22,88.23,82329.0,87.0339,87.0635,86.9353,86.9452,82329.0
2022-01-04 15:00:00,88.23,88.37,88.21,88.25,80119.0,86.9452,87.0832,86.9255,86.9649,80119.0
2022-01-04 15:05:00,88.25,88.26,88.13,88.15,37914.0,86.9649,86.9748,86.8467,86.8664,37914.0
2022-01-04 15:10:00,88.15,88.35,88.14,88.29,74089.0,86.8664,87.0635,86.8565,87.0043,74089.0
2022-01-04 15:15:00,88.29,88.35,88.18,88.24,103562.0,87.0043,87.0635,86.8959,86.9551,103562.0
2022-01-04 15:20:00,88.23,88.54,88.23,88.44,89580.0,86.9452,87.2507,86.9452,87.1521,89580.0
2022-01-04 15:25:00,88.43,88.46,88.21,88.41,76995.0,87.1423,87.1719,86.9255,87.1226,76995.0
2022-01-04 15:30:00,88.41,88.51,88.26,88.41,96219.0,87.1226,87.2211,86.9748,87.1226,96219.0
2022-01-04 15:35:00,88.41,88.46,88.27,88.38,65041.0,87.1226,87.1719,86.9846,87.093,65041.0
2022-01-04 15:40:00,88.39,88.45,88.31,88.36,102361.0,87.1029,87.162,87.024,87.0733,102361.0
2022-01-04 15:45:00,88.35,88.5,88.29,88.45,117082.0,87.0635,87.2113,87.0043,87.162,117082.0
2022-01-04 15:50:00,88.42,88.48,88.15,88.29,250840.0,87.1324,87.1916,86.8664,87.0043,250840.0
2022-01-04 15:55:00,88.31,88.54,88.29,88.36,469663.0,87.024,87.2507,87.0043,87.0733,469663.0
2022-01-05 09:30:00,87.04,87.88,86.89,87.36,244107.0,85.7725,86.6003,85.6247,86.0879,244107.0
2022-01-05 09:35:00,87.36,87.85,87.15,87.58,70800.0,86.0879,86.5707,85.8809,86.3047,70800.0
2022-01-05 09:40:00,87.6,88.19,87.55,87.83,120955.0,86.3244,86.9058,86.2751,86.551,120955.0
2022-01-05 09:45:00,87.91,88.32,87.91,88.28,68399.0,86.6299,87.0339,86.6299,86.9945,68399.0
2022-01-05 09:50:00,88.3,88.98,88.24,88.86,134036.0,87.0142,87.6843,86.9551,87.566,134036.0
2022-01-05 09:55:00,88.85,89.15,88.75,88.94,143100.0,87.5562,87.8518,87.4576,87.6449,143100.0
2022-01-05 10:00:00,88.89,89.36,88.82,89.0,116460.0,87.5956,88.0587,87.5266,87.704,116460.0
2022-01-05 10:05:00,88.99,89.12,88.86,89.02,89896.0,87.6941,87.8222,87.566,87.7237,89896.0
2022-01-05 10:10:00,89.01,89.21,88.93,89.15,126385.0,87.7138,87.9109,87.635,87.8518,126385.0
2022-01-05 10:15:00,89.16,89.39,88.7,88.92,90133.0,87.8617,88.0883,87.4084,87.6252,90133.0
2022-01-05 10:20:00,88.92,89.14,88.86,89.06,73640.0,87.6252,87.8419,87.566,87.7631,73640.0
2022-01-05 10:25:00,89.08,89.3,88.93,88.95,73794.0,87.7828,87.9996,87.635,87.6547,73794.0
2022-01-05 10:30:00,88.94,88.95,88.36,88.5,108978.0,87.6449,87.6547,87.0733,87.2113,108978.0
2022-01-05 10:35:00,88.52,88.8,88.25,88.46,46779.0,87.231,87.5069,86.9649,87.1719,46779.0
2022-01-05 10:40:00,88.49,88.85,88.47,88.82,40723.0,87.2014,87.5562,87.1817,87.5266,40723.0
2022-01-05 10:45:00,88.82,89.06,88.64,89.0,77147.0,87.5266,87.7631,87.3492,87.704,77147.0
2022-01-05 10:50:00,89.0,89.13,88.79,89.04,65315.0,87.704,87.8321,87.497,87.7434,65315.0
2022-01-05 10:55:00,89.08,89.35,89.07,89.31,91984.0,87.7828,88.0489,87.773,88.0095,91984.0
2022-01-05 11:00:00,89.3,89.69,89.04,89.11,315118.0,87.9996,88.3839,87.7434,87.8124,315118.0
2022-01-05 11:05:00,89.11,89.24,88.65,88.65,64775.0,87.8124,87.9405,87.3591,87.3591,64775.0
2022-01-05 11:10:00,88.69,88.97,88.61,88.97,79563.0,87.3985,87.6744,87.3197,87.6744,79563.0
2022-01-05 11:15:00,89.01,89.11,88.78,88.81,68344.0,87.7138,87.8124,87.4872,87.5168,68344.0
2022-01-05 11:20:00,88.79,88.83,88.57,88.73,75556.0,87.497,87.5365,87.2802,87.4379,75556.0
2022-01-05 11:25:00,88.75,88.93,88.63,88.84,88533.0,87.4576,87.635,87.3394,87.5463,88533.0
2022-01-05 11:30:00,88.86,89.0,88.57,88.66,63634.0,87.566,87.704,87.2802,87.3689,63634.0
2022-01-05 11:35:00,88.67,88.9,88.57,88.85,70082.0,87.3788,87.6054,87.2802,87.5562,70082.0
2022-01-05 11:40:00,88.83,89.0,88.78,88.81,30194.0,87.5365,87.704,87.4872,87.5168,30194.0
2022-01-05 11:45:00,88.81,88.81,88.52,88.69,25218.0,87.5168,87.5168,87.231,87.3985,25218.0
2022-01-05 11:50:00,88.7,88.88,88.66,88.86,43100.0,87.4084,87.5857,87.3689,87.566,43100.0
2022-01-05 11:55:00,88.87,88.94,88.82,88.94,36723.0,87.5759,87.6449,87.5266,87.6449,36723.0
2022-01-05 12:00:00,88.93,88.93,88.68,88.79,86591.0,87.635,87.635,87.3886,87.497,86591.0
2022-01-05 12:05:00,88.79,88.85,88.47,88.5,89784.0,87.497,87.5562,87.1817,87.2113,89784.0
2022-01-05 12:10:00,88.49,88.58,88.1,88.12,147348.0,87.2014,87.2901,86.8171,86.8368,147348.0
2022-01-05 12:15:00,88.11,88.56,88.09,88.3,79343.0,86.8269,87.2704,86.8072,87.0142,79343.0
2022-01-05 12:20:00,88.3,88.38,88.21,88.24,68303.0,87.0142,87.093,86.9255,86.9551,68303.0
2022-01-05 12:25:00,88.23,88.31,88.18,88.28,32388.0,86.9452,87.024,86.8959,86.9945,32388.0
2022-01-05 12:30:00,88.27,88.4,88.06,88.14,58642.0,86.9846,87.1127,86.7777,86.8565,58642.0
2022-01-05 12:35:00,88.17,88.17,87.87,87.87,53350.0,86.8861,86.8861,86.5904,86.5904,53350.0
2022-01-05 12:40:00,87.89,88.04,87.74,87.8,93147.0,86.6102,86.758,86.4623,86.5215,93147.0
2022-01-05 12:45:00,87.8,87.81,87.68,87.72,39516.0,86.5215,86.5313,86.4032,86.4426,39516.0
2022-01-05 12:50:00,87.74,87.75,87.55,87.69,63120.0,86.4623,86.4722,86.2751,86.4131,63120.0
2022-01-05 12:55:00,87.68,87.68,87.53,87.57,50001.0,86.4032,86.4032,86.2554,86.2948,50001.0
2022-01-05 13:00:00,87.58,87.68,87.46,87.5,53202.0,86.3047,86.4032,86.1864,86.2258,53202.0
2022-01-05 13:05:00,87.54,87.59,87.36,87.44,45096.0,86.2652,86.3145,86.0879,86.1667,45096.0
2022-01-05 13:10:00,87.46,87.56,87.34,87.54,46899.0,86.1864,86.285,86.0682,86.2652,46899.0
2022-01-05 13:15:00,87.54,87.68,87.51,87.58,86429.0,86.2652,86.4032,86.2357,86.3047,86429.0
2022-01-05 13:20:00,87.58,87.78,87.55,87.73,38344.0,86.3047,86.5018,86.2751,86.4525,38344.0
2022-01-05 13:25:00,87.75,87.88,87.68,87.76,32285.0,86.4722,86.6003,86.4032,86.482,32285.0
2022-01-05 13:30:00,87.75,87.95,87.69,87.85,65155.0,86.4722,86.6693,86.4131,86.5707,65155.0
2022-01-05 13:35:00,87.86,87.89,87.61,87.66,184840.0,86.5806,86.6102,86.3342,86.3835,184840.0
2022-01-05 13:40:00,87.67,87.8,87.53,87.58,52552.0,86.3934,86.5215,86.2554,86.3047,52552.0
2022-01-05 13:45:00,87.58,87.66,87.33,87.33,52107.0,86.3047,86.3835,86.0583,86.0583,52107.0
2022-01-05 13:50:00,87.33,87.49,87.26,87.4,44471.0,86.0583,86.216,85.9893,86.1273,44471.0
2022-01-05 13:55:00,87.39,87.47,87.29,87.36,45621.0,86.1174,86.1963,86.0189,86.0879,45621.0
2022-01-05 14:00:00,87.35,87.8,87.16,87.18,89763.0,86.078,86.5215,85.8908,85.9105,89763.0
2022-01-05 14:05:00,87.22,87.26,86.56,86.92,226913.0,85.9499,85.9893,85.2995,85.6543,226913.0
2022-01-05 14:10:00,86.95,86.95,86.46,86.54,104891.0,85.6838,85.6838,85.201,85.2798,104891.0
2022-01-05 14:15:00,86.57,86.72,86.5,86.51,59574.0,85.3094,85.4572,85.2404,85.2502,59574.0
2022-01-05 14:20:00,86.5,86.55,86.21,86.38,77925.0,85.2404,85.2897,84.9546,85.1221,77925.0
2022-01-05 14:25:00,86.31,86.5,86.17,86.2,61495.0,85.0532,85.2404,84.9152,84.9448,61495.0
2022-01-05 14:30:00,86.23,86.42,86.04,86.07,67024.0,84.9743,85.1616,84.7871,84.8167,67024.0
2022-01-05 14:35:00,86.08,86.18,85.63,85.95,96857.0,84.8265,84.9251,84.3831,84.6984,96857.0
2022-01-05 14:40:00,85.96,85.96,85.52,85.54,79463.0,84.7083,84.7083,84.2747,84.2944,79463.0
2022-01-05 14:45:00,85.54,85.62,85.33,85.45,116710.0,84.2944,84.3732,84.0874,84.2057,116710.0
2022-01-05 14:50:00,85.45,85.55,85.23,85.44,96822.0,84.2057,84.3042,83.9889,84.1958,96822.0
2022-01-05 14:55:00,85.39,85.39,85.14,85.19,62422.0,84.1466,84.1466,83.9002,83.9495,62422.0
2022-01-05 15:00:00,85.17,85.24,85.02,85.04,63699.0,83.9298,83.9987,83.7819,83.8017,63699.0
2022-01-05 15:05:00,85.06,85.1,84.41,84.56,231312.0,83.8214,83.8608,83.1808,83.3286,231312.0
2022-01-05 15:10:00,84.54,84.95,84.53,84.75,96872.0,83.3089,83.713,83.2991,83.5159,96872.0
2022-01-05 15:15:00,84.77,84.83,84.47,84.53,73507.0,83.5356,83.5947,83.24,83.2991,73507.0
2022-01-05 15:20:00,84.53,84.62,84.29,84.51,63700.0,83.2991,83.3878,83.0626,83.2794,63700.0
2022-01-05 15:25:00,84.51,84.63,84.12,84.12,106956.0,83.2794,83.3976,82.895,82.895,106956.0
2022-01-05 15:30:00,84.13,84.43,84.09,84.43,172119.0,82.9049,83.2005,82.8655,83.2005,172119.0
2022-01-05 15:35:00,84.42,84.81,84.3,84.69,124721.0,83.1907,83.575,83.0724,83.4567,124721.0
2022-01-05 15:40:00,84.68,84.95,84.68,84.73,102520.0,83.4469,83.713,83.4469,83.4962,102520.0
2022-01-05 15:45:00,84.72,84.77,84.42,84.42,117137.0,83.4863,83.5356,83.1907,83.1907,117137.0
2022-01-05 15:50:00,84.37,84.74,84.37,84.51,230043.0,83.1414,83.506,83.1414,83.2794,230043.0
2022-01-05 15:55:00,84.53,84.6,83.99,84.02,575860.0,83.2991,83.3681,82.7669,82.7965,575860.0
2022-01-06 09:30:00,82.71,83.65,82.0,83.28,592992.0,81.5628,82.4897,80.8626,82.1249,592992.0
2022-01-06 09:35:00,83.2,85.39,83.16,84.65,549951.0,82.046,84.2056,82.0065,83.4758,549951.0
2022-01-06 09:40:00,84.67,85.29,84.62,84.86,228291.0,83.4956,84.107,83.4463,83.6829,228291.0
2022-01-06 09:45:00,84.85,85.14,84.17,84.26,79546.0,83.6731,83.9591,83.0025,83.0913,79546.0
2022-01-06 09:50:00,84.31,84.36,83.58,83.61,164760.0,83.1406,83.1899,82.4207,82.4503,164760.0
2022-01-06 09:55:00,83.62,83.77,83.15,83.43,154458.0,82.4601,82.6081,81.9967,82.2728,154458.0
2022-01-06 10:00:00,83.4,83.6,82.74,82.86,142316.0,82.2432,82.4404,81.5923,81.7107,142316.0
2022-01-06 10:05:00,82.85,83.44,82.65,83.17,179559.0,81.7008,82.2826,81.5036,82.0164,179559.0
2022-01-06 10:10:00,83.15,83.45,82.83,83.38,137161.0,81.9967,82.2925,81.6811,82.2235,137161.0
2022-01-06 10:15:00,83.38,84.17,83.38,83.41,91595.0,82.2235,83.0025,82.2235,82.253,91595.0
2022-01-06 10:20:00,83.38,83.73,83.07,83.68,83025.0,82.2235,82.5686,81.9178,82.5193,83025.0
2022-01-06 10:25:00,83.67,84.35,83.63,84.14,133890.0,82.5094,83.18,82.47,82.9729,133890.0
2022-01-06 10:30:00,84.16,84.9,84.16,84.47,114259.0,82.9926,83.7224,82.9926,83.2983,114259.0
2022-01-06 10:35:00,84.49,84.83,84.27,84.72,77324.0,83.3181,83.6534,83.1011,83.5449,77324.0
2022-01-06 10:40:00,84.72,84.75,84.11,84.21,69284.0,83.5449,83.5745,82.9433,83.042,69284.0
2022-01-06 10:45:00,84.28,85.04,84.21,85.02,124053.0,83.111,83.8604,83.042,83.8407,124053.0
2022-01-06 10:50:00,84.98,84.98,84.64,84.65,48745.0,83.8013,83.8013,83.466,83.4758,48745.0
2022-01-06 10:55:00,84.67,85.3,84.61,85.18,76373.0,83.4956,84.1168,83.4364,83.9985,76373.0
2022-01-06 11:00:00,85.19,85.31,84.9,85.07,82495.0,84.0084,84.1267,83.7224,83.89,82495.0
2022-01-06 11:05:00,85.05,85.35,84.97,85.25,60919.0,83.8703,84.1661,83.7914,84.0675,60919.0
2022-01-06 11:10:00,85.25,85.75,85.22,85.59,99806.0,84.0675,84.5606,84.0379,84.4028,99806.0
2022-01-06 11:15:00,85.59,85.81,85.51,85.72,57236.0,84.4028,84.6198,84.3239,84.531,57236.0
2022-01-06 11:20:00,85.7,85.9,85.58,85.85,103714.0,84.5113,84.7085,84.3929,84.6592,103714.0
2022-01-06 11:25:00,85.82,85.85,85.44,85.82,74713.0,84.6296,84.6592,84.2549,84.6296,74713.0
2022-01-06 11:30:00,85.81,85.86,85.18,85.32,62233.0,84.6198,84.6691,83.9985,84.1366,62233.0
2022-01-06 11:35:00,85.35,85.75,85.24,85.57,64793.0,84.1661,84.5606,84.0577,84.3831,64793.0
2022-01-06 11:40:00,85.56,86.08,85.38,86.0,61245.0,84.3732,84.886,84.1957,84.8071,61245.0
2022-01-06 11:45:00,85.99,86.24,85.84,86.18,46414.0,84.7973,85.0438,84.6493,84.9846,46414.0
2022-01-06 11:50:00,86.2,86.26,85.78,86.25,47849.0,85.0044,85.0635,84.5902,85.0537,47849.0
2022-01-06 11:55:00,86.23,86.27,86.03,86.12,40016.0,85.0339,85.0734,84.8367,84.9255,40016.0
2022-01-06 12:00:00,86.1,86.18,85.98,85.98,89375.0,84.9057,84.9846,84.7874,84.7874,89375.0
2022-01-06 12:05:00,85.97,86.05,85.71,86.0,39155.0,84.7775,84.8564,84.5211,84.8071,39155.0
2022-01-06 12:10:00,86.0,86.0,85.7,85.72,29432.0,84.8071,84.8071,84.5113,84.531,29432.0
2022-01-06 12:15:00,85.73,85.8,85.5,85.55,30562.0,84.5409,84.6099,84.3141,84.3634,30562.0
2022-01-06 12:20:00,85.58,85.72,85.45,85.51,44083.0,84.3929,84.531,84.2648,84.3239,44083.0
2022-01-06 12:25:00,85.49,85.72,85.45,85.61,41608.0,84.3042,84.531,84.2648,84.4225,41608.0
2022-01-06 12:30:00,85.64,85.69,85.34,85.56,53206.0,84.4521,84.5014,84.1563,84.3732,53206.0
2022-01-06 12:35:00,85.57,85.69,85.41,85.53,26296.0,84.3831,84.5014,84.2253,84.3436,26296.0
2022-01-06 12:40:00,85.54,85.77,85.48,85.75,29684.0,84.3535,84.5803,84.2943,84.5606,29684.0
2022-01-06 12:45:00,85.76,85.8,85.54,85.59,42602.0,84.5705,84.6099,84.3535,84.4028,42602.0
2022-01-06 12:50:00,85.54,85.6,85.39,85.43,30688.0,84.3535,84.4127,84.2056,84.245,30688.0
2022-01-06 12:55:00,85.44,85.47,85.24,85.27,25449.0,84.2549,84.2845,84.0577,84.0872,25449.0
2022-01-06 13:00:00,85.29,85.42,85.19,85.38,21851.0,84.107,84.2352,84.0084,84.1957,21851.0
2022-01-06 13:05:00,85.38,85.41,85.26,85.38,19561.0,84.1957,84.2253,84.0774,84.1957,19561.0
2022-01-06 13:10:00,85.37,85.43,85.33,85.41,25253.0,84.1859,84.245,84.1464,84.2253,25253.0
2022-01-06 13:15:00,85.4,85.45,85.19,85.4,23196.0,84.2154,84.2648,84.0084,84.2154,23196.0
2022-01-06 13:20:00,85.42,85.42,85.16,85.18,31684.0,84.2352,84.2352,83.9788,83.9985,31684.0
2022-01-06 13:25:00,85.19,85.19,85.08,85.11,22436.0,84.0084,84.0084,83.8999,83.9295,22436.0
2022-01-06 13:30:00,85.12,85.29,85.11,85.29,26090.0,83.9393,84.107,83.9295,84.107,26090.0
2022-01-06 13:35:00,85.28,85.43,85.22,85.32,27121.0,84.0971,84.245,84.0379,84.1366,27121.0
2022-01-06 13:40:00,85.34,85.4,85.17,85.39,18720.0,84.1563,84.2154,83.9886,84.2056,18720.0
2022-01-06 13:45:00,85.38,85.55,85.3,85.51,21026.0,84.1957,84.3634,84.1168,84.3239,21026.0
2022-01-06 13:50:00,85.5,85.8,85.49,85.76,40809.0,84.3141,84.6099,84.3042,84.5705,40809.0
2022-01-06 13:55:00,85.75,85.89,85.68,85.87,67257.0,84.5606,84.6986,84.4916,84.6789,67257.0
2022-01-06 14:00:00,85.86,85.9,85.5,85.54,47024.0,84.6691,84.7085,84.3141,84.3535,47024.0
2022-01-06 14:05:00,85.52,85.67,85.44,85.59,45329.0,84.3338,84.4817,84.2549,84.4028,45329.0
2022-01-06 14:10:00,85.6,85.85,85.47,85.49,59947.0,84.4127,84.6592,84.2845,84.3042,59947.0
2022-01-06 14:15:00,85.49,85.65,85.39,85.46,19727.0,84.3042,84.462,84.2056,84.2746,19727.0
2022-01-06 14:20:00,85.46,85.54,85.29,85.37,30130.0,84.2746,84.3535,84.107,84.1859,30130.0
2022-01-06 14:25:00,85.36,85.46,85.26,85.35,29963.0,84.176,84.2746,84.0774,84.1661,29963.0
2022-01-06 14:30:00,85.34,85.5,85.25,85.33,28902.0,84.1563,84.3141,84.0675,84.1464,28902.0
2022-01-06 14:35:00,85.33,85.47,85.31,85.41,26215.0,84.1464,84.2845,84.1267,84.2253,26215.0
2022-01-06 14:40:00,85.4,85.54,85.37,85.47,52568.0,84.2154,84.3535,84.1859,84.2845,52568.0
2022-01-06 14:45:00,85.51,85.69,85.46,85.53,54276.0,84.3239,84.5014,84.2746,84.3436,54276.0
2022-01-06 14:50:00,85.54,85.63,85.48,85.63,18658.0,84.3535,84.4423,84.2943,84.4423,18658.0
2022-01-06 14:55:00,85.62,85.66,85.52,85.52,24618.0,84.4324,84.4718,84.3338,84.3338,24618.0
2022-01-06 15:00:00,85.5,85.73,85.47,85.73,26903.0,84.3141,84.5409,84.2845,84.5409,26903.0
2022-01-06 15:05:00,85.73,85.83,85.7,85.8,55669.0,84.5409,84.6395,84.5113,84.6099,55669.0
2022-01-06 15:10:00,85.8,85.88,85.69,85.76,52662.0,84.6099,84.6888,84.5014,84.5705,52662.0
2022-01-06 15:15:00,85.77,85.79,85.56,85.58,69771.0,84.5803,84.6,84.3732,84.3929,69771.0
2022-01-06 15:20:00,85.59,85.61,85.27,85.31,45078.0,84.4028,84.4225,84.0872,84.1267,45078.0
2022-01-06 15:25:00,85.3,85.43,85.26,85.39,38083.0,84.1168,84.245,84.0774,84.2056,38083.0
2022-01-06 15:30:00,85.39,85.51,85.29,85.38,54344.0,84.2056,84.3239,84.107,84.1957,54344.0
2022-01-06 15:35:00,85.39,85.43,85.26,85.37,45816.0,84.2056,84.245,84.0774,84.1859,45816.0
2022-01-06 15:40:00,85.38,85.53,85.26,85.48,61283.0,84.1957,84.3436,84.0774,84.2943,61283.0
2022-01-06 15:45:00,85.48,85.52,85.27,85.3,79229.0,84.2943,84.3338,84.0872,84.1168,79229.0
2022-01-06 15:50:00,85.31,85.58,85.28,85.5,155301.0,84.1267,84.3929,84.0971,84.3141,155301.0
2022-01-06 15:55:00,85.51,85.61,85.2,85.53,454647.0,84.3239,84.4225,84.0182,84.3436,454647.0
2022-01-07 09:30:00,85.47,85.87,85.07,85.13,184863.0,84.2845,84.6789,83.89,83.9492,184863.0
2022-01-07 09:35:00,85.09,85.31,84.54,85.31,58248.0,83.9097,84.1267,83.3674,84.1267,58248.0
2022-01-07 09:40:00,85.31,85.69,85.12,85.55,63101.0,84.1267,84.5014,83.9393,84.3634,63101.0
2022-01-07 09:45:00,85.64,85.79,85.23,85.48,122584.0,84.4521,84.6,84.0478,84.2943,122584.0
2022-01-07 09:50:00,85.49,85.78,85.38,85.54,63593.0,84.3042,84.5902,84.1957,84.3535,63593.0
2022-01-07 09:55:00,85.54,85.84,85.52,85.56,59247.0,84.3535,84.6493,84.3338,84.3732,59247.0
2022-01-07 10:00:00,85.61,85.61,84.91,84.91,95234.0,84.4225,84.4225,83.7322,83.7322,95234.0
2022-01-07 10:05:00,84.9,84.9,84.49,84.51,65955.0,83.7224,83.7224,83.3181,83.3378,65955.0
2022-01-07 10:10:00,84.49,84.75,84.41,84.57,62993.0,83.3181,83.5745,83.2392,83.397,62993.0
2022-01-07 10:15:00,84.55,84.57,83.93,84.01,90526.0,83.3772,83.397,82.7658,82.8447,90526.0
2022-01-07 10:20:00,84.01,84.2,83.69,84.04,92733.0,82.8447,83.0321,82.5292,82.8743,92733.0
2022-01-07 10:25:00,84.05,84.31,84.03,84.15,55115.0,82.8842,83.1406,82.8644,82.9828,55115.0
2022-01-07 10:30:00,84.04,84.17,83.87,83.87,63993.0,82.8743,83.0025,82.7067,82.7067,63993.0
2022-01-07 10:35:00,83.89,83.93,83.53,83.54,87699.0,82.7264,82.7658,82.3714,82.3812,87699.0
2022-01-07 10:40:00,83.54,83.72,83.11,83.13,94003.0,82.3812,82.5587,81.9572,81.9769,94003.0
2022-01-07 10:45:00,83.15,83.16,82.82,82.87,127201.0,81.9967,82.0065,81.6712,81.7205,127201.0
2022-01-07 10:50:00,82.88,82.95,82.58,82.78,67812.0,81.7304,81.7994,81.4346,81.6318,67812.0
2022-01-07 10:55:00,82.79,83.24,82.66,83.15,142150.0,81.6416,82.0854,81.5135,81.9967,142150.0
2022-01-07 11:00:00,83.14,83.58,83.07,83.27,65401.0,81.9868,82.4207,81.9178,82.115,65401.0
2022-01-07 11:05:00,83.28,83.63,83.27,83.43,58122.0,82.1249,82.47,82.115,82.2728,58122.0
2022-01-07 11:10:00,83.44,83.63,83.26,83.5,31676.0,82.2826,82.47,82.1051,82.3418,31676.0
2022-01-07 11:15:00,83.51,83.52,82.87,82.92,96204.0,82.3517,82.3615,81.7205,81.7698,96204.0
2022-01-07 11:20:00,82.89,83.24,82.85,83.13,86063.0,81.7403,82.0854,81.7008,81.9769,86063.0
2022-01-07 11:25:00,83.11,83.48,83.06,83.38,47441.0,81.9572,82.3221,81.9079,82.2235,47441.0
2022-01-07 11:30:00,83.35,83.48,83.26,83.36,28577.0,82.1939,82.3221,82.1051,82.2037,28577.0
2022-01-07 11:35:00,83.32,83.4,83.15,83.26,35968.0,82.1643,82.2432,81.9967,82.1051,35968.0
2022-01-07 11:40:00,83.27,83.29,82.99,83.15,35866.0,82.115,82.1347,81.8389,81.9967,35866.0
2022-01-07 11:45:00,83.11,83.63,83.09,83.61,34945.0,81.9572,82.47,81.9375,82.4503,34945.0
2022-01-07 11:50:00,83.65,83.89,83.58,83.89,57224.0,82.4897,82.7264,82.4207,82.7264,57224.0
2022-01-07 11:55:00,83.9,83.92,83.69,83.78,63677.0,82.7363,82.756,82.5292,82.6179,63677.0
2022-01-07 12:00:00,83.79,84.04,83.77,83.94,58601.0,82.6278,82.8743,82.6081,82.7757,58601.0
2022-01-07 12:05:00,83.97,84.19,83.88,84.03,41811.0,82.8053,83.0222,82.7165,82.8644,41811.0
2022-01-07 12:10:00,84.04,84.2,83.96,84.13,46450.0,82.8743,83.0321,82.7954,82.9631,46450.0
2022-01-07 12:15:00,84.11,84.25,83.89,83.92,36474.0,82.9433,83.0814,82.7264,82.756,36474.0
2022-01-07 12:20:00,83.91,83.92,83.7,83.83,48051.0,82.7461,82.756,82.539,82.6672,48051.0
2022-01-07 12:25:00,83.81,83.9,83.72,83.79,37421.0,82.6475,82.7363,82.5587,82.6278,37421.0
2022-01-07 12:30:00,83.79,83.79,83.58,83.66,33876.0,82.6278,82.6278,82.4207,82.4996,33876.0
2022-01-07 12:35:00,83.68,83.69,83.48,83.59,48046.0,82.5193,82.5292,82.3221,82.4306,48046.0
2022-01-07 12:40:00,83.58,83.74,83.55,83.68,33840.0,82.4207,82.5785,82.3911,82.5193,33840.0
2022-01-07 12:45:00,83.69,83.93,83.58,83.85,36304.0,82.5292,82.7658,82.4207,82.6869,36304.0
2022-01-07 12:50:00,83.82,83.98,83.81,83.95,33674.0,82.6574,82.8151,82.6475,82.7856,33674.0
2022-01-07 12:55:00,83.93,83.98,83.85,83.93,30665.0,82.7658,82.8151,82.6869,82.7658,30665.0
2022-01-07 13:00:00,83.93,83.95,83.67,83.77,29979.0,82.7658,82.7856,82.5094,82.6081,29979.0
2022-01-07 13:05:00,83.76,83.86,83.73,83.75,23301.0,82.5982,82.6968,82.5686,82.5883,23301.0
2022-01-07 13:10:00,83.73,83.84,83.71,83.8,22020.0,82.5686,82.6771,82.5489,82.6376,22020.0
2022-01-07 13:15:00,83.8,83.89,83.55,83.61,29396.0,82.6376,82.7264,82.3911,82.4503,29396.0
2022-01-07 13:20:00,83.62,83.62,83.27,83.33,41365.0,82.4601,82.4601,82.115,82.1742,41365.0
2022-01-07 13:25:00,83.28,83.88,83.21,83.25,168804.0,82.1249,82.7165,82.0558,82.0953,168804.0
2022-01-07 13:30:00,83.25,83.49,83.24,83.46,32946.0,82.0953,82.3319,82.0854,82.3024,32946.0
2022-01-07 13:35:00,83.47,83.59,83.46,83.48,41642.0,82.3122,82.4306,82.3024,82.3221,41642.0
2022-01-07 13:40:00,83.52,83.86,83.51,83.85,60169.0,82.3615,82.6968,82.3517,82.6869,60169.0
2022-01-07 13:45:00,83.84,83.84,83.65,83.71,50152.0,82.6771,82.6771,82.4897,82.5489,50152.0
2022-01-07 13:50:00,83.72,83.72,83.4,83.53,52038.0,82.5587,82.5587,82.2432,82.3714,52038.0
2022-01-07 13:55:00,83.53,83.66,83.52,83.54,50743.0,82.3714,82.4996,82.3615,82.3812,50743.0
2022-01-07 14:00:00,83.55,83.56,83.3,83.36,29425.0,82.3911,82.401,82.1446,82.2037,29425.0
2022-01-07 14:05:00,83.35,83.35,83.13,83.2,37414.0,82.1939,82.1939,81.9769,82.046,37414.0
2022-01-07 14:10:00,83.21,83.3,83.11,83.12,27358.0,82.0558,82.1446,81.9572,81.9671,27358.0
2022-01-07 14:15:00,83.11,83.19,83.04,83.04,24260.0,81.9572,82.0361,81.8882,81.8882,24260.0
2022-01-07 14:20:00,83.04,83.04,82.86,82.88,25932.0,81.8882,81.8882,81.7107,81.7304,25932.0
2022-01-07 14:25:00,82.86,83.05,82.81,83.04,49778.0,81.7107,81.898,81.6614,81.8882,49778.0
2022-01-07 14:30:00,83.04,83.11,82.94,83.0,32742.0,81.8882,81.9572,81.7896,81.8487,32742.0
2022-01-07 14:35:00,83.0,83.21,82.94,83.19,35024.0,81.8487,82.0558,81.7896,82.0361,35024.0
2022-01-07 14:40:00,83.15,83.28,83.12,83.24,33041.0,81.9967,82.1249,81.9671,82.0854,33041.0
2022-01-07 14:45:00,83.25,83.41,83.19,83.34,46000.0,82.0953,82.253,82.0361,82.184,46000.0
2022-01-07 14:50:00,83.31,83.51,83.28,83.44,23841.0,82.1544,82.3517,82.1249,82.2826,23841.0
2022-01-07 14:55:00,83.42,83.47,83.32,83.41,32166.0,82.2629,82.3122,82.1643,82.253,32166.0
2022-01-07 15:00:00,83.42,83.51,83.35,83.49,22476.0,82.2629,82.3517,82.1939,82.3319,22476.0
2022-01-07 15:05:00,83.49,83.6,83.42,83.46,33229.0,82.3319,82.4404,82.2629,82.3024,33229.0
2022-01-07 15:10:00,83.47,83.48,83.27,83.31,43324.0,82.3122,82.3221,82.115,82.1544,43324.0
2022-01-07 15:15:00,83.32,83.35,83.24,83.3,32303.0,82.1643,82.1939,82.0854,82.1446,32303.0
2022-01-07 15:20:00,83.29,83.4,83.24,83.27,41224.0,82.1347,82.2432,82.0854,82.115,41224.0
2022-01-07 15:25:00,83.25,83.27,83.14,83.22,43744.0,82.0953,82.115,81.9868,82.0657,43744.0
2022-01-07 15:30:00,83.22,83.43,83.13,83.18,44896.0,82.0657,82.2728,81.9769,82.0262,44896.0
2022-01-07 15:35:00,83.18,83.25,83.07,83.15,70099.0,82.0262,82.0953,81.9178,81.9967,70099.0
2022-01-07 15:40:00,83.13,83.18,83.07,83.12,52931.0,81.9769,82.0262,81.9178,81.9671,52931.0
2022-01-07 15:45:00,83.11,83.21,83.06,83.17,74989.0,81.9572,82.0558,81.9079,82.0164,74989.0
2022-01-07 15:50:00,83.17,83.64,83.13,83.42,291137.0,82.0164,82.4799,81.9769,82.2629,291137.0
2022-01-07 15:55:00,83.43,83.53,83.0,83.07,685729.0,82.2728,82.3714,81.8487,81.9178,685729.0
2022-01-10 09:30:00,81.11,81.35,80.58,80.84,365887.0,79.985,80.2216,79.4623,79.7187,365887.0
2022-01-10 09:35:00,80.83,81.06,80.58,80.65,134631.0,79.7088,79.9356,79.4623,79.5313,134631.0
2022-01-10 09:40:00,80.73,80.95,80.59,80.8,94266.0,79.6102,79.8272,79.4722,79.6793,94266.0
2022-01-10 09:45:00,80.81,80.89,80.46,80.76,163162.0,79.6891,79.768,79.344,79.6398,163162.0
2022-01-10 09:50:00,80.77,81.1,80.47,80.49,89148.0,79.6497,79.9751,79.3538,79.3736,89148.0
2022-01-10 09:55:00,80.46,80.54,79.76,80.04,241162.0,79.344,79.4229,78.6537,78.9298,241162.0
2022-01-10 10:00:00,80.03,80.26,79.76,79.8,131952.0,78.9199,79.1467,78.6537,78.6931,131952.0
2022-01-10 10:05:00,79.83,80.44,79.79,80.36,94536.0,78.7227,79.3242,78.6833,79.2454,94536.0
2022-01-10 10:10:00,80.33,80.33,79.18,79.21,191925.0,79.2158,79.2158,78.0817,78.1113,191925.0
2022-01-10 10:15:00,79.24,79.7,79.15,79.36,193844.0,78.1409,78.5945,78.0521,78.2592,193844.0
2022-01-10 10:20:00,79.38,79.58,79.28,79.54,105356.0,78.2789,78.4762,78.1803,78.4367,105356.0
2022-01-10 10:25:00,79.55,79.89,79.55,79.62,73523.0,78.4466,78.7819,78.4466,78.5156,73523.0
2022-01-10 10:30:00,79.61,79.63,79.07,79.08,187904.0,78.5058,78.5255,77.9732,77.9831,187904.0
2022-01-10 10:35:00,79.07,79.2,78.81,78.89,187002.0,77.9732,78.1014,77.7169,77.7957,187002.0
2022-01-10 10:40:00,78.9,78.97,78.32,78.34,225536.0,77.8056,77.8746,77.2337,77.2534,225536.0
2022-01-10 10:45:00,78.34,78.84,78.26,78.42,111646.0,77.2534,77.7464,77.1745,77.3323,111646.0
2022-01-10 10:50:00,78.38,78.58,78.33,78.52,107421.0,77.2928,77.49,77.2435,77.4309,107421.0
2022-01-10 10:55:00,78.5,78.55,78.17,78.36,96819.0,77.4112,77.4605,77.0857,77.2731,96819.0
2022-01-10 11:00:00,78.37,78.49,78.01,78.23,239633.0,77.283,77.4013,76.928,77.1449,239633.0
2022-01-10 11:05:00,78.19,78.67,78.16,78.59,98500.0,77.1055,77.5788,77.0759,77.4999,98500.0
2022-01-10 11:10:00,78.57,78.96,78.51,78.81,76841.0,77.4802,77.8648,77.421,77.7169,76841.0
2022-01-10 11:15:00,78.81,79.44,78.68,79.38,101290.0,77.7169,78.3381,77.5887,78.2789,101290.0
2022-01-10 11:20:00,79.35,79.43,79.21,79.39,108122.0,78.2494,78.3283,78.1113,78.2888,108122.0
2022-01-10 11:25:00,79.39,79.4,79.12,79.14,93825.0,78.2888,78.2987,78.0226,78.0423,93825.0
2022-01-10 11:30:00,79.12,79.16,78.85,78.92,77711.0,78.0226,78.062,77.7563,77.8253,77711.0
2022-01-10 11:35:00,78.9,78.93,78.59,78.6,93701.0,77.8056,77.8352,77.4999,77.5098,93701.0
2022-01-10 11:40:00,78.59,78.59,77.66,77.81,291263.0,77.4999,77.4999,76.5828,76.7307,291263.0
2022-01-10 11:45:00,77.82,78.0,77.64,77.74,204918.0,76.7406,76.9181,76.5631,76.6617,204918.0
2022-01-10 11:50:00,77.73,78.21,77.68,77.82,91655.0,76.6518,77.1252,76.6025,76.7406,91655.0
2022-01-10 11:55:00,77.8,78.03,77.72,77.96,72369.0,76.7209,76.9477,76.642,76.8786,72369.0
2022-01-10 12:00:00,77.95,78.25,77.82,77.84,141548.0,76.8688,77.1646,76.7406,76.7603,141548.0
2022-01-10 12:05:00,77.85,77.9,77.45,77.5,146312.0,76.7702,76.8195,76.3757,76.425,146312.0
2022-01-10 12:10:00,77.52,77.81,77.51,77.61,80947.0,76.4447,76.7307,76.4349,76.5335,80947.0
2022-01-10 12:15:00,77.6,77.72,77.49,77.56,105007.0,76.5236,76.642,76.4152,76.4842,105007.0
2022-01-10 12:20:00,77.56,77.69,77.39,77.69,186787.0,76.4842,76.6124,76.3166,76.6124,186787.0
2022-01-10 12:25:00,77.69,78.12,77.61,77.85,578305.0,76.6124,77.0364,76.5335,76.7702,578305.0
2022-01-10 12:30:00,77.84,78.03,77.65,77.8,319227.0,76.7603,76.9477,76.5729,76.7209,319227.0
2022-01-10 12:35:00,77.8,78.04,77.79,77.96,208181.0,76.7209,76.9575,76.711,76.8786,208181.0
2022-01-10 12:40:00,77.95,78.5,77.92,78.33,195113.0,76.8688,77.4112,76.8392,77.2435,195113.0
2022-01-10 12:45:00,78.31,78.6,78.3,78.5,146966.0,77.2238,77.5098,77.2139,77.4112,146966.0
2022-01-10 12:50:00,78.52,79.2,78.52,79.17,120014.0,77.4309,78.1014,77.4309,78.0719,120014.0
2022-01-10 12:55:00,79.2,79.22,78.74,78.74,114952.0,78.1014,78.1212,77.6478,77.6478,114952.0
2022-01-10 13:00:00,78.76,78.9,78.6,78.81,91490.0,77.6675,77.8056,77.5098,77.7169,91490.0
2022-01-10 13:05:00,78.81,79.01,78.74,78.98,95760.0,77.7169,77.9141,77.6478,77.8845,95760.0
2022-01-10 13:10:00,78.98,79.09,78.87,78.97,105153.0,77.8845,77.993,77.776,77.8746,105153.0
2022-01-10 13:15:00,78.98,79.01,78.82,79.01,101144.0,77.8845,77.9141,77.7267,77.9141,101144.0
2022-01-10 13:20:00,79.01,79.38,79.0,79.33,100586.0,77.9141,78.2789,77.9042,78.2296,100586.0
2022-01-10 13:25:00,79.32,79.67,79.27,79.53,95507.0,78.2198,78.5649,78.1705,78.4269,95507.0
2022-01-10 13:30:00,79.51,79.67,79.49,79.61,90545.0,78.4071,78.5649,78.3874,78.5058,90545.0
2022-01-10 13:35:00,79.64,79.71,79.52,79.65,73064.0,78.5353,78.6044,78.417,78.5452,73064.0
2022-01-10 13:40:00,79.65,79.85,79.65,79.78,67973.0,78.5452,78.7424,78.5452,78.6734,67973.0
2022-01-10 13:45:00,79.78,79.95,79.68,79.92,90677.0,78.6734,78.841,78.5748,78.8115,90677.0
2022-01-10 13:50:00,79.91,80.3,79.9,80.19,103302.0,78.8016,79.1862,78.7917,79.0777,103302.0
2022-01-10 13:55:00,80.18,80.27,79.94,80.09,105347.0,79.0679,79.1566,78.8312,78.9791,105347.0
2022-01-10 14:00:00,80.14,80.68,80.09,80.67,142299.0,79.0284,79.5609,78.9791,79.5511,142299.0
2022-01-10 14:05:00,80.64,80.89,80.58,80.86,129192.0,79.5215,79.768,79.4623,79.7384,129192.0
2022-01-10 14:10:00,80.86,80.95,80.55,80.62,74597.0,79.7384,79.8272,79.4327,79.5017,74597.0
2022-01-10 14:15:00,80.6,80.95,80.57,80.66,84062.0,79.482,79.8272,79.4524,79.5412,84062.0
2022-01-10 14:20:00,80.65,80.73,80.48,80.49,49333.0,79.5313,79.6102,79.3637,79.3736,49333.0
2022-01-10 14:25:00,80.49,80.99,80.48,80.95,108285.0,79.3736,79.8666,79.3637,79.8272,108285.0
2022-01-10 14:30:00,80.95,81.02,80.67,80.89,117914.0,79.8272,79.8962,79.5511,79.768,117914.0
2022-01-10 14:35:00,80.91,81.13,80.86,81.11,87913.0,79.7877,80.0047,79.7384,79.985,87913.0
2022-01-10 14:40:00,81.1,81.27,80.92,80.92,138900.0,79.9751,80.1427,79.7976,79.7976,138900.0
2022-01-10 14:45:00,80.94,80.96,80.69,80.73,39206.0,79.8173,79.837,79.5708,79.6102,39206.0
2022-01-10 14:50:00,80.73,80.73,80.5,80.53,101252.0,79.6102,79.6102,79.3834,79.413,101252.0
2022-01-10 14:55:00,80.53,80.78,80.46,80.78,70073.0,79.413,79.6595,79.344,79.6595,70073.0
2022-01-10 15:00:00,80.76,81.01,80.65,80.71,55637.0,79.6398,79.8863,79.5313,79.5905,55637.0
2022-01-10 15:05:00,80.73,80.73,80.4,80.5,63897.0,79.6102,79.6102,79.2848,79.3834,63897.0
2022-01-10 15:10:00,80.5,80.58,80.33,80.49,259441.0,79.3834,79.4623,79.2158,79.3736,259441.0
2022-01-10 15:15:00,80.49,80.94,80.38,80.85,89062.0,79.3736,79.8173,79.2651,79.7286,89062.0
2022-01-10 15:20:00,80.84,80.97,80.71,80.97,60291.0,79.7187,79.8469,79.5905,79.8469,60291.0
2022-01-10 15:25:00,80.96,81.13,80.89,80.9,101204.0,79.837,80.0047,79.768,79.7779,101204.0
2022-01-10 15:30:00,80.9,81.14,80.64,81.14,87940.0,79.7779,80.0145,79.5215,80.0145,87940.0
2022-01-10 15:35:00,81.14,81.47,81.01,81.41,120576.0,80.0145,80.34,79.8863,80.2808,120576.0
2022-01-10 15:40:00,81.43,81.67,81.22,81.63,403547.0,80.3005,80.5372,80.0934,80.4977,403547.0
2022-01-10 15:45:00,81.63,82.1,81.61,81.73,270277.0,80.4977,80.9612,80.478,80.5964,270277.0
2022-01-10 15:50:00,81.75,82.07,81.74,81.98,529829.0,80.6161,80.9316,80.6062,80.8429,529829.0
2022-01-10 15:55:00,82.0,82.33,81.87,82.22,708441.0,80.8626,81.188,80.7344,81.0796,708441.0
2022-01-11 09:30:00,81.18,81.53,80.79,81.5,276131.0,80.054,80.3991,79.6694,80.3695,276131.0
2022-01-11 09:35:00,81.55,82.31,81.51,82.24,100258.0,80.4188,81.1683,80.3794,81.0993,100258.0
2022-01-11 09:40:00,82.33,82.4,81.61,82.34,488404.0,81.188,81.2571,80.478,81.1979,488404.0
2022-01-11 09:45:00,82.32,82.9,82.19,82.66,132039.0,81.1782,81.7501,81.05,81.5135,132039.0
2022-01-11 09:50:00,82.66,83.26,82.6,82.97,238801.0,81.5135,82.1051,81.4543,81.8192,238801.0
2022-01-11 09:55:00,82.99,83.1,82.52,82.55,182162.0,81.8389,81.9473,81.3754,81.405,182162.0
2022-01-11 10:00:00,82.57,83.41,82.23,83.36,131925.0,81.4247,82.253,81.0894,82.2037,131925.0
2022-01-11 10:05:00,83.36,83.49,82.9,82.93,147646.0,82.2037,82.3319,81.7501,81.7797,147646.0
2022-01-11 10:10:00,82.93,83.54,82.87,83.38,126219.0,81.7797,82.3812,81.7205,82.2235,126219.0
2022-01-11 10:15:00,83.4,83.5,82.98,83.08,145584.0,82.2432,82.3418,81.829,81.9276,145584.0
2022-01-11 10:20:00,83.04,83.44,83.04,83.19,86253.0,81.8882,82.2826,81.8882,82.0361,86253.0
2022-01-11 10:25:00,83.22,83.52,83.17,83.38,92997.0,82.0657,82.3615,82.0164,82.2235,92997.0
2022-01-11 10:30:00,83.39,83.71,82.97,83.0,127887.0,82.2333,82.5489,81.8192,81.8487,127887.0
2022-01-11 10:35:00,82.97,83.04,82.73,82.86,54330.0,81.8192,81.8882,81.5825,81.7107,54330.0
2022-01-11 10:40:00,82.86,82.86,82.25,82.32,59692.0,81.7107,81.7107,81.1091,81.1782,59692.0
2022-01-11 10:45:00,82.3,82.68,82.28,82.41,49758.0,81.1584,81.5332,81.1387,81.2669,49758.0
2022-01-11 10:50:00,82.4,82.51,82.26,82.37,50076.0,81.2571,81.3655,81.119,81.2275,50076.0
2022-01-11 10:55:00,82.39,82.54,82.2,82.54,57574.0,81.2472,81.3951,81.0598,81.3951,57574.0
2022-01-11 11:00:00,82.6,83.15,82.53,83.06,61149.0,81.4543,81.9967,81.3853,81.9079,61149.0
2022-01-11 11:05:00,83.08,83.44,83.08,83.39,99338.0,81.9276,82.2826,81.9276,82.2333,99338.0
2022-01-11 11:10:00,83.4,83.99,83.3,83.91,178234.0,82.2432,82.825,82.1446,82.7461,178234.0
2022-01-11 11:15:00,83.93,84.22,83.8,84.15,150659.0,82.7658,83.0518,82.6376,82.9828,150659.0
2022-01-11 11:20:00,84.14,84.18,83.81,83.96,93480.0,82.9729,83.0124,82.6475,82.7954,93480.0
2022-01-11 11:25:00,83.98,84.06,83.78,83.98,80647.0,82.8151,82.894,82.6179,82.8151,80647.0
2022-01-11 11:30:00,84.0,84.0,83.77,83.88,311868.0,82.8349,82.8349,82.6081,82.7165,311868.0
2022-01-11 11:35:00,83.89,83.93,83.71,83.86,83871.0,82.7264,82.7658,82.5489,82.6968,83871.0
2022-01-11 11:40:00,83.82,84.43,83.81,84.31,192266.0,82.6574,83.2589,82.6475,83.1406,192266.0
2022-01-11 11:45:00,84.3,84.46,84.1,84.36,92678.0,83.1307,83.2885,82.9335,83.1899,92678.0
2022-01-11 11:50:00,84.34,84.65,84.32,84.65,62049.0,83.1701,83.4758,83.1504,83.4758,62049.0
2022-01-11 11:55:00,84.66,84.84,84.56,84.84,118805.0,83.4857,83.6632,83.3871,83.6632,118805.0
2022-01-11 12:00:00,84.86,85.15,84.84,85.13,237576.0,83.6829,83.9689,83.6632,83.9492,237576.0
2022-01-11 12:05:00,85.15,85.15,85.02,85.12,251538.0,83.9689,83.9689,83.8407,83.9393,251538.0
2022-01-11 12:10:00,85.12,85.23,85.03,85.12,119289.0,83.9393,84.0478,83.8506,83.9393,119289.0
2022-01-11 12:15:00,85.11,85.34,85.02,85.26,170732.0,83.9295,84.1563,83.8407,84.0774,170732.0
2022-01-11 12:20:00,85.28,85.36,85.14,85.29,117191.0,84.0971,84.176,83.9591,84.107,117191.0
2022-01-11 12:25:00,85.3,85.3,84.73,84.75,125709.0,84.1168,84.1168,83.5547,83.5745,125709.0
2022-01-11 12:30:00,84.76,84.98,84.7,84.74,83209.0,83.5843,83.8013,83.5252,83.5646,83209.0
2022-01-11 12:35:00,84.74,84.88,84.56,84.6,102115.0,83.5646,83.7027,83.3871,83.4265,102115.0
2022-01-11 12:40:00,84.62,84.86,84.49,84.82,131199.0,83.4463,83.6829,83.3181,83.6435,131199.0
2022-01-11 12:45:00,84.79,84.82,84.64,84.7,92923.0,83.6139,83.6435,83.466,83.5252,92923.0
2022-01-11 12:50:00,84.7,84.87,84.66,84.81,32877.0,83.5252,83.6928,83.4857,83.6336,32877.0
2022-01-11 12:55:00,84.81,84.98,84.73,84.88,74826.0,83.6336,83.8013,83.5547,83.7027,74826.0
2022-01-11 13:00:00,84.88,84.92,84.62,84.81,109502.0,83.7027,83.7421,83.4463,83.6336,109502.0
2022-01-11 13:05:00,84.81,85.04,84.73,85.02,140652.0,83.6336,83.8604,83.5547,83.8407,140652.0
2022-01-11 13:10:00,85.03,85.05,84.92,85.01,53478.0,83.8506,83.8703,83.7421,83.8309,53478.0
2022-01-11 13:15:00,85.0,85.14,84.94,85.11,98295.0,83.821,83.9591,83.7618,83.9295,98295.0
2022-01-11 13:20:00,85.12,85.36,85.1,85.3,116890.0,83.9393,84.176,83.9196,84.1168,116890.0
2022-01-11 13:25:00,85.33,85.53,85.26,85.47,196355.0,84.1464,84.3436,84.0774,84.2845,196355.0
2022-01-11 13:30:00,85.49,85.61,85.41,85.61,118751.0,84.3042,84.4225,84.2253,84.4225,118751.0
2022-01-11 13:35:00,85.6,85.61,85.45,85.49,74243.0,84.4127,84.4225,84.2648,84.3042,74243.0
2022-01-11 13:40:00,85.48,85.63,85.43,85.58,63340.0,84.2943,84.4423,84.245,84.3929,63340.0
2022-01-11 13:45:00,85.59,85.62,85.49,85.53,34349.0,84.4028,84.4324,84.3042,84.3436,34349.0
2022-01-11 13:50:00,85.56,85.63,85.47,85.53,45866.0,84.3732,84.4423,84.2845,84.3436,45866.0
2022-01-11 13:55:00,85.54,85.69,85.54,85.65,52229.0,84.3535,84.5014,84.3535,84.462,52229.0
2022-01-11 14:00:00,85.65,85.72,85.54,85.6,31895.0,84.462,84.531,84.3535,84.4127,31895.0
2022-01-11 14:05:00,85.64,85.68,85.45,85.48,50195.0,84.4521,84.4916,84.2648,84.2943,50195.0
2022-01-11 14:10:00,85.55,85.55,85.4,85.47,110259.0,84.3634,84.3634,84.2154,84.2845,110259.0
2022-01-11 14:15:00,85.47,85.7,85.47,85.65,39676.0,84.2845,84.5113,84.2845,84.462,39676.0
2022-01-11 14:20:00,85.65,85.68,85.47,85.64,93238.0,84.462,84.4916,84.2845,84.4521,93238.0
2022-01-11 14:25:00,85.61,85.68,85.58,85.62,48168.0,84.4225,84.4916,84.3929,84.4324,48168.0
2022-01-11 14:30:00,85.61,85.62,85.26,85.34,206128.0,84.4225,84.4324,84.0774,84.1563,206128.0
2022-01-11 14:35:00,85.35,85.42,85.25,85.39,37506.0,84.1661,84.2352,84.0675,84.2056,37506.0
2022-01-11 14:40:00,85.37,85.42,85.22,85.31,122934.0,84.1859,84.2352,84.0379,84.1267,122934.0
2022-01-11 14:45:00,85.35,85.61,85.34,85.58,47850.0,84.1661,84.4225,84.1563,84.3929,47850.0
2022-01-11 14:50:00,85.59,85.68,85.48,85.65,62083.0,84.4028,84.4916,84.2943,84.462,62083.0
2022-01-11 14:55:00,85.64,85.8,85.43,85.44,42283.0,84.4521,84.6099,84.245,84.2549,42283.0
2022-01-11 15:00:00,85.46,85.62,85.44,85.5,54324.0,84.2746,84.4324,84.2549,84.3141,54324.0
2022-01-11 15:05:00,85.49,85.74,85.45,85.67,125998.0,84.3042,84.5507,84.2648,84.4817,125998.0
2022-01-11 15:10:00,85.67,85.87,85.56,85.86,110266.0,84.4817,84.6789,84.3732,84.6691,110266.0
2022-01-11 15:15:00,85.86,85.92,85.79,85.89,106758.0,84.6691,84.7282,84.6,84.6986,106758.0
2022-01-11 15:20:00,85.89,85.99,85.73,85.81,90475.0,84.6986,84.7973,84.5409,84.6198,90475.0
2022-01-11 15:25:00,85.81,85.97,85.77,85.92,120049.0,84.6198,84.7775,84.5803,84.7282,120049.0
2022-01-11 15:30:00,85.91,86.08,85.88,86.0,211462.0,84.7184,84.886,84.6888,84.8071,211462.0
2022-01-11 15:35:00,86.0,86.07,85.73,85.76,115729.0,84.8071,84.8762,84.5409,84.5705,115729.0
2022-01-11 15:40:00,85.75,86.03,85.7,86.02,146405.0,84.5606,84.8367,84.5113,84.8268,146405.0
2022-01-11 15:45:00,86.03,86.12,86.0,86.06,172762.0,84.8367,84.9255,84.8071,84.8663,172762.0
2022-01-11 15:50:00,86.07,86.27,85.74,86.16,509854.0,84.8762,85.0734,84.5507,84.9649,509854.0
2022-01-11 15:55:00,86.12,86.42,86.11,86.25,1017014.0,84.9255,85.2213,84.9156,85.0537,1017014.0
2022-01-12 09:30:00,86.8,87.42,86.68,86.89,507534.0,85.596,86.2074,85.4777,85.6848,507534.0
2022-01-12 09:35:00,86.94,86.95,86.37,86.38,251714.0,85.7341,85.7439,85.172,85.1819,251714.0
2022-01-12 09:40:00,86.43,86.5,85.36,85.57,154680.0,85.2312,85.3002,84.176,84.3831,154680.0
2022-01-12 09:45:00,85.61,85.64,85.06,85.32,177048.0,84.4225,84.4521,83.8802,84.1366,177048.0
2022-01-12 09:50:00,85.31,85.88,85.11,85.87,210707.0,84.1267,84.6888,83.9295,84.6789,210707.0
2022-01-12 09:55:00,85.85,86.67,85.84,86.64,333046.0,84.6592,85.4678,84.6493,85.4382,333046.0
2022-01-12 10:00:00,86.66,86.71,86.46,86.51,231442.0,85.458,85.5073,85.2607,85.3101,231442.0
2022-01-12 10:05:00,86.53,86.62,86.09,86.6,168854.0,85.3298,85.4185,84.8959,85.3988,168854.0
2022-01-12 10:10:00,86.62,86.87,86.46,86.55,80555.0,85.4185,85.6651,85.2607,85.3495,80555.0
2022-01-12 10:15:00,86.52,86.76,86.48,86.66,68389.0,85.3199,85.5566,85.2805,85.458,68389.0
2022-01-12 10:20:00,86.62,86.79,86.43,86.79,51784.0,85.4185,85.5862,85.2312,85.5862,51784.0
2022-01-12 10:25:00,86.78,87.03,86.65,86.66,97370.0,85.5763,85.8228,85.4481,85.458,97370.0
2022-01-12 10:30:00,86.66,86.68,86.16,86.22,99500.0,85.458,85.4777,84.9649,85.0241,99500.0
2022-01-12 10:35:00,86.2,86.23,85.56,85.58,75046.0,85.0044,85.0339,84.3732,84.3929,75046.0
2022-01-12 10:40:00,85.59,85.74,85.37,85.55,74711.0,84.4028,84.5507,84.1859,84.3634,74711.0
2022-01-12 10:45:00,85.53,85.59,85.33,85.33,65681.0,84.3436,84.4028,84.1464,84.1464,65681.0
2022-01-12 10:50:00,85.35,85.44,84.94,85.04,91284.0,84.1661,84.2549,83.7618,83.8604,91284.0
2022-01-12 10:55:00,85.04,85.24,84.86,85.15,56136.0,83.8604,84.0577,83.6829,83.9689,56136.0
2022-01-12 11:00:00,85.14,85.26,84.83,84.84,74620.0,83.9591,84.0774,83.6534,83.6632,74620.0
2022-01-12 11:05:00,84.83,84.89,84.47,84.65,70783.0,83.6534,83.7125,83.2983,83.4758,70783.0
2022-01-12 11:10:00,84.66,84.78,84.55,84.58,48201.0,83.4857,83.604,83.3772,83.4068,48201.0
2022-01-12 11:15:00,84.54,84.81,84.4,84.74,65481.0,83.3674,83.6336,83.2293,83.5646,65481.0
2022-01-12 11:20:00,84.75,85.08,84.66,85.07,70279.0,83.5745,83.8999,83.4857,83.89,70279.0
2022-01-12 11:25:00,85.07,85.22,84.94,85.04,55658.0,83.89,84.0379,83.7618,83.8604,55658.0
2022-01-12 11:30:00,85.04,85.31,84.96,85.19,31196.0,83.8604,84.1267,83.7815,84.0084,31196.0
2022-01-12 11:35:00,85.19,85.42,85.14,85.36,62474.0,84.0084,84.2352,83.9591,84.176,62474.0
2022-01-12 11:40:00,85.38,85.4,85.1,85.13,56682.0,84.1957,84.2154,83.9196,83.9492,56682.0
2022-01-12 11:45:00,85.1,85.33,85.04,85.12,32169.0,83.9196,84.1464,83.8604,83.9393,32169.0
2022-01-12 11:50:00,85.12,85.41,85.07,85.4,50693.0,83.9393,84.2253,83.89,84.2154,50693.0
2022-01-12 11:55:00,85.4,85.43,85.16,85.26,46101.0,84.2154,84.245,83.9788,84.0774,46101.0
2022-01-12 12:00:00,85.27,85.49,85.25,85.45,21760.0,84.0872,84.3042,84.0675,84.2648,21760.0
2022-01-12 12:05:00,85.44,85.44,85.12,85.3,38266.0,84.2549,84.2549,83.9393,84.1168,38266.0
2022-01-12 12:10:00,85.33,85.4,84.99,85.09,74343.0,84.1464,84.2154,83.8111,83.9097,74343.0
2022-01-12 12:15:00,85.1,85.39,85.03,85.31,66655.0,83.9196,84.2056,83.8506,84.1267,66655.0
2022-01-12 12:20:00,85.33,85.45,85.31,85.43,35682.0,84.1464,84.2648,84.1267,84.245,35682.0
2022-01-12 12:25:00,85.42,85.52,85.4,85.47,37909.0,84.2352,84.3338,84.2154,84.2845,37909.0
2022-01-12 12:30:00,85.48,85.55,85.4,85.5,37153.0,84.2943,84.3634,84.2154,84.3141,37153.0
2022-01-12 12:35:00,85.52,85.68,85.51,85.6,48751.0,84.3338,84.4916,84.3239,84.4127,48751.0
2022-01-12 12:40:00,85.59,85.64,85.5,85.57,40928.0,84.4028,84.4521,84.3141,84.3831,40928.0
2022-01-12 12:45:00,85.57,85.63,85.46,85.58,21414.0,84.3831,84.4423,84.2746,84.3929,21414.0
2022-01-12 12:50:00,85.55,85.76,85.55,85.72,32513.0,84.3634,84.5705,84.3634,84.531,32513.0
2022-01-12 12:55:00,85.72,85.81,85.71,85.73,35583.0,84.531,84.6198,84.5211,84.5409,35583.0
2022-01-12 13:00:00,85.73,85.75,85.39,85.45,44019.0,84.5409,84.5606,84.2056,84.2648,44019.0
2022-01-12 13:05:00,85.47,85.47,85.32,85.38,31039.0,84.2845,84.2845,84.1366,84.1957,31039.0
2022-01-12 13:10:00,85.38,85.43,85.03,85.13,55890.0,84.1957,84.245,83.8506,83.9492,55890.0
2022-01-12 13:15:00,85.1,85.18,85.03,85.12,40456.0,83.9196,83.9985,83.8506,83.9393,40456.0
2022-01-12 13:20:00,85.12,85.15,85.03,85.04,23756.0,83.9393,83.9689,83.8506,83.8604,23756.0
2022-01-12 13:25:00,85.03,85.27,85.02,85.2,41714.0,83.8506,84.0872,83.8407,84.0182,41714.0
2022-01-12 13:30:00,85.15,85.25,85.06,85.19,23267.0,83.9689,84.0675,83.8802,84.0084,23267.0
2022-01-12 13:35:00,85.19,85.24,85.14,85.17,30287.0,84.0084,84.0577,83.9591,83.9886,30287.0
2022-01-12 13:40:00,85.18,85.26,85.15,85.18,88912.0,83.9985,84.0774,83.9689,83.9985,88912.0
2022-01-12 13:45:00,85.17,85.28,85.11,85.23,20627.0,83.9886,84.0971,83.9295,84.0478,20627.0
2022-01-12 13:50:00,85.22,85.29,85.1,85.19,51972.0,84.0379,84.107,83.9196,84.0084,51972.0
2022-01-12 13:55:00,85.17,85.35,85.12,85.26,28601.0,83.9886,84.1661,83.9393,84.0774,28601.0
2022-01-12 14:00:00,85.19,85.27,85.07,85.11,31034.0,84.0084,84.0872,83.89,83.9295,31034.0
2022-01-12 14:05:00,85.08,85.17,84.79,84.81,54925.0,83.8999,83.9886,83.6139,83.6336,54925.0
2022-01-12 14:10:00,84.81,85.03,84.75,85.01,55077.0,83.6336,83.8506,83.5745,83.8309,55077.0
2022-01-12 14:15:00,85.02,85.03,84.92,84.94,28642.0,83.8407,83.8506,83.7421,83.7618,28642.0
2022-01-12 14:20:00,84.92,85.16,84.91,85.09,43270.0,83.7421,83.9788,83.7322,83.9097,43270.0
2022-01-12 14:25:00,85.09,85.3,85.07,85.26,26079.0,83.9097,84.1168,83.89,84.0774,26079.0
2022-01-12 14:30:00,85.25,85.26,84.89,84.98,43132.0,84.0675,84.0774,83.7125,83.8013,43132.0
2022-01-12 14:35:00,85.01,85.2,84.95,85.17,27248.0,83.8309,84.0182,83.7717,83.9886,27248.0
2022-01-12 14:40:00,85.17,85.17,84.8,84.82,83555.0,83.9886,83.9886,83.6238,83.6435,83555.0
2022-01-12 14:45:00,84.8,84.89,84.78,84.83,48173.0,83.6238,83.7125,83.604,83.6534,48173.0
2022-01-12 14:50:00,84.84,84.86,84.62,84.65,110792.0,83.6632,83.6829,83.4463,83.4758,110792.0
2022-01-12 14:55:00,84.63,84.79,84.62,84.66,76702.0,83.4561,83.6139,83.4463,83.4857,76702.0
2022-01-12 15:00:00,84.67,84.75,84.48,84.55,83374.0,83.4956,83.5745,83.3082,83.3772,83374.0
2022-01-12 15:05:00,84.55,84.58,84.47,84.48,57405.0,83.3772,83.4068,83.2983,83.3082,57405.0
2022-01-12 15:10:00,84.48,84.63,84.48,84.62,52834.0,83.3082,83.4561,83.3082,83.4463,52834.0
2022-01-12 15:15:00,84.64,84.75,84.52,84.55,43502.0,83.466,83.5745,83.3477,83.3772,43502.0
2022-01-12 15:20:00,84.54,84.6,84.52,84.54,72010.0,83.3674,83.4265,83.3477,83.3674,72010.0
2022-01-12 15:25:00,84.55,84.56,84.44,84.55,84397.0,83.3772,83.3871,83.2688,83.3772,84397.0
2022-01-12 15:30:00,84.55,84.6,84.48,84.5,193622.0,83.3772,83.4265,83.3082,83.3279,193622.0
2022-01-12 15:35:00,84.51,84.81,84.5,84.76,93559.0,83.3378,83.6336,83.3279,83.5843,93559.0
2022-01-12 15:40:00,84.76,84.87,84.72,84.8,165121.0,83.5843,83.6928,83.5449,83.6238,165121.0
2022-01-12 15:45:00,84.8,85.05,84.72,84.83,137303.0,83.6238,83.8703,83.5449,83.6534,137303.0
2022-01-12 15:50:00,84.84,85.0,84.8,84.85,133845.0,83.6632,83.821,83.6238,83.6731,133845.0
2022-01-12 15:55:00,84.85,85.0,84.69,84.93,458410.0,83.6731,83.821,83.5153,83.752,458410.0
2022-01-13 09:30:00,86.04,86.35,85.49,85.77,159469.0,84.8466,85.1523,84.3042,84.5803,159469.0
2022-01-13 09:35:00,85.65,85.85,84.86,85.55,92511.0,84.462,84.6592,83.6829,84.3634,92511.0
2022-01-13 09:40:00,85.71,86.11,85.57,85.93,145243.0,84.5211,84.9156,84.3831,84.7381,145243.0
2022-01-13 09:45:00,85.95,86.34,85.77,86.34,106154.0,84.7578,85.1424,84.5803,85.1424,106154.0
2022-01-13 09:50:00,86.34,86.65,85.75,85.84,253166.0,85.1424,85.4481,84.5606,84.6493,253166.0
2022-01-13 09:55:00,85.84,85.97,85.67,85.84,71852.0,84.6493,84.7775,84.4817,84.6493,71852.0
2022-01-13 10:00:00,85.9,85.94,85.49,85.53,66529.0,84.7085,84.748,84.3042,84.3436,66529.0
2022-01-13 10:05:00,85.55,85.66,85.39,85.48,55290.0,84.3634,84.4718,84.2056,84.2943,55290.0
2022-01-13 10:10:00,85.45,85.5,85.15,85.24,73980.0,84.2648,84.3141,83.9689,84.0577,73980.0
2022-01-13 10:15:00,85.25,85.39,84.82,85.08,83952.0,84.0675,84.2056,83.6435,83.8999,83952.0
2022-01-13 10:20:00,85.1,85.32,84.98,85.14,68867.0,83.9196,84.1366,83.8013,83.9591,68867.0
2022-01-13 10:25:00,85.14,85.21,84.66,85.03,49096.0,83.9591,84.0281,83.4857,83.8506,49096.0
2022-01-13 10:30:00,85.0,85.04,84.36,84.42,73627.0,83.821,83.8604,83.1899,83.249,73627.0
2022-01-13 10:35:00,84.44,84.55,84.23,84.48,42202.0,83.2688,83.3772,83.0617,83.3082,42202.0
2022-01-13 10:40:00,84.45,84.62,84.28,84.37,49176.0,83.2786,83.4463,83.111,83.1997,49176.0
2022-01-13 10:45:00,84.4,84.64,84.22,84.44,50016.0,83.2293,83.466,83.0518,83.2688,50016.0
2022-01-13 10:50:00,84.38,84.38,83.93,84.01,56181.0,83.2096,83.2096,82.7658,82.8447,56181.0
2022-01-13 10:55:00,83.99,84.3,83.99,84.24,34122.0,82.825,83.1307,82.825,83.0715,34122.0
2022-01-13 11:00:00,84.21,84.35,83.85,84.13,48586.0,83.042,83.18,82.6869,82.9631,48586.0
2022-01-13 11:05:00,84.11,84.34,84.03,84.18,83726.0,82.9433,83.1701,82.8644,83.0124,83726.0
2022-01-13 11:10:00,84.12,84.16,83.67,83.76,40684.0,82.9532,82.9926,82.5094,82.5982,40684.0
2022-01-13 11:15:00,83.73,84.0,83.7,83.76,30860.0,82.5686,82.8349,82.539,82.5982,30860.0
2022-01-13 11:20:00,83.77,84.21,83.67,84.21,31764.0,82.6081,83.042,82.5094,83.042,31764.0
2022-01-13 11:25:00,84.16,84.33,84.02,84.22,37185.0,82.9926,83.1603,82.8546,83.0518,37185.0
2022-01-13 11:30:00,84.22,84.44,84.17,84.36,49787.0,83.0518,83.2688,83.0025,83.1899,49787.0
2022-01-13 11:35:00,84.32,84.57,84.31,84.52,38479.0,83.1504,83.397,83.1406,83.3477,38479.0
2022-01-13 11:40:00,84.52,84.58,84.34,84.42,26846.0,83.3477,83.4068,83.1701,83.249,26846.0
2022-01-13 11:45:00,84.39,84.42,84.09,84.09,51232.0,83.2195,83.249,82.9236,82.9236,51232.0
2022-01-13 11:50:00,84.09,84.12,83.92,84.07,43908.0,82.9236,82.9532,82.756,82.9039,43908.0
2022-01-13 11:55:00,84.06,84.11,83.83,83.89,31730.0,82.894,82.9433,82.6672,82.7264,31730.0
2022-01-13 12:00:00,83.86,83.86,83.48,83.51,28857.0,82.6968,82.6968,82.3221,82.3517,28857.0
2022-01-13 12:05:00,83.49,83.61,83.45,83.51,44554.0,82.3319,82.4503,82.2925,82.3517,44554.0
2022-01-13 12:10:00,83.47,83.48,83.1,83.1,56578.0,82.3122,82.3221,81.9473,81.9473,56578.0
2022-01-13 12:15:00,83.08,83.11,82.2,82.24,161908.0,81.9276,81.9572,81.0598,81.0993,161908.0
2022-01-13 12:20:00,82.23,82.25,81.19,81.19,384229.0,81.0894,81.1091,80.0638,80.0638,384229.0
2022-01-13 12:25:00,81.21,81.43,81.11,81.26,253791.0,80.0836,80.3005,79.985,80.1329,253791.0
2022-01-13 12:30:00,81.25,81.34,81.13,81.27,195346.0,80.123,80.2118,80.0047,80.1427,195346.0
2022-01-13 12:35:00,81.26,81.73,81.2,81.71,135344.0,80.1329,80.5964,80.0737,80.5766,135344.0
2022-01-13 12:40:00,81.73,81.75,81.35,81.39,193927.0,80.5964,80.6161,80.2216,80.2611,193927.0
2022-01-13 12:45:00,81.37,81.47,81.04,81.17,95007.0,80.2413,80.34,79.9159,80.0441,95007.0
2022-01-13 12:50:00,81.17,81.43,81.12,81.37,119025.0,80.0441,80.3005,79.9948,80.2413,119025.0
2022-01-13 12:55:00,81.36,81.59,81.31,81.46,81734.0,80.2315,80.4583,80.1822,80.3301,81734.0
2022-01-13 13:00:00,81.44,81.44,81.07,81.09,157548.0,80.3104,80.3104,79.9455,79.9652,157548.0
2022-01-13 13:05:00,81.06,81.29,80.9,80.94,263480.0,79.9356,80.1625,79.7779,79.8173,263480.0
2022-01-13 13:10:00,80.95,81.05,80.72,80.83,158410.0,79.8272,79.9258,79.6004,79.7088,158410.0
2022-01-13 13:15:00,80.84,81.05,80.64,80.76,107823.0,79.7187,79.9258,79.5215,79.6398,107823.0
2022-01-13 13:20:00,80.77,81.05,80.63,80.82,277226.0,79.6497,79.9258,79.5116,79.699,277226.0
2022-01-13 13:25:00,80.83,80.93,80.47,80.77,131511.0,79.7088,79.8074,79.3538,79.6497,131511.0
2022-01-13 13:30:00,80.74,80.84,80.62,80.66,59850.0,79.6201,79.7187,79.5017,79.5412,59850.0
2022-01-13 13:35:00,80.67,80.8,80.53,80.76,56036.0,79.5511,79.6793,79.413,79.6398,56036.0
2022-01-13 13:40:00,80.76,80.82,80.62,80.68,39632.0,79.6398,79.699,79.5017,79.5609,39632.0
2022-01-13 13:45:00,80.69,80.8,80.56,80.67,46571.0,79.5708,79.6793,79.4426,79.5511,46571.0
2022-01-13 13:50:00,80.66,80.69,80.36,80.5,75884.0,79.5412,79.5708,79.2454,79.3834,75884.0
2022-01-13 13:55:00,80.49,80.85,80.4,80.78,69408.0,79.3736,79.7286,79.2848,79.6595,69408.0
2022-01-13 14:00:00,80.76,81.11,80.73,81.02,173272.0,79.6398,79.985,79.6102,79.8962,173272.0
2022-01-13 14:05:00,81.03,81.04,80.8,80.84,90200.0,79.9061,79.9159,79.6793,79.7187,90200.0
2022-01-13 14:10:00,80.83,80.84,80.58,80.64,85903.0,79.7088,79.7187,79.4623,79.5215,85903.0
2022-01-13 14:15:00,80.64,80.67,80.06,80.19,194674.0,79.5215,79.5511,78.9495,79.0777,194674.0
2022-01-13 14:20:00,80.19,80.32,80.17,80.28,85495.0,79.0777,79.2059,79.058,79.1665,85495.0
2022-01-13 14:25:00,80.28,80.3,80.13,80.2,91247.0,79.1665,79.1862,79.0185,79.0876,91247.0
2022-01-13 14:30:00,80.22,80.3,80.1,80.22,101673.0,79.1073,79.1862,78.989,79.1073,101673.0
2022-01-13 14:35:00,80.2,80.24,79.96,80.0,218373.0,79.0876,79.127,78.8509,78.8903,218373.0
2022-01-13 14:40:00,80.02,80.2,80.0,80.1,207345.0,78.9101,79.0876,78.8903,78.989,207345.0
2022-01-13 14:45:00,80.08,80.11,79.8,79.87,100866.0,78.9692,78.9988,78.6931,78.7622,100866.0
2022-01-13 14:50:00,79.87,80.05,79.84,80.01,102313.0,78.7622,78.9397,78.7326,78.9002,102313.0
2022-01-13 14:55:00,80.0,80.1,79.94,80.0,157761.0,78.8903,78.989,78.8312,78.8903,157761.0
2022-01-13 15:00:00,80.0,80.07,79.67,79.88,131906.0,78.8903,78.9594,78.5649,78.772,131906.0
2022-01-13 15:05:00,79.91,80.02,79.61,79.61,89463.0,78.8016,78.9101,78.5058,78.5058,89463.0
2022-01-13 15:10:00,79.61,79.71,79.43,79.59,150095.0,78.5058,78.6044,78.3283,78.486,150095.0
2022-01-13 15:15:00,79.57,79.82,79.42,79.72,163960.0,78.4663,78.7128,78.3184,78.6142,163960.0
2022-01-13 15:20:00,79.72,79.84,79.45,79.47,161939.0,78.6142,78.7326,78.348,78.3677,161939.0
2022-01-13 15:25:00,79.47,79.7,79.43,79.7,129427.0,78.3677,78.5945,78.3283,78.5945,129427.0
2022-01-13 15:30:00,79.69,79.84,79.62,79.79,167356.0,78.5846,78.7326,78.5156,78.6833,167356.0
2022-01-13 15:35:00,79.78,79.85,79.58,79.62,101294.0,78.6734,78.7424,78.4762,78.5156,101294.0
2022-01-13 15:40:00,79.62,79.77,79.55,79.7,119960.0,78.5156,78.6635,78.4466,78.5945,119960.0
2022-01-13 15:45:00,79.71,79.93,79.4,79.5,205033.0,78.6044,78.8213,78.2987,78.3973,205033.0
2022-01-13 15:50:00,79.47,79.5,78.5,78.64,601155.0,78.3677,78.3973,77.4112,77.5492,601155.0
2022-01-13 15:55:00,78.61,78.87,78.51,78.62,1031596.0,77.5196,77.776,77.421,77.5295,1031596.0
2022-01-14 09:30:00,77.88,79.55,77.81,78.97,640830.0,76.7998,78.4466,76.7307,77.8746,640830.0
2022-01-14 09:35:00,79.0,79.68,78.81,79.62,182232.0,77.9042,78.5748,77.7169,78.5156,182232.0
2022-01-14 09:40:00,79.65,80.19,79.38,79.8,182103.0,78.5452,79.0777,78.2789,78.6931,182103.0
2022-01-14 09:45:00,79.77,79.98,79.47,79.59,91223.0,78.6635,78.8706,78.3677,78.486,91223.0
2022-01-14 09:50:00,79.59,80.26,79.54,80.26,119292.0,78.486,79.1467,78.4367,79.1467,119292.0
2022-01-14 09:55:00,80.25,80.85,80.21,80.41,301900.0,79.1369,79.7286,79.0974,79.2947,301900.0
2022-01-14 10:00:00,80.44,80.61,80.01,80.31,282914.0,79.3242,79.4919,78.9002,79.196,282914.0
2022-01-14 10:05:00,80.32,81.18,80.29,80.99,225211.0,79.2059,80.054,79.1763,79.8666,225211.0
2022-01-14 10:10:00,80.99,81.37,80.94,81.27,318254.0,79.8666,80.2413,79.8173,80.1427,318254.0
2022-01-14 10:15:00,81.29,81.78,81.1,81.67,256138.0,80.1625,80.6457,79.9751,80.5372,256138.0
2022-01-14 10:20:00,81.66,81.66,80.81,80.86,178763.0,80.5273,80.5273,79.6891,79.7384,178763.0
2022-01-14 10:25:00,80.87,81.08,80.2,80.2,176892.0,79.7483,79.9554,79.0876,79.0876,176892.0
2022-01-14 10:30:00,80.24,80.54,80.15,80.54,81913.0,79.127,79.4229,79.0383,79.4229,81913.0
2022-01-14 10:35:00,80.51,80.53,80.12,80.25,91118.0,79.3933,79.413,79.0087,79.1369,91118.0
2022-01-14 10:40:00,80.26,80.4,80.16,80.25,64046.0,79.1467,79.2848,79.0481,79.1369,64046.0
2022-01-14 10:45:00,80.2,80.52,80.11,80.49,346061.0,79.0876,79.4031,78.9988,79.3736,346061.0
2022-01-14 10:50:00,80.49,80.56,80.03,80.39,63886.0,79.3736,79.4426,78.9199,79.2749,63886.0
2022-01-14 10:55:00,80.37,80.66,80.3,80.61,58682.0,79.2552,79.5412,79.1862,79.4919,58682.0
2022-01-14 11:00:00,80.61,81.06,80.42,80.71,145119.0,79.4919,79.9356,79.3045,79.5905,145119.0
2022-01-14 11:05:00,80.7,80.87,80.61,80.67,233874.0,79.5806,79.7483,79.4919,79.5511,233874.0
2022-01-14 11:10:00,80.69,80.85,80.5,80.68,74893.0,79.5708,79.7286,79.3834,79.5609,74893.0
2022-01-14 11:15:00,80.66,80.92,80.44,80.56,66764.0,79.5412,79.7976,79.3242,79.4426,66764.0
2022-01-14 11:20:00,80.57,81.0,80.47,80.97,67462.0,79.4524,79.8765,79.3538,79.8469,67462.0
2022-01-14 11:25:00,80.97,81.16,80.82,80.98,143425.0,79.8469,80.0343,79.699,79.8568,143425.0
2022-01-14 11:30:00,81.0,81.59,80.94,81.54,149123.0,79.8765,80.4583,79.8173,80.409,149123.0
2022-01-14 11:35:00,81.54,81.71,81.38,81.39,95303.0,80.409,80.5766,80.2512,80.2611,95303.0
2022-01-14 11:40:00,81.39,81.67,81.39,81.55,82630.0,80.2611,80.5372,80.2611,80.4188,82630.0
2022-01-14 11:45:00,81.55,81.85,81.47,81.78,96258.0,80.4188,80.7147,80.34,80.6457,96258.0
2022-01-14 11:50:00,81.78,81.91,81.68,81.81,105490.0,80.6457,80.7739,80.547,80.6752,105490.0
2022-01-14 11:55:00,81.81,82.0,81.76,81.82,103058.0,80.6752,80.8626,80.6259,80.6851,103058.0
2022-01-14 12:00:00,81.8,81.92,81.67,81.78,77210.0,80.6654,80.7837,80.5372,80.6457,77210.0
2022-01-14 12:05:00,81.8,82.01,81.7,81.98,107899.0,80.6654,80.8725,80.5668,80.8429,107899.0
2022-01-14 12:10:00,81.96,82.02,81.72,81.81,85705.0,80.8232,80.8823,80.5865,80.6752,85705.0
2022-01-14 12:15:00,81.78,81.93,81.74,81.8,48779.0,80.6457,80.7936,80.6062,80.6654,48779.0
2022-01-14 12:20:00,81.78,81.85,81.62,81.63,57254.0,80.6457,80.7147,80.4879,80.4977,57254.0
2022-01-14 12:25:00,81.62,81.69,81.34,81.56,84417.0,80.4879,80.5569,80.2118,80.4287,84417.0
2022-01-14 12:30:00,81.55,81.59,81.23,81.4,30867.0,80.4188,80.4583,80.1033,80.2709,30867.0
2022-01-14 12:35:00,81.4,81.49,81.3,81.36,29179.0,80.2709,80.3597,80.1723,80.2315,29179.0
2022-01-14 12:40:00,81.31,81.32,81.08,81.1,39742.0,80.1822,80.192,79.9554,79.9751,39742.0
2022-01-14 12:45:00,81.1,81.13,80.66,80.73,57176.0,79.9751,80.0047,79.5412,79.6102,57176.0
2022-01-14 12:50:00,80.76,80.85,80.66,80.82,62446.0,79.6398,79.7286,79.5412,79.699,62446.0
2022-01-14 12:55:00,80.83,80.88,80.65,80.8,65636.0,79.7088,79.7581,79.5313,79.6793,65636.0
2022-01-14 13:00:00,80.77,81.03,80.72,80.97,59326.0,79.6497,79.9061,79.6004,79.8469,59326.0
2022-01-14 13:05:00,80.98,81.02,80.66,80.71,100784.0,79.8568,79.8962,79.5412,79.5905,100784.0
2022-01-14 13:10:00,80.7,80.8,80.54,80.63,63364.0,79.5806,79.6793,79.4229,79.5116,63364.0
2022-01-14 13:15:00,80.63,80.72,80.51,80.58,42573.0,79.5116,79.6004,79.3933,79.4623,42573.0
2022-01-14 13:20:00,80.55,80.55,80.2,80.26,138702.0,79.4327,79.4327,79.0876,79.1467,138702.0
2022-01-14 13:25:00,80.26,80.47,80.22,80.47,120996.0,79.1467,79.3538,79.1073,79.3538,120996.0
2022-01-14 13:30:00,80.45,80.58,80.27,80.27,114688.0,79.3341,79.4623,79.1566,79.1566,114688.0
2022-01-14 13:35:00,80.27,80.45,80.17,80.32,73735.0,79.1566,79.3341,79.058,79.2059,73735.0
2022-01-14 13:40:00,80.33,80.58,80.29,80.49,84104.0,79.2158,79.4623,79.1763,79.3736,84104.0
2022-01-14 13:45:00,80.47,80.57,80.31,80.57,49304.0,79.3538,79.4524,79.196,79.4524,49304.0
2022-01-14 13:50:00,80.56,81.0,80.49,80.98,129919.0,79.4426,79.8765,79.3736,79.8568,129919.0
2022-01-14 13:55:00,80.99,81.21,80.92,81.15,66762.0,79.8666,80.0836,79.7976,80.0244,66762.0
2022-01-14 14:00:00,81.13,81.35,81.12,81.19,35473.0,80.0047,80.2216,79.9948,80.0638,35473.0
2022-01-14 14:05:00,81.21,81.29,81.08,81.25,44240.0,80.0836,80.1625,79.9554,80.123,44240.0
2022-01-14 14:10:00,81.26,81.26,80.93,81.05,51286.0,80.1329,80.1329,79.8074,79.9258,51286.0
2022-01-14 14:15:00,81.06,81.24,80.96,81.1,67775.0,79.9356,80.1131,79.837,79.9751,67775.0
2022-01-14 14:20:00,81.12,81.21,81.08,81.15,29786.0,79.9948,80.0836,79.9554,80.0244,29786.0
2022-01-14 14:25:00,81.17,81.22,80.95,80.95,34427.0,80.0441,80.0934,79.8272,79.8272,34427.0
2022-01-14 14:30:00,80.95,81.37,80.93,81.35,142683.0,79.8272,80.2413,79.8074,80.2216,142683.0
2022-01-14 14:35:00,81.37,81.74,81.34,81.58,236744.0,80.2413,80.6062,80.2118,80.4484,236744.0
2022-01-14 14:40:00,81.53,81.64,81.32,81.41,65687.0,80.3991,80.5076,80.192,80.2808,65687.0
2022-01-14 14:45:00,81.43,81.8,81.41,81.75,59551.0,80.3005,80.6654,80.2808,80.6161,59551.0
2022-01-14 14:50:00,81.73,81.81,81.69,81.76,113120.0,80.5964,80.6752,80.5569,80.6259,113120.0
2022-01-14 14:55:00,81.76,81.87,81.53,81.55,88978.0,80.6259,80.7344,80.3991,80.4188,88978.0
2022-01-14 15:00:00,81.56,82.15,81.56,82.08,132773.0,80.4287,81.0105,80.4287,80.9415,132773.0
2022-01-14 15:05:00,82.1,82.19,81.88,81.97,87933.0,80.9612,81.05,80.7443,80.833,87933.0
2022-01-14 15:10:00,81.98,82.14,81.96,82.09,104638.0,80.8429,81.0007,80.8232,80.9514,104638.0
2022-01-14 15:15:00,82.08,82.29,81.98,82.26,104901.0,80.9415,81.1486,80.8429,81.119,104901.0
2022-01-14 15:20:00,82.27,82.3,82.19,82.27,63304.0,81.1289,81.1584,81.05,81.1289,63304.0
2022-01-14 15:25:00,82.26,82.28,82.04,82.1,191326.0,81.119,81.1387,80.9021,80.9612,191326.0
2022-01-14 15:30:00,82.12,82.32,82.09,82.31,126592.0,80.9809,81.1782,80.9514,81.1683,126592.0
2022-01-14 15:35:00,82.31,82.54,82.23,82.42,132047.0,81.1683,81.3951,81.0894,81.2768,132047.0
2022-01-14 15:40:00,82.42,82.64,82.31,82.52,226608.0,81.2768,81.4937,81.1683,81.3754,226608.0
2022-01-14 15:45:00,82.53,82.67,82.39,82.5,275305.0,81.3853,81.5233,81.2472,81.3557,275305.0
2022-01-14 15:50:00,82.53,83.08,82.52,82.94,520928.0,81.3853,81.9276,81.3754,81.7896,520928.0
2022-01-14 15:55:00,82.94,83.13,82.78,83.04,1102114.0,81.7896,81.9769,81.6318,81.8882,1102114.0
2022-01-18 09:30:00,80.27,80.9,79.67,79.67,512279.0,79.1566,79.7779,78.5649,78.5649,512279.0
2022-01-18 09:35:00,79.69,79.8,79.08,79.35,232846.0,78.5846,78.6931,77.9831,78.2494,232846.0
2022-01-18 09:40:00,79.37,80.49,79.28,79.92,184395.0,78.2691,79.3736,78.1803,78.8115,184395.0
2022-01-18 09:45:00,79.85,79.96,79.51,79.94,112201.0,78.7424,78.8509,78.4071,78.8312,112201.0
2022-01-18 09:50:00,79.89,80.17,79.43,80.15,101190.0,78.7819,79.058,78.3283,79.0383,101190.0
2022-01-18 09:55:00,80.12,80.32,79.63,80.24,50386.0,79.0087,79.2059,78.5255,79.127,50386.0
2022-01-18 10:00:00,80.21,80.51,79.81,80.42,111997.0,79.0974,79.3933,78.703,79.3045,111997.0
2022-01-18 10:05:00,80.45,81.24,80.42,80.99,126993.0,79.3341,80.1131,79.3045,79.8666,126993.0
2022-01-18 10:10:00,81.0,81.09,80.7,80.91,96858.0,79.8765,79.9652,79.5806,79.7877,96858.0
2022-01-18 10:15:00,80.91,81.54,80.9,81.14,125712.0,79.7877,80.409,79.7779,80.0145,125712.0
2022-01-18 10:20:00,81.09,81.33,80.76,81.31,70642.0,79.9652,80.2019,79.6398,80.1822,70642.0
2022-01-18 10:25:00,81.35,81.41,81.01,81.26,65569.0,80.2216,80.2808,79.8863,80.1329,65569.0
2022-01-18 10:30:00,81.23,81.23,80.59,80.61,74662.0,80.1033,80.1033,79.4722,79.4919,74662.0
2022-01-18 10:35:00,80.59,80.77,80.35,80.42,63117.0,79.4722,79.6497,79.2355,79.3045,63117.0
2022-01-18 10:40:00,80.41,80.72,80.22,80.65,72709.0,79.2947,79.6004,79.1073,79.5313,72709.0
2022-01-18 10:45:00,80.65,80.73,80.36,80.6,48129.0,79.5313,79.6102,79.2454,79.482,48129.0
2022-01-18 10:50:00,80.59,80.72,80.25,80.27,32264.0,79.4722,79.6004,79.1369,79.1566,32264.0
2022-01-18 10:55:00,80.27,80.36,79.96,80.03,53224.0,79.1566,79.2454,78.8509,78.9199,53224.0
2022-01-18 11:00:00,80.04,80.07,79.78,79.79,94830.0,78.9298,78.9594,78.6734,78.6833,94830.0
2022-01-18 11:05:00,79.8,79.86,79.3,79.38,136150.0,78.6931,78.7523,78.2001,78.2789,136150.0
2022-01-18 11:10:00,79.39,79.83,79.39,79.83,150063.0,78.2888,78.7227,78.2888,78.7227,150063.0
2022-01-18 11:15:00,79.84,80.03,79.79,79.84,131183.0,78.7326,78.9199,78.6833,78.7326,131183.0
2022-01-18 11:20:00,79.84,79.87,79.52,79.57,59785.0,78.7326,78.7622,78.417,78.4663,59785.0
2022-01-18 11:25:00,79.58,79.62,79.43,79.49,116172.0,78.4762,78.5156,78.3283,78.3874,116172.0
2022-01-18 11:30:00,79.48,79.54,79.23,79.31,139195.0,78.3776,78.4367,78.131,78.2099,139195.0
2022-01-18 11:35:00,79.32,79.71,79.32,79.53,263117.0,78.2198,78.6044,78.2198,78.4269,263117.0
2022-01-18 11:40:00,79.53,79.68,79.48,79.57,66839.0,78.4269,78.5748,78.3776,78.4663,66839.0
2022-01-18 11:45:00,79.59,79.74,79.56,79.73,73004.0,78.486,78.634,78.4565,78.6241,73004.0
2022-01-18 11:50:00,79.73,79.98,79.69,79.71,136888.0,78.6241,78.8706,78.5846,78.6044,136888.0
2022-01-18 11:55:00,79.69,79.91,79.51,79.82,70247.0,78.5846,78.8016,78.4071,78.7128,70247.0
2022-01-18 12:00:00,79.8,79.93,79.34,79.36,45641.0,78.6931,78.8213,78.2395,78.2592,45641.0
2022-01-18 12:05:00,79.35,79.43,79.2,79.39,57754.0,78.2494,78.3283,78.1014,78.2888,57754.0
2022-01-18 12:10:00,79.39,79.54,79.34,79.48,44734.0,78.2888,78.4367,78.2395,78.3776,44734.0
2022-01-18 12:15:00,79.48,79.81,79.33,79.76,53094.0,78.3776,78.703,78.2296,78.6537,53094.0
2022-01-18 12:20:00,79.77,79.83,79.48,79.48,39857.0,78.6635,78.7227,78.3776,78.3776,39857.0
2022-01-18 12:25:00,79.55,79.58,79.4,79.46,77928.0,78.4466,78.4762,78.2987,78.3578,77928.0
2022-01-18 12:30:00,79.46,79.47,79.21,79.25,55565.0,78.3578,78.3677,78.1113,78.1508,55565.0
2022-01-18 12:35:00,79.28,79.28,79.04,79.05,55984.0,78.1803,78.1803,77.9437,77.9535,55984.0
2022-01-18 12:40:00,79.06,79.17,79.06,79.16,37098.0,77.9634,78.0719,77.9634,78.062,37098.0
2022-01-18 12:45:00,79.15,79.28,78.88,79.07,88500.0,78.0521,78.1803,77.7859,77.9732,88500.0
2022-01-18 12:50:00,79.08,79.21,78.98,79.01,60532.0,77.9831,78.1113,77.8845,77.9141,60532.0
2022-01-18 12:55:00,79.02,79.06,78.86,78.89,64913.0,77.9239,77.9634,77.7662,77.7957,64913.0
2022-01-18 13:00:00,78.9,78.9,78.71,78.8,50775.0,77.8056,77.8056,77.6182,77.707,50775.0
2022-01-18 13:05:00,78.79,78.79,78.58,78.71,47199.0,77.6971,77.6971,77.49,77.6182,47199.0
2022-01-18 13:10:00,78.68,78.89,78.62,78.84,58365.0,77.5887,77.7957,77.5295,77.7464,58365.0
2022-01-18 13:15:00,78.78,78.84,78.58,78.59,33464.0,77.6873,77.7464,77.49,77.4999,33464.0
2022-01-18 13:20:00,78.59,78.6,78.4,78.51,50430.0,77.4999,77.5098,77.3125,77.421,50430.0
2022-01-18 13:25:00,78.52,78.77,78.46,78.76,31178.0,77.4309,77.6774,77.3717,77.6675,31178.0
2022-01-18 13:30:00,78.75,78.76,78.43,78.5,87359.0,77.6577,77.6675,77.3421,77.4112,87359.0
2022-01-18 13:35:00,78.51,78.79,78.49,78.72,39584.0,77.421,77.6971,77.4013,77.6281,39584.0
2022-01-18 13:40:00,78.7,78.91,78.7,78.8,48649.0,77.6084,77.8155,77.6084,77.707,48649.0
2022-01-18 13:45:00,78.77,78.8,78.43,78.53,36585.0,77.6774,77.707,77.3421,77.4407,36585.0
2022-01-18 13:50:00,78.56,78.7,78.42,78.45,81209.0,77.4703,77.6084,77.3323,77.3618,81209.0
2022-01-18 13:55:00,78.46,78.74,78.45,78.68,32268.0,77.3717,77.6478,77.3618,77.5887,32268.0
2022-01-18 14:00:00,78.7,78.91,78.67,78.82,36422.0,77.6084,77.8155,77.5788,77.7267,36422.0
2022-01-18 14:05:00,78.84,78.94,78.77,78.79,53439.0,77.7464,77.8451,77.6774,77.6971,53439.0
2022-01-18 14:10:00,78.8,78.91,78.67,78.7,25719.0,77.707,77.8155,77.5788,77.6084,25719.0
2022-01-18 14:15:00,78.69,78.93,78.69,78.91,31644.0,77.5985,77.8352,77.5985,77.8155,31644.0
2022-01-18 14:20:00,78.9,78.9,78.52,78.55,39856.0,77.8056,77.8056,77.4309,77.4605,39856.0
2022-01-18 14:25:00,78.55,78.68,78.46,78.64,30757.0,77.4605,77.5887,77.3717,77.5492,30757.0
2022-01-18 14:30:00,78.63,78.9,78.63,78.8,50330.0,77.5394,77.8056,77.5394,77.707,50330.0
2022-01-18 14:35:00,78.79,78.99,78.76,78.93,35997.0,77.6971,77.8944,77.6675,77.8352,35997.0
2022-01-18 14:40:00,78.92,78.94,78.77,78.77,44384.0,77.8253,77.8451,77.6774,77.6774,44384.0
2022-01-18 14:45:00,78.77,79.09,78.73,79.02,50748.0,77.6774,77.993,77.638,77.9239,50748.0
2022-01-18 14:50:00,79.03,79.16,79.01,79.09,41262.0,77.9338,78.062,77.9141,77.993,41262.0
2022-01-18 14:55:00,79.12,79.16,78.98,78.99,35347.0,78.0226,78.062,77.8845,77.8944,35347.0
2022-01-18 15:00:00,79.0,79.03,78.74,78.79,51898.0,77.9042,77.9338,77.6478,77.6971,51898.0
2022-01-18 15:05:00,78.78,78.85,78.67,78.68,35628.0,77.6873,77.7563,77.5788,77.5887,35628.0
2022-01-18 15:10:00,78.66,78.83,78.63,78.67,43815.0,77.5689,77.7366,77.5394,77.5788,43815.0
2022-01-18 15:15:00,78.66,78.66,78.27,78.29,156593.0,77.5689,77.5689,77.1843,77.2041,156593.0
2022-01-18 15:20:00,78.29,78.49,78.26,78.34,185901.0,77.2041,77.4013,77.1745,77.2534,185901.0
2022-01-18 15:25:00,78.34,78.41,78.16,78.33,91408.0,77.2534,77.3224,77.0759,77.2435,91408.0
2022-01-18 15:30:00,78.34,78.34,77.96,77.97,322645.0,77.2534,77.2534,76.8786,76.8885,322645.0
2022-01-18 15:35:00,77.98,78.14,77.82,77.94,128810.0,76.8984,77.0561,76.7406,76.8589,128810.0
2022-01-18 15:40:00,77.95,77.96,77.56,77.56,141318.0,76.8688,76.8786,76.4842,76.4842,141318.0
2022-01-18 15:45:00,77.55,77.76,77.54,77.65,227720.0,76.4743,76.6814,76.4645,76.5729,227720.0
2022-01-18 15:50:00,77.65,77.82,77.46,77.49,318690.0,76.5729,76.7406,76.3856,76.4152,318690.0
2022-01-18 15:55:00,77.49,77.83,77.42,77.67,642224.0,76.4152,76.7504,76.3461,76.5927,642224.0
2022-01-19 09:30:00,78.34,78.84,78.03,78.16,224159.0,77.2534,77.7464,76.9477,77.0759,224159.0
2022-01-19 09:35:00,78.17,78.96,77.95,78.48,120712.0,77.0857,77.8648,76.8688,77.3914,120712.0
2022-01-19 09:40:00,78.47,78.69,77.8,78.01,110135.0,77.3816,77.5985,76.7209,76.928,110135.0
2022-01-19 09:45:00,78.04,78.8,77.9,78.14,107007.0,76.9575,77.707,76.8195,77.0561,107007.0
2022-01-19 09:50:00,78.06,78.58,77.92,78.58,131511.0,76.9773,77.49,76.8392,77.49,131511.0
2022-01-19 09:55:00,78.52,79.07,78.52,79.07,110355.0,77.4309,77.9732,77.4309,77.9732,110355.0
2022-01-19 10:00:00,79.09,79.1,78.51,78.94,59341.0,77.993,78.0028,77.421,77.8451,59341.0
2022-01-19 10:05:00,78.92,79.07,78.75,78.84,111960.0,77.8253,77.9732,77.6577,77.7464,111960.0
2022-01-19 10:10:00,78.84,79.33,78.82,79.2,76423.0,77.7464,78.2296,77.7267,78.1014,76423.0
2022-01-19 10:15:00,79.19,79.22,78.89,79.1,353022.0,78.0916,78.1212,77.7957,78.0028,353022.0
2022-01-19 10:20:00,79.1,79.19,78.66,78.68,100767.0,78.0028,78.0916,77.5689,77.5887,100767.0
2022-01-19 10:25:00,78.7,78.87,78.62,78.71,211217.0,77.6084,77.776,77.5295,77.6182,211217.0
2022-01-19 10:30:00,78.68,78.84,78.42,78.6,240852.0,77.5887,77.7464,77.3323,77.5098,240852.0
2022-01-19 10:35:00,78.6,78.61,77.49,77.5,147458.0,77.5098,77.5196,76.4152,76.425,147458.0
2022-01-19 10:40:00,77.5,77.5,77.01,77.22,143633.0,76.425,76.425,75.9418,76.1489,143633.0
2022-01-19 10:45:00,77.22,77.39,76.95,77.1,97419.0,76.1489,76.3166,75.8827,76.0306,97419.0
2022-01-19 10:50:00,77.11,77.39,76.98,77.04,69386.0,76.0404,76.3166,75.9122,75.9714,69386.0
2022-01-19 10:55:00,77.08,77.18,76.7,77.18,96625.0,76.0109,76.1095,75.6361,76.1095,96625.0
2022-01-19 11:00:00,77.14,77.27,76.99,77.07,90875.0,76.07,76.1982,75.9221,76.001,90875.0
2022-01-19 11:05:00,77.08,77.18,76.86,77.08,56898.0,76.0109,76.1095,75.7939,76.0109,56898.0
2022-01-19 11:10:00,77.06,77.06,76.29,76.32,219840.0,75.9911,75.9911,75.2318,75.2614,219840.0
2022-01-19 11:15:00,76.33,76.45,76.08,76.12,82871.0,75.2713,75.3896,75.0247,75.0642,82871.0
2022-01-19 11:20:00,76.11,76.21,75.77,75.86,189978.0,75.0543,75.1529,74.719,74.8078,189978.0
2022-01-19 11:25:00,75.83,76.41,75.81,76.33,76774.0,74.7782,75.3501,74.7585,75.2713,76774.0
2022-01-19 11:30:00,76.35,76.6,75.98,76.06,57672.0,75.291,75.5375,74.9261,75.005,57672.0
2022-01-19 11:35:00,76.08,76.27,75.93,76.14,68480.0,75.0247,75.2121,74.8768,75.0839,68480.0
2022-01-19 11:40:00,76.13,76.26,75.77,75.79,53795.0,75.074,75.2022,74.719,74.7387,53795.0
2022-01-19 11:45:00,75.81,76.2,75.77,75.96,97972.0,74.7585,75.1431,74.719,74.9064,97972.0
2022-01-19 11:50:00,75.95,76.25,75.83,76.19,75185.0,74.8965,75.1924,74.7782,75.1332,75185.0
2022-01-19 11:55:00,76.2,76.32,76.01,76.12,74815.0,75.1431,75.2614,74.9557,75.0642,74815.0
2022-01-19 12:00:00,76.11,76.49,76.11,76.41,80555.0,75.0543,75.429,75.0543,75.3501,80555.0
2022-01-19 12:05:00,76.42,76.98,76.36,76.88,103813.0,75.36,75.9122,75.3008,75.8136,103813.0
2022-01-19 12:10:00,76.87,77.23,76.83,77.17,54258.0,75.8038,76.1588,75.7643,76.0996,54258.0
2022-01-19 12:15:00,77.14,77.26,77.03,77.18,51629.0,76.07,76.1884,75.9615,76.1095,51629.0
2022-01-19 12:20:00,77.22,77.72,77.22,77.62,89861.0,76.1489,76.642,76.1489,76.5434,89861.0
2022-01-19 12:25:00,77.62,77.82,77.56,77.75,83095.0,76.5434,76.7406,76.4842,76.6716,83095.0
2022-01-19 12:30:00,77.76,77.78,77.65,77.69,78181.0,76.6814,76.7011,76.5729,76.6124,78181.0
2022-01-19 12:35:00,77.67,77.81,77.59,77.7,66105.0,76.5927,76.7307,76.5138,76.6223,66105.0
2022-01-19 12:40:00,77.73,77.96,77.67,77.89,99496.0,76.6518,76.8786,76.5927,76.8096,99496.0
2022-01-19 12:45:00,77.88,78.14,77.77,77.9,101020.0,76.7998,77.0561,76.6913,76.8195,101020.0
2022-01-19 12:50:00,77.87,77.91,77.66,77.7,35694.0,76.7899,76.8293,76.5828,76.6223,35694.0
2022-01-19 12:55:00,77.74,77.99,77.7,77.95,25263.0,76.6617,76.9082,76.6223,76.8688,25263.0
2022-01-19 13:00:00,77.94,77.97,77.6,77.93,27179.0,76.8589,76.8885,76.5236,76.8491,27179.0
2022-01-19 13:05:00,77.88,77.93,77.72,77.74,22682.0,76.7998,76.8491,76.642,76.6617,22682.0
2022-01-19 13:10:00,77.75,78.0,77.73,77.98,76482.0,76.6716,76.9181,76.6518,76.8984,76482.0
2022-01-19 13:15:00,77.99,78.02,77.85,77.89,19029.0,76.9082,76.9378,76.7702,76.8096,19029.0
2022-01-19 13:20:00,77.87,77.99,77.73,77.8,42981.0,76.7899,76.9082,76.6518,76.7209,42981.0
2022-01-19 13:25:00,77.81,77.86,77.6,77.62,47999.0,76.7307,76.78,76.5236,76.5434,47999.0
2022-01-19 13:30:00,77.63,77.89,77.63,77.74,71447.0,76.5532,76.8096,76.5532,76.6617,71447.0
2022-01-19 13:35:00,77.69,77.85,77.55,77.75,75269.0,76.6124,76.7702,76.4743,76.6716,75269.0
2022-01-19 13:40:00,77.71,77.81,77.64,77.8,63830.0,76.6321,76.7307,76.5631,76.7209,63830.0
2022-01-19 13:45:00,77.81,77.93,77.75,77.9,38245.0,76.7307,76.8491,76.6716,76.8195,38245.0
2022-01-19 13:50:00,77.88,78.05,77.82,78.01,42353.0,76.7998,76.9674,76.7406,76.928,42353.0
2022-01-19 13:55:00,78.01,78.22,77.95,77.97,35893.0,76.928,77.135,76.8688,76.8885,35893.0
2022-01-19 14:00:00,77.95,78.07,77.82,77.92,42788.0,76.8688,76.9871,76.7406,76.8392,42788.0
2022-01-19 14:05:00,77.93,77.94,77.55,77.74,132411.0,76.8491,76.8589,76.4743,76.6617,132411.0
2022-01-19 14:10:00,77.69,77.87,77.69,77.79,93037.0,76.6124,76.7899,76.6124,76.711,93037.0
2022-01-19 14:15:00,77.8,77.88,77.7,77.84,128262.0,76.7209,76.7998,76.6223,76.7603,128262.0
2022-01-19 14:20:00,77.82,77.83,77.28,77.34,99966.0,76.7406,76.7504,76.2081,76.2672,99966.0
2022-01-19 14:25:00,77.33,77.35,77.14,77.17,66094.0,76.2574,76.2771,76.07,76.0996,66094.0
2022-01-19 14:30:00,77.17,77.33,77.13,77.32,46199.0,76.0996,76.2574,76.0602,76.2475,46199.0
2022-01-19 14:35:00,77.31,77.45,77.22,77.23,27097.0,76.2377,76.3757,76.1489,76.1588,27097.0
2022-01-19 14:40:00,77.24,77.66,77.22,77.56,47683.0,76.1686,76.5828,76.1489,76.4842,47683.0
2022-01-19 14:45:00,77.59,77.6,77.22,77.28,85472.0,76.5138,76.5236,76.1489,76.2081,85472.0
2022-01-19 14:50:00,77.26,77.36,77.2,77.35,20949.0,76.1884,76.287,76.1292,76.2771,20949.0
2022-01-19 14:55:00,77.35,77.79,77.28,77.66,93986.0,76.2771,76.711,76.2081,76.5828,93986.0
2022-01-19 15:00:00,77.63,77.79,77.52,77.79,75822.0,76.5532,76.711,76.4447,76.711,75822.0
2022-01-19 15:05:00,77.79,78.13,77.72,78.1,147325.0,76.711,77.0463,76.642,77.0167,147325.0
2022-01-19 15:10:00,78.1,78.38,78.06,78.33,120039.0,77.0167,77.2928,76.9773,77.2435,120039.0
2022-01-19 15:15:00,78.33,78.38,78.04,78.16,111704.0,77.2435,77.2928,76.9575,77.0759,111704.0
2022-01-19 15:20:00,78.14,78.25,78.01,78.03,122435.0,77.0561,77.1646,76.928,76.9477,122435.0
2022-01-19 15:25:00,78.03,78.15,77.89,78.0,227971.0,76.9477,77.066,76.8096,76.9181,227971.0
2022-01-19 15:30:00,78.0,78.16,77.42,77.47,173285.0,76.9181,77.0759,76.3461,76.3954,173285.0
2022-01-19 15:35:00,77.48,77.66,77.36,77.57,98192.0,76.4053,76.5828,76.287,76.4941,98192.0
2022-01-19 15:40:00,77.56,77.92,77.54,77.88,155132.0,76.4842,76.8392,76.4645,76.7998,155132.0
2022-01-19 15:45:00,77.89,77.91,77.53,77.55,209862.0,76.8096,76.8293,76.4546,76.4743,209862.0
2022-01-19 15:50:00,77.56,77.56,77.26,77.26,304854.0,76.4842,76.4842,76.1884,76.1884,304854.0
2022-01-19 15:55:00,77.27,77.4,76.81,76.89,767849.0,76.1982,76.3264,75.7446,75.8235,767849.0
2022-01-20 09:30:00,77.38,77.75,77.24,77.25,169210.0,76.3067,76.6716,76.1686,76.1785,169210.0
2022-01-20 09:35:00,77.3,77.4,76.55,76.67,56690.0,76.2278,76.3264,75.4882,75.6065,56690.0
2022-01-20 09:40:00,76.67,77.49,76.59,77.44,83226.0,75.6065,76.4152,75.5276,76.3659,83226.0
2022-01-20 09:45:00,77.46,77.48,76.8,76.98,66426.0,76.3856,76.4053,75.7347,75.9122,66426.0
2022-01-20 09:50:00,77.0,77.66,76.72,77.59,84063.0,75.932,76.5828,75.6558,76.5138,84063.0
2022-01-20 09:55:00,77.58,78.1,77.54,77.74,127752.0,76.5039,77.0167,76.4645,76.6617,127752.0
2022-01-20 10:00:00,77.76,77.81,77.43,77.57,59718.0,76.6814,76.7307,76.356,76.4941,59718.0
2022-01-20 10:05:00,77.6,77.63,77.27,77.43,77473.0,76.5236,76.5532,76.1982,76.356,77473.0
2022-01-20 10:10:00,77.47,77.53,77.1,77.2,76032.0,76.3954,76.4546,76.0306,76.1292,76032.0
2022-01-20 10:15:00,77.2,77.27,76.67,76.93,97032.0,76.1292,76.1982,75.6065,75.8629,97032.0
2022-01-20 10:20:00,76.89,77.08,76.81,77.06,85972.0,75.8235,76.0109,75.7446,75.9911,85972.0
2022-01-20 10:25:00,77.06,77.24,76.96,77.22,95252.0,75.9911,76.1686,75.8925,76.1489,95252.0
2022-01-20 10:30:00,77.23,77.84,77.22,77.69,93243.0,76.1588,76.7603,76.1489,76.6124,93243.0
2022-01-20 10:35:00,77.71,77.88,77.57,77.75,57212.0,76.6321,76.7998,76.4941,76.6716,57212.0
2022-01-20 10:40:00,77.82,77.86,77.57,77.66,49217.0,76.7406,76.78,76.4941,76.5828,49217.0
2022-01-20 10:45:00,77.69,77.82,77.6,77.6,41956.0,76.6124,76.7406,76.5236,76.5236,41956.0
2022-01-20 10:50:00,77.6,78.27,77.56,78.27,73308.0,76.5236,77.1843,76.4842,77.1843,73308.0
2022-01-20 10:55:00,78.24,78.65,78.02,78.08,252527.0,77.1548,77.5591,76.9378,76.997,252527.0
2022-01-20 11:00:00,78.03,78.39,78.03,78.39,106593.0,76.9477,77.3027,76.9477,77.3027,106593.0
2022-01-20 11:05:00,78.36,78.36,78.01,78.05,62430.0,77.2731,77.2731,76.928,76.9674,62430.0
2022-01-20 11:10:00,78.05,78.07,77.74,77.95,64036.0,76.9674,76.9871,76.6617,76.8688,64036.0
2022-01-20 11:15:00,77.93,77.96,77.71,77.81,79524.0,76.8491,76.8786,76.6321,76.7307,79524.0
2022-01-20 11:20:00,77.81,77.84,77.64,77.71,56545.0,76.7307,76.7603,76.5631,76.6321,56545.0
2022-01-20 11:25:00,77.68,78.13,77.66,78.04,48235.0,76.6025,77.0463,76.5828,76.9575,48235.0
2022-01-20 11:30:00,78.04,78.1,77.86,77.99,54572.0,76.9575,77.0167,76.78,76.9082,54572.0
2022-01-20 11:35:00,77.99,78.16,77.91,78.15,31327.0,76.9082,77.0759,76.8293,77.066,31327.0
2022-01-20 11:40:00,78.16,78.18,77.73,77.81,39490.0,77.0759,77.0956,76.6518,76.7307,39490.0
2022-01-20 11:45:00,77.79,78.13,77.78,77.97,74315.0,76.711,77.0463,76.7011,76.8885,74315.0
2022-01-20 11:50:00,77.97,78.32,77.97,78.2,44249.0,76.8885,77.2337,76.8885,77.1153,44249.0
2022-01-20 11:55:00,78.2,78.35,78.02,78.02,45056.0,77.1153,77.2632,76.9378,76.9378,45056.0
2022-01-20 12:00:00,78.02,78.16,77.98,78.06,39164.0,76.9378,77.0759,76.8984,76.9773,39164.0
2022-01-20 12:05:00,78.1,78.13,77.94,77.96,26847.0,77.0167,77.0463,76.8589,76.8786,26847.0
2022-01-20 12:10:00,77.99,78.15,77.95,77.98,56544.0,76.9082,77.066,76.8688,76.8984,56544.0
2022-01-20 12:15:00,77.95,78.09,77.86,77.89,42984.0,76.8688,77.0068,76.78,76.8096,42984.0
2022-01-20 12:20:00,77.89,78.1,77.78,78.09,38841.0,76.8096,77.0167,76.7011,77.0068,38841.0
2022-01-20 12:25:00,78.07,78.31,78.02,78.31,40731.0,76.9871,77.2238,76.9378,77.2238,40731.0
2022-01-20 12:30:00,78.32,78.41,78.27,78.41,46389.0,77.2337,77.3224,77.1843,77.3224,46389.0
2022-01-20 12:35:00,78.39,78.47,78.25,78.31,31687.0,77.3027,77.3816,77.1646,77.2238,31687.0
2022-01-20 12:40:00,78.33,78.44,78.25,78.42,46776.0,77.2435,77.352,77.1646,77.3323,46776.0
2022-01-20 12:45:00,78.41,78.42,78.21,78.27,38294.0,77.3224,77.3323,77.1252,77.1843,38294.0
2022-01-20 12:50:00,78.29,78.31,78.03,78.04,31667.0,77.2041,77.2238,76.9477,76.9575,31667.0
2022-01-20 12:55:00,78.02,78.09,77.96,78.06,41508.0,76.9378,77.0068,76.8786,76.9773,41508.0
2022-01-20 13:00:00,78.05,78.08,77.79,77.81,39975.0,76.9674,76.997,76.711,76.7307,39975.0
2022-01-20 13:05:00,77.82,77.82,77.59,77.63,55696.0,76.7406,76.7406,76.5138,76.5532,55696.0
2022-01-20 13:10:00,77.64,77.76,77.61,77.72,42062.0,76.5631,76.6814,76.5335,76.642,42062.0
2022-01-20 13:15:00,77.72,77.72,77.52,77.68,35665.0,76.642,76.642,76.4447,76.6025,35665.0
2022-01-20 13:20:00,77.69,77.78,77.64,77.71,25302.0,76.6124,76.7011,76.5631,76.6321,25302.0
2022-01-20 13:25:00,77.69,77.85,77.65,77.65,31899.0,76.6124,76.7702,76.5729,76.5729,31899.0
2022-01-20 13:30:00,77.61,77.63,77.31,77.46,63904.0,76.5335,76.5532,76.2377,76.3856,63904.0
2022-01-20 13:35:00,77.48,77.63,77.37,77.61,23998.0,76.4053,76.5532,76.2968,76.5335,23998.0
2022-01-20 13:40:00,77.61,77.61,77.44,77.44,52632.0,76.5335,76.5335,76.3659,76.3659,52632.0
2022-01-20 13:45:00,77.41,77.55,77.26,77.35,37505.0,76.3363,76.4743,76.1884,76.2771,37505.0
2022-01-20 13:50:00,77.34,77.47,77.31,77.44,25043.0,76.2672,76.3954,76.2377,76.3659,25043.0
2022-01-20 13:55:00,77.43,77.46,77.1,77.17,22527.0,76.356,76.3856,76.0306,76.0996,22527.0
2022-01-20 14:00:00,77.18,77.5,77.11,77.45,33920.0,76.1095,76.425,76.0404,76.3757,33920.0
2022-01-20 14:05:00,77.45,77.46,77.23,77.35,57032.0,76.3757,76.3856,76.1588,76.2771,57032.0
2022-01-20 14:10:00,77.35,77.35,76.7,76.73,60130.0,76.2771,76.2771,75.6361,75.6657,60130.0
2022-01-20 14:15:00,76.73,76.91,76.6,76.78,85607.0,75.6657,75.8432,75.5375,75.715,85607.0
2022-01-20 14:20:00,76.78,76.93,76.71,76.82,70297.0,75.715,75.8629,75.646,75.7545,70297.0
2022-01-20 14:25:00,76.81,76.93,76.59,76.6,59240.0,75.7446,75.8629,75.5276,75.5375,59240.0
2022-01-20 14:30:00,76.58,76.71,76.39,76.67,82536.0,75.5178,75.646,75.3304,75.6065,82536.0
2022-01-20 14:35:00,76.66,76.75,76.44,76.55,44393.0,75.5967,75.6854,75.3797,75.4882,44393.0
2022-01-20 14:40:00,76.54,76.64,76.41,76.53,53507.0,75.4783,75.577,75.3501,75.4685,53507.0
2022-01-20 14:45:00,76.52,76.7,76.23,76.44,87024.0,75.4586,75.6361,75.1726,75.3797,87024.0
2022-01-20 14:50:00,76.42,76.54,76.38,76.5,230518.0,75.36,75.4783,75.3206,75.4389,230518.0
2022-01-20 14:55:00,76.5,76.65,76.32,76.33,76787.0,75.4389,75.5868,75.2614,75.2713,76787.0
2022-01-20 15:00:00,76.32,76.64,76.25,76.28,75106.0,75.2614,75.577,75.1924,75.2219,75106.0
2022-01-20 15:05:00,76.34,76.35,75.95,75.99,77647.0,75.2811,75.291,74.8965,74.936,77647.0
2022-01-20 15:10:00,76.0,76.17,75.84,75.87,54475.0,74.9458,75.1135,74.7881,74.8176,54475.0
2022-01-20 15:15:00,75.89,75.95,75.68,75.75,76313.0,74.8374,74.8965,74.6303,74.6993,76313.0
2022-01-20 15:20:00,75.74,75.74,75.26,75.41,129172.0,74.6894,74.6894,74.2161,74.364,129172.0
2022-01-20 15:25:00,75.42,75.48,75.05,75.18,136908.0,74.3739,74.433,74.009,74.1372,136908.0
2022-01-20 15:30:00,75.17,75.33,74.97,75.11,168198.0,74.1273,74.2851,73.9301,74.0682,168198.0
2022-01-20 15:35:00,75.11,75.17,74.53,74.69,336546.0,74.0682,74.1273,73.4962,73.654,336546.0
2022-01-20 15:40:00,74.68,74.86,74.51,74.55,300269.0,73.6441,73.8216,73.4765,73.5159,300269.0
2022-01-20 15:45:00,74.54,74.55,74.12,74.13,269061.0,73.5061,73.5159,73.0919,73.1018,269061.0
2022-01-20 15:50:00,74.13,74.26,73.75,73.79,396310.0,73.1018,73.23,72.727,72.7665,396310.0
2022-01-20 15:55:00,73.78,74.24,73.73,73.79,825766.0,72.7566,73.2102,72.7073,72.7665,825766.0
2022-01-21 09:30:00,72.91,73.79,72.79,73.52,682764.0,71.8987,72.7665,71.7804,72.5002,682764.0
2022-01-21 09:35:00,73.47,74.0,72.88,73.65,317589.0,72.4509,72.9736,71.8691,72.6284,317589.0
2022-01-21 09:40:00,73.64,73.65,73.16,73.22,115284.0,72.6186,72.6284,72.1452,72.2044,115284.0
2022-01-21 09:45:00,73.21,73.86,73.16,73.52,169399.0,72.1945,72.8355,72.1452,72.5002,169399.0
2022-01-21 09:50:00,73.51,73.7,72.97,72.99,247926.0,72.4904,72.6777,71.9579,71.9776,247926.0
2022-01-21 09:55:00,72.98,73.15,72.68,73.09,237230.0,71.9677,72.1354,71.6719,72.0762,237230.0
2022-01-21 10:00:00,73.1,73.42,72.68,72.98,169542.0,72.0861,72.4016,71.6719,71.9677,169542.0
2022-01-21 10:05:00,72.96,73.81,72.95,73.53,309218.0,71.948,72.7862,71.9381,72.5101,309218.0
2022-01-21 10:10:00,73.46,73.46,73.14,73.32,219651.0,72.4411,72.4411,72.1255,72.303,219651.0
2022-01-21 10:15:00,73.31,73.44,72.49,72.53,268278.0,72.2931,72.4213,71.4845,71.524,268278.0
2022-01-21 10:20:00,72.53,73.0,72.2,72.92,292101.0,71.524,71.9874,71.1985,71.9086,292101.0
2022-01-21 10:25:00,72.88,73.48,72.83,73.05,170759.0,71.8691,72.4608,71.8198,72.0367,170759.0
2022-01-21 10:30:00,73.07,74.07,72.93,73.96,311496.0,72.0565,73.0426,71.9184,72.9341,311496.0
2022-01-21 10:35:00,74.0,75.04,73.98,74.36,460658.0,72.9736,73.9991,72.9538,73.3286,460658.0
2022-01-21 10:40:00,74.35,74.56,74.09,74.5,194220.0,73.3187,73.5258,73.0623,73.4666,194220.0
2022-01-21 10:45:00,74.52,75.4,74.32,75.37,170911.0,73.4864,74.3542,73.2891,74.3246,170911.0
2022-01-21 10:50:00,75.39,75.83,75.37,75.74,264388.0,74.3443,74.7782,74.3246,74.6894,264388.0
2022-01-21 10:55:00,75.73,75.99,75.23,75.39,168223.0,74.6796,74.936,74.1865,74.3443,168223.0
2022-01-21 11:00:00,75.4,75.95,75.32,75.83,117092.0,74.3542,74.8965,74.2753,74.7782,117092.0
2022-01-21 11:05:00,75.84,76.13,75.72,75.92,163585.0,74.7881,75.074,74.6697,74.8669,163585.0
2022-01-21 11:10:00,75.93,75.98,75.37,75.38,96382.0,74.8768,74.9261,74.3246,74.3344,96382.0
2022-01-21 11:15:00,75.47,75.53,75.22,75.35,80557.0,74.4232,74.4823,74.1766,74.3048,80557.0
2022-01-21 11:20:00,75.44,75.95,75.34,75.84,115438.0,74.3936,74.8965,74.295,74.7881,115438.0
2022-01-21 11:25:00,75.81,75.89,75.59,75.77,146098.0,74.7585,74.8374,74.5415,74.719,146098.0
2022-01-21 11:30:00,75.72,75.72,75.18,75.42,99312.0,74.6697,74.6697,74.1372,74.3739,99312.0
2022-01-21 11:35:00,75.4,75.45,74.65,74.7,132901.0,74.3542,74.4035,73.6146,73.6639,132901.0
2022-01-21 11:40:00,74.73,74.91,74.7,74.83,104425.0,73.6934,73.8709,73.6639,73.7921,104425.0
2022-01-21 11:45:00,74.86,74.92,74.36,74.59,80585.0,73.8216,73.8808,73.3286,73.5554,80585.0
2022-01-21 11:50:00,74.61,74.76,74.31,74.38,56936.0,73.5751,73.723,73.2793,73.3483,56936.0
2022-01-21 11:55:00,74.36,74.69,74.33,74.58,86175.0,73.3286,73.654,73.299,73.5455,86175.0
2022-01-21 12:00:00,74.58,75.0,74.47,74.72,100813.0,73.5455,73.9597,73.4371,73.6836,100813.0
2022-01-21 12:05:00,74.7,75.0,74.56,74.62,51665.0,73.6639,73.9597,73.5258,73.585,51665.0
2022-01-21 12:10:00,74.59,74.6,74.2,74.4,77269.0,73.5554,73.5652,73.1708,73.368,77269.0
2022-01-21 12:15:00,74.34,74.47,74.12,74.17,43525.0,73.3089,73.4371,73.0919,73.1412,43525.0
2022-01-21 12:20:00,74.18,74.39,73.98,74.38,50886.0,73.1511,73.3582,72.9538,73.3483,50886.0
2022-01-21 12:25:00,74.38,74.56,74.25,74.37,83386.0,73.3483,73.5258,73.2201,73.3384,83386.0
2022-01-21 12:30:00,74.35,74.55,74.25,74.42,49056.0,73.3187,73.5159,73.2201,73.3877,49056.0
2022-01-21 12:35:00,74.5,74.66,74.11,74.31,54496.0,73.4666,73.6244,73.082,73.2793,54496.0
2022-01-21 12:40:00,74.3,74.54,74.23,74.29,48448.0,73.2694,73.5061,73.2004,73.2595,48448.0
2022-01-21 12:45:00,74.26,74.53,74.0,74.14,62429.0,73.23,73.4962,72.9736,73.1116,62429.0
2022-01-21 12:50:00,74.09,74.25,74.04,74.12,47797.0,73.0623,73.2201,73.013,73.0919,47797.0
2022-01-21 12:55:00,74.11,74.36,74.05,74.25,56237.0,73.082,73.3286,73.0229,73.2201,56237.0
2022-01-21 13:00:00,74.23,74.43,74.05,74.15,45627.0,73.2004,73.3976,73.0229,73.1215,45627.0
2022-01-21 13:05:00,74.14,74.3,74.04,74.17,41160.0,73.1116,73.2694,73.013,73.1412,41160.0
2022-01-21 13:10:00,74.16,74.69,74.16,74.59,86665.0,73.1314,73.654,73.1314,73.5554,86665.0
2022-01-21 13:15:00,74.54,74.56,74.07,74.14,28098.0,73.5061,73.5258,73.0426,73.1116,28098.0
2022-01-21 13:20:00,74.11,74.11,73.65,73.67,108133.0,73.082,73.082,72.6284,72.6481,108133.0
2022-01-21 13:25:00,73.65,73.96,73.59,73.84,50154.0,72.6284,72.9341,72.5693,72.8158,50154.0
2022-01-21 13:30:00,73.8,74.03,73.73,73.82,91934.0,72.7763,73.0032,72.7073,72.7961,91934.0
2022-01-21 13:35:00,73.82,74.13,73.72,73.98,58663.0,72.7961,73.1018,72.6975,72.9538,58663.0
2022-01-21 13:40:00,73.98,74.31,73.89,74.18,30288.0,72.9538,73.2793,72.8651,73.1511,30288.0
2022-01-21 13:45:00,74.17,74.25,73.9,74.14,32684.0,73.1412,73.2201,72.875,73.1116,32684.0
2022-01-21 13:50:00,74.14,74.4,74.0,74.16,53807.0,73.1116,73.368,72.9736,73.1314,53807.0
2022-01-21 13:55:00,74.19,74.22,73.76,73.89,44847.0,73.1609,73.1905,72.7369,72.8651,44847.0
2022-01-21 14:00:00,73.91,74.06,73.84,74.01,20462.0,72.8848,73.0327,72.8158,72.9834,20462.0
2022-01-21 14:05:00,74.04,74.26,73.97,73.98,42841.0,73.013,73.23,72.944,72.9538,42841.0
2022-01-21 14:10:00,74.0,74.17,73.92,73.98,27167.0,72.9736,73.1412,72.8947,72.9538,27167.0
2022-01-21 14:15:00,73.99,74.13,73.77,73.81,43310.0,72.9637,73.1018,72.7468,72.7862,43310.0
2022-01-21 14:20:00,73.81,74.2,73.71,74.18,43362.0,72.7862,73.1708,72.6876,73.1511,43362.0
2022-01-21 14:25:00,74.17,74.17,73.38,73.39,72905.0,73.1412,73.1412,72.3622,72.372,72905.0
2022-01-21 14:30:00,73.4,73.52,73.29,73.37,57752.0,72.3819,72.5002,72.2734,72.3523,57752.0
2022-01-21 14:35:00,73.35,73.74,73.22,73.67,66479.0,72.3326,72.7172,72.2044,72.6481,66479.0
2022-01-21 14:40:00,73.75,73.88,73.6,73.71,37302.0,72.727,72.8552,72.5791,72.6876,37302.0
2022-01-21 14:45:00,73.7,73.89,73.58,73.73,53057.0,72.6777,72.8651,72.5594,72.7073,53057.0
2022-01-21 14:50:00,73.72,73.72,73.39,73.42,38666.0,72.6975,72.6975,72.372,72.4016,38666.0
2022-01-21 14:55:00,73.44,73.52,73.06,73.09,57536.0,72.4213,72.5002,72.0466,72.0762,57536.0
2022-01-21 15:00:00,73.08,73.35,72.94,72.98,99656.0,72.0663,72.3326,71.9283,71.9677,99656.0
2022-01-21 15:05:00,72.98,73.01,72.7,72.91,81266.0,71.9677,71.9973,71.6916,71.8987,81266.0
2022-01-21 15:10:00,72.89,72.91,72.68,72.89,77384.0,71.879,71.8987,71.6719,71.879,77384.0
2022-01-21 15:15:00,72.87,73.4,72.76,73.16,143452.0,71.8592,72.3819,71.7508,72.1452,143452.0
2022-01-21 15:20:00,73.11,73.19,72.79,73.02,126165.0,72.0959,72.1748,71.7804,72.0072,126165.0
2022-01-21 15:25:00,73.06,73.07,72.65,72.76,94849.0,72.0466,72.0565,71.6423,71.7508,94849.0
2022-01-21 15:30:00,72.74,73.26,72.71,73.07,90854.0,71.731,72.2438,71.7015,72.0565,90854.0
2022-01-21 15:35:00,73.05,73.41,73.04,73.38,67917.0,72.0367,72.3918,72.0269,72.3622,67917.0
2022-01-21 15:40:00,73.37,73.83,73.3,73.34,132262.0,72.3523,72.8059,72.2833,72.3227,132262.0
2022-01-21 15:45:00,73.33,73.4,73.02,73.18,151310.0,72.3129,72.3819,72.0072,72.1649,151310.0
2022-01-21 15:50:00,73.17,73.18,72.41,72.48,204655.0,72.1551,72.1649,71.4056,71.4747,204655.0
2022-01-21 15:55:00,72.44,73.0,72.41,72.52,606383.0,71.4352,71.9874,71.4056,71.5141,606383.0
2022-01-24 09:30:00,71.11,71.6,70.04,71.57,538023.0,70.1237,70.6069,69.0685,70.5773,538023.0
2022-01-24 09:35:00,71.59,72.08,71.21,71.84,192947.0,70.597,71.0802,70.2223,70.8435,192947.0
2022-01-24 09:40:00,71.8,71.98,70.59,70.74,117383.0,70.8041,70.9816,69.6109,69.7588,117383.0
2022-01-24 09:45:00,70.72,71.41,70.58,71.06,199063.0,69.7391,70.4195,69.601,70.0744,199063.0
2022-01-24 09:50:00,71.05,71.05,69.94,70.46,188275.0,70.0645,70.0645,68.9699,69.4827,188275.0
2022-01-24 09:55:00,70.47,71.39,70.13,70.13,117971.0,69.4925,70.3998,69.1573,69.1573,117971.0
2022-01-24 10:00:00,70.13,70.99,70.13,70.43,120793.0,69.1573,70.0053,69.1573,69.4531,120793.0
2022-01-24 10:05:00,70.44,70.6,69.62,69.73,197415.0,69.463,69.6207,68.6543,68.7628,197415.0
2022-01-24 10:10:00,69.68,70.15,69.21,70.06,219863.0,68.7135,69.177,68.25,69.0882,219863.0
2022-01-24 10:15:00,70.07,70.14,69.1,69.11,239992.0,69.0981,69.1671,68.1415,68.1514,239992.0
2022-01-24 10:20:00,69.11,70.14,69.08,70.11,193336.0,68.1514,69.1671,68.1218,69.1375,193336.0
2022-01-24 10:25:00,70.08,70.2,69.7,69.7,125388.0,69.1079,69.2263,68.7332,68.7332,125388.0
2022-01-24 10:30:00,69.69,70.55,69.66,70.2,106599.0,68.7234,69.5714,68.6938,69.2263,106599.0
2022-01-24 10:35:00,70.2,70.42,69.72,69.8,114202.0,69.2263,69.4432,68.7529,68.8318,114202.0
2022-01-24 10:40:00,69.78,69.98,69.38,69.94,104199.0,68.8121,69.0093,68.4177,68.9699,104199.0
2022-01-24 10:45:00,69.92,69.94,68.9,69.07,126700.0,68.9502,68.9699,67.9443,68.112,126700.0
2022-01-24 10:50:00,69.04,69.91,68.92,69.91,154130.0,68.0824,68.9403,67.964,68.9403,154130.0
2022-01-24 10:55:00,69.91,69.97,69.39,69.5,135189.0,68.9403,68.9995,68.4275,68.536,135189.0
2022-01-24 11:00:00,69.47,69.47,68.99,69.16,116029.0,68.5064,68.5064,68.0331,68.2007,116029.0
2022-01-24 11:05:00,69.13,69.22,68.87,68.92,88962.0,68.1711,68.2599,67.9147,67.964,88962.0
2022-01-24 11:10:00,68.93,68.94,68.46,68.68,184776.0,67.9739,67.9838,67.5104,67.7274,184776.0
2022-01-24 11:15:00,68.63,69.03,68.43,68.64,189490.0,67.6781,68.0725,67.4808,67.6879,189490.0
2022-01-24 11:20:00,68.66,69.12,68.53,68.57,89119.0,67.7076,68.1613,67.5794,67.6189,89119.0
2022-01-24 11:25:00,68.57,68.96,68.36,68.96,114565.0,67.6189,68.0035,67.4118,68.0035,114565.0
2022-01-24 11:30:00,68.93,69.09,68.71,68.95,73012.0,67.9739,68.1317,67.7569,67.9936,73012.0
2022-01-24 11:35:00,68.97,69.05,68.46,68.55,82936.0,68.0133,68.0922,67.5104,67.5992,82936.0
2022-01-24 11:40:00,68.55,68.66,68.33,68.55,87364.0,67.5992,67.7076,67.3822,67.5992,87364.0
2022-01-24 11:45:00,68.55,68.75,67.95,67.97,134538.0,67.5992,67.7964,67.0075,67.0272,134538.0
2022-01-24 11:50:00,68.0,68.66,67.97,68.54,145777.0,67.0568,67.7076,67.0272,67.5893,145777.0
2022-01-24 11:55:00,68.55,68.87,68.22,68.87,130310.0,67.5992,67.9147,67.2737,67.9147,130310.0
2022-01-24 12:00:00,68.85,68.86,68.28,68.31,66541.0,67.895,67.9049,67.3329,67.3625,66541.0
2022-01-24 12:05:00,68.31,68.37,67.8,67.85,114964.0,67.3625,67.4217,66.8596,66.9089,114964.0
2022-01-24 12:10:00,67.9,67.99,67.51,67.69,150374.0,66.9582,67.0469,66.5736,66.7511,150374.0
2022-01-24 12:15:00,67.71,67.71,67.09,67.27,240482.0,66.7708,66.7708,66.1594,66.3369,240482.0
2022-01-24 12:20:00,67.25,67.71,67.1,67.3,147075.0,66.3172,66.7708,66.1693,66.3665,147075.0
2022-01-24 12:25:00,67.34,67.55,67.02,67.29,157674.0,66.406,66.613,66.0904,66.3566,157674.0
2022-01-24 12:30:00,67.26,67.73,67.2,67.66,90224.0,66.3271,66.7905,66.2679,66.7215,90224.0
2022-01-24 12:35:00,67.68,67.68,66.98,67.25,114925.0,66.7412,66.7412,66.0509,66.3172,114925.0
2022-01-24 12:40:00,67.23,67.73,66.97,67.69,100206.0,66.2975,66.7905,66.0411,66.7511,100206.0
2022-01-24 12:45:00,67.69,68.04,67.57,68.02,74484.0,66.7511,67.0962,66.6328,67.0765,74484.0
2022-01-24 12:50:00,68.02,68.47,67.81,68.41,81082.0,67.0765,67.5203,66.8694,67.4611,81082.0
2022-01-24 12:55:00,68.41,68.61,68.15,68.39,218934.0,67.4611,67.6583,67.2047,67.4414,218934.0
2022-01-24 13:00:00,68.36,69.1,68.32,69.09,758060.0,67.4118,68.1415,67.3724,68.1317,758060.0
2022-01-24 13:05:00,69.06,69.66,68.92,69.43,263371.0,68.1021,68.6938,67.964,68.467,263371.0
2022-01-24 13:10:00,69.43,69.63,69.1,69.44,175192.0,68.467,68.6642,68.1415,68.4768,175192.0
2022-01-24 13:15:00,69.43,69.72,69.21,69.68,169618.0,68.467,68.7529,68.25,68.7135,169618.0
2022-01-24 13:20:00,69.68,69.73,68.97,69.04,259236.0,68.7135,68.7628,68.0133,68.0824,259236.0
2022-01-24 13:25:00,69.01,69.42,69.01,69.15,186975.0,68.0528,68.4571,68.0528,68.1908,186975.0
2022-01-24 13:30:00,69.16,70.07,69.15,70.06,143862.0,68.2007,69.0981,68.1908,69.0882,143862.0
2022-01-24 13:35:00,70.05,70.05,69.45,69.97,88226.0,69.0784,69.0784,68.4867,68.9995,88226.0
2022-01-24 13:40:00,69.96,70.0,69.33,69.51,103158.0,68.9896,69.0291,68.3683,68.5459,103158.0
2022-01-24 13:45:00,69.5,70.22,69.5,70.22,108234.0,68.536,69.246,68.536,69.246,108234.0
2022-01-24 13:50:00,70.23,70.49,70.04,70.4,100217.0,69.2559,69.5123,69.0685,69.4235,100217.0
2022-01-24 13:55:00,70.42,70.59,70.3,70.45,80616.0,69.4432,69.6109,69.3249,69.4728,80616.0
2022-01-24 14:00:00,70.45,70.91,70.4,70.64,166254.0,69.4728,69.9264,69.4235,69.6602,166254.0
2022-01-24 14:05:00,70.63,70.99,70.6,70.78,214376.0,69.6503,70.0053,69.6207,69.7982,214376.0
2022-01-24 14:10:00,70.81,70.99,70.14,70.29,169946.0,69.8278,70.0053,69.1671,69.315,169946.0
2022-01-24 14:15:00,70.28,70.45,69.98,70.06,249143.0,69.3052,69.4728,69.0093,69.0882,249143.0
2022-01-24 14:20:00,70.06,70.41,69.63,69.66,197295.0,69.0882,69.4334,68.6642,68.6938,197295.0
2022-01-24 14:25:00,69.64,70.0,69.56,69.8,97960.0,68.674,69.0291,68.5952,68.8318,97960.0
2022-01-24 14:30:00,69.8,70.14,69.78,69.89,134802.0,68.8318,69.1671,68.8121,68.9206,134802.0
2022-01-24 14:35:00,69.97,69.97,69.27,69.53,94323.0,68.9995,68.9995,68.3092,68.5656,94323.0
2022-01-24 14:40:00,69.55,69.76,69.47,69.63,48245.0,68.5853,68.7924,68.5064,68.6642,48245.0
2022-01-24 14:45:00,69.64,70.13,69.32,70.04,61460.0,68.674,69.1573,68.3585,69.0685,61460.0
2022-01-24 14:50:00,70.06,70.32,69.95,70.26,60039.0,69.0882,69.3446,68.9797,69.2854,60039.0
2022-01-24 14:55:00,70.22,70.46,69.91,70.36,128485.0,69.246,69.4827,68.9403,69.3841,128485.0
2022-01-24 15:00:00,70.32,70.76,70.17,70.36,513657.0,69.3446,69.7785,69.1967,69.3841,513657.0
2022-01-24 15:05:00,70.35,70.58,70.1,70.54,286300.0,69.3742,69.601,69.1277,69.5616,286300.0
2022-01-24 15:10:00,70.51,71.23,70.48,71.13,366756.0,69.532,70.242,69.5024,70.1434,366756.0
2022-01-24 15:15:00,71.13,71.7,70.91,71.07,522569.0,70.1434,70.7055,69.9264,70.0842,522569.0
2022-01-24 15:20:00,71.08,71.89,71.06,71.63,127132.0,70.0941,70.8928,70.0744,70.6364,127132.0
2022-01-24 15:25:00,71.61,72.02,71.4,71.64,201385.0,70.6167,71.021,70.4096,70.6463,201385.0
2022-01-24 15:30:00,71.62,72.22,71.33,72.09,329086.0,70.6266,71.2183,70.3406,71.0901,329086.0
2022-01-24 15:35:00,72.09,72.13,71.66,72.03,252172.0,71.0901,71.1295,70.666,71.0309,252172.0
2022-01-24 15:40:00,72.02,72.12,71.16,71.37,185842.0,71.021,71.1196,70.173,70.3801,185842.0
2022-01-24 15:45:00,71.35,71.81,71.32,71.76,179204.0,70.3603,70.8139,70.3307,70.7646,179204.0
2022-01-24 15:50:00,71.77,72.05,71.55,71.77,570047.0,70.7745,71.0506,70.5576,70.7745,570047.0
2022-01-24 15:55:00,71.78,72.2,71.45,72.09,844559.0,70.7844,71.1985,70.4589,71.0901,844559.0
2022-01-25 09:30:00,69.54,69.97,69.05,69.13,483982.0,68.5754,68.9995,68.0922,68.1711,483982.0
2022-01-25 09:35:00,69.13,70.1,68.95,69.96,186106.0,68.1711,69.1277,67.9936,68.9896,186106.0
2022-01-25 09:40:00,70.01,70.26,69.48,69.56,74078.0,69.0389,69.2854,68.5163,68.5952,74078.0
2022-01-25 09:45:00,69.51,69.54,68.72,68.96,136511.0,68.5459,68.5754,67.7668,68.0035,136511.0
2022-01-25 09:50:00,68.93,69.26,68.36,68.36,92729.0,67.9739,68.2993,67.4118,67.4118,92729.0
2022-01-25 09:55:00,68.38,68.94,68.35,68.83,138730.0,67.4315,67.9838,67.4019,67.8753,138730.0
2022-01-25 10:00:00,68.82,69.11,68.45,68.52,105244.0,67.8654,68.1514,67.5006,67.5696,105244.0
2022-01-25 10:05:00,68.5,68.78,68.28,68.67,120038.0,67.5499,67.826,67.3329,67.7175,120038.0
2022-01-25 10:10:00,68.66,68.95,68.25,68.95,105019.0,67.7076,67.9936,67.3033,67.9936,105019.0
2022-01-25 10:15:00,68.94,69.25,68.64,69.04,122770.0,67.9838,68.2895,67.6879,68.0824,122770.0
2022-01-25 10:20:00,69.01,69.04,68.45,68.45,117981.0,68.0528,68.0824,67.5006,67.5006,117981.0
2022-01-25 10:25:00,68.47,69.76,68.36,69.76,139658.0,67.5203,68.7924,67.4118,68.7924,139658.0
2022-01-25 10:30:00,69.75,69.75,69.16,69.28,71032.0,68.7825,68.7825,68.2007,68.319,71032.0
2022-01-25 10:35:00,69.3,69.54,68.79,69.07,80812.0,68.3388,68.5754,67.8358,68.112,80812.0
2022-01-25 10:40:00,69.14,69.53,68.94,69.48,66047.0,68.181,68.5656,67.9838,68.5163,66047.0
2022-01-25 10:45:00,69.48,69.87,69.35,69.73,42687.0,68.5163,68.9009,68.3881,68.7628,42687.0
2022-01-25 10:50:00,69.77,69.86,69.17,69.3,76855.0,68.8022,68.891,68.2106,68.3388,76855.0
2022-01-25 10:55:00,69.31,69.4,68.88,68.96,56204.0,68.3486,68.4374,67.9246,68.0035,56204.0
2022-01-25 11:00:00,68.92,69.18,68.84,69.17,33784.0,67.964,68.2204,67.8851,68.2106,33784.0
2022-01-25 11:05:00,69.16,69.43,68.76,68.92,63967.0,68.2007,68.467,67.8063,67.964,63967.0
2022-01-25 11:10:00,68.94,69.09,68.66,68.8,53217.0,67.9838,68.1317,67.7076,67.8457,53217.0
2022-01-25 11:15:00,68.77,69.14,68.61,69.08,51169.0,67.8161,68.181,67.6583,68.1218,51169.0
2022-01-25 11:20:00,69.07,69.4,68.79,68.92,86252.0,68.112,68.4374,67.8358,67.964,86252.0
2022-01-25 11:25:00,68.92,69.08,68.6,68.78,40591.0,67.964,68.1218,67.6485,67.826,40591.0
2022-01-25 11:30:00,68.73,68.75,68.43,68.44,61160.0,67.7767,67.7964,67.4808,67.4907,61160.0
2022-01-25 11:35:00,68.42,68.52,67.95,68.06,105205.0,67.471,67.5696,67.0075,67.116,105205.0
2022-01-25 11:40:00,68.06,68.46,68.0,68.38,39058.0,67.116,67.5104,67.0568,67.4315,39058.0
2022-01-25 11:45:00,68.36,68.55,68.34,68.4,97781.0,67.4118,67.5992,67.3921,67.4512,97781.0
2022-01-25 11:50:00,68.34,68.53,68.27,68.41,56301.0,67.3921,67.5794,67.3231,67.4611,56301.0
2022-01-25 11:55:00,68.38,68.41,67.83,67.89,70597.0,67.4315,67.4611,66.8892,66.9483,70597.0
2022-01-25 12:00:00,67.88,68.36,67.85,68.33,49662.0,66.9385,67.4118,66.9089,67.3822,49662.0
2022-01-25 12:05:00,68.33,68.58,68.12,68.19,231692.0,67.3822,67.6288,67.1751,67.2442,231692.0
2022-01-25 12:10:00,68.17,68.18,67.95,68.1,38400.0,67.2244,67.2343,67.0075,67.1554,38400.0
2022-01-25 12:15:00,68.1,68.29,67.69,67.96,100119.0,67.1554,67.3428,66.7511,67.0174,100119.0
2022-01-25 12:20:00,67.93,68.29,67.89,67.97,64243.0,66.9878,67.3428,66.9483,67.0272,64243.0
2022-01-25 12:25:00,68.03,68.08,67.81,67.86,92581.0,67.0864,67.1357,66.8694,66.9187,92581.0
2022-01-25 12:30:00,67.84,67.85,67.42,67.53,117065.0,66.899,66.9089,66.4848,66.5933,117065.0
2022-01-25 12:35:00,67.53,67.68,67.42,67.61,89352.0,66.5933,66.7412,66.4848,66.6722,89352.0
2022-01-25 12:40:00,67.62,67.84,67.46,67.84,68384.0,66.6821,66.899,66.5243,66.899,68384.0
2022-01-25 12:45:00,67.8,68.08,67.74,67.84,160732.0,66.8596,67.1357,66.8004,66.899,160732.0
2022-01-25 12:50:00,67.83,67.89,67.58,67.79,57388.0,66.8892,66.9483,66.6426,66.8497,57388.0
2022-01-25 12:55:00,67.8,68.14,67.63,68.14,50478.0,66.8596,67.1949,66.6919,67.1949,50478.0
2022-01-25 13:00:00,68.1,68.17,67.7,67.84,63637.0,67.1554,67.2244,66.761,66.899,63637.0
2022-01-25 13:05:00,67.86,67.97,67.68,67.89,40974.0,66.9187,67.0272,66.7412,66.9483,40974.0
2022-01-25 13:10:00,67.89,68.22,67.85,68.13,51048.0,66.9483,67.2737,66.9089,67.185,51048.0
2022-01-25 13:15:00,68.11,68.44,68.08,68.35,90301.0,67.1653,67.4907,67.1357,67.4019,90301.0
2022-01-25 13:20:00,68.35,68.39,68.17,68.31,55032.0,67.4019,67.4414,67.2244,67.3625,55032.0
2022-01-25 13:25:00,68.29,68.76,68.17,68.69,63130.0,67.3428,67.8063,67.2244,67.7372,63130.0
2022-01-25 13:30:00,68.7,69.02,68.58,68.89,62360.0,67.7471,68.0626,67.6288,67.9345,62360.0
2022-01-25 13:35:00,68.92,68.96,68.54,68.82,53787.0,67.964,68.0035,67.5893,67.8654,53787.0
2022-01-25 13:40:00,68.85,68.89,68.64,68.74,30291.0,67.895,67.9345,67.6879,67.7865,30291.0
2022-01-25 13:45:00,68.73,68.99,68.6,68.92,46110.0,67.7767,68.0331,67.6485,67.964,46110.0
2022-01-25 13:50:00,68.93,69.07,68.88,69.06,23112.0,67.9739,68.112,67.9246,68.1021,23112.0
2022-01-25 13:55:00,69.03,69.06,68.87,69.0,139165.0,68.0725,68.1021,67.9147,68.0429,139165.0
2022-01-25 14:00:00,68.99,69.01,68.62,68.71,122933.0,68.0331,68.0528,67.6682,67.7569,122933.0
2022-01-25 14:05:00,68.69,68.72,68.22,68.34,179976.0,67.7372,67.7668,67.2737,67.3921,179976.0
2022-01-25 14:10:00,68.32,68.83,68.31,68.78,82195.0,67.3724,67.8753,67.3625,67.826,82195.0
2022-01-25 14:15:00,68.78,68.94,68.69,68.73,111033.0,67.826,67.9838,67.7372,67.7767,111033.0
2022-01-25 14:20:00,68.73,69.03,68.65,68.78,396462.0,67.7767,68.0725,67.6978,67.826,396462.0
2022-01-25 14:25:00,68.78,69.1,68.7,68.9,248575.0,67.826,68.1415,67.7471,67.9443,248575.0
2022-01-25 14:30:00,68.91,68.96,68.49,68.51,256497.0,67.9542,68.0035,67.54,67.5597,256497.0
2022-01-25 14:35:00,68.51,68.66,68.48,68.59,101377.0,67.5597,67.7076,67.5301,67.6386,101377.0
2022-01-25 14:40:00,68.6,69.05,68.59,69.03,124533.0,67.6485,68.0922,67.6386,68.0725,124533.0
2022-01-25 14:45:00,69.03,69.26,68.97,69.07,219592.0,68.0725,68.2993,68.0133,68.112,219592.0
2022-01-25 14:50:00,69.07,69.15,68.87,68.98,92507.0,68.112,68.1908,67.9147,68.0232,92507.0
2022-01-25 14:55:00,68.96,69.21,68.9,69.1,230920.0,68.0035,68.25,67.9443,68.1415,230920.0
2022-01-25 15:00:00,69.09,69.22,68.72,68.77,183091.0,68.1317,68.2599,67.7668,67.8161,183091.0
2022-01-25 15:05:00,68.77,68.78,68.43,68.52,67267.0,67.8161,67.826,67.4808,67.5696,67267.0
2022-01-25 15:10:00,68.5,68.87,68.38,68.66,460808.0,67.5499,67.9147,67.4315,67.7076,460808.0
2022-01-25 15:15:00,68.64,68.88,68.58,68.85,543594.0,67.6879,67.9246,67.6288,67.895,543594.0
2022-01-25 15:20:00,68.86,68.86,68.43,68.5,328261.0,67.9049,67.9049,67.4808,67.5499,328261.0
2022-01-25 15:25:00,68.49,68.51,67.71,67.94,587737.0,67.54,67.5597,66.7708,66.9976,587737.0
2022-01-25 15:30:00,67.93,68.24,67.8,68.16,327040.0,66.9878,67.2935,66.8596,67.2146,327040.0
2022-01-25 15:35:00,68.14,68.17,67.82,68.08,225259.0,67.1949,67.2244,66.8793,67.1357,225259.0
2022-01-25 15:40:00,68.07,68.27,67.83,67.86,319177.0,67.1258,67.3231,66.8892,66.9187,319177.0
2022-01-25 15:45:00,67.89,68.09,67.72,67.85,491554.0,66.9483,67.1455,66.7807,66.9089,491554.0
2022-01-25 15:50:00,67.85,67.85,67.15,67.24,642803.0,66.9089,66.9089,66.2186,66.3073,642803.0
2022-01-25 15:55:00,67.24,67.41,66.95,66.97,1269449.0,66.3073,66.475,66.0214,66.0411,1269449.0
2022-01-26 09:30:00,70.01,70.45,69.66,69.8,825831.0,69.0389,69.4728,68.6938,68.8318,825831.0
2022-01-26 09:35:00,69.81,69.97,69.44,69.76,372331.0,68.8417,68.9995,68.4768,68.7924,372331.0
2022-01-26 09:40:00,69.74,70.09,69.46,69.53,359767.0,68.7727,69.1178,68.4965,68.5656,359767.0
2022-01-26 09:45:00,69.56,70.35,69.53,70.1,197786.0,68.5952,69.3742,68.5656,69.1277,197786.0
2022-01-26 09:50:00,70.1,70.67,70.01,70.52,212752.0,69.1277,69.6898,69.0389,69.5418,212752.0
2022-01-26 09:55:00,70.51,71.25,70.39,71.25,342072.0,69.532,70.2617,69.4136,70.2617,342072.0
2022-01-26 10:00:00,71.23,72.13,71.05,72.09,370383.0,70.242,71.1295,70.0645,71.0901,370383.0
2022-01-26 10:05:00,72.11,72.11,71.18,71.26,277907.0,71.1098,71.1098,70.1927,70.2716,277907.0
2022-01-26 10:10:00,71.28,71.42,71.02,71.19,274057.0,70.2913,70.4294,70.0349,70.2025,274057.0
2022-01-26 10:15:00,71.21,71.35,70.82,71.31,260459.0,70.2223,70.3603,69.8377,70.3209,260459.0
2022-01-26 10:20:00,71.31,71.47,71.0,71.13,177183.0,70.3209,70.4787,70.0152,70.1434,177183.0
2022-01-26 10:25:00,71.11,71.36,70.99,71.24,171737.0,70.1237,70.3702,70.0053,70.2519,171737.0
2022-01-26 10:30:00,71.23,71.44,70.99,71.4,338028.0,70.242,70.4491,70.0053,70.4096,338028.0
2022-01-26 10:35:00,71.4,71.46,70.83,70.9,424760.0,70.4096,70.4688,69.8475,69.9166,424760.0
2022-01-26 10:40:00,70.91,70.96,70.58,70.62,124962.0,69.9264,69.9757,69.601,69.6405,124962.0
2022-01-26 10:45:00,70.62,70.66,70.36,70.41,117705.0,69.6405,69.6799,69.3841,69.4334,117705.0
2022-01-26 10:50:00,70.36,70.43,70.23,70.29,75235.0,69.3841,69.4531,69.2559,69.315,75235.0
2022-01-26 10:55:00,70.29,70.78,70.15,70.63,105757.0,69.315,69.7982,69.177,69.6503,105757.0
2022-01-26 11:00:00,70.61,70.63,70.12,70.21,96289.0,69.6306,69.6503,69.1474,69.2361,96289.0
2022-01-26 11:05:00,70.21,70.48,70.16,70.37,81729.0,69.2361,69.5024,69.1868,69.3939,81729.0
2022-01-26 11:10:00,70.35,70.46,70.27,70.43,65015.0,69.3742,69.4827,69.2953,69.4531,65015.0
2022-01-26 11:15:00,70.45,70.6,70.26,70.5,209237.0,69.4728,69.6207,69.2854,69.5221,209237.0
2022-01-26 11:20:00,70.48,70.74,70.41,70.53,64131.0,69.5024,69.7588,69.4334,69.5517,64131.0
2022-01-26 11:25:00,70.57,70.73,70.44,70.46,84534.0,69.5911,69.7489,69.463,69.4827,84534.0
2022-01-26 11:30:00,70.49,70.75,70.44,70.57,90629.0,69.5123,69.7687,69.463,69.5911,90629.0
2022-01-26 11:35:00,70.55,70.68,70.41,70.58,60178.0,69.5714,69.6996,69.4334,69.601,60178.0
2022-01-26 11:40:00,70.59,70.94,70.58,70.88,120560.0,69.6109,69.956,69.601,69.8968,120560.0
2022-01-26 11:45:00,70.88,70.97,70.65,70.71,74259.0,69.8968,69.9856,69.67,69.7292,74259.0
2022-01-26 11:50:00,70.7,70.85,70.51,70.8,72912.0,69.7193,69.8673,69.532,69.818,72912.0
2022-01-26 11:55:00,70.79,70.84,70.6,70.73,55392.0,69.8081,69.8574,69.6207,69.7489,55392.0
2022-01-26 12:00:00,70.73,70.83,70.63,70.73,43760.0,69.7489,69.8475,69.6503,69.7489,43760.0
2022-01-26 12:05:00,70.74,70.91,70.65,70.91,36520.0,69.7588,69.9264,69.67,69.9264,36520.0
2022-01-26 12:10:00,70.9,71.06,70.77,70.89,78641.0,69.9166,70.0744,69.7884,69.9067,78641.0
2022-01-26 12:15:00,70.91,71.0,70.8,70.85,64150.0,69.9264,70.0152,69.818,69.8673,64150.0
2022-01-26 12:20:00,70.84,70.95,70.83,70.86,46976.0,69.8574,69.9659,69.8475,69.8771,46976.0
2022-01-26 12:25:00,70.88,71.01,70.8,70.98,69228.0,69.8968,70.025,69.818,69.9955,69228.0
2022-01-26 12:30:00,70.98,71.0,70.77,70.99,89418.0,69.9955,70.0152,69.7884,70.0053,89418.0
2022-01-26 12:35:00,70.98,71.15,70.98,71.14,267687.0,69.9955,70.1631,69.9955,70.1532,267687.0
2022-01-26 12:40:00,71.15,71.55,71.15,71.47,105983.0,70.1631,70.5576,70.1631,70.4787,105983.0
2022-01-26 12:45:00,71.45,71.46,71.21,71.34,74756.0,70.4589,70.4688,70.2223,70.3505,74756.0
2022-01-26 12:50:00,71.33,71.36,71.16,71.36,89199.0,70.3406,70.3702,70.173,70.3702,89199.0
2022-01-26 12:55:00,71.37,71.4,71.26,71.3,51599.0,70.3801,70.4096,70.2716,70.311,51599.0
2022-01-26 13:00:00,71.3,71.34,70.57,70.65,383188.0,70.311,70.3505,69.5911,69.67,383188.0
2022-01-26 13:05:00,70.64,70.73,70.52,70.7,75078.0,69.6602,69.7489,69.5418,69.7193,75078.0
2022-01-26 13:10:00,70.69,70.87,70.64,70.86,90082.0,69.7095,69.887,69.6602,69.8771,90082.0
2022-01-26 13:15:00,70.86,70.86,70.65,70.73,77399.0,69.8771,69.8771,69.67,69.7489,77399.0
2022-01-26 13:20:00,70.72,70.87,70.6,70.84,214875.0,69.7391,69.887,69.6207,69.8574,214875.0
2022-01-26 13:25:00,70.84,70.96,70.77,70.84,72686.0,69.8574,69.9757,69.7884,69.8574,72686.0
2022-01-26 13:30:00,70.85,71.13,70.8,71.07,153316.0,69.8673,70.1434,69.818,70.0842,153316.0
2022-01-26 13:35:00,71.06,71.13,70.86,70.86,116672.0,70.0744,70.1434,69.8771,69.8771,116672.0
2022-01-26 13:40:00,70.88,71.02,70.74,70.91,70703.0,69.8968,70.0349,69.7588,69.9264,70703.0
2022-01-26 13:45:00,70.92,70.92,70.68,70.7,44487.0,69.9363,69.9363,69.6996,69.7193,44487.0
2022-01-26 13:50:00,70.69,71.0,70.65,70.93,53248.0,69.7095,70.0152,69.67,69.9462,53248.0
2022-01-26 13:55:00,70.92,70.97,70.8,70.85,38059.0,69.9363,69.9856,69.818,69.8673,38059.0
2022-01-26 14:00:00,70.82,71.72,70.68,71.52,235858.0,69.8377,70.7252,69.6996,70.528,235858.0
2022-01-26 14:05:00,71.52,72.2,71.5,71.88,194121.0,70.528,71.1985,70.5082,70.883,194121.0
2022-01-26 14:10:00,71.9,72.15,70.22,70.45,228239.0,70.9027,71.1492,69.246,69.4728,228239.0
2022-01-26 14:15:00,70.47,70.86,70.31,70.74,173008.0,69.4925,69.8771,69.3348,69.7588,173008.0
2022-01-26 14:20:00,70.74,70.79,70.24,70.51,85217.0,69.7588,69.8081,69.2657,69.532,85217.0
2022-01-26 14:25:00,70.53,71.39,70.53,71.2,114011.0,69.5517,70.3998,69.5517,70.2124,114011.0
2022-01-26 14:30:00,71.2,71.27,70.27,70.45,152356.0,70.2124,70.2814,69.2953,69.4728,152356.0
2022-01-26 14:35:00,70.44,71.45,70.16,71.15,160258.0,69.463,70.4589,69.1868,70.1631,160258.0
2022-01-26 14:40:00,71.2,71.25,70.15,70.15,184484.0,70.2124,70.2617,69.177,69.177,184484.0
2022-01-26 14:45:00,70.13,70.25,68.65,68.89,328150.0,69.1573,69.2756,67.6978,67.9345,328150.0
2022-01-26 14:50:00,68.9,69.78,68.75,69.63,299743.0,67.9443,68.8121,67.7964,68.6642,299743.0
2022-01-26 14:55:00,69.6,69.6,69.16,69.32,111079.0,68.6346,68.6346,68.2007,68.3585,111079.0
2022-01-26 15:00:00,69.29,69.29,67.88,68.03,278558.0,68.3289,68.3289,66.9385,67.0864,278558.0
2022-01-26 15:05:00,68.04,68.11,67.22,67.29,167254.0,67.0962,67.1653,66.2876,66.3566,167254.0
2022-01-26 15:10:00,67.31,68.11,67.29,67.81,205531.0,66.3764,67.1653,66.3566,66.8694,205531.0
2022-01-26 15:15:00,67.78,68.03,67.52,67.53,143939.0,66.8398,67.0864,66.5835,66.5933,143939.0
2022-01-26 15:20:00,67.56,67.72,66.93,67.31,193916.0,66.6229,66.7807,66.0016,66.3764,193916.0
2022-01-26 15:25:00,67.38,68.65,67.27,68.48,172148.0,66.4454,67.6978,66.3369,67.5301,172148.0
2022-01-26 15:30:00,68.49,68.5,67.81,67.85,215332.0,67.54,67.5499,66.8694,66.9089,215332.0
2022-01-26 15:35:00,67.85,67.85,67.31,67.51,242374.0,66.9089,66.9089,66.3764,66.5736,242374.0
2022-01-26 15:40:00,67.51,68.11,67.29,67.86,226053.0,66.5736,67.1653,66.3566,66.9187,226053.0
2022-01-26 15:45:00,67.86,68.34,67.67,67.96,259620.0,66.9187,67.3921,66.7314,67.0174,259620.0
2022-01-26 15:50:00,67.98,68.05,67.11,67.55,378891.0,67.0371,67.1061,66.1791,66.613,378891.0
2022-01-26 15:55:00,67.56,67.77,67.05,67.66,1316037.0,66.6229,66.83,66.12,66.7215,1316037.0
2022-01-27 09:30:00,69.36,69.95,69.13,69.17,418874.0,68.3979,68.9797,68.1711,68.2106,418874.0
2022-01-27 09:35:00,69.2,69.88,68.6,69.84,351655.0,68.2402,68.9107,67.6485,68.8713,351655.0
2022-01-27 09:40:00,69.84,70.18,69.59,69.96,460708.0,68.8713,69.2066,68.6247,68.9896,460708.0
2022-01-27 09:45:00,69.98,70.18,69.46,70.11,132960.0,69.0093,69.2066,68.4965,69.1375,132960.0
2022-01-27 09:50:00,70.09,70.25,69.45,69.51,116676.0,69.1178,69.2756,68.4867,68.5459,116676.0
2022-01-27 09:55:00,69.53,69.61,68.91,69.26,196582.0,68.5656,68.6445,67.9542,68.2993,196582.0
2022-01-27 10:00:00,69.29,69.3,68.8,69.22,140489.0,68.3289,68.3388,67.8457,68.2599,140489.0
2022-01-27 10:05:00,69.22,69.45,69.01,69.35,66995.0,68.2599,68.4867,68.0528,68.3881,66995.0
2022-01-27 10:10:00,69.42,69.58,69.12,69.51,84552.0,68.4571,68.6149,68.1613,68.5459,84552.0
2022-01-27 10:15:00,69.45,69.56,69.01,69.16,115405.0,68.4867,68.5952,68.0528,68.2007,115405.0
2022-01-27 10:20:00,69.16,69.23,68.57,68.57,99296.0,68.2007,68.2697,67.6189,67.6189,99296.0
2022-01-27 10:25:00,68.58,68.75,68.27,68.28,153910.0,67.6288,67.7964,67.3231,67.3329,153910.0
2022-01-27 10:30:00,68.34,68.44,67.95,68.16,147234.0,67.3921,67.4907,67.0075,67.2146,147234.0
2022-01-27 10:35:00,68.15,68.17,67.56,67.64,123695.0,67.2047,67.2244,66.6229,66.7018,123695.0
2022-01-27 10:40:00,67.65,67.92,67.58,67.88,68275.0,66.7117,66.9779,66.6426,66.9385,68275.0
2022-01-27 10:45:00,67.88,68.04,67.43,67.62,86294.0,66.9385,67.0962,66.4947,66.6821,86294.0
2022-01-27 10:50:00,67.59,67.66,67.19,67.43,98097.0,66.6525,66.7215,66.258,66.4947,98097.0
2022-01-27 10:55:00,67.44,68.11,67.38,68.07,70971.0,66.5046,67.1653,66.4454,67.1258,70971.0
2022-01-27 11:00:00,68.09,68.58,68.09,68.44,97323.0,67.1455,67.6288,67.1455,67.4907,97323.0
2022-01-27 11:05:00,68.44,68.61,68.11,68.2,105111.0,67.4907,67.6583,67.1653,67.254,105111.0
2022-01-27 11:10:00,68.23,68.64,68.23,68.56,54359.0,67.2836,67.6879,67.2836,67.609,54359.0
2022-01-27 11:15:00,68.6,68.6,68.05,68.21,58345.0,67.6485,67.6485,67.1061,67.2639,58345.0
2022-01-27 11:20:00,68.2,68.29,68.0,68.09,36374.0,67.254,67.3428,67.0568,67.1455,36374.0
2022-01-27 11:25:00,68.09,68.13,67.61,67.65,110331.0,67.1455,67.185,66.6722,66.7117,110331.0
2022-01-27 11:30:00,67.65,68.16,67.64,68.14,40156.0,66.7117,67.2146,66.7018,67.1949,40156.0
2022-01-27 11:35:00,68.16,68.45,68.02,68.04,61329.0,67.2146,67.5006,67.0765,67.0962,61329.0
2022-01-27 11:40:00,68.03,68.45,68.03,68.15,35606.0,67.0864,67.5006,67.0864,67.2047,35606.0
2022-01-27 11:45:00,68.14,68.3,67.88,67.9,31806.0,67.1949,67.3526,66.9385,66.9582,31806.0
2022-01-27 11:50:00,67.92,67.95,67.66,67.95,34491.0,66.9779,67.0075,66.7215,67.0075,34491.0
2022-01-27 11:55:00,67.95,67.97,67.65,67.73,50248.0,67.0075,67.0272,66.7117,66.7905,50248.0
2022-01-27 12:00:00,67.74,67.74,67.43,67.68,54096.0,66.8004,66.8004,66.4947,66.7412,54096.0
2022-01-27 12:05:00,67.66,67.69,67.18,67.29,46671.0,66.7215,66.7511,66.2482,66.3566,46671.0
2022-01-27 12:10:00,67.28,67.34,66.98,67.14,75740.0,66.3468,66.406,66.0509,66.2087,75740.0
2022-01-27 12:15:00,67.13,67.2,66.79,66.94,74023.0,66.1989,66.2679,65.8636,66.0115,74023.0
2022-01-27 12:20:00,66.88,66.94,66.68,66.73,70121.0,65.9523,66.0115,65.7551,65.8044,70121.0
2022-01-27 12:25:00,66.76,66.77,66.44,66.57,114274.0,65.834,65.8439,65.5184,65.6466,114274.0
2022-01-27 12:30:00,66.55,66.62,66.27,66.28,121868.0,65.6269,65.6959,65.3508,65.3607,121868.0
2022-01-27 12:35:00,66.31,66.34,66.08,66.23,98122.0,65.3902,65.4198,65.1634,65.3113,98122.0
2022-01-27 12:40:00,66.22,66.38,66.08,66.13,61949.0,65.3015,65.4593,65.1634,65.2127,61949.0
2022-01-27 12:45:00,66.12,66.13,65.77,65.82,153902.0,65.2029,65.2127,64.8577,64.907,153902.0
2022-01-27 12:50:00,65.83,66.32,65.83,66.23,114511.0,64.9169,65.4001,64.9169,65.3113,114511.0
2022-01-27 12:55:00,66.22,66.5,66.21,66.5,105568.0,65.3015,65.5776,65.2916,65.5776,105568.0
2022-01-27 13:00:00,66.46,66.81,66.03,66.06,102165.0,65.5382,65.8833,65.1141,65.1437,102165.0
2022-01-27 13:05:00,66.04,66.07,65.47,65.68,157367.0,65.124,65.1536,64.5619,64.769,157367.0
2022-01-27 13:10:00,65.69,65.74,65.35,65.62,147030.0,64.7788,64.8281,64.4436,64.7098,147030.0
2022-01-27 13:15:00,65.6,65.88,65.45,65.47,87581.0,64.6901,64.9662,64.5422,64.5619,87581.0
2022-01-27 13:20:00,65.47,65.56,65.21,65.24,110428.0,64.5619,64.6506,64.3055,64.3351,110428.0
2022-01-27 13:25:00,65.25,65.52,65.23,65.28,67817.0,64.3449,64.6112,64.3252,64.3745,67817.0
2022-01-27 13:30:00,65.25,65.7,65.25,65.54,103488.0,64.3449,64.7887,64.3449,64.6309,103488.0
2022-01-27 13:35:00,65.58,65.83,65.27,65.3,62816.0,64.6704,64.9169,64.3647,64.3942,62816.0
2022-01-27 13:40:00,65.32,65.63,65.3,65.58,101442.0,64.414,64.7197,64.3942,64.6704,101442.0
2022-01-27 13:45:00,65.59,65.85,65.38,65.78,54440.0,64.6802,64.9366,64.4731,64.8676,54440.0
2022-01-27 13:50:00,65.75,65.9,65.63,65.76,152301.0,64.838,64.9859,64.7197,64.8479,152301.0
2022-01-27 13:55:00,65.79,66.37,65.71,66.17,83950.0,64.8775,65.4494,64.7986,65.2522,83950.0
2022-01-27 14:00:00,66.15,66.84,66.15,66.69,250636.0,65.2325,65.9129,65.2325,65.765,250636.0
2022-01-27 14:05:00,66.69,66.91,66.38,66.49,69365.0,65.765,65.9819,65.4593,65.5677,69365.0
2022-01-27 14:10:00,66.42,66.58,66.27,66.41,55915.0,65.4987,65.6565,65.3508,65.4889,55915.0
2022-01-27 14:15:00,66.4,66.47,66.19,66.34,47723.0,65.479,65.548,65.2719,65.4198,47723.0
2022-01-27 14:20:00,66.35,66.35,65.75,65.79,55389.0,65.4297,65.4297,64.838,64.8775,55389.0
2022-01-27 14:25:00,65.8,65.84,65.66,65.81,47180.0,64.8873,64.9268,64.7493,64.8972,47180.0
2022-01-27 14:30:00,65.77,65.87,65.38,65.49,46977.0,64.8577,64.9563,64.4731,64.5816,46977.0
2022-01-27 14:35:00,65.49,65.83,65.45,65.81,72701.0,64.5816,64.9169,64.5422,64.8972,72701.0
2022-01-27 14:40:00,65.76,66.16,65.74,65.96,73265.0,64.8479,65.2423,64.8281,65.0451,73265.0
2022-01-27 14:45:00,66.0,66.14,65.64,65.81,69634.0,65.0845,65.2226,64.7295,64.8972,69634.0
2022-01-27 14:50:00,65.8,65.81,65.4,65.44,49917.0,64.8873,64.8972,64.4929,64.5323,49917.0
2022-01-27 14:55:00,65.44,65.76,65.35,65.59,55798.0,64.5323,64.8479,64.4436,64.6802,55798.0
2022-01-27 15:00:00,65.58,65.89,65.56,65.61,55177.0,64.6704,64.9761,64.6506,64.6999,55177.0
2022-01-27 15:05:00,65.6,65.99,65.53,65.67,88287.0,64.6901,65.0747,64.6211,64.7591,88287.0
2022-01-27 15:10:00,65.66,65.7,65.36,65.4,60013.0,64.7493,64.7887,64.4534,64.4929,60013.0
2022-01-27 15:15:00,65.41,65.56,65.21,65.5,84080.0,64.5027,64.6506,64.3055,64.5915,84080.0
2022-01-27 15:20:00,65.52,65.64,65.15,65.19,133049.0,64.6112,64.7295,64.2463,64.2858,133049.0
2022-01-27 15:25:00,65.2,65.48,65.15,65.27,96705.0,64.2956,64.5717,64.2463,64.3647,96705.0
2022-01-27 15:30:00,65.26,65.5,65.03,65.08,149838.0,64.3548,64.5915,64.128,64.1773,149838.0
2022-01-27 15:35:00,65.11,65.16,64.81,64.92,194898.0,64.2069,64.2562,63.911,64.0195,194898.0
2022-01-27 15:40:00,64.91,65.41,64.72,65.28,163804.0,64.0097,64.5027,63.8223,64.3745,163804.0
2022-01-27 15:45:00,65.29,65.7,65.22,65.4,181803.0,64.3844,64.7887,64.3154,64.4929,181803.0
2022-01-27 15:50:00,65.38,65.38,64.97,65.01,293749.0,64.4731,64.4731,64.0688,64.1083,293749.0
2022-01-27 15:55:00,65.02,65.11,64.77,64.89,703999.0,64.1181,64.2069,63.8716,63.9899,703999.0
2022-01-28 09:30:00,64.81,65.0,63.82,64.02,334831.0,63.911,64.0984,62.9348,63.132,334831.0
2022-01-28 09:35:00,64.02,64.11,63.47,63.78,190614.0,63.132,63.2208,62.5896,62.8953,190614.0
2022-01-28 09:40:00,63.81,63.95,63.36,63.53,94589.0,62.9249,63.063,62.4812,62.6488,94589.0
2022-01-28 09:45:00,63.51,63.54,62.97,63.18,133349.0,62.6291,62.6587,62.0966,62.3037,133349.0
2022-01-28 09:50:00,63.16,63.47,62.85,62.98,196275.0,62.2839,62.5896,61.9782,62.1064,196275.0
2022-01-28 09:55:00,63.01,63.22,62.85,63.17,194894.0,62.136,62.3431,61.9782,62.2938,194894.0
2022-01-28 10:00:00,63.23,63.35,62.55,62.79,102082.0,62.353,62.4713,61.6824,61.9191,102082.0
2022-01-28 10:05:00,62.81,63.15,62.73,62.93,77826.0,61.9388,62.2741,61.8599,62.0571,77826.0
2022-01-28 10:10:00,62.91,63.43,62.82,63.0,101366.0,62.0374,62.5502,61.9486,62.1261,101366.0
2022-01-28 10:15:00,63.01,64.0,62.99,63.94,82834.0,62.136,63.1123,62.1163,63.0531,82834.0
2022-01-28 10:20:00,63.97,64.09,63.54,63.61,121189.0,63.0827,63.201,62.6587,62.7277,121189.0
2022-01-28 10:25:00,63.58,63.79,63.24,63.48,56715.0,62.6981,62.9052,62.3628,62.5995,56715.0
2022-01-28 10:30:00,63.5,63.62,63.15,63.32,77740.0,62.6192,62.7375,62.2741,62.4417,77740.0
2022-01-28 10:35:00,63.36,64.07,63.19,63.85,102092.0,62.4812,63.1813,62.3135,62.9644,102092.0
2022-01-28 10:40:00,63.85,63.95,63.52,63.66,72470.0,62.9644,63.063,62.6389,62.777,72470.0
2022-01-28 10:45:00,63.67,64.7,63.66,64.61,91893.0,62.7869,63.8026,62.777,63.7138,91893.0
2022-01-28 10:50:00,64.63,64.76,64.45,64.73,84497.0,63.7335,63.8617,63.556,63.8322,84497.0
2022-01-28 10:55:00,64.72,65.11,64.59,65.09,120246.0,63.8223,64.2069,63.6941,64.1872,120246.0
2022-01-28 11:00:00,65.14,65.14,64.52,64.53,79266.0,64.2365,64.2365,63.6251,63.6349,79266.0
2022-01-28 11:05:00,64.61,64.95,64.52,64.95,39731.0,63.7138,64.0491,63.6251,64.0491,39731.0
2022-01-28 11:10:00,64.92,65.45,64.89,65.44,75575.0,64.0195,64.5422,63.9899,64.5323,75575.0
2022-01-28 11:15:00,65.43,65.85,65.43,65.58,96023.0,64.5224,64.9366,64.5224,64.6704,96023.0
2022-01-28 11:20:00,65.63,65.82,65.51,65.75,90080.0,64.7197,64.907,64.6013,64.838,90080.0
2022-01-28 11:25:00,65.73,65.84,65.2,65.23,65512.0,64.8183,64.9268,64.2956,64.3252,65512.0
2022-01-28 11:30:00,65.26,65.27,64.78,64.95,68585.0,64.3548,64.3647,63.8815,64.0491,68585.0
2022-01-28 11:35:00,64.95,65.24,64.87,64.97,44661.0,64.0491,64.3351,63.9702,64.0688,44661.0
2022-01-28 11:40:00,64.94,64.94,64.57,64.6,74570.0,64.0392,64.0392,63.6744,63.704,74570.0
2022-01-28 11:45:00,64.61,64.8,64.58,64.67,40320.0,63.7138,63.9012,63.6842,63.773,40320.0
2022-01-28 11:50:00,64.66,64.8,64.63,64.7,35499.0,63.7631,63.9012,63.7335,63.8026,35499.0
2022-01-28 11:55:00,64.68,65.37,64.67,65.27,84081.0,63.7828,64.4633,63.773,64.3647,84081.0
2022-01-28 12:00:00,65.3,65.33,64.97,65.2,67917.0,64.3942,64.4238,64.0688,64.2956,67917.0
2022-01-28 12:05:00,65.2,65.2,64.91,65.11,68122.0,64.2956,64.2956,64.0097,64.2069,68122.0
2022-01-28 12:10:00,65.1,65.1,64.7,64.83,68990.0,64.197,64.197,63.8026,63.9308,68990.0
2022-01-28 12:15:00,64.84,65.09,64.76,65.01,38388.0,63.9406,64.1872,63.8617,64.1083,38388.0
2022-01-28 12:20:00,65.03,65.03,64.42,64.52,47528.0,64.128,64.128,63.5265,63.6251,47528.0
2022-01-28 12:25:00,64.49,64.6,64.33,64.57,35173.0,63.5955,63.704,63.4377,63.6744,35173.0
2022-01-28 12:30:00,64.53,64.66,64.48,64.6,40739.0,63.6349,63.7631,63.5856,63.704,40739.0
2022-01-28 12:35:00,64.61,64.7,64.41,64.42,37904.0,63.7138,63.8026,63.5166,63.5265,37904.0
2022-01-28 12:40:00,64.45,64.81,64.42,64.81,99333.0,63.556,63.911,63.5265,63.911,99333.0
2022-01-28 12:45:00,64.81,64.92,64.61,64.75,77208.0,63.911,64.0195,63.7138,63.8519,77208.0
2022-01-28 12:50:00,64.75,64.75,64.54,64.6,66559.0,63.8519,63.8519,63.6448,63.704,66559.0
2022-01-28 12:55:00,64.59,64.75,64.54,64.6,159265.0,63.6941,63.8519,63.6448,63.704,159265.0
2022-01-28 13:00:00,64.57,65.0,64.57,64.84,54563.0,63.6744,64.0984,63.6744,63.9406,54563.0
2022-01-28 13:05:00,64.82,65.06,64.76,64.97,61468.0,63.9209,64.1576,63.8617,64.0688,61468.0
2022-01-28 13:10:00,64.99,65.08,64.85,64.98,78311.0,64.0885,64.1773,63.9505,64.0787,78311.0
2022-01-28 13:15:00,65.01,65.11,64.92,64.95,27981.0,64.1083,64.2069,64.0195,64.0491,27981.0
2022-01-28 13:20:00,64.87,64.88,64.55,64.72,35272.0,63.9702,63.9801,63.6546,63.8223,35272.0
2022-01-28 13:25:00,64.72,64.78,64.41,64.6,40326.0,63.8223,63.8815,63.5166,63.704,40326.0
2022-01-28 13:30:00,64.64,65.03,64.64,64.92,37395.0,63.7434,64.128,63.7434,64.0195,37395.0
2022-01-28 13:35:00,64.9,65.05,64.82,64.85,53148.0,63.9998,64.1477,63.9209,63.9505,53148.0
2022-01-28 13:40:00,64.84,64.85,64.61,64.69,24407.0,63.9406,63.9505,63.7138,63.7927,24407.0
2022-01-28 13:45:00,64.71,64.8,64.53,64.55,35875.0,63.8124,63.9012,63.6349,63.6546,35875.0
2022-01-28 13:50:00,64.53,64.68,64.45,64.58,29159.0,63.6349,63.7828,63.556,63.6842,29159.0
2022-01-28 13:55:00,64.58,64.74,64.55,64.58,25202.0,63.6842,63.842,63.6546,63.6842,25202.0
2022-01-28 14:00:00,64.56,64.84,64.39,64.4,34201.0,63.6645,63.9406,63.4969,63.5067,34201.0
2022-01-28 14:05:00,64.39,64.39,63.85,63.94,57488.0,63.4969,63.4969,62.9644,63.0531,57488.0
2022-01-28 14:10:00,63.95,63.99,63.7,63.73,46887.0,63.063,63.1024,62.8164,62.846,46887.0
2022-01-28 14:15:00,63.73,63.87,63.63,63.72,108436.0,62.846,62.9841,62.7474,62.8362,108436.0
2022-01-28 14:20:00,63.74,64.67,63.44,63.46,134249.0,62.8559,63.773,62.56,62.5798,134249.0
2022-01-28 14:25:00,63.47,63.72,63.47,63.61,59541.0,62.5896,62.8362,62.5896,62.7277,59541.0
2022-01-28 14:30:00,63.58,63.77,63.35,63.62,84123.0,62.6981,62.8855,62.4713,62.7375,84123.0
2022-01-28 14:35:00,63.63,63.86,63.59,63.76,51521.0,62.7474,62.9742,62.708,62.8756,51521.0
2022-01-28 14:40:00,63.78,64.2,63.76,64.02,57018.0,62.8953,63.3095,62.8756,63.132,57018.0
2022-01-28 14:45:00,64.03,64.09,63.77,64.07,66754.0,63.1419,63.201,62.8855,63.1813,66754.0
2022-01-28 14:50:00,64.11,64.21,63.93,64.0,137383.0,63.2208,63.3194,63.0432,63.1123,137383.0
2022-01-28 14:55:00,63.99,64.44,63.98,64.39,86888.0,63.1024,63.5462,63.0926,63.4969,86888.0
2022-01-28 15:00:00,64.4,64.68,64.4,64.56,100780.0,63.5067,63.7828,63.5067,63.6645,100780.0
2022-01-28 15:05:00,64.61,64.7,64.44,64.57,61091.0,63.7138,63.8026,63.5462,63.6744,61091.0
2022-01-28 15:10:00,64.57,64.63,64.35,64.51,88093.0,63.6744,63.7335,63.4574,63.6152,88093.0
2022-01-28 15:15:00,64.52,64.79,64.52,64.7,47921.0,63.6251,63.8913,63.6251,63.8026,47921.0
2022-01-28 15:20:00,64.64,64.99,64.6,64.98,61083.0,63.7434,64.0885,63.704,64.0787,61083.0
2022-01-28 15:25:00,64.99,65.1,64.85,64.88,91287.0,64.0885,64.197,63.9505,63.9801,91287.0
2022-01-28 15:30:00,64.88,65.08,64.42,64.97,245284.0,63.9801,64.1773,63.5265,64.0688,245284.0
2022-01-28 15:35:00,64.99,65.21,64.95,65.15,104145.0,64.0885,64.3055,64.0491,64.2463,104145.0
2022-01-28 15:40:00,65.14,65.44,65.13,65.43,99472.0,64.2365,64.5323,64.2266,64.5224,99472.0
2022-01-28 15:45:00,65.43,65.73,65.32,65.71,126969.0,64.5224,64.8183,64.414,64.7986,126969.0
2022-01-28 15:50:00,65.74,66.2,65.73,66.1,385268.0,64.8281,65.2818,64.8183,65.1832,385268.0
2022-01-28 15:55:00,66.11,66.34,65.99,66.29,866998.0,65.193,65.4198,65.0747,65.3705,866998.0
2022-01-31 09:30:00,66.89,67.74,66.88,67.68,328649.0,65.9622,66.8004,65.9523,66.7412,328649.0
2022-01-31 09:35:00,67.67,67.95,67.47,67.89,165374.0,66.7314,67.0075,66.5341,66.9483,165374.0
2022-01-31 09:40:00,67.94,68.26,67.8,68.01,257234.0,66.9976,67.3132,66.8596,67.0667,257234.0
2022-01-31 09:45:00,68.02,68.14,67.8,67.85,137282.0,67.0765,67.1949,66.8596,66.9089,137282.0
2022-01-31 09:50:00,67.86,68.41,67.78,68.32,215725.0,66.9187,67.4611,66.8398,67.3724,215725.0
2022-01-31 09:55:00,68.35,68.72,68.28,68.53,156555.0,67.4019,67.7668,67.3329,67.5794,156555.0
2022-01-31 10:00:00,68.56,68.83,68.51,68.71,111379.0,67.609,67.8753,67.5597,67.7569,111379.0
2022-01-31 10:05:00,68.67,69.07,68.62,69.07,137993.0,67.7175,68.112,67.6682,68.112,137993.0
2022-01-31 10:10:00,69.09,69.09,68.4,68.64,72834.0,68.1317,68.1317,67.4512,67.6879,72834.0
2022-01-31 10:15:00,68.64,68.95,68.57,68.61,61905.0,67.6879,67.9936,67.6189,67.6583,61905.0
2022-01-31 10:20:00,68.7,68.97,68.55,68.79,59240.0,67.7471,68.0133,67.5992,67.8358,59240.0
2022-01-31 10:25:00,68.84,68.87,68.45,68.51,85684.0,67.8851,67.9147,67.5006,67.5597,85684.0
2022-01-31 10:30:00,68.52,69.13,68.48,69.13,119502.0,67.5696,68.1711,67.5301,68.1711,119502.0
2022-01-31 10:35:00,69.11,69.25,68.9,69.04,128096.0,68.1514,68.2895,67.9443,68.0824,128096.0
2022-01-31 10:40:00,69.02,69.29,68.76,69.28,92374.0,68.0626,68.3289,67.8063,68.319,92374.0
2022-01-31 10:45:00,69.25,69.27,68.97,69.24,74340.0,68.2895,68.3092,68.0133,68.2796,74340.0
2022-01-31 10:50:00,69.24,69.52,69.15,69.36,99738.0,68.2796,68.5557,68.1908,68.3979,99738.0
2022-01-31 10:55:00,69.37,69.44,69.23,69.42,74712.0,68.4078,68.4768,68.2697,68.4571,74712.0
2022-01-31 11:00:00,69.41,69.88,69.36,69.74,103444.0,68.4472,68.9107,68.3979,68.7727,103444.0
2022-01-31 11:05:00,69.75,69.75,69.25,69.25,312694.0,68.7825,68.7825,68.2895,68.2895,312694.0
2022-01-31 11:10:00,69.26,69.27,68.75,68.98,113759.0,68.2993,68.3092,67.7964,68.0232,113759.0
2022-01-31 11:15:00,68.98,69.04,68.72,68.8,143174.0,68.0232,68.0824,67.7668,67.8457,143174.0
2022-01-31 11:20:00,68.8,69.13,68.78,68.9,65140.0,67.8457,68.1711,67.826,67.9443,65140.0
2022-01-31 11:25:00,68.87,69.2,68.87,69.05,61446.0,67.9147,68.2402,67.9147,68.0922,61446.0
2022-01-31 11:30:00,69.07,69.28,69.0,69.28,116884.0,68.112,68.319,68.0429,68.319,116884.0
2022-01-31 11:35:00,69.29,69.38,69.16,69.17,80994.0,68.3289,68.4177,68.2007,68.2106,80994.0
2022-01-31 11:40:00,69.21,69.27,69.03,69.13,34299.0,68.25,68.3092,68.0725,68.1711,34299.0
2022-01-31 11:45:00,69.16,69.33,69.03,69.28,129184.0,68.2007,68.3683,68.0725,68.319,129184.0
2022-01-31 11:50:00,69.27,69.63,69.23,69.51,85786.0,68.3092,68.6642,68.2697,68.5459,85786.0
2022-01-31 11:55:00,69.52,69.83,69.48,69.65,84305.0,68.5557,68.8614,68.5163,68.6839,84305.0
2022-01-31 12:00:00,69.66,69.79,69.59,69.68,81380.0,68.6938,68.822,68.6247,68.7135,81380.0
2022-01-31 12:05:00,69.69,69.81,69.48,69.49,47945.0,68.7234,68.8417,68.5163,68.5261,47945.0
2022-01-31 12:10:00,69.52,69.72,69.52,69.59,58493.0,68.5557,68.7529,68.5557,68.6247,58493.0
2022-01-31 12:15:00,69.57,69.88,69.55,69.86,65672.0,68.605,68.9107,68.5853,68.891,65672.0
2022-01-31 12:20:00,69.84,69.92,69.52,69.57,66513.0,68.8713,68.9502,68.5557,68.605,66513.0
2022-01-31 12:25:00,69.59,69.6,69.4,69.45,54193.0,68.6247,68.6346,68.4374,68.4867,54193.0
2022-01-31 12:30:00,69.48,69.59,69.34,69.37,41059.0,68.5163,68.6247,68.3782,68.4078,41059.0
2022-01-31 12:35:00,69.37,69.68,69.35,69.66,42825.0,68.4078,68.7135,68.3881,68.6938,42825.0
2022-01-31 12:40:00,69.65,69.69,69.49,69.55,44585.0,68.6839,68.7234,68.5261,68.5853,44585.0
2022-01-31 12:45:00,69.55,69.82,69.53,69.82,48325.0,68.5853,68.8516,68.5656,68.8516,48325.0
2022-01-31 12:50:00,69.83,69.83,69.69,69.7,40260.0,68.8614,68.8614,68.7234,68.7332,40260.0
2022-01-31 12:55:00,69.72,69.82,69.65,69.72,34585.0,68.7529,68.8516,68.6839,68.7529,34585.0
2022-01-31 13:00:00,69.72,69.72,69.47,69.49,32679.0,68.7529,68.7529,68.5064,68.5261,32679.0
2022-01-31 13:05:00,69.47,69.65,69.44,69.61,32284.0,68.5064,68.6839,68.4768,68.6445,32284.0
2022-01-31 13:10:00,69.61,69.69,69.47,69.55,34147.0,68.6445,68.7234,68.5064,68.5853,34147.0
2022-01-31 13:15:00,69.55,69.55,69.44,69.48,21875.0,68.5853,68.5853,68.4768,68.5163,21875.0
2022-01-31 13:20:00,69.51,69.59,69.42,69.53,39378.0,68.5459,68.6247,68.4571,68.5656,39378.0
2022-01-31 13:25:00,69.52,69.74,69.47,69.5,95820.0,68.5557,68.7727,68.5064,68.536,95820.0
2022-01-31 13:30:00,69.52,69.63,69.38,69.41,62785.0,68.5557,68.6642,68.4177,68.4472,62785.0
2022-01-31 13:35:00,69.43,69.69,69.3,69.64,44662.0,68.467,68.7234,68.3388,68.674,44662.0
2022-01-31 13:40:00,69.66,69.81,69.39,69.39,44137.0,68.6938,68.8417,68.4275,68.4275,44137.0
2022-01-31 13:45:00,69.4,69.53,69.39,69.47,22415.0,68.4374,68.5656,68.4275,68.5064,22415.0
2022-01-31 13:50:00,69.49,69.58,69.38,69.54,35381.0,68.5261,68.6149,68.4177,68.5754,35381.0
2022-01-31 13:55:00,69.57,69.66,69.47,69.59,41326.0,68.605,68.6938,68.5064,68.6247,41326.0
2022-01-31 14:00:00,69.59,69.66,69.37,69.45,33771.0,68.6247,68.6938,68.4078,68.4867,33771.0
2022-01-31 14:05:00,69.45,69.76,69.43,69.62,100316.0,68.4867,68.7924,68.467,68.6543,100316.0
2022-01-31 14:10:00,69.63,69.73,69.58,69.67,37818.0,68.6642,68.7628,68.6149,68.7036,37818.0
2022-01-31 14:15:00,69.68,69.78,69.65,69.7,43873.0,68.7135,68.8121,68.6839,68.7332,43873.0
2022-01-31 14:20:00,69.72,69.9,69.61,69.9,36751.0,68.7529,68.9304,68.6445,68.9304,36751.0
2022-01-31 14:25:00,69.89,70.15,69.88,70.12,136676.0,68.9206,69.177,68.9107,69.1474,136676.0
2022-01-31 14:30:00,70.1,70.18,70.02,70.16,41980.0,69.1277,69.2066,69.0488,69.1868,41980.0
2022-01-31 14:35:00,70.17,70.23,70.08,70.23,51498.0,69.1967,69.2559,69.1079,69.2559,51498.0
2022-01-31 14:40:00,70.24,70.37,70.22,70.37,127186.0,69.2657,69.3939,69.246,69.3939,127186.0
2022-01-31 14:45:00,70.4,70.54,70.26,70.4,106316.0,69.4235,69.5616,69.2854,69.4235,106316.0
2022-01-31 14:50:00,70.42,70.46,70.22,70.38,46275.0,69.4432,69.4827,69.246,69.4038,46275.0
2022-01-31 14:55:00,70.4,70.65,70.38,70.59,93190.0,69.4235,69.67,69.4038,69.6109,93190.0
2022-01-31 15:00:00,70.58,70.69,70.48,70.65,64487.0,69.601,69.7095,69.5024,69.67,64487.0
2022-01-31 15:05:00,70.64,70.64,70.35,70.41,69327.0,69.6602,69.6602,69.3742,69.4334,69327.0
2022-01-31 15:10:00,70.44,70.47,69.9,69.93,123596.0,69.463,69.4925,68.9304,68.96,123596.0
2022-01-31 15:15:00,69.95,70.02,69.64,69.73,54692.0,68.9797,69.0488,68.674,68.7628,54692.0
2022-01-31 15:20:00,69.72,70.25,69.72,70.2,69134.0,68.7529,69.2756,68.7529,69.2263,69134.0
2022-01-31 15:25:00,70.22,70.34,70.0,70.01,60903.0,69.246,69.3643,69.0291,69.0389,60903.0
2022-01-31 15:30:00,70.02,70.66,69.84,70.63,190436.0,69.0488,69.6799,68.8713,69.6503,190436.0
2022-01-31 15:35:00,70.64,70.72,70.18,70.28,112690.0,69.6602,69.7391,69.2066,69.3052,112690.0
2022-01-31 15:40:00,70.27,70.5,70.25,70.38,103061.0,69.2953,69.5221,69.2756,69.4038,103061.0
2022-01-31 15:45:00,70.42,70.8,70.34,70.78,113935.0,69.4432,69.818,69.3643,69.7982,113935.0
2022-01-31 15:50:00,70.78,71.36,70.76,71.22,457584.0,69.7982,70.3702,69.7785,70.2321,457584.0
2022-01-31 15:55:00,71.22,71.44,71.1,71.42,949624.0,70.2321,70.4491,70.1138,70.4294,949624.0
2022-02-01 09:30:00,72.23,72.33,70.66,70.77,550892.0,71.2281,71.3267,69.6799,69.7884,550892.0
2022-02-01 09:35:00,70.72,71.16,70.02,70.02,131146.0,69.7391,70.173,69.0488,69.0488,131146.0
2022-02-01 09:40:00,70.02,70.5,69.55,69.56,161147.0,69.0488,69.5221,68.5853,68.5952,161147.0
2022-02-01 09:45:00,69.56,70.08,69.39,70.0,132538.0,68.5952,69.1079,68.4275,69.0291,132538.0
2022-02-01 09:50:00,69.99,70.46,69.8,69.87,147901.0,69.0192,69.4827,68.8318,68.9009,147901.0
2022-02-01 09:55:00,69.86,70.35,69.69,70.34,66600.0,68.891,69.3742,68.7234,69.3643,66600.0
2022-02-01 10:00:00,70.34,70.39,69.43,69.55,83489.0,69.3643,69.4136,68.467,68.5853,83489.0
2022-02-01 10:05:00,69.57,69.75,69.29,69.72,65023.0,68.605,68.7825,68.3289,68.7529,65023.0
2022-02-01 10:10:00,69.82,70.31,69.57,70.27,37223.0,68.8516,69.3348,68.605,69.2953,37223.0
2022-02-01 10:15:00,70.28,70.5,70.08,70.33,67322.0,69.3052,69.5221,69.1079,69.3545,67322.0
2022-02-01 10:20:00,70.34,70.72,70.34,70.58,43629.0,69.3643,69.7391,69.3643,69.601,43629.0
2022-02-01 10:25:00,70.59,70.74,70.37,70.4,57626.0,69.6109,69.7588,69.3939,69.4235,57626.0
2022-02-01 10:30:00,70.4,70.77,70.31,70.44,62644.0,69.4235,69.7884,69.3348,69.463,62644.0
2022-02-01 10:35:00,70.47,70.68,70.23,70.45,53361.0,69.4925,69.6996,69.2559,69.4728,53361.0
2022-02-01 10:40:00,70.45,70.69,70.09,70.13,55584.0,69.4728,69.7095,69.1178,69.1573,55584.0
2022-02-01 10:45:00,70.11,70.22,69.97,70.16,35250.0,69.1375,69.246,68.9995,69.1868,35250.0
2022-02-01 10:50:00,70.14,70.52,70.14,70.51,44721.0,69.1671,69.5418,69.1671,69.532,44721.0
2022-02-01 10:55:00,70.52,70.94,70.51,70.91,52277.0,69.5418,69.956,69.532,69.9264,52277.0
2022-02-01 11:00:00,70.91,71.13,70.86,70.88,51957.0,69.9264,70.1434,69.8771,69.8968,51957.0
2022-02-01 11:05:00,70.9,71.15,70.77,71.02,52068.0,69.9166,70.1631,69.7884,70.0349,52068.0
2022-02-01 11:10:00,71.01,71.47,70.92,71.44,42735.0,70.025,70.4787,69.9363,70.4491,42735.0
2022-02-01 11:15:00,71.46,71.46,71.0,71.08,41565.0,70.4688,70.4688,70.0152,70.0941,41565.0
2022-02-01 11:20:00,71.13,71.17,70.78,70.89,41183.0,70.1434,70.1828,69.7982,69.9067,41183.0
2022-02-01 11:25:00,70.92,71.2,70.91,71.03,45900.0,69.9363,70.2124,69.9264,70.0448,45900.0
2022-02-01 11:30:00,71.01,71.21,70.81,71.16,22176.0,70.025,70.2223,69.8278,70.173,22176.0
2022-02-01 11:35:00,71.17,71.52,71.14,71.43,184011.0,70.1828,70.528,70.1532,70.4392,184011.0
2022-02-01 11:40:00,71.44,71.52,71.24,71.31,52119.0,70.4491,70.528,70.2519,70.3209,52119.0
2022-02-01 11:45:00,71.36,71.57,71.34,71.45,38960.0,70.3702,70.5773,70.3505,70.4589,38960.0
2022-02-01 11:50:00,71.43,71.6,71.29,71.56,60434.0,70.4392,70.6069,70.3012,70.5674,60434.0
2022-02-01 11:55:00,71.58,71.67,71.44,71.5,66129.0,70.5871,70.6759,70.4491,70.5082,66129.0
2022-02-01 12:00:00,71.49,71.51,71.27,71.27,38558.0,70.4984,70.5181,70.2814,70.2814,38558.0
2022-02-01 12:05:00,71.31,71.31,71.2,71.22,125483.0,70.3209,70.3209,70.2124,70.2321,125483.0
2022-02-01 12:10:00,71.21,71.21,70.79,70.86,150287.0,70.2223,70.2223,69.8081,69.8771,150287.0
2022-02-01 12:15:00,70.86,71.07,70.85,71.05,24682.0,69.8771,70.0842,69.8673,70.0645,24682.0
2022-02-01 12:20:00,71.06,71.21,70.98,71.16,27035.0,70.0744,70.2223,69.9955,70.173,27035.0
2022-02-01 12:25:00,71.15,71.19,70.83,70.97,18787.0,70.1631,70.2025,69.8475,69.9856,18787.0
2022-02-01 12:30:00,70.97,71.0,70.6,70.69,39767.0,69.9856,70.0152,69.6207,69.7095,39767.0
2022-02-01 12:35:00,70.72,71.04,70.71,70.91,40227.0,69.7391,70.0546,69.7292,69.9264,40227.0
2022-02-01 12:40:00,70.92,71.07,70.76,70.98,31591.0,69.9363,70.0842,69.7785,69.9955,31591.0
2022-02-01 12:45:00,70.98,71.24,70.98,71.15,51411.0,69.9955,70.2519,69.9955,70.1631,51411.0
2022-02-01 12:50:00,71.13,71.34,71.13,71.26,23996.0,70.1434,70.3505,70.1434,70.2716,23996.0
2022-02-01 12:55:00,71.27,71.5,71.25,71.42,44832.0,70.2814,70.5082,70.2617,70.4294,44832.0
2022-02-01 13:00:00,71.42,71.42,71.17,71.22,40355.0,70.4294,70.4294,70.1828,70.2321,40355.0
2022-02-01 13:05:00,71.24,71.24,71.06,71.06,64479.0,70.2519,70.2519,70.0744,70.0744,64479.0
2022-02-01 13:10:00,71.06,71.23,71.03,71.15,43587.0,70.0744,70.242,70.0448,70.1631,43587.0
2022-02-01 13:15:00,71.15,71.31,71.12,71.16,26250.0,70.1631,70.3209,70.1335,70.173,26250.0
2022-02-01 13:20:00,71.16,71.24,71.15,71.17,21094.0,70.173,70.2519,70.1631,70.1828,21094.0
2022-02-01 13:25:00,71.18,71.45,71.17,71.39,24479.0,70.1927,70.4589,70.1828,70.3998,24479.0
2022-02-01 13:30:00,71.37,71.42,71.19,71.2,31720.0,70.3801,70.4294,70.2025,70.2124,31720.0
2022-02-01 13:35:00,71.2,71.35,70.96,71.27,36507.0,70.2124,70.3603,69.9757,70.2814,36507.0
2022-02-01 13:40:00,71.26,71.36,71.22,71.29,31353.0,70.2716,70.3702,70.2321,70.3012,31353.0
2022-02-01 13:45:00,71.28,71.32,71.1,71.14,28865.0,70.2913,70.3307,70.1138,70.1532,28865.0
2022-02-01 13:50:00,71.15,71.15,70.94,71.13,25931.0,70.1631,70.1631,69.956,70.1434,25931.0
2022-02-01 13:55:00,71.13,71.13,70.89,71.06,54053.0,70.1434,70.1434,69.9067,70.0744,54053.0
2022-02-01 14:00:00,71.09,71.12,70.89,70.97,93303.0,70.1039,70.1335,69.9067,69.9856,93303.0
2022-02-01 14:05:00,70.98,71.03,70.88,71.03,35156.0,69.9955,70.0448,69.8968,70.0448,35156.0
2022-02-01 14:10:00,71.02,71.19,70.84,70.96,42169.0,70.0349,70.2025,69.8574,69.9757,42169.0
2022-02-01 14:15:00,70.97,71.06,70.91,70.95,75157.0,69.9856,70.0744,69.9264,69.9659,75157.0
2022-02-01 14:20:00,70.95,70.96,70.62,70.87,83560.0,69.9659,69.9757,69.6405,69.887,83560.0
2022-02-01 14:25:00,70.87,70.88,70.71,70.88,56679.0,69.887,69.8968,69.7292,69.8968,56679.0
2022-02-01 14:30:00,70.89,71.02,70.89,70.9,54811.0,69.9067,70.0349,69.9067,69.9166,54811.0
2022-02-01 14:35:00,70.91,71.02,70.72,70.96,67349.0,69.9264,70.0349,69.7391,69.9757,67349.0
2022-02-01 14:40:00,70.97,71.22,70.94,71.2,46057.0,69.9856,70.2321,69.956,70.2124,46057.0
2022-02-01 14:45:00,71.17,71.27,71.12,71.17,30200.0,70.1828,70.2814,70.1335,70.1828,30200.0
2022-02-01 14:50:00,71.15,71.23,71.01,71.2,52068.0,70.1631,70.242,70.025,70.2124,52068.0
2022-02-01 14:55:00,71.19,71.27,70.94,71.03,221724.0,70.2025,70.2814,69.956,70.0448,221724.0
2022-02-01 15:00:00,71.02,71.49,70.98,71.42,49685.0,70.0349,70.4984,69.9955,70.4294,49685.0
2022-02-01 15:05:00,71.41,71.51,71.33,71.45,86945.0,70.4195,70.5181,70.3406,70.4589,86945.0
2022-02-01 15:10:00,71.45,71.56,71.41,71.54,95293.0,70.4589,70.5674,70.4195,70.5477,95293.0
2022-02-01 15:15:00,71.54,71.57,71.39,71.53,50908.0,70.5477,70.5773,70.3998,70.5378,50908.0
2022-02-01 15:20:00,71.53,71.61,71.49,71.55,42611.0,70.5378,70.6167,70.4984,70.5576,42611.0
2022-02-01 15:25:00,71.55,71.66,71.49,71.64,120373.0,70.5576,70.666,70.4984,70.6463,120373.0
2022-02-01 15:30:00,71.64,71.94,71.64,71.94,125200.0,70.6463,70.9421,70.6463,70.9421,125200.0
2022-02-01 15:35:00,71.94,71.95,71.59,71.62,192362.0,70.9421,70.952,70.597,70.6266,192362.0
2022-02-01 15:40:00,71.64,71.93,71.61,71.87,88476.0,70.6463,70.9323,70.6167,70.8731,88476.0
2022-02-01 15:45:00,71.89,71.96,71.76,71.9,120727.0,70.8928,70.9619,70.7646,70.9027,120727.0
2022-02-01 15:50:00,71.93,72.48,71.9,72.43,283286.0,70.9323,71.4747,70.9027,71.4253,283286.0
2022-02-01 15:55:00,72.43,72.62,72.21,72.42,1148559.0,71.4253,71.6127,71.2084,71.4155,1148559.0
2022-02-02 09:30:00,73.93,75.13,73.9,74.16,710395.0,72.9045,74.0879,72.875,73.1314,710395.0
2022-02-02 09:35:00,74.17,74.33,73.58,73.82,379724.0,73.1412,73.299,72.5594,72.7961,379724.0
2022-02-02 09:40:00,73.82,73.88,72.99,73.38,219251.0,72.7961,72.8552,71.9776,72.3622,219251.0
2022-02-02 09:45:00,73.41,73.61,72.74,72.87,223186.0,72.3918,72.589,71.731,71.8592,223186.0
2022-02-02 09:50:00,72.82,73.65,72.78,73.65,127227.0,71.8099,72.6284,71.7705,72.6284,127227.0
2022-02-02 09:55:00,73.65,73.93,73.18,73.3,111892.0,72.6284,72.9045,72.1649,72.2833,111892.0
2022-02-02 10:00:00,73.32,74.01,73.28,73.92,150783.0,72.303,72.9834,72.2636,72.8947,150783.0
2022-02-02 10:05:00,73.89,74.42,73.81,74.31,119365.0,72.8651,73.3877,72.7862,73.2793,119365.0
2022-02-02 10:10:00,74.33,74.41,73.68,73.78,178143.0,73.299,73.3779,72.658,72.7566,178143.0
2022-02-02 10:15:00,73.76,73.84,73.36,73.55,102273.0,72.7369,72.8158,72.3424,72.5298,102273.0
2022-02-02 10:20:00,73.54,73.64,73.15,73.19,63291.0,72.52,72.6186,72.1354,72.1748,63291.0
2022-02-02 10:25:00,73.18,73.52,72.99,73.42,159213.0,72.1649,72.5002,71.9776,72.4016,159213.0
2022-02-02 10:30:00,73.44,73.53,73.14,73.29,110346.0,72.4213,72.5101,72.1255,72.2734,110346.0
2022-02-02 10:35:00,73.28,73.52,73.05,73.31,97151.0,72.2636,72.5002,72.0367,72.2931,97151.0
2022-02-02 10:40:00,73.32,73.56,72.96,73.56,94479.0,72.303,72.5397,71.948,72.5397,94479.0
2022-02-02 10:45:00,73.57,73.8,73.09,73.37,62316.0,72.5495,72.7763,72.0762,72.3523,62316.0
2022-02-02 10:50:00,73.36,73.48,72.85,72.98,71303.0,72.3424,72.4608,71.8395,71.9677,71303.0
2022-02-02 10:55:00,72.97,73.2,72.9,73.17,52943.0,71.9579,72.1847,71.8888,72.1551,52943.0
2022-02-02 11:00:00,73.14,73.26,72.52,72.55,71591.0,72.1255,72.2438,71.5141,71.5437,71591.0
2022-02-02 11:05:00,72.57,72.8,72.42,72.45,62183.0,71.5634,71.7902,71.4155,71.4451,62183.0
2022-02-02 11:10:00,72.42,72.53,71.95,72.01,117327.0,71.4155,71.524,70.952,71.0112,117327.0
2022-02-02 11:15:00,72.03,72.31,71.86,72.19,42478.0,71.0309,71.307,70.8633,71.1887,42478.0
2022-02-02 11:20:00,72.19,72.55,72.13,72.42,50928.0,71.1887,71.5437,71.1295,71.4155,50928.0
2022-02-02 11:25:00,72.47,72.8,72.4,72.67,81239.0,71.4648,71.7902,71.3958,71.662,81239.0
2022-02-02 11:30:00,72.65,72.68,72.44,72.57,77309.0,71.6423,71.6719,71.4352,71.5634,77309.0
2022-02-02 11:35:00,72.55,72.69,72.47,72.58,111855.0,71.5437,71.6817,71.4648,71.5733,111855.0
2022-02-02 11:40:00,72.61,72.84,72.53,72.84,60542.0,71.6029,71.8297,71.524,71.8297,60542.0
2022-02-02 11:45:00,72.81,72.9,72.5,72.52,196985.0,71.8001,71.8888,71.4944,71.5141,196985.0
2022-02-02 11:50:00,72.54,72.88,72.51,72.78,33357.0,71.5338,71.8691,71.5042,71.7705,33357.0
2022-02-02 11:55:00,72.76,72.93,72.62,72.9,34961.0,71.7508,71.9184,71.6127,71.8888,34961.0
2022-02-02 12:00:00,72.9,72.9,72.58,72.63,22704.0,71.8888,71.8888,71.5733,71.6226,22704.0
2022-02-02 12:05:00,72.67,73.1,72.67,73.06,45149.0,71.662,72.0861,71.662,72.0466,45149.0
2022-02-02 12:10:00,73.09,73.18,72.92,73.08,54271.0,72.0762,72.1649,71.9086,72.0663,54271.0
2022-02-02 12:15:00,73.06,73.2,72.68,72.77,37203.0,72.0466,72.1847,71.6719,71.7606,37203.0
2022-02-02 12:20:00,72.76,72.97,72.74,72.74,21766.0,71.7508,71.9579,71.731,71.731,21766.0
2022-02-02 12:25:00,72.75,72.88,72.68,72.83,123746.0,71.7409,71.8691,71.6719,71.8198,123746.0
2022-02-02 12:30:00,72.8,72.95,72.66,72.85,17985.0,71.7902,71.9381,71.6522,71.8395,17985.0
2022-02-02 12:35:00,72.85,73.06,72.77,73.03,17429.0,71.8395,72.0466,71.7606,72.017,17429.0
2022-02-02 12:40:00,73.03,73.24,73.01,73.22,25495.0,72.017,72.2241,71.9973,72.2044,25495.0
2022-02-02 12:45:00,73.22,73.47,73.2,73.21,49638.0,72.2044,72.4509,72.1847,72.1945,49638.0
2022-02-02 12:50:00,73.18,73.27,73.12,73.27,31370.0,72.1649,72.2537,72.1058,72.2537,31370.0
2022-02-02 12:55:00,73.26,73.4,73.15,73.37,29383.0,72.2438,72.3819,72.1354,72.3523,29383.0
2022-02-02 13:00:00,73.35,73.36,73.13,73.16,34971.0,72.3326,72.3424,72.1156,72.1452,34971.0
2022-02-02 13:05:00,73.17,73.31,73.07,73.11,30284.0,72.1551,72.2931,72.0565,72.0959,30284.0
2022-02-02 13:10:00,73.12,73.15,72.9,73.14,25851.0,72.1058,72.1354,71.8888,72.1255,25851.0
2022-02-02 13:15:00,73.14,73.37,73.14,73.21,35942.0,72.1255,72.3523,72.1255,72.1945,35942.0
2022-02-02 13:20:00,73.22,73.31,72.97,73.01,33849.0,72.2044,72.2931,71.9579,71.9973,33849.0
2022-02-02 13:25:00,73.03,73.05,72.89,73.03,23725.0,72.017,72.0367,71.879,72.017,23725.0
2022-02-02 13:30:00,72.97,73.12,72.97,73.08,27890.0,71.9579,72.1058,71.9579,72.0663,27890.0
2022-02-02 13:35:00,73.09,73.17,72.97,73.13,29721.0,72.0762,72.1551,71.9579,72.1156,29721.0
2022-02-02 13:40:00,73.1,73.18,72.93,73.02,28772.0,72.0861,72.1649,71.9184,72.0072,28772.0
2022-02-02 13:45:00,73.03,73.06,72.82,72.85,130764.0,72.017,72.0466,71.8099,71.8395,130764.0
2022-02-02 13:50:00,72.83,72.89,72.71,72.74,31213.0,71.8198,71.879,71.7015,71.731,31213.0
2022-02-02 13:55:00,72.74,72.83,72.65,72.78,21796.0,71.731,71.8198,71.6423,71.7705,21796.0
2022-02-02 14:00:00,72.8,73.0,72.79,72.96,22246.0,71.7902,71.9874,71.7804,71.948,22246.0
2022-02-02 14:05:00,72.95,72.99,72.67,72.76,33704.0,71.9381,71.9776,71.662,71.7508,33704.0
2022-02-02 14:10:00,72.8,72.93,72.52,72.55,26872.0,71.7902,71.9184,71.5141,71.5437,26872.0
2022-02-02 14:15:00,72.61,72.76,72.45,72.73,40180.0,71.6029,71.7508,71.4451,71.7212,40180.0
2022-02-02 14:20:00,72.71,72.73,72.43,72.53,37154.0,71.7015,71.7212,71.4253,71.524,37154.0
2022-02-02 14:25:00,72.47,72.66,72.38,72.62,37377.0,71.4648,71.6522,71.376,71.6127,37377.0
2022-02-02 14:30:00,72.6,73.0,72.6,73.0,26632.0,71.593,71.9874,71.593,71.9874,26632.0
2022-02-02 14:35:00,72.99,73.03,72.84,72.91,27989.0,71.9776,72.017,71.8297,71.8987,27989.0
2022-02-02 14:40:00,72.92,73.15,72.92,73.07,31618.0,71.9086,72.1354,71.9086,72.0565,31618.0
2022-02-02 14:45:00,73.07,73.23,72.98,73.11,108666.0,72.0565,72.2143,71.9677,72.0959,108666.0
2022-02-02 14:50:00,73.11,73.23,73.02,73.18,36742.0,72.0959,72.2143,72.0072,72.1649,36742.0
2022-02-02 14:55:00,73.17,73.2,72.98,73.03,43591.0,72.1551,72.1847,71.9677,72.017,43591.0
2022-02-02 15:00:00,73.06,73.46,72.85,73.36,73466.0,72.0466,72.4411,71.8395,72.3424,73466.0
2022-02-02 15:05:00,73.36,73.4,73.2,73.34,40855.0,72.3424,72.3819,72.1847,72.3227,40855.0
2022-02-02 15:10:00,73.33,73.37,73.13,73.3,33319.0,72.3129,72.3523,72.1156,72.2833,33319.0
2022-02-02 15:15:00,73.3,73.5,73.22,73.49,62710.0,72.2833,72.4805,72.2044,72.4706,62710.0
2022-02-02 15:20:00,73.53,73.71,73.46,73.54,70279.0,72.5101,72.6876,72.4411,72.52,70279.0
2022-02-02 15:25:00,73.54,73.61,73.11,73.26,82455.0,72.52,72.589,72.0959,72.2438,82455.0
2022-02-02 15:30:00,73.25,73.56,73.25,73.56,65471.0,72.234,72.5397,72.234,72.5397,65471.0
2022-02-02 15:35:00,73.55,73.62,73.28,73.36,93893.0,72.5298,72.5988,72.2636,72.3424,93893.0
2022-02-02 15:40:00,73.37,73.42,73.25,73.37,61517.0,72.3523,72.4016,72.234,72.3523,61517.0
2022-02-02 15:45:00,73.37,73.63,73.36,73.57,107330.0,72.3523,72.6087,72.3424,72.5495,107330.0
2022-02-02 15:50:00,73.54,74.15,73.47,74.06,488400.0,72.52,73.1215,72.4509,73.0327,488400.0
2022-02-02 15:55:00,74.0,74.3,74.0,74.08,880325.0,72.9736,73.2694,72.9736,73.0525,880325.0
2022-02-03 09:30:00,71.02,71.71,70.55,71.45,283188.0,70.0349,70.7153,69.5714,70.4589,283188.0
2022-02-03 09:35:00,71.47,72.17,71.41,72.15,162589.0,70.4787,71.169,70.4195,71.1492,162589.0
2022-02-03 09:40:00,72.16,72.54,71.86,72.09,121092.0,71.1591,71.5338,70.8633,71.0901,121092.0
2022-02-03 09:45:00,72.08,72.08,71.2,71.42,86406.0,71.0802,71.0802,70.2124,70.4294,86406.0
2022-02-03 09:50:00,71.42,71.68,71.09,71.21,71071.0,70.4294,70.6858,70.1039,70.2223,71071.0
2022-02-03 09:55:00,71.19,71.46,71.02,71.19,107482.0,70.2025,70.4688,70.0349,70.2025,107482.0
2022-02-03 10:00:00,71.17,71.37,70.77,71.03,109467.0,70.1828,70.3801,69.7884,70.0448,109467.0
2022-02-03 10:05:00,71.03,71.46,70.85,71.25,145669.0,70.0448,70.4688,69.8673,70.2617,145669.0
2022-02-03 10:10:00,71.25,71.68,70.97,71.53,84369.0,70.2617,70.6858,69.9856,70.5378,84369.0
2022-02-03 10:15:00,71.52,71.98,71.52,71.89,130029.0,70.528,70.9816,70.528,70.8928,130029.0
2022-02-03 10:20:00,71.93,72.3,71.81,71.89,136005.0,70.9323,71.2972,70.8139,70.8928,136005.0
2022-02-03 10:25:00,71.89,72.15,71.77,72.14,96247.0,70.8928,71.1492,70.7745,71.1394,96247.0
2022-02-03 10:30:00,72.15,72.43,71.97,72.21,116282.0,71.1492,71.4253,70.9717,71.2084,116282.0
2022-02-03 10:35:00,72.2,72.24,71.97,72.11,83196.0,71.1985,71.238,70.9717,71.1098,83196.0
2022-02-03 10:40:00,72.12,72.33,72.08,72.08,82322.0,71.1196,71.3267,71.0802,71.0802,82322.0
2022-02-03 10:45:00,72.18,72.18,71.69,71.69,74829.0,71.1788,71.1788,70.6956,70.6956,74829.0
2022-02-03 10:50:00,71.67,72.09,71.66,72.01,47714.0,70.6759,71.0901,70.666,71.0112,47714.0
2022-02-03 10:55:00,72.03,72.11,71.89,72.09,159328.0,71.0309,71.1098,70.8928,71.0901,159328.0
2022-02-03 11:00:00,72.12,72.14,71.53,71.69,88697.0,71.1196,71.1394,70.5378,70.6956,88697.0
2022-02-03 11:05:00,71.79,71.97,71.64,71.8,46052.0,70.7942,70.9717,70.6463,70.8041,46052.0
2022-02-03 11:10:00,71.78,72.03,71.58,71.98,54299.0,70.7844,71.0309,70.5871,70.9816,54299.0
2022-02-03 11:15:00,72.01,72.04,71.71,71.94,26537.0,71.0112,71.0408,70.7153,70.9421,26537.0
2022-02-03 11:20:00,71.95,71.98,71.38,71.46,56523.0,70.952,70.9816,70.3899,70.4688,56523.0
2022-02-03 11:25:00,71.45,71.57,71.24,71.28,35234.0,70.4589,70.5773,70.2519,70.2913,35234.0
2022-02-03 11:30:00,71.31,71.4,71.11,71.16,35014.0,70.3209,70.4096,70.1237,70.173,35014.0
2022-02-03 11:35:00,71.18,71.34,71.13,71.15,23999.0,70.1927,70.3505,70.1434,70.1631,23999.0
2022-02-03 11:40:00,71.15,71.18,70.95,71.04,59402.0,70.1631,70.1927,69.9659,70.0546,59402.0
2022-02-03 11:45:00,71.04,71.22,70.97,71.03,26199.0,70.0546,70.2321,69.9856,70.0448,26199.0
2022-02-03 11:50:00,71.01,71.09,70.77,70.81,46070.0,70.025,70.1039,69.7884,69.8278,46070.0
2022-02-03 11:55:00,70.83,70.96,70.5,70.51,46895.0,69.8475,69.9757,69.5221,69.532,46895.0
2022-02-03 12:00:00,70.49,70.69,70.32,70.34,55204.0,69.5123,69.7095,69.3446,69.3643,55204.0
2022-02-03 12:05:00,70.37,70.4,70.23,70.25,55919.0,69.3939,69.4235,69.2559,69.2756,55919.0
2022-02-03 12:10:00,70.23,70.39,70.12,70.39,51272.0,69.2559,69.4136,69.1474,69.4136,51272.0
2022-02-03 12:15:00,70.36,70.4,70.07,70.1,67825.0,69.3841,69.4235,69.0981,69.1277,67825.0
2022-02-03 12:20:00,70.11,70.4,70.02,70.38,107646.0,69.1375,69.4235,69.0488,69.4038,107646.0
2022-02-03 12:25:00,70.4,70.5,70.26,70.35,39025.0,69.4235,69.5221,69.2854,69.3742,39025.0
2022-02-03 12:30:00,70.31,70.44,70.15,70.31,21761.0,69.3348,69.463,69.177,69.3348,21761.0
2022-02-03 12:35:00,70.32,70.6,70.32,70.5,29815.0,69.3446,69.6207,69.3446,69.5221,29815.0
2022-02-03 12:40:00,70.5,70.63,70.15,70.15,30576.0,69.5221,69.6503,69.177,69.177,30576.0
2022-02-03 12:45:00,70.21,70.3,70.15,70.28,41174.0,69.2361,69.3249,69.177,69.3052,41174.0
2022-02-03 12:50:00,70.33,70.48,70.25,70.29,160083.0,69.3545,69.5024,69.2756,69.315,160083.0
2022-02-03 12:55:00,70.3,70.46,70.25,70.37,28751.0,69.3249,69.4827,69.2756,69.3939,28751.0
2022-02-03 13:00:00,70.37,70.39,70.21,70.25,18168.0,69.3939,69.4136,69.2361,69.2756,18168.0
2022-02-03 13:05:00,70.23,70.53,70.22,70.35,81959.0,69.2559,69.5517,69.246,69.3742,81959.0
2022-02-03 13:10:00,70.32,70.46,70.21,70.45,26309.0,69.3446,69.4827,69.2361,69.4728,26309.0
2022-02-03 13:15:00,70.44,70.54,70.24,70.41,31372.0,69.463,69.5616,69.2657,69.4334,31372.0
2022-02-03 13:20:00,70.39,70.67,70.37,70.54,40567.0,69.4136,69.6898,69.3939,69.5616,40567.0
2022-02-03 13:25:00,70.55,70.58,70.38,70.44,47144.0,69.5714,69.601,69.4038,69.463,47144.0
2022-02-03 13:30:00,70.5,70.8,70.43,70.59,24749.0,69.5221,69.818,69.4531,69.6109,24749.0
2022-02-03 13:35:00,70.58,70.66,70.32,70.41,27572.0,69.601,69.6799,69.3446,69.4334,27572.0
2022-02-03 13:40:00,70.42,70.52,70.37,70.41,27343.0,69.4432,69.5418,69.3939,69.4334,27343.0
2022-02-03 13:45:00,70.44,70.58,70.41,70.47,17031.0,69.463,69.601,69.4334,69.4925,17031.0
2022-02-03 13:50:00,70.46,70.5,70.29,70.34,29379.0,69.4827,69.5221,69.315,69.3643,29379.0
2022-02-03 13:55:00,70.35,70.42,70.27,70.3,20548.0,69.3742,69.4432,69.2953,69.3249,20548.0
2022-02-03 14:00:00,70.28,70.59,70.24,70.47,31012.0,69.3052,69.6109,69.2657,69.4925,31012.0
2022-02-03 14:05:00,70.49,70.57,70.3,70.33,19591.0,69.5123,69.5911,69.3249,69.3545,19591.0
2022-02-03 14:10:00,70.32,70.37,70.04,70.07,36842.0,69.3446,69.3939,69.0685,69.0981,36842.0
2022-02-03 14:15:00,70.05,70.19,70.05,70.11,38872.0,69.0784,69.2164,69.0784,69.1375,38872.0
2022-02-03 14:20:00,70.1,70.21,70.07,70.15,42178.0,69.1277,69.2361,69.0981,69.177,42178.0
2022-02-03 14:25:00,70.13,70.25,70.02,70.07,42636.0,69.1573,69.2756,69.0488,69.0981,42636.0
2022-02-03 14:30:00,70.07,70.15,69.96,70.08,58010.0,69.0981,69.177,68.9896,69.1079,58010.0
2022-02-03 14:35:00,70.08,70.15,69.73,69.77,78276.0,69.1079,69.177,68.7628,68.8022,78276.0
2022-02-03 14:40:00,69.78,69.83,69.59,69.63,63624.0,68.8121,68.8614,68.6247,68.6642,63624.0
2022-02-03 14:45:00,69.63,69.75,69.51,69.69,51327.0,68.6642,68.7825,68.5459,68.7234,51327.0
2022-02-03 14:50:00,69.68,69.84,69.58,69.82,56528.0,68.7135,68.8713,68.6149,68.8516,56528.0
2022-02-03 14:55:00,69.82,69.95,69.78,69.87,45990.0,68.8516,68.9797,68.8121,68.9009,45990.0
2022-02-03 15:00:00,69.91,70.0,69.69,69.81,53998.0,68.9403,69.0291,68.7234,68.8417,53998.0
2022-02-03 15:05:00,69.84,69.94,69.76,69.8,40079.0,68.8713,68.9699,68.7924,68.8318,40079.0
2022-02-03 15:10:00,69.81,69.92,69.71,69.86,66086.0,68.8417,68.9502,68.7431,68.891,66086.0
2022-02-03 15:15:00,69.91,70.05,69.83,70.03,41624.0,68.9403,69.0784,68.8614,69.0586,41624.0
2022-02-03 15:20:00,70.04,70.21,69.94,69.95,47032.0,69.0685,69.2361,68.9699,68.9797,47032.0
2022-02-03 15:25:00,69.94,69.95,69.64,69.7,67640.0,68.9699,68.9797,68.674,68.7332,67640.0
2022-02-03 15:30:00,69.71,69.72,69.31,69.31,129597.0,68.7431,68.7529,68.3486,68.3486,129597.0
2022-02-03 15:35:00,69.33,69.51,69.13,69.25,175464.0,68.3683,68.5459,68.1711,68.2895,175464.0
2022-02-03 15:40:00,69.25,69.35,69.09,69.22,163511.0,68.2895,68.3881,68.1317,68.2599,163511.0
2022-02-03 15:45:00,69.2,69.21,68.92,68.92,243258.0,68.2402,68.25,67.964,67.964,243258.0
2022-02-03 15:50:00,68.93,69.02,68.34,68.49,416169.0,67.9739,68.0626,67.3921,67.54,416169.0
2022-02-03 15:55:00,68.47,68.97,68.47,68.61,825517.0,67.5203,68.0133,67.5203,67.6583,825517.0
2022-02-04 09:30:00,68.53,70.23,68.53,69.1,415494.0,67.5794,69.2559,67.5794,68.1415,415494.0
2022-02-04 09:35:00,69.03,69.26,68.83,68.86,160223.0,68.0725,68.2993,67.8753,67.9049,160223.0
2022-02-04 09:40:00,68.91,69.83,68.91,69.61,96430.0,67.9542,68.8614,67.9542,68.6445,96430.0
2022-02-04 09:45:00,69.6,69.86,69.11,69.41,75316.0,68.6346,68.891,68.1514,68.4472,75316.0
2022-02-04 09:50:00,69.4,69.54,69.15,69.2,75671.0,68.4374,68.5754,68.1908,68.2402,75671.0
2022-02-04 09:55:00,69.23,69.91,69.07,69.88,131997.0,68.2697,68.9403,68.112,68.9107,131997.0
2022-02-04 10:00:00,69.87,70.23,69.73,69.98,88037.0,68.9009,69.2559,68.7628,69.0093,88037.0
2022-02-04 10:05:00,70.01,70.24,69.63,69.63,61728.0,69.0389,69.2657,68.6642,68.6642,61728.0
2022-02-04 10:10:00,69.69,70.23,69.41,70.2,85554.0,68.7234,69.2559,68.4472,69.2263,85554.0
2022-02-04 10:15:00,70.17,70.65,70.17,70.54,135338.0,69.1967,69.67,69.1967,69.5616,135338.0
2022-02-04 10:20:00,70.49,70.68,70.05,70.1,63328.0,69.5123,69.6996,69.0784,69.1277,63328.0
2022-02-04 10:25:00,70.12,70.52,69.85,69.86,46469.0,69.1474,69.5418,68.8811,68.891,46469.0
2022-02-04 10:30:00,69.85,70.15,69.83,70.08,59203.0,68.8811,69.177,68.8614,69.1079,59203.0
2022-02-04 10:35:00,70.08,70.08,69.66,69.87,43275.0,69.1079,69.1079,68.6938,68.9009,43275.0
2022-02-04 10:40:00,69.89,70.0,69.56,69.62,59486.0,68.9206,69.0291,68.5952,68.6543,59486.0
2022-02-04 10:45:00,69.59,69.59,69.21,69.44,69189.0,68.6247,68.6247,68.25,68.4768,69189.0
2022-02-04 10:50:00,69.42,69.59,69.24,69.51,61742.0,68.4571,68.6247,68.2796,68.5459,61742.0
2022-02-04 10:55:00,69.51,69.61,69.25,69.34,39100.0,68.5459,68.6445,68.2895,68.3782,39100.0
2022-02-04 11:00:00,69.32,69.63,69.18,69.53,56677.0,68.3585,68.6642,68.2204,68.5656,56677.0
2022-02-04 11:05:00,69.53,69.6,69.27,69.34,79318.0,68.5656,68.6346,68.3092,68.3782,79318.0
2022-02-04 11:10:00,69.32,69.39,68.93,68.96,94870.0,68.3585,68.4275,67.9739,68.0035,94870.0
2022-02-04 11:15:00,68.94,69.12,68.82,69.12,57785.0,67.9838,68.1613,67.8654,68.1613,57785.0
2022-02-04 11:20:00,69.12,69.15,68.87,69.02,28901.0,68.1613,68.1908,67.9147,68.0626,28901.0
2022-02-04 11:25:00,69.05,69.47,69.05,69.33,53440.0,68.0922,68.5064,68.0922,68.3683,53440.0
2022-02-04 11:30:00,69.31,69.63,69.21,69.61,38975.0,68.3486,68.6642,68.25,68.6445,38975.0
2022-02-04 11:35:00,69.61,69.84,69.58,69.77,34013.0,68.6445,68.8713,68.6149,68.8022,34013.0
2022-02-04 11:40:00,69.85,69.91,69.67,69.7,37609.0,68.8811,68.9403,68.7036,68.7332,37609.0
2022-02-04 11:45:00,69.69,69.96,69.6,69.62,46865.0,68.7234,68.9896,68.6346,68.6543,46865.0
2022-02-04 11:50:00,69.6,69.68,69.54,69.62,23181.0,68.6346,68.7135,68.5754,68.6543,23181.0
2022-02-04 11:55:00,69.63,69.94,69.63,69.67,26857.0,68.6642,68.9699,68.6642,68.7036,26857.0
2022-02-04 12:00:00,69.72,69.72,69.43,69.49,23313.0,68.7529,68.7529,68.467,68.5261,23313.0
2022-02-04 12:05:00,69.51,69.58,69.37,69.54,24630.0,68.5459,68.6149,68.4078,68.5754,24630.0
2022-02-04 12:10:00,69.53,69.7,69.38,69.6,27534.0,68.5656,68.7332,68.4177,68.6346,27534.0
2022-02-04 12:15:00,69.61,69.74,69.51,69.6,23908.0,68.6445,68.7727,68.5459,68.6346,23908.0
2022-02-04 12:20:00,69.62,69.67,69.47,69.52,36837.0,68.6543,68.7036,68.5064,68.5557,36837.0
2022-02-04 12:25:00,69.55,69.66,69.45,69.54,21051.0,68.5853,68.6938,68.4867,68.5754,21051.0
2022-02-04 12:30:00,69.57,69.69,69.28,69.46,32873.0,68.605,68.7234,68.319,68.4965,32873.0
2022-02-04 12:35:00,69.48,69.64,69.44,69.61,12174.0,68.5163,68.674,68.4768,68.6445,12174.0
2022-02-04 12:40:00,69.61,69.75,69.47,69.55,18405.0,68.6445,68.7825,68.5064,68.5853,18405.0
2022-02-04 12:45:00,69.56,69.79,69.54,69.78,27393.0,68.5952,68.822,68.5754,68.8121,27393.0
2022-02-04 12:50:00,69.79,69.86,69.69,69.8,30822.0,68.822,68.891,68.7234,68.8318,30822.0
2022-02-04 12:55:00,69.82,69.93,69.77,69.9,28112.0,68.8516,68.96,68.8022,68.9304,28112.0
2022-02-04 13:00:00,69.89,70.2,69.89,70.18,57645.0,68.9206,69.2263,68.9206,69.2066,57645.0
2022-02-04 13:05:00,70.19,70.31,70.15,70.28,29611.0,69.2164,69.3348,69.177,69.3052,29611.0
2022-02-04 13:10:00,70.28,70.37,70.25,70.32,38409.0,69.3052,69.3939,69.2756,69.3446,38409.0
2022-02-04 13:15:00,70.33,70.37,70.16,70.26,23768.0,69.3545,69.3939,69.1868,69.2854,23768.0
2022-02-04 13:20:00,70.29,70.51,70.24,70.5,27887.0,69.315,69.532,69.2657,69.5221,27887.0
2022-02-04 13:25:00,70.49,70.51,70.35,70.47,32541.0,69.5123,69.532,69.3742,69.4925,32541.0
2022-02-04 13:30:00,70.48,70.58,70.33,70.57,47683.0,69.5024,69.601,69.3545,69.5911,47683.0
2022-02-04 13:35:00,70.57,70.57,70.36,70.47,21218.0,69.5911,69.5911,69.3841,69.4925,21218.0
2022-02-04 13:40:00,70.48,70.6,70.33,70.6,85408.0,69.5024,69.6207,69.3545,69.6207,85408.0
2022-02-04 13:45:00,70.61,70.62,70.46,70.61,76848.0,69.6306,69.6405,69.4827,69.6306,76848.0
2022-02-04 13:50:00,70.64,70.81,70.63,70.76,52965.0,69.6602,69.8278,69.6503,69.7785,52965.0
2022-02-04 13:55:00,70.77,70.88,70.65,70.78,31146.0,69.7884,69.8968,69.67,69.7982,31146.0
2022-02-04 14:00:00,70.83,70.87,70.67,70.73,29135.0,69.8475,69.887,69.6898,69.7489,29135.0
2022-02-04 14:05:00,70.74,70.87,70.7,70.86,41983.0,69.7588,69.887,69.7193,69.8771,41983.0
2022-02-04 14:10:00,70.87,70.9,70.58,70.63,44636.0,69.887,69.9166,69.601,69.6503,44636.0
2022-02-04 14:15:00,70.62,70.64,70.28,70.28,65056.0,69.6405,69.6602,69.3052,69.3052,65056.0
2022-02-04 14:20:00,70.3,70.67,70.3,70.62,65804.0,69.3249,69.6898,69.3249,69.6405,65804.0
2022-02-04 14:25:00,70.64,70.97,70.64,70.92,87469.0,69.6602,69.9856,69.6602,69.9363,87469.0
2022-02-04 14:30:00,70.92,71.29,70.89,71.2,50314.0,69.9363,70.3012,69.9067,70.2124,50314.0
2022-02-04 14:35:00,71.24,71.52,71.19,71.4,112922.0,70.2519,70.528,70.2025,70.4096,112922.0
2022-02-04 14:40:00,71.37,71.49,71.2,71.3,77504.0,70.3801,70.4984,70.2124,70.311,77504.0
2022-02-04 14:45:00,71.3,71.34,71.21,71.32,66116.0,70.311,70.3505,70.2223,70.3307,66116.0
2022-02-04 14:50:00,71.3,71.52,71.24,71.49,80991.0,70.311,70.528,70.2519,70.4984,80991.0
2022-02-04 14:55:00,71.5,71.63,71.4,71.62,55029.0,70.5082,70.6364,70.4096,70.6266,55029.0
2022-02-04 15:00:00,71.63,71.8,71.61,71.73,71140.0,70.6364,70.8041,70.6167,70.7351,71140.0
2022-02-04 15:05:00,71.74,71.85,71.69,71.75,71310.0,70.7449,70.8534,70.6956,70.7548,71310.0
2022-02-04 15:10:00,71.74,71.86,71.73,71.76,88970.0,70.7449,70.8633,70.7351,70.7646,88970.0
2022-02-04 15:15:00,71.79,71.87,71.66,71.69,66783.0,70.7942,70.8731,70.666,70.6956,66783.0
2022-02-04 15:20:00,71.7,71.79,71.66,71.78,66961.0,70.7055,70.7942,70.666,70.7844,66961.0
2022-02-04 15:25:00,71.8,71.85,71.55,71.63,82447.0,70.8041,70.8534,70.5576,70.6364,82447.0
2022-02-04 15:30:00,71.64,71.94,71.64,71.79,94687.0,70.6463,70.9421,70.6463,70.7942,94687.0
2022-02-04 15:35:00,71.79,71.79,71.63,71.72,97449.0,70.7942,70.7942,70.6364,70.7252,97449.0
2022-02-04 15:40:00,71.72,71.76,71.36,71.42,132142.0,70.7252,70.7646,70.3702,70.4294,132142.0
2022-02-04 15:45:00,71.41,71.48,71.24,71.32,116875.0,70.4195,70.4885,70.2519,70.3307,116875.0
2022-02-04 15:50:00,71.33,71.44,70.87,71.18,292562.0,70.3406,70.4491,69.887,70.1927,292562.0
2022-02-04 15:55:00,71.18,71.25,71.05,71.11,340168.0,70.1927,70.2617,70.0645,70.1237,340168.0
2022-02-07 09:30:00,71.11,71.87,71.09,71.44,184770.0,70.1237,70.8731,70.1039,70.4491,184770.0
2022-02-07 09:35:00,71.43,72.37,71.42,72.28,128677.0,70.4392,71.3662,70.4294,71.2774,128677.0
2022-02-07 09:40:00,72.23,72.96,72.13,72.87,174534.0,71.2281,71.948,71.1295,71.8592,174534.0
2022-02-07 09:45:00,72.9,72.9,72.36,72.49,83603.0,71.8888,71.8888,71.3563,71.4845,83603.0
2022-02-07 09:50:00,72.46,73.1,72.46,73.09,86695.0,71.4549,72.0861,71.4549,72.0762,86695.0
2022-02-07 09:55:00,73.06,73.21,72.73,72.84,122738.0,72.0466,72.1945,71.7212,71.8297,122738.0
2022-02-07 10:00:00,72.87,72.91,72.21,72.26,87572.0,71.8592,71.8987,71.2084,71.2577,87572.0
2022-02-07 10:05:00,72.25,72.27,71.94,72.16,79205.0,71.2478,71.2676,70.9421,71.1591,79205.0
2022-02-07 10:10:00,72.19,72.31,71.67,71.67,52784.0,71.1887,71.307,70.6759,70.6759,52784.0
2022-02-07 10:15:00,71.66,71.82,71.33,71.5,41604.0,70.666,70.8238,70.3406,70.5082,41604.0
2022-02-07 10:20:00,71.55,72.01,71.43,71.94,89279.0,70.5576,71.0112,70.4392,70.9421,89279.0
2022-02-07 10:25:00,71.94,72.19,71.84,72.0,74091.0,70.9421,71.1887,70.8435,71.0013,74091.0
2022-02-07 10:30:00,72.0,72.21,71.89,72.14,71642.0,71.0013,71.2084,70.8928,71.1394,71642.0
2022-02-07 10:35:00,72.11,72.2,71.9,71.95,40821.0,71.1098,71.1985,70.9027,70.952,40821.0
2022-02-07 10:40:00,71.95,71.95,71.54,71.74,79210.0,70.952,70.952,70.5477,70.7449,79210.0
2022-02-07 10:45:00,71.77,71.93,71.66,71.73,36397.0,70.7745,70.9323,70.666,70.7351,36397.0
2022-02-07 10:50:00,71.74,72.06,71.65,71.94,29973.0,70.7449,71.0605,70.6562,70.9421,29973.0
2022-02-07 10:55:00,71.93,72.19,71.77,72.17,29537.0,70.9323,71.1887,70.7745,71.169,29537.0
2022-02-07 11:00:00,72.12,72.31,71.94,71.99,44686.0,71.1196,71.307,70.9421,70.9915,44686.0
2022-02-07 11:05:00,72.01,72.13,71.72,71.78,35080.0,71.0112,71.1295,70.7252,70.7844,35080.0
2022-02-07 11:10:00,71.8,71.96,71.78,71.89,42702.0,70.8041,70.9619,70.7844,70.8928,42702.0
2022-02-07 11:15:00,71.86,71.87,71.47,71.66,45678.0,70.8633,70.8731,70.4787,70.666,45678.0
2022-02-07 11:20:00,71.66,71.8,71.62,71.64,38895.0,70.666,70.8041,70.6266,70.6463,38895.0
2022-02-07 11:25:00,71.67,71.83,71.67,71.69,30226.0,70.6759,70.8337,70.6759,70.6956,30226.0
2022-02-07 11:30:00,71.67,71.84,71.58,71.68,19364.0,70.6759,70.8435,70.5871,70.6858,19364.0
2022-02-07 11:35:00,71.65,71.72,71.48,71.54,52837.0,70.6562,70.7252,70.4885,70.5477,52837.0
2022-02-07 11:40:00,71.5,71.57,71.22,71.3,87279.0,70.5082,70.5773,70.2321,70.311,87279.0
2022-02-07 11:45:00,71.32,71.56,71.28,71.55,48912.0,70.3307,70.5674,70.2913,70.5576,48912.0
2022-02-07 11:50:00,71.54,71.67,71.49,71.64,53993.0,70.5477,70.6759,70.4984,70.6463,53993.0
2022-02-07 11:55:00,71.63,71.65,71.49,71.6,32262.0,70.6364,70.6562,70.4984,70.6069,32262.0
2022-02-07 12:00:00,71.59,71.73,71.36,71.66,32415.0,70.597,70.7351,70.3702,70.666,32415.0
2022-02-07 12:05:00,71.67,71.68,71.48,71.48,13886.0,70.6759,70.6858,70.4885,70.4885,13886.0
2022-02-07 12:10:00,71.55,71.62,71.45,71.54,18522.0,70.5576,70.6266,70.4589,70.5477,18522.0
2022-02-07 12:15:00,71.52,71.75,71.48,71.65,20192.0,70.528,70.7548,70.4885,70.6562,20192.0
2022-02-07 12:20:00,71.64,71.93,71.62,71.9,29682.0,70.6463,70.9323,70.6266,70.9027,29682.0
2022-02-07 12:25:00,71.9,71.92,71.55,71.57,18884.0,70.9027,70.9224,70.5576,70.5773,18884.0
2022-02-07 12:30:00,71.56,71.69,71.47,71.67,11780.0,70.5674,70.6956,70.4787,70.6759,11780.0
2022-02-07 12:35:00,71.65,71.72,71.32,71.41,19723.0,70.6562,70.7252,70.3307,70.4195,19723.0
2022-02-07 12:40:00,71.43,71.75,71.43,71.68,20144.0,70.4392,70.7548,70.4392,70.6858,20144.0
2022-02-07 12:45:00,71.69,71.95,71.63,71.88,17354.0,70.6956,70.952,70.6364,70.883,17354.0
2022-02-07 12:50:00,71.85,71.93,71.78,71.83,20162.0,70.8534,70.9323,70.7844,70.8337,20162.0
2022-02-07 12:55:00,71.81,71.97,71.8,71.88,34345.0,70.8139,70.9717,70.8041,70.883,34345.0
2022-02-07 13:00:00,71.91,72.1,71.8,71.96,27770.0,70.9126,71.0999,70.8041,70.9619,27770.0
2022-02-07 13:05:00,71.91,72.05,71.84,71.99,14790.0,70.9126,71.0506,70.8435,70.9915,14790.0
2022-02-07 13:10:00,71.97,72.25,71.93,72.15,52793.0,70.9717,71.2478,70.9323,71.1492,52793.0
2022-02-07 13:15:00,72.14,72.17,72.0,72.01,49062.0,71.1394,71.169,71.0013,71.0112,49062.0
2022-02-07 13:20:00,72.03,72.05,71.82,71.89,26854.0,71.0309,71.0506,70.8238,70.8928,26854.0
2022-02-07 13:25:00,71.94,72.01,71.91,72.0,26083.0,70.9421,71.0112,70.9126,71.0013,26083.0
2022-02-07 13:30:00,72.01,72.07,71.88,71.91,42024.0,71.0112,71.0703,70.883,70.9126,42024.0
2022-02-07 13:35:00,71.9,72.06,71.86,72.02,31498.0,70.9027,71.0605,70.8633,71.021,31498.0
2022-02-07 13:40:00,71.99,72.06,71.96,72.02,21538.0,70.9915,71.0605,70.9619,71.021,21538.0
2022-02-07 13:45:00,72.04,72.06,71.75,71.87,32981.0,71.0408,71.0605,70.7548,70.8731,32981.0
2022-02-07 13:50:00,71.87,71.93,71.68,71.77,37874.0,70.8731,70.9323,70.6858,70.7745,37874.0
2022-02-07 13:55:00,71.79,72.03,71.78,72.0,26756.0,70.7942,71.0309,70.7844,71.0013,26756.0
2022-02-07 14:00:00,71.96,72.05,71.88,71.91,20527.0,70.9619,71.0506,70.883,70.9126,20527.0
2022-02-07 14:05:00,71.91,71.91,71.73,71.73,31105.0,70.9126,70.9126,70.7351,70.7351,31105.0
2022-02-07 14:10:00,71.75,71.81,71.74,71.74,18183.0,70.7548,70.8139,70.7449,70.7449,18183.0
2022-02-07 14:15:00,71.72,71.87,71.66,71.77,46888.0,70.7252,70.8731,70.666,70.7745,46888.0
2022-02-07 14:20:00,71.75,71.8,71.65,71.67,17085.0,70.7548,70.8041,70.6562,70.6759,17085.0
2022-02-07 14:25:00,71.71,72.05,71.69,72.05,19701.0,70.7153,71.0506,70.6956,71.0506,19701.0
2022-02-07 14:30:00,72.06,72.14,71.95,72.03,26670.0,71.0605,71.1394,70.952,71.0309,26670.0
2022-02-07 14:35:00,72.05,72.18,71.94,72.04,34378.0,71.0506,71.1788,70.9421,71.0408,34378.0
2022-02-07 14:40:00,72.04,72.3,72.03,72.29,32672.0,71.0408,71.2972,71.0309,71.2873,32672.0
2022-02-07 14:45:00,72.29,72.42,72.2,72.2,69557.0,71.2873,71.4155,71.1985,71.1985,69557.0
2022-02-07 14:50:00,72.21,72.21,72.01,72.06,57387.0,71.2084,71.2084,71.0112,71.0605,57387.0
2022-02-07 14:55:00,72.07,72.09,71.95,71.95,75374.0,71.0703,71.0901,70.952,70.952,75374.0
2022-02-07 15:00:00,71.95,72.13,71.83,72.13,42678.0,70.952,71.1295,70.8337,71.1295,42678.0
2022-02-07 15:05:00,72.11,72.26,72.03,72.23,42166.0,71.1098,71.2577,71.0309,71.2281,42166.0
2022-02-07 15:10:00,72.24,72.43,72.17,72.41,59329.0,71.238,71.4253,71.169,71.4056,59329.0
2022-02-07 15:15:00,72.42,72.44,72.29,72.3,38668.0,71.4155,71.4352,71.2873,71.2972,38668.0
2022-02-07 15:20:00,72.31,72.33,72.05,72.08,29203.0,71.307,71.3267,71.0506,71.0802,29203.0
2022-02-07 15:25:00,72.1,72.17,71.91,72.02,53491.0,71.0999,71.169,70.9126,71.021,53491.0
2022-02-07 15:30:00,72.03,72.12,71.95,72.06,59908.0,71.0309,71.1196,70.952,71.0605,59908.0
2022-02-07 15:35:00,72.07,72.12,71.65,71.69,45639.0,71.0703,71.1196,70.6562,70.6956,45639.0
2022-02-07 15:40:00,71.69,71.79,71.55,71.68,57585.0,70.6956,70.7942,70.5576,70.6858,57585.0
2022-02-07 15:45:00,71.67,71.76,71.53,71.56,62749.0,70.6759,70.7646,70.5378,70.5674,62749.0
2022-02-07 15:50:00,71.58,71.74,71.26,71.31,227626.0,70.5871,70.7449,70.2716,70.3209,227626.0
2022-02-07 15:55:00,71.32,71.69,71.32,71.57,421516.0,70.3307,70.6956,70.3307,70.5773,421516.0
2022-02-08 09:30:00,71.07,71.68,71.07,71.35,112818.0,70.0842,70.6858,70.0842,70.3603,112818.0
2022-02-08 09:35:00,71.35,71.99,71.35,71.85,64188.0,70.3603,70.9915,70.3603,70.8534,64188.0
2022-02-08 09:40:00,71.9,72.19,71.48,71.75,136428.0,70.9027,71.1887,70.4885,70.7548,136428.0
2022-02-08 09:45:00,71.84,72.12,71.58,71.89,30204.0,70.8435,71.1196,70.5871,70.8928,30204.0
2022-02-08 09:50:00,71.93,72.05,71.68,71.84,32252.0,70.9323,71.0506,70.6858,70.8435,32252.0
2022-02-08 09:55:00,71.8,72.09,71.72,71.78,38757.0,70.8041,71.0901,70.7252,70.7844,38757.0
2022-02-08 10:00:00,71.76,71.83,71.48,71.77,82446.0,70.7646,70.8337,70.4885,70.7745,82446.0
2022-02-08 10:05:00,71.77,72.19,71.69,72.13,43627.0,70.7745,71.1887,70.6956,71.1295,43627.0
2022-02-08 10:10:00,72.1,72.44,71.94,72.4,53284.0,71.0999,71.4352,70.9421,71.3958,53284.0
2022-02-08 10:15:00,72.44,72.8,72.38,72.67,33942.0,71.4352,71.7902,71.376,71.662,33942.0
2022-02-08 10:20:00,72.63,72.69,72.48,72.6,60595.0,71.6226,71.6817,71.4747,71.593,60595.0
2022-02-08 10:25:00,72.57,72.59,72.11,72.21,30416.0,71.5634,71.5831,71.1098,71.2084,30416.0
2022-02-08 10:30:00,72.2,72.35,72.01,72.09,54766.0,71.1985,71.3465,71.0112,71.0901,54766.0
2022-02-08 10:35:00,72.03,72.53,71.92,72.42,85933.0,71.0309,71.524,70.9224,71.4155,85933.0
2022-02-08 10:40:00,72.42,72.7,72.34,72.69,28487.0,71.4155,71.6916,71.3366,71.6817,28487.0
2022-02-08 10:45:00,72.71,73.14,72.7,73.03,64447.0,71.7015,72.1255,71.6916,72.017,64447.0
2022-02-08 10:50:00,73.03,73.33,72.99,73.18,61532.0,72.017,72.3129,71.9776,72.1649,61532.0
2022-02-08 10:55:00,73.17,73.33,73.12,73.18,66769.0,72.1551,72.3129,72.1058,72.1649,66769.0
2022-02-08 11:00:00,73.2,73.6,73.15,73.59,94327.0,72.1847,72.5791,72.1354,72.5693,94327.0
2022-02-08 11:05:00,73.59,73.83,73.48,73.83,74994.0,72.5693,72.8059,72.4608,72.8059,74994.0
2022-02-08 11:10:00,73.8,73.88,73.57,73.8,220667.0,72.7763,72.8552,72.5495,72.7763,220667.0
2022-02-08 11:15:00,73.81,74.06,73.64,74.02,100504.0,72.7862,73.0327,72.6186,72.9933,100504.0
2022-02-08 11:20:00,74.03,74.05,73.78,73.95,127801.0,73.0032,73.0229,72.7566,72.9243,127801.0
2022-02-08 11:25:00,73.96,74.12,73.83,74.08,182872.0,72.9341,73.0919,72.8059,73.0525,182872.0
2022-02-08 11:30:00,74.11,74.39,74.08,74.23,83995.0,73.082,73.3582,73.0525,73.2004,83995.0
2022-02-08 11:35:00,74.22,74.47,74.17,74.44,104912.0,73.1905,73.4371,73.1412,73.4075,104912.0
2022-02-08 11:40:00,74.41,74.66,74.33,74.58,124148.0,73.3779,73.6244,73.299,73.5455,124148.0
2022-02-08 11:45:00,74.6,74.69,74.43,74.5,72486.0,73.5652,73.654,73.3976,73.4666,72486.0
2022-02-08 11:50:00,74.5,74.76,74.48,74.67,94011.0,73.4666,73.723,73.4469,73.6343,94011.0
2022-02-08 11:55:00,74.67,74.81,74.6,74.64,68979.0,73.6343,73.7723,73.5652,73.6047,68979.0
2022-02-08 12:00:00,74.66,74.8,74.52,74.71,71743.0,73.6244,73.7625,73.4864,73.6737,71743.0
2022-02-08 12:05:00,74.71,74.79,74.63,74.65,149042.0,73.6737,73.7526,73.5948,73.6146,149042.0
2022-02-08 12:10:00,74.66,74.77,74.58,74.58,117707.0,73.6244,73.7329,73.5455,73.5455,117707.0
2022-02-08 12:15:00,74.58,74.83,74.48,74.82,78320.0,73.5455,73.7921,73.4469,73.7822,78320.0
2022-02-08 12:20:00,74.83,74.92,74.73,74.73,58277.0,73.7921,73.8808,73.6934,73.6934,58277.0
2022-02-08 12:25:00,74.74,74.85,74.69,74.83,53108.0,73.7033,73.8118,73.654,73.7921,53108.0
2022-02-08 12:30:00,74.84,75.1,74.82,75.03,119630.0,73.8019,74.0583,73.7822,73.9893,119630.0
2022-02-08 12:35:00,75.03,75.2,74.94,75.17,54609.0,73.9893,74.1569,73.9005,74.1273,54609.0
2022-02-08 12:40:00,75.16,75.44,75.14,75.44,100551.0,74.1175,74.3936,74.0978,74.3936,100551.0
2022-02-08 12:45:00,75.44,75.55,75.43,75.54,250209.0,74.3936,74.5021,74.3837,74.4922,250209.0
2022-02-08 12:50:00,75.53,75.7,75.49,75.68,100865.0,74.4823,74.65,74.4429,74.6303,100865.0
2022-02-08 12:55:00,75.69,75.85,75.65,75.83,164504.0,74.6401,74.7979,74.6007,74.7782,164504.0
2022-02-08 13:00:00,75.82,75.83,75.45,75.5,218421.0,74.7683,74.7782,74.4035,74.4528,218421.0
2022-02-08 13:05:00,75.5,75.59,75.34,75.47,90329.0,74.4528,74.5415,74.295,74.4232,90329.0
2022-02-08 13:10:00,75.47,75.73,75.29,75.73,83654.0,74.4232,74.6796,74.2457,74.6796,83654.0
2022-02-08 13:15:00,75.71,75.71,75.3,75.34,75341.0,74.6599,74.6599,74.2555,74.295,75341.0
2022-02-08 13:20:00,75.35,75.42,75.21,75.25,41266.0,74.3048,74.3739,74.1668,74.2062,41266.0
2022-02-08 13:25:00,75.26,75.34,75.07,75.22,56296.0,74.2161,74.295,74.0287,74.1766,56296.0
2022-02-08 13:30:00,75.21,75.4,75.21,75.31,52072.0,74.1668,74.3542,74.1668,74.2654,52072.0
2022-02-08 13:35:00,75.32,75.43,75.05,75.1,56478.0,74.2753,74.3837,74.009,74.0583,56478.0
2022-02-08 13:40:00,75.1,75.18,74.93,75.04,45144.0,74.0583,74.1372,73.8907,73.9991,45144.0
2022-02-08 13:45:00,75.05,75.1,74.93,74.94,57608.0,74.009,74.0583,73.8907,73.9005,57608.0
2022-02-08 13:50:00,74.93,74.93,74.76,74.89,73645.0,73.8907,73.8907,73.723,73.8512,73645.0
2022-02-08 13:55:00,74.89,75.1,74.89,75.09,55600.0,73.8512,74.0583,73.8512,74.0485,55600.0
2022-02-08 14:00:00,75.09,75.34,75.09,75.34,63016.0,74.0485,74.295,74.0485,74.295,63016.0
2022-02-08 14:05:00,75.33,75.47,75.32,75.39,45726.0,74.2851,74.4232,74.2753,74.3443,45726.0
2022-02-08 14:10:00,75.41,75.65,75.35,75.63,127148.0,74.364,74.6007,74.3048,74.581,127148.0
2022-02-08 14:15:00,75.62,75.64,75.47,75.49,84852.0,74.5711,74.5908,74.4232,74.4429,84852.0
2022-02-08 14:20:00,75.47,75.49,75.25,75.32,122146.0,74.4232,74.4429,74.2062,74.2753,122146.0
2022-02-08 14:25:00,75.32,75.32,74.91,74.98,146502.0,74.2753,74.2753,73.8709,73.94,146502.0
2022-02-08 14:30:00,75.0,75.38,74.95,75.33,63679.0,73.9597,74.3344,73.9104,74.2851,63679.0
2022-02-08 14:35:00,75.32,75.43,75.04,75.15,110607.0,74.2753,74.3837,73.9991,74.1076,110607.0
2022-02-08 14:40:00,75.15,75.34,75.13,75.34,66282.0,74.1076,74.295,74.0879,74.295,66282.0
2022-02-08 14:45:00,75.32,75.48,75.25,75.45,85247.0,74.2753,74.433,74.2062,74.4035,85247.0
2022-02-08 14:50:00,75.5,75.62,75.37,75.56,72893.0,74.4528,74.5711,74.3246,74.5119,72893.0
2022-02-08 14:55:00,75.53,75.6,75.32,75.44,61682.0,74.4823,74.5514,74.2753,74.3936,61682.0
2022-02-08 15:00:00,75.42,75.52,75.16,75.44,50927.0,74.3739,74.4725,74.1175,74.3936,50927.0
2022-02-08 15:05:00,75.43,75.59,75.28,75.53,51422.0,74.3837,74.5415,74.2358,74.4823,51422.0
2022-02-08 15:10:00,75.56,75.89,75.52,75.88,142986.0,74.5119,74.8374,74.4725,74.8275,142986.0
2022-02-08 15:15:00,75.89,76.05,75.84,75.94,124401.0,74.8374,74.9951,74.7881,74.8867,124401.0
2022-02-08 15:20:00,75.94,76.0,75.68,75.71,92373.0,74.8867,74.9458,74.6303,74.6599,92373.0
2022-02-08 15:25:00,75.72,75.73,75.55,75.71,87544.0,74.6697,74.6796,74.5021,74.6599,87544.0
2022-02-08 15:30:00,75.71,76.13,75.71,76.02,164441.0,74.6599,75.074,74.6599,74.9656,164441.0
2022-02-08 15:35:00,75.99,76.07,75.9,76.02,115185.0,74.936,75.0149,74.8472,74.9656,115185.0
2022-02-08 15:40:00,76.02,76.32,76.01,76.17,246024.0,74.9656,75.2614,74.9557,75.1135,246024.0
2022-02-08 15:45:00,76.18,76.51,76.09,76.31,309751.0,75.1233,75.4488,75.0346,75.2515,309751.0
2022-02-08 15:50:00,76.32,76.66,76.18,76.61,376350.0,75.2614,75.5967,75.1233,75.5474,376350.0
2022-02-08 15:55:00,76.62,76.76,76.4,76.52,1074748.0,75.5572,75.6953,75.3403,75.4586,1074748.0
2022-02-09 09:30:00,77.65,77.83,76.13,76.18,407206.0,76.5729,76.7504,75.074,75.1233,407206.0
2022-02-09 09:35:00,76.12,76.39,75.81,75.91,143526.0,75.0642,75.3304,74.7585,74.8571,143526.0
2022-02-09 09:40:00,75.92,76.48,75.88,75.98,113062.0,74.8669,75.4192,74.8275,74.9261,113062.0
2022-02-09 09:45:00,75.99,76.21,75.79,75.79,114425.0,74.936,75.1529,74.7387,74.7387,114425.0
2022-02-09 09:50:00,75.8,75.98,75.39,75.45,84223.0,74.7486,74.9261,74.3443,74.4035,84223.0
2022-02-09 09:55:00,75.48,75.64,75.28,75.5,93265.0,74.433,74.5908,74.2358,74.4528,93265.0
2022-02-09 10:00:00,75.56,76.14,75.56,76.08,69458.0,74.5119,75.0839,74.5119,75.0247,69458.0
2022-02-09 10:05:00,76.1,76.2,75.81,76.05,86352.0,75.0444,75.1431,74.7585,74.9951,86352.0
2022-02-09 10:10:00,76.07,76.11,75.74,75.81,89889.0,75.0149,75.0543,74.6894,74.7585,89889.0
2022-02-09 10:15:00,75.84,75.96,75.62,75.62,99170.0,74.7881,74.9064,74.5711,74.5711,99170.0
2022-02-09 10:20:00,75.67,76.08,75.64,75.93,54854.0,74.6204,75.0247,74.5908,74.8768,54854.0
2022-02-09 10:25:00,75.94,76.29,75.94,76.24,48059.0,74.8867,75.2318,74.8867,75.1825,48059.0
2022-02-09 10:30:00,76.23,76.52,76.23,76.4,75825.0,75.1726,75.4586,75.1726,75.3403,75825.0
2022-02-09 10:35:00,76.41,76.53,76.22,76.28,50245.0,75.3501,75.4685,75.1628,75.2219,50245.0
2022-02-09 10:40:00,76.27,76.45,76.19,76.19,49517.0,75.2121,75.3896,75.1332,75.1332,49517.0
2022-02-09 10:45:00,76.17,76.36,76.09,76.26,56390.0,75.1135,75.3008,75.0346,75.2022,56390.0
2022-02-09 10:50:00,76.27,76.45,76.23,76.3,64794.0,75.2121,75.3896,75.1726,75.2417,64794.0
2022-02-09 10:55:00,76.29,76.59,76.27,76.59,78338.0,75.2318,75.5276,75.2121,75.5276,78338.0
2022-02-09 11:00:00,76.6,76.92,76.6,76.82,121929.0,75.5375,75.8531,75.5375,75.7545,121929.0
2022-02-09 11:05:00,76.84,76.87,76.58,76.65,59162.0,75.7742,75.8038,75.5178,75.5868,59162.0
2022-02-09 11:10:00,76.65,76.78,76.4,76.46,69050.0,75.5868,75.715,75.3403,75.3995,69050.0
2022-02-09 11:15:00,76.46,76.62,76.44,76.58,52491.0,75.3995,75.5572,75.3797,75.5178,52491.0
2022-02-09 11:20:00,76.58,76.79,76.55,76.68,69355.0,75.5178,75.7249,75.4882,75.6164,69355.0
2022-02-09 11:25:00,76.68,76.82,76.64,76.68,58918.0,75.6164,75.7545,75.577,75.6164,58918.0
2022-02-09 11:30:00,76.69,76.76,76.42,76.55,39757.0,75.6263,75.6953,75.36,75.4882,39757.0
2022-02-09 11:35:00,76.55,76.62,76.35,76.4,33586.0,75.4882,75.5572,75.291,75.3403,33586.0
2022-02-09 11:40:00,76.41,76.44,76.17,76.21,52159.0,75.3501,75.3797,75.1135,75.1529,52159.0
2022-02-09 11:45:00,76.22,76.42,76.22,76.33,30753.0,75.1628,75.36,75.1628,75.2713,30753.0
2022-02-09 11:50:00,76.32,76.42,76.2,76.22,24673.0,75.2614,75.36,75.1431,75.1628,24673.0
2022-02-09 11:55:00,76.2,76.24,76.04,76.09,46037.0,75.1431,75.1825,74.9853,75.0346,46037.0
2022-02-09 12:00:00,76.11,76.18,75.97,76.15,36610.0,75.0543,75.1233,74.9162,75.0938,36610.0
2022-02-09 12:05:00,76.14,76.28,76.01,76.28,37533.0,75.0839,75.2219,74.9557,75.2219,37533.0
2022-02-09 12:10:00,76.27,76.35,76.12,76.3,27657.0,75.2121,75.291,75.0642,75.2417,27657.0
2022-02-09 12:15:00,76.28,76.5,76.28,76.48,45925.0,75.2219,75.4389,75.2219,75.4192,45925.0
2022-02-09 12:20:00,76.48,76.55,76.42,76.49,45633.0,75.4192,75.4882,75.36,75.429,45633.0
2022-02-09 12:25:00,76.5,76.75,76.47,76.65,96417.0,75.4389,75.6854,75.4093,75.5868,96417.0
2022-02-09 12:30:00,76.69,76.76,76.5,76.59,31430.0,75.6263,75.6953,75.4389,75.5276,31430.0
2022-02-09 12:35:00,76.59,76.82,76.52,76.82,43504.0,75.5276,75.7545,75.4586,75.7545,43504.0
2022-02-09 12:40:00,76.84,77.03,76.8,77.0,66301.0,75.7742,75.9615,75.7347,75.932,66301.0
2022-02-09 12:45:00,76.98,77.16,76.91,76.95,63248.0,75.9122,76.0897,75.8432,75.8827,63248.0
2022-02-09 12:50:00,76.96,77.0,76.87,76.93,38895.0,75.8925,75.932,75.8038,75.8629,38895.0
2022-02-09 12:55:00,76.93,77.08,76.82,77.08,45984.0,75.8629,76.0109,75.7545,76.0109,45984.0
2022-02-09 13:00:00,77.08,77.14,76.98,77.03,32406.0,76.0109,76.07,75.9122,75.9615,32406.0
2022-02-09 13:05:00,77.02,77.12,76.98,77.06,33397.0,75.9517,76.0503,75.9122,75.9911,33397.0
2022-02-09 13:10:00,77.06,77.15,77.03,77.06,44573.0,75.9911,76.0799,75.9615,75.9911,44573.0
2022-02-09 13:15:00,77.09,77.22,77.04,77.2,44547.0,76.0207,76.1489,75.9714,76.1292,44547.0
2022-02-09 13:20:00,77.19,77.3,77.12,77.17,42973.0,76.1193,76.2278,76.0503,76.0996,42973.0
2022-02-09 13:25:00,77.18,77.22,77.08,77.13,34036.0,76.1095,76.1489,76.0109,76.0602,34036.0
2022-02-09 13:30:00,77.12,77.18,77.07,77.17,39611.0,76.0503,76.1095,76.001,76.0996,39611.0
2022-02-09 13:35:00,77.16,77.19,77.03,77.03,47216.0,76.0897,76.1193,75.9615,75.9615,47216.0
2022-02-09 13:40:00,77.03,77.1,77.0,77.07,38533.0,75.9615,76.0306,75.932,76.001,38533.0
2022-02-09 13:45:00,77.06,77.13,76.94,76.97,41203.0,75.9911,76.0602,75.8728,75.9024,41203.0
2022-02-09 13:50:00,76.97,77.03,76.9,77.01,32702.0,75.9024,75.9615,75.8333,75.9418,32702.0
2022-02-09 13:55:00,77.02,77.3,77.01,77.29,70454.0,75.9517,76.2278,75.9418,76.2179,70454.0
2022-02-09 14:00:00,77.28,77.47,77.28,77.4,55876.0,76.2081,76.3954,76.2081,76.3264,55876.0
2022-02-09 14:05:00,77.4,77.47,77.33,77.39,35476.0,76.3264,76.3954,76.2574,76.3166,35476.0
2022-02-09 14:10:00,77.4,77.48,77.36,77.48,49629.0,76.3264,76.4053,76.287,76.4053,49629.0
2022-02-09 14:15:00,77.47,77.59,77.44,77.46,49848.0,76.3954,76.5138,76.3659,76.3856,49848.0
2022-02-09 14:20:00,77.45,77.53,77.45,77.48,39871.0,76.3757,76.4546,76.3757,76.4053,39871.0
2022-02-09 14:25:00,77.48,77.58,77.44,77.55,38845.0,76.4053,76.5039,76.3659,76.4743,38845.0
2022-02-09 14:30:00,77.55,77.55,77.35,77.45,60163.0,76.4743,76.4743,76.2771,76.3757,60163.0
2022-02-09 14:35:00,77.45,77.63,77.45,77.61,48885.0,76.3757,76.5532,76.3757,76.5335,48885.0
2022-02-09 14:40:00,77.61,77.74,77.59,77.64,74466.0,76.5335,76.6617,76.5138,76.5631,74466.0
2022-02-09 14:45:00,77.65,77.66,77.53,77.56,38855.0,76.5729,76.5828,76.4546,76.4842,38855.0
2022-02-09 14:50:00,77.59,77.63,77.49,77.55,61568.0,76.5138,76.5532,76.4152,76.4743,61568.0
2022-02-09 14:55:00,77.54,77.54,77.21,77.25,59775.0,76.4645,76.4645,76.139,76.1785,59775.0
2022-02-09 15:00:00,77.24,77.36,77.09,77.36,64794.0,76.1686,76.287,76.0207,76.287,64794.0
2022-02-09 15:05:00,77.36,77.37,77.14,77.19,72480.0,76.287,76.2968,76.07,76.1193,72480.0
2022-02-09 15:10:00,77.21,77.43,77.21,77.3,70099.0,76.139,76.356,76.139,76.2278,70099.0
2022-02-09 15:15:00,77.3,77.45,77.21,77.45,68604.0,76.2278,76.3757,76.139,76.3757,68604.0
2022-02-09 15:20:00,77.47,77.6,77.45,77.55,66360.0,76.3954,76.5236,76.3757,76.4743,66360.0
2022-02-09 15:25:00,77.54,77.57,77.35,77.51,84401.0,76.4645,76.4941,76.2771,76.4349,84401.0
2022-02-09 15:30:00,77.51,77.8,77.44,77.74,117692.0,76.4349,76.7209,76.3659,76.6617,117692.0
2022-02-09 15:35:00,77.74,77.78,77.63,77.71,78949.0,76.6617,76.7011,76.5532,76.6321,78949.0
2022-02-09 15:40:00,77.7,77.71,77.47,77.68,99105.0,76.6223,76.6321,76.3954,76.6025,99105.0
2022-02-09 15:45:00,77.69,77.91,77.68,77.82,104323.0,76.6124,76.8293,76.6025,76.7406,104323.0
2022-02-09 15:50:00,77.83,77.96,77.46,77.47,373593.0,76.7504,76.8786,76.3856,76.3954,373593.0
2022-02-09 15:55:00,77.47,77.81,77.35,77.77,617954.0,76.3954,76.7307,76.2771,76.6913,617954.0
2022-02-10 09:30:00,74.89,75.67,74.67,75.57,288347.0,73.8512,74.6204,73.6343,74.5218,288347.0
2022-02-10 09:35:00,75.59,76.13,75.5,75.74,172220.0,74.5415,75.074,74.4528,74.6894,172220.0
2022-02-10 09:40:00,75.78,75.99,75.56,75.67,129682.0,74.7289,74.936,74.5119,74.6204,129682.0
2022-02-10 09:45:00,75.71,76.08,75.58,75.67,98730.0,74.6599,75.0247,74.5317,74.6204,98730.0
2022-02-10 09:50:00,75.69,76.47,75.65,76.28,84607.0,74.6401,75.4093,74.6007,75.2219,84607.0
2022-02-10 09:55:00,76.25,76.45,76.15,76.35,101549.0,75.1924,75.3896,75.0938,75.291,101549.0
2022-02-10 10:00:00,76.36,76.97,76.27,76.96,78101.0,75.3008,75.9024,75.2121,75.8925,78101.0
2022-02-10 10:05:00,76.92,77.43,76.83,77.39,57576.0,75.8531,76.356,75.7643,76.3166,57576.0
2022-02-10 10:10:00,77.4,77.44,77.08,77.11,54002.0,76.3264,76.3659,76.0109,76.0404,54002.0
2022-02-10 10:15:00,77.07,77.13,76.78,76.88,50683.0,76.001,76.0602,75.715,75.8136,50683.0
2022-02-10 10:20:00,76.85,77.09,76.74,76.96,32132.0,75.784,76.0207,75.6756,75.8925,32132.0
2022-02-10 10:25:00,76.93,77.35,76.89,77.31,32976.0,75.8629,76.2771,75.8235,76.2377,32976.0
2022-02-10 10:30:00,77.34,77.71,77.23,77.52,45096.0,76.2672,76.6321,76.1588,76.4447,45096.0
2022-02-10 10:35:00,77.5,77.98,77.45,77.96,64763.0,76.425,76.8984,76.3757,76.8786,64763.0
2022-02-10 10:40:00,77.98,78.13,77.93,78.04,138253.0,76.8984,77.0463,76.8491,76.9575,138253.0
2022-02-10 10:45:00,78.02,78.19,77.82,78.16,91555.0,76.9378,77.1055,76.7406,77.0759,91555.0
2022-02-10 10:50:00,78.16,78.16,77.56,77.72,154200.0,77.0759,77.0759,76.4842,76.642,154200.0
2022-02-10 10:55:00,77.69,77.69,77.17,77.32,90869.0,76.6124,76.6124,76.0996,76.2475,90869.0
2022-02-10 11:00:00,77.32,77.49,76.96,77.36,60197.0,76.2475,76.4152,75.8925,76.287,60197.0
2022-02-10 11:05:00,77.33,77.67,77.2,77.55,20117.0,76.2574,76.5927,76.1292,76.4743,20117.0
2022-02-10 11:10:00,77.52,77.6,77.31,77.42,23346.0,76.4447,76.5236,76.2377,76.3461,23346.0
2022-02-10 11:15:00,77.42,77.69,77.29,77.48,16031.0,76.3461,76.6124,76.2179,76.4053,16031.0
2022-02-10 11:20:00,77.51,77.73,77.21,77.37,35337.0,76.4349,76.6518,76.139,76.2968,35337.0
2022-02-10 11:25:00,77.37,77.37,77.15,77.24,24329.0,76.2968,76.2968,76.0799,76.1686,24329.0
2022-02-10 11:30:00,77.2,77.25,76.66,76.79,49225.0,76.1292,76.1785,75.5967,75.7249,49225.0
2022-02-10 11:35:00,76.78,77.12,76.77,77.07,26944.0,75.715,76.0503,75.7052,76.001,26944.0
2022-02-10 11:40:00,77.11,77.31,77.04,77.31,25872.0,76.0404,76.2377,75.9714,76.2377,25872.0
2022-02-10 11:45:00,77.34,77.63,77.28,77.59,33448.0,76.2672,76.5532,76.2081,76.5138,33448.0
2022-02-10 11:50:00,77.58,77.66,77.44,77.44,27236.0,76.5039,76.5828,76.3659,76.3659,27236.0
2022-02-10 11:55:00,77.45,77.73,77.42,77.65,25487.0,76.3757,76.6518,76.3461,76.5729,25487.0
2022-02-10 12:00:00,77.63,77.64,77.27,77.34,27032.0,76.5532,76.5631,76.1982,76.2672,27032.0
2022-02-10 12:05:00,77.33,77.56,77.29,77.55,24848.0,76.2574,76.4842,76.2179,76.4743,24848.0
2022-02-10 12:10:00,77.53,77.69,77.44,77.5,28145.0,76.4546,76.6124,76.3659,76.425,28145.0
2022-02-10 12:15:00,77.5,77.66,77.29,77.59,14978.0,76.425,76.5828,76.2179,76.5138,14978.0
2022-02-10 12:20:00,77.58,77.72,77.58,77.6,28485.0,76.5039,76.642,76.5039,76.5236,28485.0
2022-02-10 12:25:00,77.58,77.67,77.55,77.59,26312.0,76.5039,76.5927,76.4743,76.5138,26312.0
2022-02-10 12:30:00,77.59,77.74,77.37,77.4,36155.0,76.5138,76.6617,76.2968,76.3264,36155.0
2022-02-10 12:35:00,77.42,77.65,77.4,77.63,15890.0,76.3461,76.5729,76.3264,76.5532,15890.0
2022-02-10 12:40:00,77.61,77.68,77.54,77.62,18674.0,76.5335,76.6025,76.4645,76.5434,18674.0
2022-02-10 12:45:00,77.65,77.67,76.52,76.74,68005.0,76.5729,76.5927,75.4586,75.6756,68005.0
2022-02-10 12:50:00,76.75,76.9,76.27,76.82,51262.0,75.6854,75.8333,75.2121,75.7545,51262.0
2022-02-10 12:55:00,76.8,77.06,76.78,76.98,28877.0,75.7347,75.9911,75.715,75.9122,28877.0
2022-02-10 13:00:00,76.97,77.27,76.87,77.27,50334.0,75.9024,76.1982,75.8038,76.1982,50334.0
2022-02-10 13:05:00,77.24,77.31,76.73,76.78,64966.0,76.1686,76.2377,75.6657,75.715,64966.0
2022-02-10 13:10:00,76.81,76.89,76.56,76.6,34237.0,75.7446,75.8235,75.4981,75.5375,34237.0
2022-02-10 13:15:00,76.55,76.59,75.91,75.98,97270.0,75.4882,75.5276,74.8571,74.9261,97270.0
2022-02-10 13:20:00,75.94,75.96,75.65,75.78,208740.0,74.8867,74.9064,74.6007,74.7289,208740.0
2022-02-10 13:25:00,75.78,75.81,75.43,75.45,107052.0,74.7289,74.7585,74.3837,74.4035,107052.0
2022-02-10 13:30:00,75.43,75.54,75.22,75.22,66085.0,74.3837,74.4922,74.1766,74.1766,66085.0
2022-02-10 13:35:00,75.25,75.26,74.72,75.02,262786.0,74.2062,74.2161,73.6836,73.9794,262786.0
2022-02-10 13:40:00,75.02,75.23,74.95,75.08,138394.0,73.9794,74.1865,73.9104,74.0386,138394.0
2022-02-10 13:45:00,75.08,75.25,74.99,75.09,83978.0,74.0386,74.2062,73.9498,74.0485,83978.0
2022-02-10 13:50:00,75.09,75.33,75.02,75.15,61992.0,74.0485,74.2851,73.9794,74.1076,61992.0
2022-02-10 13:55:00,75.16,75.25,74.99,75.25,58081.0,74.1175,74.2062,73.9498,74.2062,58081.0
2022-02-10 14:00:00,75.28,75.33,74.81,74.82,41282.0,74.2358,74.2851,73.7723,73.7822,41282.0
2022-02-10 14:05:00,74.85,74.98,74.67,74.92,57769.0,73.8118,73.94,73.6343,73.8808,57769.0
2022-02-10 14:10:00,74.94,74.94,74.6,74.68,44303.0,73.9005,73.9005,73.5652,73.6441,44303.0
2022-02-10 14:15:00,74.64,74.68,74.43,74.48,52098.0,73.6047,73.6441,73.3976,73.4469,52098.0
2022-02-10 14:20:00,74.5,74.7,74.32,74.66,49806.0,73.4666,73.6639,73.2891,73.6244,49806.0
2022-02-10 14:25:00,74.68,74.76,74.58,74.67,62642.0,73.6441,73.723,73.5455,73.6343,62642.0
2022-02-10 14:30:00,74.66,74.81,74.52,74.61,43199.0,73.6244,73.7723,73.4864,73.5751,43199.0
2022-02-10 14:35:00,74.65,74.9,74.51,74.72,27733.0,73.6146,73.8611,73.4765,73.6836,27733.0
2022-02-10 14:40:00,74.74,74.9,74.53,74.57,42661.0,73.7033,73.8611,73.4962,73.5357,42661.0
2022-02-10 14:45:00,74.56,74.69,74.36,74.36,37929.0,73.5258,73.654,73.3286,73.3286,37929.0
2022-02-10 14:50:00,74.37,74.46,74.06,74.14,75377.0,73.3384,73.4272,73.0327,73.1116,75377.0
2022-02-10 14:55:00,74.18,74.35,74.17,74.3,93810.0,73.1511,73.3187,73.1412,73.2694,93810.0
2022-02-10 15:00:00,74.32,74.38,73.9,74.14,80003.0,73.2891,73.3483,72.875,73.1116,80003.0
2022-02-10 15:05:00,74.15,74.34,74.01,74.3,75408.0,73.1215,73.3089,72.9834,73.2694,75408.0
2022-02-10 15:10:00,74.31,74.49,74.22,74.36,46794.0,73.2793,73.4568,73.1905,73.3286,46794.0
2022-02-10 15:15:00,74.34,74.53,74.17,74.2,30905.0,73.3089,73.4962,73.1412,73.1708,30905.0
2022-02-10 15:20:00,74.2,74.35,74.07,74.29,42238.0,73.1708,73.3187,73.0426,73.2595,42238.0
2022-02-10 15:25:00,74.28,74.34,74.1,74.12,43265.0,73.2497,73.3089,73.0722,73.0919,43265.0
2022-02-10 15:30:00,74.09,74.09,73.71,73.73,81881.0,73.0623,73.0623,72.6876,72.7073,81881.0
2022-02-10 15:35:00,73.72,73.98,73.55,73.95,79760.0,72.6975,72.9538,72.5298,72.9243,79760.0
2022-02-10 15:40:00,73.96,73.98,73.63,73.72,100730.0,72.9341,72.9538,72.6087,72.6975,100730.0
2022-02-10 15:45:00,73.71,73.71,73.28,73.54,153783.0,72.6876,72.6876,72.2636,72.52,153783.0
2022-02-10 15:50:00,73.53,73.68,73.18,73.55,317653.0,72.5101,72.658,72.1649,72.5298,317653.0
2022-02-10 15:55:00,73.52,74.1,73.51,73.83,521125.0,72.5002,73.0722,72.4904,72.8059,521125.0
2022-02-11 09:30:00,73.32,74.84,73.31,74.11,398327.0,72.303,73.8019,72.2931,73.082,398327.0
2022-02-11 09:35:00,74.04,74.05,73.21,73.49,123247.0,73.013,73.0229,72.1945,72.4706,123247.0
2022-02-11 09:40:00,73.39,73.66,73.16,73.47,56613.0,72.372,72.6383,72.1452,72.4509,56613.0
2022-02-11 09:45:00,73.45,74.43,73.45,74.15,63300.0,72.4312,73.3976,72.4312,73.1215,63300.0
2022-02-11 09:50:00,74.15,74.3,73.96,74.03,47125.0,73.1215,73.2694,72.9341,73.0032,47125.0
2022-02-11 09:55:00,74.04,74.14,73.14,73.2,58226.0,73.013,73.1116,72.1255,72.1847,58226.0
2022-02-11 10:00:00,73.2,73.95,73.08,73.88,51812.0,72.1847,72.9243,72.0663,72.8552,51812.0
2022-02-11 10:05:00,73.84,74.41,73.79,73.9,67519.0,72.8158,73.3779,72.7665,72.875,67519.0
2022-02-11 10:10:00,73.9,74.13,73.41,73.78,35006.0,72.875,73.1018,72.3918,72.7566,35006.0
2022-02-11 10:15:00,73.75,73.82,73.38,73.62,32778.0,72.727,72.7961,72.3622,72.5988,32778.0
2022-02-11 10:20:00,73.6,74.11,73.55,73.91,113725.0,72.5791,73.082,72.5298,72.8848,113725.0
2022-02-11 10:25:00,73.9,74.1,73.63,73.98,91450.0,72.875,73.0722,72.6087,72.9538,91450.0
2022-02-11 10:30:00,73.9,74.22,73.73,73.91,67519.0,72.875,73.1905,72.7073,72.8848,67519.0
2022-02-11 10:35:00,73.95,74.42,73.76,74.39,66292.0,72.9243,73.3877,72.7369,73.3582,66292.0
2022-02-11 10:40:00,74.37,74.45,74.24,74.36,130034.0,73.3384,73.4173,73.2102,73.3286,130034.0
2022-02-11 10:45:00,74.37,74.5,74.0,74.09,79755.0,73.3384,73.4666,72.9736,73.0623,79755.0
2022-02-11 10:50:00,74.07,74.13,73.71,73.88,56212.0,73.0426,73.1018,72.6876,72.8552,56212.0
2022-02-11 10:55:00,73.88,73.92,73.37,73.48,52715.0,72.8552,72.8947,72.3523,72.4608,52715.0
2022-02-11 11:00:00,73.48,73.93,73.48,73.9,52296.0,72.4608,72.9045,72.4608,72.875,52296.0
2022-02-11 11:05:00,73.86,73.86,73.2,73.22,32151.0,72.8355,72.8355,72.1847,72.2044,32151.0
2022-02-11 11:10:00,73.23,73.36,72.93,72.93,54496.0,72.2143,72.3424,71.9184,71.9184,54496.0
2022-02-11 11:15:00,72.93,73.01,72.61,72.9,66276.0,71.9184,71.9973,71.6029,71.8888,66276.0
2022-02-11 11:20:00,72.9,73.03,72.71,72.9,33937.0,71.8888,72.017,71.7015,71.8888,33937.0
2022-02-11 11:25:00,72.86,72.99,72.7,72.82,44170.0,71.8494,71.9776,71.6916,71.8099,44170.0
2022-02-11 11:30:00,72.79,73.01,72.62,72.66,44347.0,71.7804,71.9973,71.6127,71.6522,44347.0
2022-02-11 11:35:00,72.69,72.8,72.4,72.51,50559.0,71.6817,71.7902,71.3958,71.5042,50559.0
2022-02-11 11:40:00,72.5,72.67,72.46,72.67,33196.0,71.4944,71.662,71.4549,71.662,33196.0
2022-02-11 11:45:00,72.67,72.71,72.47,72.49,48190.0,71.662,71.7015,71.4648,71.4845,48190.0
2022-02-11 11:50:00,72.49,72.5,72.22,72.29,68060.0,71.4845,71.4944,71.2183,71.2873,68060.0
2022-02-11 11:55:00,72.29,72.56,72.24,72.24,117713.0,71.2873,71.5535,71.238,71.238,117713.0
2022-02-11 12:00:00,72.24,72.26,72.1,72.2,162564.0,71.238,71.2577,71.0999,71.1985,162564.0
2022-02-11 12:05:00,72.2,72.22,71.96,72.14,102648.0,71.1985,71.2183,70.9619,71.1394,102648.0
2022-02-11 12:10:00,72.14,72.29,72.1,72.19,111676.0,71.1394,71.2873,71.0999,71.1887,111676.0
2022-02-11 12:15:00,72.2,72.25,71.83,71.89,87506.0,71.1985,71.2478,70.8337,70.8928,87506.0
2022-02-11 12:20:00,71.9,71.92,71.75,71.78,64716.0,70.9027,70.9224,70.7548,70.7844,64716.0
2022-02-11 12:25:00,71.79,72.16,71.76,72.05,102674.0,70.7942,71.1591,70.7646,71.0506,102674.0
2022-02-11 12:30:00,72.05,72.2,71.99,72.05,49999.0,71.0506,71.1985,70.9915,71.0506,49999.0
2022-02-11 12:35:00,72.05,72.14,71.84,72.02,40478.0,71.0506,71.1394,70.8435,71.021,40478.0
2022-02-11 12:40:00,72.06,72.13,71.87,71.88,27184.0,71.0605,71.1295,70.8731,70.883,27184.0
2022-02-11 12:45:00,71.85,72.02,71.78,71.87,38333.0,70.8534,71.021,70.7844,70.8731,38333.0
2022-02-11 12:50:00,71.89,71.92,71.42,71.43,56644.0,70.8928,70.9224,70.4294,70.4392,56644.0
2022-02-11 12:55:00,71.43,71.52,71.23,71.25,83980.0,70.4392,70.528,70.242,70.2617,83980.0
2022-02-11 13:00:00,71.26,71.41,71.12,71.15,93371.0,70.2716,70.4195,70.1335,70.1631,93371.0
2022-02-11 13:05:00,71.14,71.58,71.13,71.47,53888.0,70.1532,70.5871,70.1434,70.4787,53888.0
2022-02-11 13:10:00,71.47,71.5,71.25,71.3,54627.0,70.4787,70.5082,70.2617,70.311,54627.0
2022-02-11 13:15:00,71.33,71.4,71.15,71.15,94647.0,70.3406,70.4096,70.1631,70.1631,94647.0
2022-02-11 13:20:00,71.16,71.32,71.08,71.21,62925.0,70.173,70.3307,70.0941,70.2223,62925.0
2022-02-11 13:25:00,71.19,71.26,70.97,70.98,62461.0,70.2025,70.2716,69.9856,69.9955,62461.0
2022-02-11 13:30:00,70.98,71.0,70.41,70.51,95133.0,69.9955,70.0152,69.4334,69.532,95133.0
2022-02-11 13:35:00,70.5,70.63,69.93,69.95,108652.0,69.5221,69.6503,68.96,68.9797,108652.0
2022-02-11 13:40:00,69.94,70.38,69.92,70.17,55157.0,68.9699,69.4038,68.9502,69.1967,55157.0
2022-02-11 13:45:00,70.11,70.11,69.56,69.88,156294.0,69.1375,69.1375,68.5952,68.9107,156294.0
2022-02-11 13:50:00,69.89,70.14,69.73,69.99,121205.0,68.9206,69.1671,68.7628,69.0192,121205.0
2022-02-11 13:55:00,69.98,70.0,69.43,69.47,117966.0,69.0093,69.0291,68.467,68.5064,117966.0
2022-02-11 14:00:00,69.45,69.66,69.02,69.39,164115.0,68.4867,68.6938,68.0626,68.4275,164115.0
2022-02-11 14:05:00,69.36,69.48,68.96,69.12,129742.0,68.3979,68.5163,68.0035,68.1613,129742.0
2022-02-11 14:10:00,69.15,69.23,68.87,69.04,117424.0,68.1908,68.2697,67.9147,68.0824,117424.0
2022-02-11 14:15:00,68.97,69.46,68.96,69.28,196033.0,68.0133,68.4965,68.0035,68.319,196033.0
2022-02-11 14:20:00,69.27,69.42,69.0,69.03,115138.0,68.3092,68.4571,68.0429,68.0725,115138.0
2022-02-11 14:25:00,68.97,69.04,68.47,68.63,102223.0,68.0133,68.0824,67.5203,67.6781,102223.0
2022-02-11 14:30:00,68.68,68.86,68.32,68.7,160317.0,67.7274,67.9049,67.3724,67.7471,160317.0
2022-02-11 14:35:00,68.75,68.76,68.52,68.55,66922.0,67.7964,67.8063,67.5696,67.5992,66922.0
2022-02-11 14:40:00,68.55,68.74,68.4,68.43,92130.0,67.5992,67.7865,67.4512,67.4808,92130.0
2022-02-11 14:45:00,68.45,68.54,68.09,68.23,142024.0,67.5006,67.5893,67.1455,67.2836,142024.0
2022-02-11 14:50:00,68.21,68.21,67.63,67.72,131641.0,67.2639,67.2639,66.6919,66.7807,131641.0
2022-02-11 14:55:00,67.74,67.94,67.6,67.88,186153.0,66.8004,66.9976,66.6623,66.9385,186153.0
2022-02-11 15:00:00,67.87,68.64,67.75,68.42,266063.0,66.9286,67.6879,66.8103,67.471,266063.0
2022-02-11 15:05:00,68.4,68.55,68.12,68.15,118964.0,67.4512,67.5992,67.1751,67.2047,118964.0
2022-02-11 15:10:00,68.17,68.19,67.93,68.06,132083.0,67.2244,67.2442,66.9878,67.116,132083.0
2022-02-11 15:15:00,68.05,68.42,67.85,67.88,121670.0,67.1061,67.471,66.9089,66.9385,121670.0
2022-02-11 15:20:00,67.89,68.03,67.75,67.83,130274.0,66.9483,67.0864,66.8103,66.8892,130274.0
2022-02-11 15:25:00,67.84,68.03,67.68,67.79,318128.0,66.899,67.0864,66.7412,66.8497,318128.0
2022-02-11 15:30:00,67.77,67.97,67.59,67.86,199805.0,66.83,67.0272,66.6525,66.9187,199805.0
2022-02-11 15:35:00,67.87,68.25,67.65,67.65,334568.0,66.9286,67.3033,66.7117,66.7117,334568.0
2022-02-11 15:40:00,67.66,67.83,67.49,67.75,178155.0,66.7215,66.8892,66.5539,66.8103,178155.0
2022-02-11 15:45:00,67.7,68.0,67.59,67.97,373699.0,66.761,67.0568,66.6525,67.0272,373699.0
2022-02-11 15:50:00,67.98,68.23,67.74,67.97,369711.0,67.0371,67.2836,66.8004,67.0272,369711.0
2022-02-11 15:55:00,67.97,68.52,67.95,67.98,676049.0,67.0272,67.5696,67.0075,67.0371,676049.0
2022-02-14 09:30:00,68.01,68.23,67.88,68.17,256504.0,67.0667,67.2836,66.9385,67.2244,256504.0
2022-02-14 09:35:00,68.17,68.69,67.98,68.41,192072.0,67.2244,67.7372,67.0371,67.4611,192072.0
2022-02-14 09:40:00,68.37,68.93,68.26,68.44,147826.0,67.4217,67.9739,67.3132,67.4907,147826.0
2022-02-14 09:45:00,68.39,68.92,68.22,68.92,116096.0,67.4414,67.964,67.2737,67.964,116096.0
2022-02-14 09:50:00,68.88,69.36,68.87,69.2,171494.0,67.9246,68.3979,67.9147,68.2402,171494.0
2022-02-14 09:55:00,69.16,69.21,68.45,68.58,59368.0,68.2007,68.25,67.5006,67.6288,59368.0
2022-02-14 10:00:00,68.57,68.6,68.01,68.35,127260.0,67.6189,67.6485,67.0667,67.4019,127260.0
2022-02-14 10:05:00,68.41,68.67,68.29,68.6,152181.0,67.4611,67.7175,67.3428,67.6485,152181.0
2022-02-14 10:10:00,68.6,69.03,68.57,68.6,146319.0,67.6485,68.0725,67.6189,67.6485,146319.0
2022-02-14 10:15:00,68.68,68.8,68.26,68.73,64260.0,67.7274,67.8457,67.3132,67.7767,64260.0
2022-02-14 10:20:00,68.71,68.86,68.44,68.7,62146.0,67.7569,67.9049,67.4907,67.7471,62146.0
2022-02-14 10:25:00,68.66,68.8,68.48,68.65,44851.0,67.7076,67.8457,67.5301,67.6978,44851.0
2022-02-14 10:30:00,68.62,68.69,68.09,68.37,141136.0,67.6682,67.7372,67.1455,67.4217,141136.0
2022-02-14 10:35:00,68.35,68.46,68.04,68.24,102994.0,67.4019,67.5104,67.0962,67.2935,102994.0
2022-02-14 10:40:00,68.24,68.65,68.2,68.56,141270.0,67.2935,67.6978,67.254,67.609,141270.0
2022-02-14 10:45:00,68.55,69.05,68.47,68.86,288101.0,67.5992,68.0922,67.5203,67.9049,288101.0
2022-02-14 10:50:00,68.87,69.02,68.62,68.72,77946.0,67.9147,68.0626,67.6682,67.7668,77946.0
2022-02-14 10:55:00,68.76,68.81,68.4,68.49,125577.0,67.8063,67.8556,67.4512,67.54,125577.0
2022-02-14 11:00:00,68.53,68.88,68.31,68.81,210667.0,67.5794,67.9246,67.3625,67.8556,210667.0
2022-02-14 11:05:00,68.81,68.98,68.58,68.87,131524.0,67.8556,68.0232,67.6288,67.9147,131524.0
2022-02-14 11:10:00,68.86,68.97,68.65,68.84,70050.0,67.9049,68.0133,67.6978,67.8851,70050.0
2022-02-14 11:15:00,68.85,69.48,68.84,69.46,75828.0,67.895,68.5163,67.8851,68.4965,75828.0
2022-02-14 11:20:00,69.47,69.75,69.41,69.67,57044.0,68.5064,68.7825,68.4472,68.7036,57044.0
2022-02-14 11:25:00,69.67,69.83,69.59,69.75,71424.0,68.7036,68.8614,68.6247,68.7825,71424.0
2022-02-14 11:30:00,69.78,69.89,69.46,69.72,94504.0,68.8121,68.9206,68.4965,68.7529,94504.0
2022-02-14 11:35:00,69.74,69.83,69.49,69.61,58695.0,68.7727,68.8614,68.5261,68.6445,58695.0
2022-02-14 11:40:00,69.61,69.78,69.51,69.64,52131.0,68.6445,68.8121,68.5459,68.674,52131.0
2022-02-14 11:45:00,69.64,69.74,69.49,69.66,83208.0,68.674,68.7727,68.5261,68.6938,83208.0
2022-02-14 11:50:00,69.68,69.73,69.22,69.32,42262.0,68.7135,68.7628,68.2599,68.3585,42262.0
2022-02-14 11:55:00,69.31,69.56,69.25,69.53,47865.0,68.3486,68.5952,68.2895,68.5656,47865.0
2022-02-14 12:00:00,69.49,69.67,69.34,69.4,44821.0,68.5261,68.7036,68.3782,68.4374,44821.0
2022-02-14 12:05:00,69.4,69.46,69.16,69.25,32521.0,68.4374,68.4965,68.2007,68.2895,32521.0
2022-02-14 12:10:00,69.26,69.35,69.17,69.21,34724.0,68.2993,68.3881,68.2106,68.25,34724.0
2022-02-14 12:15:00,69.23,69.35,68.97,69.05,38448.0,68.2697,68.3881,68.0133,68.0922,38448.0
2022-02-14 12:20:00,69.02,69.12,68.91,68.94,44992.0,68.0626,68.1613,67.9542,67.9838,44992.0
2022-02-14 12:25:00,68.94,69.21,68.87,69.18,25808.0,67.9838,68.25,67.9147,68.2204,25808.0
2022-02-14 12:30:00,69.18,69.37,69.16,69.22,52809.0,68.2204,68.4078,68.2007,68.2599,52809.0
2022-02-14 12:35:00,69.25,69.27,69.07,69.17,28238.0,68.2895,68.3092,68.112,68.2106,28238.0
2022-02-14 12:40:00,69.17,69.27,69.05,69.23,22999.0,68.2106,68.3092,68.0922,68.2697,22999.0
2022-02-14 12:45:00,69.18,69.24,69.11,69.2,45611.0,68.2204,68.2796,68.1514,68.2402,45611.0
2022-02-14 12:50:00,69.2,69.25,69.08,69.13,81579.0,68.2402,68.2895,68.1218,68.1711,81579.0
2022-02-14 12:55:00,69.12,69.12,68.8,68.87,49310.0,68.1613,68.1613,67.8457,67.9147,49310.0
2022-02-14 13:00:00,68.9,68.91,68.59,68.73,45412.0,67.9443,67.9542,67.6386,67.7767,45412.0
2022-02-14 13:05:00,68.75,68.87,68.56,68.58,32610.0,67.7964,67.9147,67.609,67.6288,32610.0
2022-02-14 13:10:00,68.58,68.7,68.42,68.44,83187.0,67.6288,67.7471,67.471,67.4907,83187.0
2022-02-14 13:15:00,68.46,68.58,68.42,68.47,55343.0,67.5104,67.6288,67.471,67.5203,55343.0
2022-02-14 13:20:00,68.49,68.51,68.02,68.1,104215.0,67.54,67.5597,67.0765,67.1554,104215.0
2022-02-14 13:25:00,68.09,68.29,68.08,68.2,38655.0,67.1455,67.3428,67.1357,67.254,38655.0
2022-02-14 13:30:00,68.23,68.27,67.97,68.07,54155.0,67.2836,67.3231,67.0272,67.1258,54155.0
2022-02-14 13:35:00,68.09,68.18,68.0,68.08,29670.0,67.1455,67.2343,67.0568,67.1357,29670.0
2022-02-14 13:40:00,68.05,68.26,68.01,68.19,36299.0,67.1061,67.3132,67.0667,67.2442,36299.0
2022-02-14 13:45:00,68.17,68.22,67.88,67.95,52659.0,67.2244,67.2737,66.9385,67.0075,52659.0
2022-02-14 13:50:00,67.97,67.98,67.32,67.38,252962.0,67.0272,67.0371,66.3862,66.4454,252962.0
2022-02-14 13:55:00,67.39,67.51,67.08,67.1,99485.0,66.4553,66.5736,66.1496,66.1693,99485.0
2022-02-14 14:00:00,67.09,67.16,66.78,66.87,138813.0,66.1594,66.2284,65.8537,65.9425,138813.0
2022-02-14 14:05:00,66.9,67.0,66.62,66.68,203017.0,65.9721,66.0707,65.6959,65.7551,203017.0
2022-02-14 14:10:00,66.68,67.09,66.62,67.02,108219.0,65.7551,66.1594,65.6959,66.0904,108219.0
2022-02-14 14:15:00,66.98,67.14,66.91,67.07,51323.0,66.0509,66.2087,65.9819,66.1397,51323.0
2022-02-14 14:20:00,67.09,67.23,67.0,67.02,64200.0,66.1594,66.2975,66.0707,66.0904,64200.0
2022-02-14 14:25:00,67.02,67.81,66.93,67.54,91284.0,66.0904,66.8694,66.0016,66.6032,91284.0
2022-02-14 14:30:00,67.54,67.68,67.3,67.67,38391.0,66.6032,66.7412,66.3665,66.7314,38391.0
2022-02-14 14:35:00,67.65,67.65,67.31,67.58,98817.0,66.7117,66.7117,66.3764,66.6426,98817.0
2022-02-14 14:40:00,67.55,67.79,67.51,67.59,34048.0,66.613,66.8497,66.5736,66.6525,34048.0
2022-02-14 14:45:00,67.55,67.72,67.4,67.51,31493.0,66.613,66.7807,66.4651,66.5736,31493.0
2022-02-14 14:50:00,67.47,67.69,67.38,67.39,488420.0,66.5341,66.7511,66.4454,66.4553,488420.0
2022-02-14 14:55:00,67.42,67.5,67.24,67.3,331704.0,66.4848,66.5637,66.3073,66.3665,331704.0
2022-02-14 15:00:00,67.29,67.36,67.09,67.12,121574.0,66.3566,66.4257,66.1594,66.189,121574.0
2022-02-14 15:05:00,67.1,67.1,66.86,67.0,128889.0,66.1693,66.1693,65.9326,66.0707,128889.0
2022-02-14 15:10:00,66.96,67.23,66.87,67.17,189579.0,66.0312,66.2975,65.9425,66.2383,189579.0
2022-02-14 15:15:00,67.18,67.2,66.86,66.88,130645.0,66.2482,66.2679,65.9326,65.9523,130645.0
2022-02-14 15:20:00,66.87,67.27,66.74,67.04,166275.0,65.9425,66.3369,65.8143,66.1101,166275.0
2022-02-14 15:25:00,67.04,67.29,67.0,67.26,173181.0,66.1101,66.3566,66.0707,66.3271,173181.0
2022-02-14 15:30:00,67.25,67.69,67.22,67.64,210691.0,66.3172,66.7511,66.2876,66.7018,210691.0
2022-02-14 15:35:00,67.64,67.7,67.49,67.56,102899.0,66.7018,66.761,66.5539,66.6229,102899.0
2022-02-14 15:40:00,67.57,67.65,67.37,67.54,114539.0,66.6328,66.7117,66.4355,66.6032,114539.0
2022-02-14 15:45:00,67.55,67.67,67.16,67.55,137813.0,66.613,66.7314,66.2284,66.613,137813.0
2022-02-14 15:50:00,67.54,67.54,67.19,67.46,220604.0,66.6032,66.6032,66.258,66.5243,220604.0
2022-02-14 15:55:00,67.43,67.83,67.4,67.75,565932.0,66.4947,66.8892,66.4651,66.8103,565932.0
2022-02-15 09:30:00,69.94,71.07,69.83,70.78,380438.0,68.9699,70.0842,68.8614,69.7982,380438.0
2022-02-15 09:35:00,70.79,71.13,70.61,71.02,171243.0,69.8081,70.1434,69.6306,70.0349,171243.0
2022-02-15 09:40:00,71.04,71.21,70.56,70.65,87942.0,70.0546,70.2223,69.5813,69.67,87942.0
2022-02-15 09:45:00,70.65,70.94,70.39,70.39,43616.0,69.67,69.956,69.4136,69.4136,43616.0
2022-02-15 09:50:00,70.39,70.59,70.22,70.57,48426.0,69.4136,69.6109,69.246,69.5911,48426.0
2022-02-15 09:55:00,70.59,70.89,70.54,70.79,49588.0,69.6109,69.9067,69.5616,69.8081,49588.0
2022-02-15 10:00:00,70.83,71.29,70.8,71.09,127045.0,69.8475,70.3012,69.818,70.1039,127045.0
2022-02-15 10:05:00,71.1,71.61,71.02,71.39,105024.0,70.1138,70.6167,70.0349,70.3998,105024.0
2022-02-15 10:10:00,71.35,71.38,70.99,71.03,98728.0,70.3603,70.3899,70.0053,70.0448,98728.0
2022-02-15 10:15:00,71.05,71.29,70.9,70.96,89025.0,70.0645,70.3012,69.9166,69.9757,89025.0
2022-02-15 10:20:00,70.92,71.06,70.51,70.54,154751.0,69.9363,70.0744,69.532,69.5616,154751.0
2022-02-15 10:25:00,70.55,70.9,70.44,70.88,85166.0,69.5714,69.9166,69.463,69.8968,85166.0
2022-02-15 10:30:00,70.89,71.09,70.87,71.0,93401.0,69.9067,70.1039,69.887,70.0152,93401.0
2022-02-15 10:35:00,71.03,71.17,70.81,71.12,57636.0,70.0448,70.1828,69.8278,70.1335,57636.0
2022-02-15 10:40:00,71.12,71.53,71.11,71.53,81832.0,70.1335,70.5378,70.1237,70.5378,81832.0
2022-02-15 10:45:00,71.54,71.65,71.29,71.64,107549.0,70.5477,70.6562,70.3012,70.6463,107549.0
2022-02-15 10:50:00,71.62,71.81,71.59,71.79,100156.0,70.6266,70.8139,70.597,70.7942,100156.0
2022-02-15 10:55:00,71.78,71.87,71.6,71.62,75896.0,70.7844,70.8731,70.6069,70.6266,75896.0
2022-02-15 11:00:00,71.63,71.81,71.59,71.8,33001.0,70.6364,70.8139,70.597,70.8041,33001.0
2022-02-15 11:05:00,71.8,71.98,71.63,71.96,69832.0,70.8041,70.9816,70.6364,70.9619,69832.0
2022-02-15 11:10:00,71.95,71.96,71.67,71.68,41923.0,70.952,70.9619,70.6759,70.6858,41923.0
2022-02-15 11:15:00,71.7,71.95,71.69,71.92,49259.0,70.7055,70.952,70.6956,70.9224,49259.0
2022-02-15 11:20:00,71.95,72.14,71.93,72.05,63466.0,70.952,71.1394,70.9323,71.0506,63466.0
2022-02-15 11:25:00,72.04,72.05,71.81,71.87,44800.0,71.0408,71.0506,70.8139,70.8731,44800.0
2022-02-15 11:30:00,71.91,72.07,71.9,72.02,54561.0,70.9126,71.0703,70.9027,71.021,54561.0
2022-02-15 11:35:00,72.01,72.24,71.97,72.2,70411.0,71.0112,71.238,70.9717,71.1985,70411.0
2022-02-15 11:40:00,72.17,72.52,72.14,72.42,101201.0,71.169,71.5141,71.1394,71.4155,101201.0
2022-02-15 11:45:00,72.43,72.59,72.41,72.58,192256.0,71.4253,71.5831,71.4056,71.5733,192256.0
2022-02-15 11:50:00,72.6,72.64,72.4,72.47,129310.0,71.593,71.6324,71.3958,71.4648,129310.0
2022-02-15 11:55:00,72.5,72.51,72.35,72.45,104719.0,71.4944,71.5042,71.3465,71.4451,104719.0
2022-02-15 12:00:00,72.48,72.53,72.19,72.26,52002.0,71.4747,71.524,71.1887,71.2577,52002.0
2022-02-15 12:05:00,72.31,72.37,72.14,72.32,41585.0,71.307,71.3662,71.1394,71.3169,41585.0
2022-02-15 12:10:00,72.34,72.49,72.31,72.31,39507.0,71.3366,71.4845,71.307,71.307,39507.0
2022-02-15 12:15:00,72.33,72.37,71.97,72.07,73100.0,71.3267,71.3662,70.9717,71.0703,73100.0
2022-02-15 12:20:00,72.08,72.15,71.93,71.93,84164.0,71.0802,71.1492,70.9323,70.9323,84164.0
2022-02-15 12:25:00,71.95,71.99,71.78,71.85,47227.0,70.952,70.9915,70.7844,70.8534,47227.0
2022-02-15 12:30:00,71.85,72.09,71.78,71.88,49743.0,70.8534,71.0901,70.7844,70.883,49743.0
2022-02-15 12:35:00,71.88,72.0,71.83,71.86,25115.0,70.883,71.0013,70.8337,70.8633,25115.0
2022-02-15 12:40:00,71.89,71.95,71.71,71.78,26004.0,70.8928,70.952,70.7153,70.7844,26004.0
2022-02-15 12:45:00,71.78,71.83,71.46,71.57,42689.0,70.7844,70.8337,70.4688,70.5773,42689.0
2022-02-15 12:50:00,71.58,71.78,71.57,71.77,18074.0,70.5871,70.7844,70.5773,70.7745,18074.0
2022-02-15 12:55:00,71.75,71.88,71.74,71.86,23144.0,70.7548,70.883,70.7449,70.8633,23144.0
2022-02-15 13:00:00,71.85,72.03,71.79,71.99,46973.0,70.8534,71.0309,70.7942,70.9915,46973.0
2022-02-15 13:05:00,72.02,72.25,72.0,72.21,40284.0,71.021,71.2478,71.0013,71.2084,40284.0
2022-02-15 13:10:00,72.19,72.22,72.12,72.19,19275.0,71.1887,71.2183,71.1196,71.1887,19275.0
2022-02-15 13:15:00,72.17,72.19,72.02,72.05,26305.0,71.169,71.1887,71.021,71.0506,26305.0
2022-02-15 13:20:00,72.06,72.51,72.06,72.49,42738.0,71.0605,71.5042,71.0605,71.4845,42738.0
2022-02-15 13:25:00,72.52,72.63,72.47,72.61,48533.0,71.5141,71.6226,71.4648,71.6029,48533.0
2022-02-15 13:30:00,72.62,72.71,72.51,72.6,67067.0,71.6127,71.7015,71.5042,71.593,67067.0
2022-02-15 13:35:00,72.6,72.67,72.5,72.59,50188.0,71.593,71.662,71.4944,71.5831,50188.0
2022-02-15 13:40:00,72.59,72.63,72.46,72.56,32174.0,71.5831,71.6226,71.4549,71.5535,32174.0
2022-02-15 13:45:00,72.54,72.73,72.52,72.72,34481.0,71.5338,71.7212,71.5141,71.7113,34481.0
2022-02-15 13:50:00,72.71,72.79,72.63,72.76,95585.0,71.7015,71.7804,71.6226,71.7508,95585.0
2022-02-15 13:55:00,72.76,72.86,72.76,72.81,66310.0,71.7508,71.8494,71.7508,71.8001,66310.0
2022-02-15 14:00:00,72.81,72.92,72.75,72.86,78050.0,71.8001,71.9086,71.7409,71.8494,78050.0
2022-02-15 14:05:00,72.87,72.87,72.51,72.66,40410.0,71.8592,71.8592,71.5042,71.6522,40410.0
2022-02-15 14:10:00,72.67,72.79,72.64,72.7,47276.0,71.662,71.7804,71.6324,71.6916,47276.0
2022-02-15 14:15:00,72.71,72.79,72.54,72.75,69594.0,71.7015,71.7804,71.5338,71.7409,69594.0
2022-02-15 14:20:00,72.74,72.97,72.74,72.93,84202.0,71.731,71.9579,71.731,71.9184,84202.0
2022-02-15 14:25:00,72.91,72.99,72.84,72.93,52510.0,71.8987,71.9776,71.8297,71.9184,52510.0
2022-02-15 14:30:00,72.93,72.96,72.77,72.82,48322.0,71.9184,71.948,71.7606,71.8099,48322.0
2022-02-15 14:35:00,72.83,73.12,72.82,73.08,124867.0,71.8198,72.1058,71.8099,72.0663,124867.0
2022-02-15 14:40:00,73.09,73.27,72.96,73.27,148709.0,72.0762,72.2537,71.948,72.2537,148709.0
2022-02-15 14:45:00,73.26,73.51,73.24,73.43,129564.0,72.2438,72.4904,72.2241,72.4115,129564.0
2022-02-15 14:50:00,73.42,73.49,73.31,73.43,69655.0,72.4016,72.4706,72.2931,72.4115,69655.0
2022-02-15 14:55:00,73.44,73.51,73.38,73.46,62932.0,72.4213,72.4904,72.3622,72.4411,62932.0
2022-02-15 15:00:00,73.44,73.72,73.39,73.72,79493.0,72.4213,72.6975,72.372,72.6975,79493.0
2022-02-15 15:05:00,73.72,73.95,73.71,73.92,83069.0,72.6975,72.9243,72.6876,72.8947,83069.0
2022-02-15 15:10:00,73.93,73.98,73.81,73.92,109052.0,72.9045,72.9538,72.7862,72.8947,109052.0
2022-02-15 15:15:00,73.92,74.1,73.91,74.09,136899.0,72.8947,73.0722,72.8848,73.0623,136899.0
2022-02-15 15:20:00,74.1,74.11,73.85,73.97,120375.0,73.0722,73.082,72.8257,72.944,120375.0
2022-02-15 15:25:00,73.98,74.01,73.84,73.87,119443.0,72.9538,72.9834,72.8158,72.8454,119443.0
2022-02-15 15:30:00,73.88,73.91,73.51,73.56,122542.0,72.8552,72.8848,72.4904,72.5397,122542.0
2022-02-15 15:35:00,73.56,73.74,73.48,73.55,212002.0,72.5397,72.7172,72.4608,72.5298,212002.0
2022-02-15 15:40:00,73.53,73.89,73.44,73.85,196092.0,72.5101,72.8651,72.4213,72.8257,196092.0
2022-02-15 15:45:00,73.85,74.08,73.79,73.93,323564.0,72.8257,73.0525,72.7665,72.9045,323564.0
2022-02-15 15:50:00,73.93,74.11,73.75,73.9,393916.0,72.9045,73.082,72.727,72.875,393916.0
2022-02-15 15:55:00,73.9,74.26,73.83,74.18,928981.0,72.875,73.23,72.8059,73.1511,928981.0
2022-02-16 09:30:00,72.59,72.59,71.68,72.15,389335.0,71.5831,71.5831,70.6858,71.1492,389335.0
2022-02-16 09:35:00,72.11,72.26,71.73,71.97,159436.0,71.1098,71.2577,70.7351,70.9717,159436.0
2022-02-16 09:40:00,71.94,72.32,71.69,71.95,103517.0,70.9421,71.3169,70.6956,70.952,103517.0
2022-02-16 09:45:00,72.0,72.33,71.96,72.27,156351.0,71.0013,71.3267,70.9619,71.2676,156351.0
2022-02-16 09:50:00,72.27,72.27,71.54,71.65,59452.0,71.2676,71.2676,70.5477,70.6562,59452.0
2022-02-16 09:55:00,71.71,72.09,71.7,71.99,58198.0,70.7153,71.0901,70.7055,70.9915,58198.0
2022-02-16 10:00:00,71.92,72.54,71.79,72.22,248589.0,70.9224,71.5338,70.7942,71.2183,248589.0
2022-02-16 10:05:00,72.23,72.47,72.11,72.17,90275.0,71.2281,71.4648,71.1098,71.169,90275.0
2022-02-16 10:10:00,72.17,72.4,72.05,72.16,40311.0,71.169,71.3958,71.0506,71.1591,40311.0
2022-02-16 10:15:00,72.19,72.22,71.88,72.05,51897.0,71.1887,71.2183,70.883,71.0506,51897.0
2022-02-16 10:20:00,72.02,72.33,71.94,72.32,33093.0,71.021,71.3267,70.9421,71.3169,33093.0
2022-02-16 10:25:00,72.31,72.34,72.19,72.27,83773.0,71.307,71.3366,71.1887,71.2676,83773.0
2022-02-16 10:30:00,72.23,72.43,72.15,72.42,97534.0,71.2281,71.4253,71.1492,71.4155,97534.0
2022-02-16 10:35:00,72.42,72.44,72.04,72.23,75644.0,71.4155,71.4352,71.0408,71.2281,75644.0
2022-02-16 10:40:00,72.21,72.51,72.14,72.48,65982.0,71.2084,71.5042,71.1394,71.4747,65982.0
2022-02-16 10:45:00,72.44,72.49,72.17,72.25,31970.0,71.4352,71.4845,71.169,71.2478,31970.0
2022-02-16 10:50:00,72.27,72.42,72.18,72.2,42310.0,71.2676,71.4155,71.1788,71.1985,42310.0
2022-02-16 10:55:00,72.22,72.29,71.91,72.06,34091.0,71.2183,71.2873,70.9126,71.0605,34091.0
2022-02-16 11:00:00,72.07,72.1,71.89,72.02,30696.0,71.0703,71.0999,70.8928,71.021,30696.0
2022-02-16 11:05:00,72.0,72.27,71.88,72.17,22643.0,71.0013,71.2676,70.883,71.169,22643.0
2022-02-16 11:10:00,72.13,72.19,71.87,71.88,24186.0,71.1295,71.1887,70.8731,70.883,24186.0
2022-02-16 11:15:00,71.9,72.01,71.7,71.72,32720.0,70.9027,71.0112,70.7055,70.7252,32720.0
2022-02-16 11:20:00,71.72,71.78,71.58,71.62,20837.0,70.7252,70.7844,70.5871,70.6266,20837.0
2022-02-16 11:25:00,71.63,71.75,71.61,71.63,26648.0,70.6364,70.7548,70.6167,70.6364,26648.0
2022-02-16 11:30:00,71.63,71.63,71.35,71.36,49591.0,70.6364,70.6364,70.3603,70.3702,49591.0
2022-02-16 11:35:00,71.31,71.33,70.92,70.93,156009.0,70.3209,70.3406,69.9363,69.9462,156009.0
2022-02-16 11:40:00,70.93,71.06,70.86,70.9,77468.0,69.9462,70.0744,69.8771,69.9166,77468.0
2022-02-16 11:45:00,70.91,71.15,70.88,71.14,40704.0,69.9264,70.1631,69.8968,70.1532,40704.0
2022-02-16 11:50:00,71.17,71.21,71.02,71.06,23777.0,70.1828,70.2223,70.0349,70.0744,23777.0
2022-02-16 11:55:00,71.03,71.15,71.02,71.12,18926.0,70.0448,70.1631,70.0349,70.1335,18926.0
2022-02-16 12:00:00,71.15,71.25,71.12,71.19,30469.0,70.1631,70.2617,70.1335,70.2025,30469.0
2022-02-16 12:05:00,71.19,71.25,71.18,71.22,38159.0,70.2025,70.2617,70.1927,70.2321,38159.0
2022-02-16 12:10:00,71.22,71.25,71.15,71.24,38446.0,70.2321,70.2617,70.1631,70.2519,38446.0
2022-02-16 12:15:00,71.24,71.25,71.08,71.24,38006.0,70.2519,70.2617,70.0941,70.2519,38006.0
2022-02-16 12:20:00,71.25,71.4,71.18,71.37,35906.0,70.2617,70.4096,70.1927,70.3801,35906.0
2022-02-16 12:25:00,71.35,71.5,71.29,71.33,29235.0,70.3603,70.5082,70.3012,70.3406,29235.0
2022-02-16 12:30:00,71.31,71.32,70.87,70.93,34269.0,70.3209,70.3307,69.887,69.9462,34269.0
2022-02-16 12:35:00,70.94,71.08,70.92,70.96,40992.0,69.956,70.0941,69.9363,69.9757,40992.0
2022-02-16 12:40:00,70.96,71.1,70.93,71.06,55843.0,69.9757,70.1138,69.9462,70.0744,55843.0
2022-02-16 12:45:00,71.07,71.12,70.94,70.96,56691.0,70.0842,70.1335,69.956,69.9757,56691.0
2022-02-16 12:50:00,70.99,70.99,70.8,70.83,44865.0,70.0053,70.0053,69.818,69.8475,44865.0
2022-02-16 12:55:00,70.8,70.85,70.74,70.81,57086.0,69.818,69.8673,69.7588,69.8278,57086.0
2022-02-16 13:00:00,70.79,70.9,70.65,70.65,41614.0,69.8081,69.9166,69.67,69.67,41614.0
2022-02-16 13:05:00,70.66,70.87,70.57,70.87,26587.0,69.6799,69.887,69.5911,69.887,26587.0
2022-02-16 13:10:00,70.87,70.95,70.75,70.95,28360.0,69.887,69.9659,69.7687,69.9659,28360.0
2022-02-16 13:15:00,70.96,70.96,70.83,70.89,53987.0,69.9757,69.9757,69.8475,69.9067,53987.0
2022-02-16 13:20:00,70.9,71.15,70.86,71.02,96449.0,69.9166,70.1631,69.8771,70.0349,96449.0
2022-02-16 13:25:00,71.01,71.14,70.96,71.14,44943.0,70.025,70.1532,69.9757,70.1532,44943.0
2022-02-16 13:30:00,71.15,71.15,70.91,70.93,20265.0,70.1631,70.1631,69.9264,69.9462,20265.0
2022-02-16 13:35:00,70.94,70.97,70.77,70.87,39514.0,69.956,69.9856,69.7884,69.887,39514.0
2022-02-16 13:40:00,70.87,70.92,70.77,70.83,13392.0,69.887,69.9363,69.7884,69.8475,13392.0
2022-02-16 13:45:00,70.85,70.97,70.84,70.96,15944.0,69.8673,69.9856,69.8574,69.9757,15944.0
2022-02-16 13:50:00,70.96,71.08,70.92,71.03,57016.0,69.9757,70.0941,69.9363,70.0448,57016.0
2022-02-16 13:55:00,71.02,71.08,70.84,71.05,17892.0,70.0349,70.0941,69.8574,70.0645,17892.0
2022-02-16 14:00:00,71.04,71.52,70.79,71.17,75964.0,70.0546,70.528,69.8081,70.1828,75964.0
2022-02-16 14:05:00,71.2,71.46,71.1,71.33,58347.0,70.2124,70.4688,70.1138,70.3406,58347.0
2022-02-16 14:10:00,71.37,71.45,71.21,71.27,29665.0,70.3801,70.4589,70.2223,70.2814,29665.0
2022-02-16 14:15:00,71.3,71.53,71.26,71.33,57900.0,70.311,70.5378,70.2716,70.3406,57900.0
2022-02-16 14:20:00,71.3,72.03,71.24,72.01,47706.0,70.311,71.0309,70.2519,71.0112,47706.0
2022-02-16 14:25:00,72.02,72.29,71.97,72.14,139115.0,71.021,71.2873,70.9717,71.1394,139115.0
2022-02-16 14:30:00,72.15,72.68,72.13,72.5,136350.0,71.1492,71.6719,71.1295,71.4944,136350.0
2022-02-16 14:35:00,72.5,72.57,72.28,72.38,64367.0,71.4944,71.5634,71.2774,71.376,64367.0
2022-02-16 14:40:00,72.36,72.42,72.19,72.25,36777.0,71.3563,71.4155,71.1887,71.2478,36777.0
2022-02-16 14:45:00,72.25,72.35,72.06,72.14,40555.0,71.2478,71.3465,71.0605,71.1394,40555.0
2022-02-16 14:50:00,72.14,72.29,72.07,72.21,32194.0,71.1394,71.2873,71.0703,71.2084,32194.0
2022-02-16 14:55:00,72.22,72.49,72.22,72.42,39793.0,71.2183,71.4845,71.2183,71.4155,39793.0
2022-02-16 15:00:00,72.47,72.72,72.39,72.7,69547.0,71.4648,71.7113,71.3859,71.6916,69547.0
2022-02-16 15:05:00,72.75,72.83,72.59,72.73,59622.0,71.7409,71.8198,71.5831,71.7212,59622.0
2022-02-16 15:10:00,72.72,72.76,72.54,72.65,54812.0,71.7113,71.7508,71.5338,71.6423,54812.0
2022-02-16 15:15:00,72.65,72.79,72.62,72.7,79014.0,71.6423,71.7804,71.6127,71.6916,79014.0
2022-02-16 15:20:00,72.68,72.71,72.47,72.5,108250.0,71.6719,71.7015,71.4648,71.4944,108250.0
2022-02-16 15:25:00,72.52,72.56,72.35,72.52,66292.0,71.5141,71.5535,71.3465,71.5141,66292.0
2022-02-16 15:30:00,72.52,72.61,72.1,72.13,73674.0,71.5141,71.6029,71.0999,71.1295,73674.0
2022-02-16 15:35:00,72.13,72.14,71.95,71.98,117897.0,71.1295,71.1394,70.952,70.9816,117897.0
2022-02-16 15:40:00,71.97,72.06,71.89,71.9,133946.0,70.9717,71.0605,70.8928,70.9027,133946.0
2022-02-16 15:45:00,71.89,72.23,71.77,72.16,188065.0,70.8928,71.2281,70.7745,71.1591,188065.0
2022-02-16 15:50:00,72.17,72.32,72.02,72.03,170752.0,71.169,71.3169,71.021,71.0309,170752.0
2022-02-16 15:55:00,72.04,72.16,71.93,72.1,274790.0,71.0408,71.1591,70.9323,71.0999,274790.0
2022-02-17 09:30:00,70.4,70.95,70.27,70.46,203682.0,69.4235,69.9659,69.2953,69.4827,203682.0
2022-02-17 09:35:00,70.45,71.0,70.37,70.97,79857.0,69.4728,70.0152,69.3939,69.9856,79857.0
2022-02-17 09:40:00,70.98,71.0,70.66,70.74,71158.0,69.9955,70.0152,69.6799,69.7588,71158.0
2022-02-17 09:45:00,70.78,70.78,70.07,70.15,94353.0,69.7982,69.7982,69.0981,69.177,94353.0
2022-02-17 09:50:00,70.12,70.13,69.53,69.68,79660.0,69.1474,69.1573,68.5656,68.7135,79660.0
2022-02-17 09:55:00,69.65,70.05,69.63,69.94,66586.0,68.6839,69.0784,68.6642,68.9699,66586.0
2022-02-17 10:00:00,69.95,70.13,69.71,69.89,78967.0,68.9797,69.1573,68.7431,68.9206,78967.0
2022-02-17 10:05:00,69.86,70.04,69.59,69.61,86692.0,68.891,69.0685,68.6247,68.6445,86692.0
2022-02-17 10:10:00,69.6,69.78,69.52,69.76,69512.0,68.6346,68.8121,68.5557,68.7924,69512.0
2022-02-17 10:15:00,69.73,69.84,69.22,69.25,67888.0,68.7628,68.8713,68.2599,68.2895,67888.0
2022-02-17 10:20:00,69.25,69.25,68.89,69.08,109380.0,68.2895,68.2895,67.9345,68.1218,109380.0
2022-02-17 10:25:00,69.07,69.08,68.78,68.81,122115.0,68.112,68.1218,67.826,67.8556,122115.0
2022-02-17 10:30:00,68.81,68.98,68.61,68.66,112110.0,67.8556,68.0232,67.6583,67.7076,112110.0
2022-02-17 10:35:00,68.65,68.96,68.65,68.69,144068.0,67.6978,68.0035,67.6978,67.7372,144068.0
2022-02-17 10:40:00,68.65,68.67,68.42,68.42,95988.0,67.6978,67.7175,67.471,67.471,95988.0
2022-02-17 10:45:00,68.41,68.57,68.08,68.1,214135.0,67.4611,67.6189,67.1357,67.1554,214135.0
2022-02-17 10:50:00,68.13,68.39,67.98,68.34,124368.0,67.185,67.4414,67.0371,67.3921,124368.0
2022-02-17 10:55:00,68.32,68.51,68.28,68.43,127426.0,67.3724,67.5597,67.3329,67.4808,127426.0
2022-02-17 11:00:00,68.4,68.49,68.3,68.42,75424.0,67.4512,67.54,67.3526,67.471,75424.0
2022-02-17 11:05:00,68.45,68.56,68.31,68.38,81007.0,67.5006,67.609,67.3625,67.4315,81007.0
2022-02-17 11:10:00,68.36,68.62,68.36,68.53,205918.0,67.4118,67.6682,67.4118,67.5794,205918.0
2022-02-17 11:15:00,68.52,68.89,68.39,68.89,173612.0,67.5696,67.9345,67.4414,67.9345,173612.0
2022-02-17 11:20:00,68.89,69.36,68.87,69.21,169742.0,67.9345,68.3979,67.9147,68.25,169742.0
2022-02-17 11:25:00,69.21,69.61,69.12,69.6,211982.0,68.25,68.6445,68.1613,68.6346,211982.0
2022-02-17 11:30:00,69.59,69.87,69.55,69.73,162197.0,68.6247,68.9009,68.5853,68.7628,162197.0
2022-02-17 11:35:00,69.74,69.79,69.46,69.63,99730.0,68.7727,68.822,68.4965,68.6642,99730.0
2022-02-17 11:40:00,69.63,69.71,69.52,69.62,62486.0,68.6642,68.7431,68.5557,68.6543,62486.0
2022-02-17 11:45:00,69.61,70.06,69.55,70.06,89448.0,68.6445,69.0882,68.5853,69.0882,89448.0
2022-02-17 11:50:00,70.06,70.07,69.69,69.72,58282.0,69.0882,69.0981,68.7234,68.7529,58282.0
2022-02-17 11:55:00,69.73,69.78,69.1,69.17,95525.0,68.7628,68.8121,68.1415,68.2106,95525.0
2022-02-17 12:00:00,69.19,69.34,69.07,69.18,64640.0,68.2303,68.3782,68.112,68.2204,64640.0
2022-02-17 12:05:00,69.18,69.26,68.77,68.87,87393.0,68.2204,68.2993,67.8161,67.9147,87393.0
2022-02-17 12:10:00,68.87,68.87,68.67,68.78,50298.0,67.9147,67.9147,67.7175,67.826,50298.0
2022-02-17 12:15:00,68.79,68.81,68.64,68.73,54885.0,67.8358,67.8556,67.6879,67.7767,54885.0
2022-02-17 12:20:00,68.71,69.03,68.71,68.98,82784.0,67.7569,68.0725,67.7569,68.0232,82784.0
2022-02-17 12:25:00,68.97,69.12,68.96,68.99,57991.0,68.0133,68.1613,68.0035,68.0331,57991.0
2022-02-17 12:30:00,68.97,69.21,68.89,69.08,38448.0,68.0133,68.25,67.9345,68.1218,38448.0
2022-02-17 12:35:00,69.1,69.16,69.01,69.05,139729.0,68.1415,68.2007,68.0528,68.0922,139729.0
2022-02-17 12:40:00,69.03,69.23,68.96,69.19,243589.0,68.0725,68.2697,68.0035,68.2303,243589.0
2022-02-17 12:45:00,69.2,69.4,69.14,69.18,46653.0,68.2402,68.4374,68.181,68.2204,46653.0
2022-02-17 12:50:00,69.17,69.26,69.13,69.22,28968.0,68.2106,68.2993,68.1711,68.2599,28968.0
2022-02-17 12:55:00,69.22,69.26,69.06,69.22,39475.0,68.2599,68.2993,68.1021,68.2599,39475.0
2022-02-17 13:00:00,69.22,69.26,69.1,69.12,27472.0,68.2599,68.2993,68.1415,68.1613,27472.0
2022-02-17 13:05:00,69.13,69.28,69.02,69.19,24478.0,68.1711,68.319,68.0626,68.2303,24478.0
2022-02-17 13:10:00,69.17,69.17,68.87,68.92,46826.0,68.2106,68.2106,67.9147,67.964,46826.0
2022-02-17 13:15:00,68.9,68.98,68.76,68.81,37801.0,67.9443,68.0232,67.8063,67.8556,37801.0
2022-02-17 13:20:00,68.82,68.93,68.64,68.7,30756.0,67.8654,67.9739,67.6879,67.7471,30756.0
2022-02-17 13:25:00,68.69,68.79,68.63,68.78,31780.0,67.7372,67.8358,67.6781,67.826,31780.0
2022-02-17 13:30:00,68.79,68.91,68.75,68.88,28594.0,67.8358,67.9542,67.7964,67.9246,28594.0
2022-02-17 13:35:00,68.87,68.94,68.7,68.77,37540.0,67.9147,67.9838,67.7471,67.8161,37540.0
2022-02-17 13:40:00,68.75,68.82,68.66,68.81,51005.0,67.7964,67.8654,67.7076,67.8556,51005.0
2022-02-17 13:45:00,68.79,68.79,68.59,68.67,22862.0,67.8358,67.8358,67.6386,67.7175,22862.0
2022-02-17 13:50:00,68.63,68.78,68.59,68.76,44879.0,67.6781,67.826,67.6386,67.8063,44879.0
2022-02-17 13:55:00,68.76,68.83,68.7,68.75,40400.0,67.8063,67.8753,67.7471,67.7964,40400.0
2022-02-17 14:00:00,68.74,68.75,68.51,68.54,76290.0,67.7865,67.7964,67.5597,67.5893,76290.0
2022-02-17 14:05:00,68.55,68.55,68.34,68.39,93485.0,67.5992,67.5992,67.3921,67.4414,93485.0
2022-02-17 14:10:00,68.39,68.6,68.36,68.59,46184.0,67.4414,67.6485,67.4118,67.6386,46184.0
2022-02-17 14:15:00,68.57,68.58,68.46,68.5,42714.0,67.6189,67.6288,67.5104,67.5499,42714.0
2022-02-17 14:20:00,68.49,68.67,68.44,68.45,71707.0,67.54,67.7175,67.4907,67.5006,71707.0
2022-02-17 14:25:00,68.45,68.52,68.38,68.48,65444.0,67.5006,67.5696,67.4315,67.5301,65444.0
2022-02-17 14:30:00,68.46,68.54,68.32,68.36,82613.0,67.5104,67.5893,67.3724,67.4118,82613.0
2022-02-17 14:35:00,68.38,68.39,68.26,68.31,51845.0,67.4315,67.4414,67.3132,67.3625,51845.0
2022-02-17 14:40:00,68.29,68.35,68.13,68.15,118362.0,67.3428,67.4019,67.185,67.2047,118362.0
2022-02-17 14:45:00,68.15,68.21,68.01,68.17,109766.0,67.2047,67.2639,67.0667,67.2244,109766.0
2022-02-17 14:50:00,68.16,68.18,68.01,68.08,64321.0,67.2146,67.2343,67.0667,67.1357,64321.0
2022-02-17 14:55:00,68.09,68.2,68.01,68.02,79079.0,67.1455,67.254,67.0667,67.0765,79079.0
2022-02-17 15:00:00,68.03,68.1,67.69,67.7,149359.0,67.0864,67.1554,66.7511,66.761,149359.0
2022-02-17 15:05:00,67.71,67.75,67.6,67.63,83460.0,66.7708,66.8103,66.6623,66.6919,83460.0
2022-02-17 15:10:00,67.61,67.74,67.4,67.44,201392.0,66.6722,66.8004,66.4651,66.5046,201392.0
2022-02-17 15:15:00,67.45,67.54,67.37,67.5,151659.0,66.5144,66.6032,66.4355,66.5637,151659.0
2022-02-17 15:20:00,67.49,67.58,67.42,67.48,112341.0,66.5539,66.6426,66.4848,66.544,112341.0
2022-02-17 15:25:00,67.49,67.66,67.43,67.5,139976.0,66.5539,66.7215,66.4947,66.5637,139976.0
2022-02-17 15:30:00,67.5,67.55,67.17,67.27,217411.0,66.5637,66.613,66.2383,66.3369,217411.0
2022-02-17 15:35:00,67.28,67.59,67.23,67.5,200413.0,66.3468,66.6525,66.2975,66.5637,200413.0
2022-02-17 15:40:00,67.5,67.55,67.36,67.52,199248.0,66.5637,66.613,66.4257,66.5835,199248.0
2022-02-17 15:45:00,67.52,67.84,67.52,67.78,192913.0,66.5835,66.899,66.5835,66.8398,192913.0
2022-02-17 15:50:00,67.81,67.83,67.45,67.58,337667.0,66.8694,66.8892,66.5144,66.6426,337667.0
2022-02-17 15:55:00,67.57,67.82,67.42,67.54,666330.0,66.6328,66.8793,66.4848,66.6032,666330.0
2022-02-18 09:30:00,68.12,68.88,68.08,68.22,290125.0,67.1751,67.9246,67.1357,67.2737,290125.0
2022-02-18 09:35:00,68.24,68.24,67.73,67.81,122759.0,67.2935,67.2935,66.7905,66.8694,122759.0
2022-02-18 09:40:00,67.75,67.83,67.51,67.6,44659.0,66.8103,66.8892,66.5736,66.6623,44659.0
2022-02-18 09:45:00,67.66,68.15,67.55,68.15,93311.0,66.7215,67.2047,66.613,67.2047,93311.0
2022-02-18 09:50:00,68.16,68.98,68.16,68.97,99244.0,67.2146,68.0232,67.2146,68.0133,99244.0
2022-02-18 09:55:00,68.97,69.05,68.6,68.65,59253.0,68.0133,68.0922,67.6485,67.6978,59253.0
2022-02-18 10:00:00,68.67,68.68,68.2,68.29,83469.0,67.7175,67.7274,67.254,67.3428,83469.0
2022-02-18 10:05:00,68.32,68.45,67.88,68.0,48491.0,67.3724,67.5006,66.9385,67.0568,48491.0
2022-02-18 10:10:00,67.99,68.23,67.66,67.86,39414.0,67.0469,67.2836,66.7215,66.9187,39414.0
2022-02-18 10:15:00,67.83,68.14,67.38,67.53,50015.0,66.8892,67.1949,66.4454,66.5933,50015.0
2022-02-18 10:20:00,67.54,67.68,67.25,67.32,46589.0,66.6032,66.7412,66.3172,66.3862,46589.0
2022-02-18 10:25:00,67.3,67.38,67.16,67.24,43301.0,66.3665,66.4454,66.2284,66.3073,43301.0
2022-02-18 10:30:00,67.26,67.26,66.8,66.94,70994.0,66.3271,66.3271,65.8734,66.0115,70994.0
2022-02-18 10:35:00,66.9,66.98,66.69,66.82,82450.0,65.9721,66.0509,65.765,65.8932,82450.0
2022-02-18 10:40:00,66.84,67.06,66.67,67.06,44693.0,65.9129,66.1298,65.7452,66.1298,44693.0
2022-02-18 10:45:00,67.06,67.07,66.77,66.87,39602.0,66.1298,66.1397,65.8439,65.9425,39602.0
2022-02-18 10:50:00,66.93,67.04,66.72,66.92,55009.0,66.0016,66.1101,65.7946,65.9918,55009.0
2022-02-18 10:55:00,66.91,67.02,66.76,66.85,48461.0,65.9819,66.0904,65.834,65.9227,48461.0
2022-02-18 11:00:00,66.82,66.83,66.33,66.33,101178.0,65.8932,65.903,65.41,65.41,101178.0
2022-02-18 11:05:00,66.35,66.61,66.32,66.5,43755.0,65.4297,65.6861,65.4001,65.5776,43755.0
2022-02-18 11:10:00,66.54,66.73,66.41,66.67,76897.0,65.617,65.8044,65.4889,65.7452,76897.0
2022-02-18 11:15:00,66.71,66.77,66.49,66.74,78328.0,65.7847,65.8439,65.5677,65.8143,78328.0
2022-02-18 11:20:00,66.74,66.96,66.73,66.83,106672.0,65.8143,66.0312,65.8044,65.903,106672.0
2022-02-18 11:25:00,66.84,67.04,66.81,66.83,53672.0,65.9129,66.1101,65.8833,65.903,53672.0
2022-02-18 11:30:00,66.83,67.09,66.75,66.95,47736.0,65.903,66.1594,65.8241,66.0214,47736.0
2022-02-18 11:35:00,66.91,67.23,66.88,67.17,48263.0,65.9819,66.2975,65.9523,66.2383,48263.0
2022-02-18 11:40:00,67.17,67.29,67.04,67.08,38007.0,66.2383,66.3566,66.1101,66.1496,38007.0
2022-02-18 11:45:00,67.07,67.27,67.02,67.05,34702.0,66.1397,66.3369,66.0904,66.12,34702.0
2022-02-18 11:50:00,67.06,67.07,66.72,66.8,44769.0,66.1298,66.1397,65.7946,65.8734,44769.0
2022-02-18 11:55:00,66.82,66.89,66.64,66.73,49915.0,65.8932,65.9622,65.7157,65.8044,49915.0
2022-02-18 12:00:00,66.72,66.8,66.71,66.79,35778.0,65.7946,65.8734,65.7847,65.8636,35778.0
2022-02-18 12:05:00,66.8,67.24,66.8,67.24,45948.0,65.8734,66.3073,65.8734,66.3073,45948.0
2022-02-18 12:10:00,67.26,67.32,67.14,67.21,27045.0,66.3271,66.3862,66.2087,66.2778,27045.0
2022-02-18 12:15:00,67.19,67.56,67.11,67.45,31362.0,66.258,66.6229,66.1791,66.5144,31362.0
2022-02-18 12:20:00,67.45,67.51,67.23,67.23,27465.0,66.5144,66.5736,66.2975,66.2975,27465.0
2022-02-18 12:25:00,67.27,67.36,67.09,67.11,27083.0,66.3369,66.4257,66.1594,66.1791,27083.0
2022-02-18 12:30:00,67.09,67.34,66.9,67.04,34301.0,66.1594,66.406,65.9721,66.1101,34301.0
2022-02-18 12:35:00,67.07,67.11,66.71,66.81,35370.0,66.1397,66.1791,65.7847,65.8833,35370.0
2022-02-18 12:40:00,66.79,66.88,66.62,66.68,52168.0,65.8636,65.9523,65.6959,65.7551,52168.0
2022-02-18 12:45:00,66.66,66.74,66.54,66.69,46760.0,65.7354,65.8143,65.617,65.765,46760.0
2022-02-18 12:50:00,66.64,66.85,66.59,66.73,26868.0,65.7157,65.9227,65.6664,65.8044,26868.0
2022-02-18 12:55:00,66.74,66.84,66.68,66.74,20055.0,65.8143,65.9129,65.7551,65.8143,20055.0
2022-02-18 13:00:00,66.75,66.79,66.56,66.57,32782.0,65.8241,65.8636,65.6368,65.6466,32782.0
2022-02-18 13:05:00,66.57,66.69,66.49,66.64,35384.0,65.6466,65.765,65.5677,65.7157,35384.0
2022-02-18 13:10:00,66.64,66.64,66.35,66.41,129344.0,65.7157,65.7157,65.4297,65.4889,129344.0
2022-02-18 13:15:00,66.4,66.5,66.26,66.34,110146.0,65.479,65.5776,65.3409,65.4198,110146.0
2022-02-18 13:20:00,66.33,66.67,66.28,66.65,38592.0,65.41,65.7452,65.3607,65.7255,38592.0
2022-02-18 13:25:00,66.64,66.67,66.4,66.51,34190.0,65.7157,65.7452,65.479,65.5875,34190.0
2022-02-18 13:30:00,66.5,66.59,66.47,66.55,43917.0,65.5776,65.6664,65.548,65.6269,43917.0
2022-02-18 13:35:00,66.53,67.2,66.5,67.18,49487.0,65.6072,66.2679,65.5776,66.2482,49487.0
2022-02-18 13:40:00,67.17,67.22,67.1,67.17,43761.0,66.2383,66.2876,66.1693,66.2383,43761.0
2022-02-18 13:45:00,67.16,67.73,67.16,67.63,152780.0,66.2284,66.7905,66.2284,66.6919,152780.0
2022-02-18 13:50:00,67.63,67.94,67.63,67.94,115354.0,66.6919,66.9976,66.6919,66.9976,115354.0
2022-02-18 13:55:00,67.92,68.01,67.69,67.69,109024.0,66.9779,67.0667,66.7511,66.7511,109024.0
2022-02-18 14:00:00,67.71,67.87,67.62,67.76,44849.0,66.7708,66.9286,66.6821,66.8201,44849.0
2022-02-18 14:05:00,67.75,67.85,67.55,67.59,56813.0,66.8103,66.9089,66.613,66.6525,56813.0
2022-02-18 14:10:00,67.59,67.66,67.48,67.48,58552.0,66.6525,66.7215,66.544,66.544,58552.0
2022-02-18 14:15:00,67.46,67.95,67.39,67.88,104205.0,66.5243,67.0075,66.4553,66.9385,104205.0
2022-02-18 14:20:00,67.89,68.01,67.73,67.99,59699.0,66.9483,67.0667,66.7905,67.0469,59699.0
2022-02-18 14:25:00,67.99,68.16,67.84,68.1,119911.0,67.0469,67.2146,66.899,67.1554,119911.0
2022-02-18 14:30:00,68.1,68.36,68.06,68.08,135788.0,67.1554,67.4118,67.116,67.1357,135788.0
2022-02-18 14:35:00,68.07,68.17,67.95,68.0,98875.0,67.1258,67.2244,67.0075,67.0568,98875.0
2022-02-18 14:40:00,67.98,68.02,67.78,67.82,74528.0,67.0371,67.0765,66.8398,66.8793,74528.0
2022-02-18 14:45:00,67.85,67.97,67.77,67.78,66830.0,66.9089,67.0272,66.83,66.8398,66830.0
2022-02-18 14:50:00,67.8,68.19,67.71,68.18,55661.0,66.8596,67.2442,66.7708,67.2343,55661.0
2022-02-18 14:55:00,68.17,68.34,68.0,68.29,181093.0,67.2244,67.3921,67.0568,67.3428,181093.0
2022-02-18 15:00:00,68.28,68.54,68.21,68.33,101882.0,67.3329,67.5893,67.2639,67.3822,101882.0
2022-02-18 15:05:00,68.31,68.44,68.11,68.3,99835.0,67.3625,67.4907,67.1653,67.3526,99835.0
2022-02-18 15:10:00,68.3,68.32,68.1,68.14,205320.0,67.3526,67.3724,67.1554,67.1949,205320.0
2022-02-18 15:15:00,68.13,68.26,67.65,67.68,79316.0,67.185,67.3132,66.7117,66.7412,79316.0
2022-02-18 15:20:00,67.68,67.79,67.57,67.65,213380.0,66.7412,66.8497,66.6328,66.7117,213380.0
2022-02-18 15:25:00,67.6,67.71,67.49,67.49,111969.0,66.6623,66.7708,66.5539,66.5539,111969.0
2022-02-18 15:30:00,67.48,67.49,67.23,67.37,125619.0,66.544,66.5539,66.2975,66.4355,125619.0
2022-02-18 15:35:00,67.35,67.47,67.18,67.34,72314.0,66.4158,66.5341,66.2482,66.406,72314.0
2022-02-18 15:40:00,67.34,67.66,67.32,67.63,76989.0,66.406,66.7215,66.3862,66.6919,76989.0
2022-02-18 15:45:00,67.64,67.77,67.38,67.54,81983.0,66.7018,66.83,66.4454,66.6032,81983.0
2022-02-18 15:50:00,67.53,67.53,67.17,67.32,128626.0,66.5933,66.5933,66.2383,66.3862,128626.0
2022-02-18 15:55:00,67.31,67.46,67.27,67.36,406755.0,66.3764,66.5243,66.3369,66.4257,406755.0
2022-02-22 09:30:00,66.48,67.93,66.43,67.83,305689.0,65.5579,66.9878,65.5086,66.8892,305689.0
2022-02-22 09:35:00,67.82,68.13,67.58,67.94,103829.0,66.8793,67.185,66.6426,66.9976,103829.0
2022-02-22 09:40:00,67.9,68.24,67.56,68.17,131618.0,66.9582,67.2935,66.6229,67.2244,131618.0
2022-02-22 09:45:00,68.2,68.49,68.13,68.43,108026.0,67.254,67.54,67.185,67.4808,108026.0
2022-02-22 09:50:00,68.4,68.74,68.08,68.68,99904.0,67.4512,67.7865,67.1357,67.7274,99904.0
2022-02-22 09:55:00,68.67,68.72,68.15,68.16,60437.0,67.7175,67.7668,67.2047,67.2146,60437.0
2022-02-22 10:00:00,68.2,68.27,68.0,68.17,80257.0,67.254,67.3231,67.0568,67.2244,80257.0
2022-02-22 10:05:00,68.15,68.21,67.71,68.08,87047.0,67.2047,67.2639,66.7708,67.1357,87047.0
2022-02-22 10:10:00,68.03,68.59,67.98,68.57,57853.0,67.0864,67.6386,67.0371,67.6189,57853.0
2022-02-22 10:15:00,68.58,68.65,68.29,68.59,109282.0,67.6288,67.6978,67.3428,67.6386,109282.0
2022-02-22 10:20:00,68.55,68.83,68.42,68.42,92383.0,67.5992,67.8753,67.471,67.471,92383.0
2022-02-22 10:25:00,68.42,68.87,68.39,68.85,69410.0,67.471,67.9147,67.4414,67.895,69410.0
2022-02-22 10:30:00,68.82,68.84,68.2,68.39,64229.0,67.8654,67.8851,67.254,67.4414,64229.0
2022-02-22 10:35:00,68.35,68.41,68.0,68.02,49838.0,67.4019,67.4611,67.0568,67.0765,49838.0
2022-02-22 10:40:00,68.0,68.1,67.84,67.99,42334.0,67.0568,67.1554,66.899,67.0469,42334.0
2022-02-22 10:45:00,67.99,68.07,67.77,67.92,45194.0,67.0469,67.1258,66.83,66.9779,45194.0
2022-02-22 10:50:00,67.92,67.94,67.48,67.57,56599.0,66.9779,66.9976,66.544,66.6328,56599.0
2022-02-22 10:55:00,67.59,67.64,67.33,67.42,49593.0,66.6525,66.7018,66.3961,66.4848,49593.0
2022-02-22 11:00:00,67.4,67.53,67.34,67.39,23528.0,66.4651,66.5933,66.406,66.4553,23528.0
2022-02-22 11:05:00,67.39,67.54,67.28,67.28,22168.0,66.4553,66.6032,66.3468,66.3468,22168.0
2022-02-22 11:10:00,67.3,67.49,67.26,67.33,31659.0,66.3665,66.5539,66.3271,66.3961,31659.0
2022-02-22 11:15:00,67.32,67.34,66.81,66.87,62964.0,66.3862,66.406,65.8833,65.9425,62964.0
2022-02-22 11:20:00,66.83,66.83,66.63,66.78,67143.0,65.903,65.903,65.7058,65.8537,67143.0
2022-02-22 11:25:00,66.76,67.09,66.68,66.75,55886.0,65.834,66.1594,65.7551,65.8241,55886.0
2022-02-22 11:30:00,66.75,66.96,66.66,66.91,38331.0,65.8241,66.0312,65.7354,65.9819,38331.0
2022-02-22 11:35:00,66.89,66.93,66.71,66.83,21955.0,65.9622,66.0016,65.7847,65.903,21955.0
2022-02-22 11:40:00,66.84,66.9,66.74,66.84,30290.0,65.9129,65.9721,65.8143,65.9129,30290.0
2022-02-22 11:45:00,66.87,67.07,66.8,66.94,25284.0,65.9425,66.1397,65.8734,66.0115,25284.0
2022-02-22 11:50:00,66.93,67.12,66.43,66.46,43880.0,66.0016,66.189,65.5086,65.5382,43880.0
2022-02-22 11:55:00,66.45,66.58,66.33,66.58,41996.0,65.5283,65.6565,65.41,65.6565,41996.0
2022-02-22 12:00:00,66.56,66.84,66.55,66.67,29878.0,65.6368,65.9129,65.6269,65.7452,29878.0
2022-02-22 12:05:00,66.7,66.81,66.54,66.65,29562.0,65.7748,65.8833,65.617,65.7255,29562.0
2022-02-22 12:10:00,66.65,66.65,66.43,66.53,23669.0,65.7255,65.7255,65.5086,65.6072,23669.0
2022-02-22 12:15:00,66.5,66.51,66.21,66.27,40930.0,65.5776,65.5875,65.2916,65.3508,40930.0
2022-02-22 12:20:00,66.26,66.49,66.22,66.32,29484.0,65.3409,65.5677,65.3015,65.4001,29484.0
2022-02-22 12:25:00,66.3,66.57,66.29,66.45,40067.0,65.3804,65.6466,65.3705,65.5283,40067.0
2022-02-22 12:30:00,66.45,66.61,66.28,66.31,33394.0,65.5283,65.6861,65.3607,65.3902,33394.0
2022-02-22 12:35:00,66.32,66.63,66.32,66.55,27156.0,65.4001,65.7058,65.4001,65.6269,27156.0
2022-02-22 12:40:00,66.53,66.6,66.43,66.49,19877.0,65.6072,65.6762,65.5086,65.5677,19877.0
2022-02-22 12:45:00,66.5,66.52,66.17,66.24,35487.0,65.5776,65.5973,65.2522,65.3212,35487.0
2022-02-22 12:50:00,66.23,66.42,66.21,66.38,40880.0,65.3113,65.4987,65.2916,65.4593,40880.0
2022-02-22 12:55:00,66.4,66.61,66.37,66.46,60603.0,65.479,65.6861,65.4494,65.5382,60603.0
2022-02-22 13:00:00,66.52,66.56,66.3,66.42,21841.0,65.5973,65.6368,65.3804,65.4987,21841.0
2022-02-22 13:05:00,66.44,66.59,66.39,66.52,17288.0,65.5184,65.6664,65.4691,65.5973,17288.0
2022-02-22 13:10:00,66.52,66.73,66.52,66.61,28274.0,65.5973,65.8044,65.5973,65.6861,28274.0
2022-02-22 13:15:00,66.61,66.61,66.21,66.24,32116.0,65.6861,65.6861,65.2916,65.3212,32116.0
2022-02-22 13:20:00,66.24,66.37,66.23,66.32,22138.0,65.3212,65.4494,65.3113,65.4001,22138.0
2022-02-22 13:25:00,66.33,66.48,66.29,66.48,32268.0,65.41,65.5579,65.3705,65.5579,32268.0
2022-02-22 13:30:00,66.46,66.66,66.36,66.59,27157.0,65.5382,65.7354,65.4395,65.6664,27157.0
2022-02-22 13:35:00,66.57,66.58,66.33,66.37,19583.0,65.6466,65.6565,65.41,65.4494,19583.0
2022-02-22 13:40:00,66.44,66.52,66.21,66.28,29412.0,65.5184,65.5973,65.2916,65.3607,29412.0
2022-02-22 13:45:00,66.26,66.29,66.11,66.13,26557.0,65.3409,65.3705,65.193,65.2127,26557.0
2022-02-22 13:50:00,66.12,66.19,66.01,66.03,61161.0,65.2029,65.2719,65.0944,65.1141,61161.0
2022-02-22 13:55:00,66.04,66.16,66.04,66.16,30267.0,65.124,65.2423,65.124,65.2423,30267.0
2022-02-22 14:00:00,66.12,66.16,65.93,65.98,61079.0,65.2029,65.2423,65.0155,65.0648,61079.0
2022-02-22 14:05:00,65.98,66.0,65.8,65.81,52741.0,65.0648,65.0845,64.8873,64.8972,52741.0
2022-02-22 14:10:00,65.83,66.07,65.67,66.02,48851.0,64.9169,65.1536,64.7591,65.1043,48851.0
2022-02-22 14:15:00,66.01,66.2,65.95,66.11,33937.0,65.0944,65.2818,65.0352,65.193,33937.0
2022-02-22 14:20:00,66.12,66.32,65.81,66.05,45322.0,65.2029,65.4001,64.8972,65.1338,45322.0
2022-02-22 14:25:00,66.07,66.55,66.07,66.55,61538.0,65.1536,65.6269,65.1536,65.6269,61538.0
2022-02-22 14:30:00,66.55,66.99,66.34,66.81,107648.0,65.6269,66.0608,65.4198,65.8833,107648.0
2022-02-22 14:35:00,66.85,67.06,66.74,66.77,47764.0,65.9227,66.1298,65.8143,65.8439,47764.0
2022-02-22 14:40:00,66.8,66.89,66.43,66.47,46036.0,65.8734,65.9622,65.5086,65.548,46036.0
2022-02-22 14:45:00,66.42,67.08,66.31,67.02,63532.0,65.4987,66.1496,65.3902,66.0904,63532.0
2022-02-22 14:50:00,67.03,67.71,67.03,67.57,84236.0,66.1003,66.7708,66.1003,66.6328,84236.0
2022-02-22 14:55:00,67.62,67.98,67.62,67.69,57388.0,66.6821,67.0371,66.6821,66.7511,57388.0
2022-02-22 15:00:00,67.73,68.35,67.69,68.34,57566.0,66.7905,67.4019,66.7511,67.3921,57566.0
2022-02-22 15:05:00,68.32,68.41,68.08,68.12,69526.0,67.3724,67.4611,67.1357,67.1751,69526.0
2022-02-22 15:10:00,68.11,68.38,68.08,68.13,84023.0,67.1653,67.4315,67.1357,67.185,84023.0
2022-02-22 15:15:00,68.14,68.4,67.97,68.05,75934.0,67.1949,67.4512,67.0272,67.1061,75934.0
2022-02-22 15:20:00,68.0,68.22,67.83,67.96,73106.0,67.0568,67.2737,66.8892,67.0174,73106.0
2022-02-22 15:25:00,67.98,68.25,67.93,67.98,54948.0,67.0371,67.3033,66.9878,67.0371,54948.0
2022-02-22 15:30:00,67.99,68.01,67.59,67.73,76735.0,67.0469,67.0667,66.6525,66.7905,76735.0
2022-02-22 15:35:00,67.73,67.79,67.48,67.62,87184.0,66.7905,66.8497,66.544,66.6821,87184.0
2022-02-22 15:40:00,67.61,67.68,67.24,67.35,92118.0,66.6722,66.7412,66.3073,66.4158,92118.0
2022-02-22 15:45:00,67.34,67.36,67.12,67.17,89983.0,66.406,66.4257,66.189,66.2383,89983.0
2022-02-22 15:50:00,67.11,67.15,66.5,66.67,158610.0,66.1791,66.2186,65.5776,65.7452,158610.0
2022-02-22 15:55:00,66.67,66.99,66.61,66.7,607463.0,65.7452,66.0608,65.6861,65.7748,607463.0
2022-02-23 09:30:00,67.51,68.29,67.51,68.21,249952.0,66.5736,67.3428,66.5736,67.2639,249952.0
2022-02-23 09:35:00,68.16,68.77,67.88,68.62,155370.0,67.2146,67.8161,66.9385,67.6682,155370.0
2022-02-23 09:40:00,68.66,68.68,68.01,68.18,72274.0,67.7076,67.7274,67.0667,67.2343,72274.0
2022-02-23 09:45:00,68.21,68.48,68.07,68.22,77005.0,67.2639,67.5301,67.1258,67.2737,77005.0
2022-02-23 09:50:00,68.21,68.21,67.74,67.77,51137.0,67.2639,67.2639,66.8004,66.83,51137.0
2022-02-23 09:55:00,67.77,68.11,67.7,67.87,105537.0,66.83,67.1653,66.761,66.9286,105537.0
2022-02-23 10:00:00,67.9,68.0,67.63,67.91,89555.0,66.9582,67.0568,66.6919,66.968,89555.0
2022-02-23 10:05:00,67.9,67.93,67.35,67.59,57683.0,66.9582,66.9878,66.4158,66.6525,57683.0
2022-02-23 10:10:00,67.59,68.08,67.59,68.0,40324.0,66.6525,67.1357,66.6525,67.0568,40324.0
2022-02-23 10:15:00,67.97,67.97,67.51,67.63,43872.0,67.0272,67.0272,66.5736,66.6919,43872.0
2022-02-23 10:20:00,67.62,67.87,67.23,67.29,52602.0,66.6821,66.9286,66.2975,66.3566,52602.0
2022-02-23 10:25:00,67.35,67.47,67.16,67.28,67192.0,66.4158,66.5341,66.2284,66.3468,67192.0
2022-02-23 10:30:00,67.28,67.44,67.1,67.33,60292.0,66.3468,66.5046,66.1693,66.3961,60292.0
2022-02-23 10:35:00,67.34,67.7,67.34,67.6,63794.0,66.406,66.761,66.406,66.6623,63794.0
2022-02-23 10:40:00,67.6,67.62,67.34,67.4,38608.0,66.6623,66.6821,66.406,66.4651,38608.0
2022-02-23 10:45:00,67.37,67.63,67.29,67.37,52355.0,66.4355,66.6919,66.3566,66.4355,52355.0
2022-02-23 10:50:00,67.37,67.53,67.26,67.3,59113.0,66.4355,66.5933,66.3271,66.3665,59113.0
2022-02-23 10:55:00,67.32,67.62,67.19,67.42,45069.0,66.3862,66.6821,66.258,66.4848,45069.0
2022-02-23 11:00:00,67.43,67.43,67.08,67.2,54461.0,66.4947,66.4947,66.1496,66.2679,54461.0
2022-02-23 11:05:00,67.21,67.29,67.02,67.11,46609.0,66.2778,66.3566,66.0904,66.1791,46609.0
2022-02-23 11:10:00,67.09,67.2,67.04,67.07,40432.0,66.1594,66.2679,66.1101,66.1397,40432.0
2022-02-23 11:15:00,67.04,67.08,66.84,67.06,46933.0,66.1101,66.1496,65.9129,66.1298,46933.0
2022-02-23 11:20:00,67.07,67.24,67.04,67.15,46119.0,66.1397,66.3073,66.1101,66.2186,46119.0
2022-02-23 11:25:00,67.15,67.43,67.13,67.31,80157.0,66.2186,66.4947,66.1989,66.3764,80157.0
2022-02-23 11:30:00,67.33,67.63,67.1,67.41,32407.0,66.3961,66.6919,66.1693,66.475,32407.0
2022-02-23 11:35:00,67.32,67.73,67.32,67.55,25359.0,66.3862,66.7905,66.3862,66.613,25359.0
2022-02-23 11:40:00,67.55,67.69,67.35,67.42,25395.0,66.613,66.7511,66.4158,66.4848,25395.0
2022-02-23 11:45:00,67.41,67.6,67.33,67.55,21197.0,66.475,66.6623,66.3961,66.613,21197.0
2022-02-23 11:50:00,67.57,67.72,67.44,67.7,43426.0,66.6328,66.7807,66.5046,66.761,43426.0
2022-02-23 11:55:00,67.72,67.88,67.61,67.61,50386.0,66.7807,66.9385,66.6722,66.6722,50386.0
2022-02-23 12:00:00,67.65,67.73,67.5,67.62,68842.0,66.7117,66.7905,66.5637,66.6821,68842.0
2022-02-23 12:05:00,67.65,67.91,67.56,67.91,39760.0,66.7117,66.968,66.6229,66.968,39760.0
2022-02-23 12:10:00,67.91,67.99,67.71,67.78,41409.0,66.968,67.0469,66.7708,66.8398,41409.0
2022-02-23 12:15:00,67.8,68.07,67.78,68.06,42849.0,66.8596,67.1258,66.8398,67.116,42849.0
2022-02-23 12:20:00,68.02,68.15,67.99,68.13,47907.0,67.0765,67.2047,67.0469,67.185,47907.0
2022-02-23 12:25:00,68.13,68.55,68.13,68.53,103823.0,67.185,67.5992,67.185,67.5794,103823.0
2022-02-23 12:30:00,68.55,68.57,68.31,68.34,79700.0,67.5992,67.6189,67.3625,67.3921,79700.0
2022-02-23 12:35:00,68.34,68.34,68.1,68.14,36440.0,67.3921,67.3921,67.1554,67.1949,36440.0
2022-02-23 12:40:00,68.15,68.39,68.07,68.36,79334.0,67.2047,67.4414,67.1258,67.4118,79334.0
2022-02-23 12:45:00,68.36,68.47,68.29,68.35,72558.0,67.4118,67.5203,67.3428,67.4019,72558.0
2022-02-23 12:50:00,68.37,68.41,67.86,67.88,147568.0,67.4217,67.4611,66.9187,66.9385,147568.0
2022-02-23 12:55:00,67.89,67.98,67.82,67.98,93778.0,66.9483,67.0371,66.8793,67.0371,93778.0
2022-02-23 13:00:00,67.98,68.02,67.85,67.95,54531.0,67.0371,67.0765,66.9089,67.0075,54531.0
2022-02-23 13:05:00,67.94,67.98,67.69,67.8,65722.0,66.9976,67.0371,66.7511,66.8596,65722.0
2022-02-23 13:10:00,67.8,67.8,67.16,67.23,105842.0,66.8596,66.8596,66.2284,66.2975,105842.0
2022-02-23 13:15:00,67.19,67.3,67.09,67.25,32944.0,66.258,66.3665,66.1594,66.3172,32944.0
2022-02-23 13:20:00,67.22,67.38,67.08,67.14,51914.0,66.2876,66.4454,66.1496,66.2087,51914.0
2022-02-23 13:25:00,67.15,67.19,66.8,66.83,50124.0,66.2186,66.258,65.8734,65.903,50124.0
2022-02-23 13:30:00,66.89,66.97,66.65,66.67,67541.0,65.9622,66.0411,65.7255,65.7452,67541.0
2022-02-23 13:35:00,66.68,67.04,66.68,66.98,56259.0,65.7551,66.1101,65.7551,66.0509,56259.0
2022-02-23 13:40:00,66.95,67.06,66.88,66.88,40417.0,66.0214,66.1298,65.9523,65.9523,40417.0
2022-02-23 13:45:00,66.9,67.11,66.84,67.0,63172.0,65.9721,66.1791,65.9129,66.0707,63172.0
2022-02-23 13:50:00,66.98,67.02,66.48,66.57,34555.0,66.0509,66.0904,65.5579,65.6466,34555.0
2022-02-23 13:55:00,66.58,66.72,66.5,66.63,23485.0,65.6565,65.7946,65.5776,65.7058,23485.0
2022-02-23 14:00:00,66.64,66.84,66.43,66.55,31919.0,65.7157,65.9129,65.5086,65.6269,31919.0
2022-02-23 14:05:00,66.54,66.71,66.45,66.64,33831.0,65.617,65.7847,65.5283,65.7157,33831.0
2022-02-23 14:10:00,66.68,66.8,66.53,66.59,35915.0,65.7551,65.8734,65.6072,65.6664,35915.0
2022-02-23 14:15:00,66.57,66.79,66.43,66.64,29006.0,65.6466,65.8636,65.5086,65.7157,29006.0
2022-02-23 14:20:00,66.6,66.63,66.18,66.24,31811.0,65.6762,65.7058,65.262,65.3212,31811.0
2022-02-23 14:25:00,66.25,66.28,66.13,66.2,36349.0,65.3311,65.3607,65.2127,65.2818,36349.0
2022-02-23 14:30:00,66.25,66.29,65.93,66.02,140429.0,65.3311,65.3705,65.0155,65.1043,140429.0
2022-02-23 14:35:00,66.03,66.04,65.91,65.95,144253.0,65.1141,65.124,64.9958,65.0352,144253.0
2022-02-23 14:40:00,65.94,65.96,65.69,65.75,67238.0,65.0254,65.0451,64.7788,64.838,67238.0
2022-02-23 14:45:00,65.72,65.81,65.67,65.71,115517.0,64.8084,64.8972,64.7591,64.7986,115517.0
2022-02-23 14:50:00,65.7,65.79,65.63,65.69,52899.0,64.7887,64.8775,64.7197,64.7788,52899.0
2022-02-23 14:55:00,65.67,65.72,65.53,65.55,89151.0,64.7591,64.8084,64.6211,64.6408,89151.0
2022-02-23 15:00:00,65.55,65.63,65.27,65.3,71857.0,64.6408,64.7197,64.3647,64.3942,71857.0
2022-02-23 15:05:00,65.31,65.45,65.15,65.26,54723.0,64.4041,64.5422,64.2463,64.3548,54723.0
2022-02-23 15:10:00,65.24,65.29,65.02,65.24,98732.0,64.3351,64.3844,64.1181,64.3351,98732.0
2022-02-23 15:15:00,65.24,65.34,65.01,65.03,59631.0,64.3351,64.4337,64.1083,64.128,59631.0
2022-02-23 15:20:00,65.04,65.14,64.86,65.02,112358.0,64.1379,64.2365,63.9603,64.1181,112358.0
2022-02-23 15:25:00,65.04,65.28,64.98,65.23,188731.0,64.1379,64.3745,64.0787,64.3252,188731.0
2022-02-23 15:30:00,65.23,65.35,65.05,65.14,111035.0,64.3252,64.4436,64.1477,64.2365,111035.0
2022-02-23 15:35:00,65.15,65.23,64.92,64.92,100743.0,64.2463,64.3252,64.0195,64.0195,100743.0
2022-02-23 15:40:00,64.92,65.07,64.88,64.95,115128.0,64.0195,64.1674,63.9801,64.0491,115128.0
2022-02-23 15:45:00,64.95,65.13,64.82,64.84,123587.0,64.0491,64.2266,63.9209,63.9406,123587.0
2022-02-23 15:50:00,64.82,64.94,64.67,64.81,234420.0,63.9209,64.0392,63.773,63.911,234420.0
2022-02-23 15:55:00,64.81,65.02,64.77,64.78,566725.0,63.911,64.1181,63.8716,63.8815,566725.0
2022-02-24 09:30:00,61.4,62.54,60.96,62.31,642331.0,60.5483,61.6725,60.1144,61.4457,642331.0
2022-02-24 09:35:00,62.34,63.73,62.13,63.61,271850.0,61.4753,62.846,61.2682,62.7277,271850.0
2022-02-24 09:40:00,63.58,63.58,62.58,62.94,180085.0,62.6981,62.6981,61.712,62.067,180085.0
2022-02-24 09:45:00,62.89,63.51,62.78,63.51,194732.0,62.0177,62.6291,61.9092,62.6291,194732.0
2022-02-24 09:50:00,63.57,63.59,62.94,63.08,141679.0,62.6882,62.708,62.067,62.205,141679.0
2022-02-24 09:55:00,63.08,63.36,62.89,63.34,176289.0,62.205,62.4812,62.0177,62.4614,176289.0
2022-02-24 10:00:00,63.32,63.35,62.47,62.51,119858.0,62.4417,62.4713,61.6035,61.6429,119858.0
2022-02-24 10:05:00,62.5,62.75,62.12,62.7,164998.0,61.6331,61.8796,61.2584,61.8303,164998.0
2022-02-24 10:10:00,62.67,63.46,62.51,63.39,154556.0,61.8007,62.5798,61.6429,62.5107,154556.0
2022-02-24 10:15:00,63.36,64.13,63.33,64.02,214566.0,62.4812,63.2405,62.4516,63.132,214566.0
2022-02-24 10:20:00,64.02,64.45,63.63,63.83,91598.0,63.132,63.556,62.7474,62.9446,91598.0
2022-02-24 10:25:00,63.75,63.92,63.44,63.56,87723.0,62.8657,63.0334,62.56,62.6784,87723.0
2022-02-24 10:30:00,63.5,63.86,63.24,63.71,108264.0,62.6192,62.9742,62.3628,62.8263,108264.0
2022-02-24 10:35:00,63.69,63.76,63.12,63.35,63877.0,62.8066,62.8756,62.2445,62.4713,63877.0
2022-02-24 10:40:00,63.34,63.62,62.96,63.57,78138.0,62.4614,62.7375,62.0867,62.6882,78138.0
2022-02-24 10:45:00,63.53,64.45,63.52,64.35,104929.0,62.6488,63.556,62.6389,63.4574,104929.0
2022-02-24 10:50:00,64.3,64.64,64.12,64.48,170719.0,63.4081,63.7434,63.2306,63.5856,170719.0
2022-02-24 10:55:00,64.5,64.89,64.5,64.51,109822.0,63.6053,63.9899,63.6053,63.6152,109822.0
2022-02-24 11:00:00,64.51,64.64,64.1,64.13,66590.0,63.6152,63.7434,63.2109,63.2405,66590.0
2022-02-24 11:05:00,64.13,64.6,64.11,64.49,90927.0,63.2405,63.704,63.2208,63.5955,90927.0
2022-02-24 11:10:00,64.5,64.83,64.2,64.73,101812.0,63.6053,63.9308,63.3095,63.8322,101812.0
2022-02-24 11:15:00,64.71,64.94,64.51,64.94,106842.0,63.8124,64.0392,63.6152,64.0392,106842.0
2022-02-24 11:20:00,64.97,65.0,64.58,64.6,89947.0,64.0688,64.0984,63.6842,63.704,89947.0
2022-02-24 11:25:00,64.6,64.63,64.29,64.42,84208.0,63.704,63.7335,63.3983,63.5265,84208.0
2022-02-24 11:30:00,64.42,64.61,64.19,64.44,49887.0,63.5265,63.7138,63.2996,63.5462,49887.0
2022-02-24 11:35:00,64.48,64.67,64.24,64.64,52984.0,63.5856,63.773,63.3489,63.7434,52984.0
2022-02-24 11:40:00,64.65,64.75,64.15,64.28,48107.0,63.7533,63.8519,63.2602,63.3884,48107.0
2022-02-24 11:45:00,64.3,64.36,64.06,64.33,64604.0,63.4081,63.4673,63.1714,63.4377,64604.0
2022-02-24 11:50:00,64.38,64.82,64.38,64.76,134873.0,63.487,63.9209,63.487,63.8617,134873.0
2022-02-24 11:55:00,64.77,65.09,64.63,65.02,114178.0,63.8716,64.1872,63.7335,64.1181,114178.0
2022-02-24 12:00:00,64.99,65.17,64.95,65.06,51983.0,64.0885,64.266,64.0491,64.1576,51983.0
2022-02-24 12:05:00,65.0,65.08,64.53,64.53,48324.0,64.0984,64.1773,63.6349,63.6349,48324.0
2022-02-24 12:10:00,64.58,64.62,64.16,64.23,37333.0,63.6842,63.7237,63.2701,63.3391,37333.0
2022-02-24 12:15:00,64.21,64.38,64.11,64.26,55518.0,63.3194,63.487,63.2208,63.3687,55518.0
2022-02-24 12:20:00,64.27,64.33,63.94,63.95,62361.0,63.3785,63.4377,63.0531,63.063,62361.0
2022-02-24 12:25:00,63.98,64.34,63.92,64.34,57335.0,63.0926,63.4476,63.0334,63.4476,57335.0
2022-02-24 12:30:00,64.32,64.55,64.12,64.38,87923.0,63.4278,63.6546,63.2306,63.487,87923.0
2022-02-24 12:35:00,64.35,64.77,64.35,64.75,117427.0,63.4574,63.8716,63.4574,63.8519,117427.0
2022-02-24 12:40:00,64.77,64.92,64.63,64.68,51151.0,63.8716,64.0195,63.7335,63.7828,51151.0
2022-02-24 12:45:00,64.69,64.73,64.24,64.27,30461.0,63.7927,63.8322,63.3489,63.3785,30461.0
2022-02-24 12:50:00,64.29,64.41,64.14,64.3,25972.0,63.3983,63.5166,63.2503,63.4081,25972.0
2022-02-24 12:55:00,64.31,64.44,64.03,64.07,34020.0,63.418,63.5462,63.1419,63.1813,34020.0
2022-02-24 13:00:00,64.05,64.15,63.94,64.1,28678.0,63.1616,63.2602,63.0531,63.2109,28678.0
2022-02-24 13:05:00,64.13,64.45,64.12,64.4,53532.0,63.2405,63.556,63.2306,63.5067,53532.0
2022-02-24 13:10:00,64.37,64.61,64.23,64.53,32840.0,63.4771,63.7138,63.3391,63.6349,32840.0
2022-02-24 13:15:00,64.56,64.58,64.17,64.49,26348.0,63.6645,63.6842,63.2799,63.5955,26348.0
2022-02-24 13:20:00,64.46,64.56,64.27,64.3,30679.0,63.5659,63.6645,63.3785,63.4081,30679.0
2022-02-24 13:25:00,64.32,64.36,64.09,64.13,47741.0,63.4278,63.4673,63.201,63.2405,47741.0
2022-02-24 13:30:00,64.11,64.5,64.11,64.43,42409.0,63.2208,63.6053,63.2208,63.5363,42409.0
2022-02-24 13:35:00,64.41,64.89,64.38,64.89,47941.0,63.5166,63.9899,63.487,63.9899,47941.0
2022-02-24 13:40:00,64.92,65.0,64.66,64.71,49493.0,64.0195,64.0984,63.7631,63.8124,49493.0
2022-02-24 13:45:00,64.67,65.38,64.55,65.35,103271.0,63.773,64.4731,63.6546,64.4436,103271.0
2022-02-24 13:50:00,65.34,65.48,65.14,65.23,48499.0,64.4337,64.5717,64.2365,64.3252,48499.0
2022-02-24 13:55:00,65.17,65.26,64.77,64.8,50929.0,64.266,64.3548,63.8716,63.9012,50929.0
2022-02-24 14:00:00,64.79,64.84,64.38,64.62,52570.0,63.8913,63.9406,63.487,63.7237,52570.0
2022-02-24 14:05:00,64.68,64.77,64.31,64.34,72648.0,63.7828,63.8716,63.418,63.4476,72648.0
2022-02-24 14:10:00,64.36,64.9,64.34,64.87,74637.0,63.4673,63.9998,63.4476,63.9702,74637.0
2022-02-24 14:15:00,64.94,65.35,64.94,65.31,62270.0,64.0392,64.4436,64.0392,64.4041,62270.0
2022-02-24 14:20:00,65.32,65.51,65.28,65.42,67317.0,64.414,64.6013,64.3745,64.5126,67317.0
2022-02-24 14:25:00,65.46,65.65,65.3,65.65,63155.0,64.552,64.7394,64.3942,64.7394,63155.0
2022-02-24 14:30:00,65.62,66.26,65.62,66.24,124863.0,64.7098,65.3409,64.7098,65.3212,124863.0
2022-02-24 14:35:00,66.27,66.71,66.16,66.7,143781.0,65.3508,65.7847,65.2423,65.7748,143781.0
2022-02-24 14:40:00,66.69,66.77,66.3,66.4,103382.0,65.765,65.8439,65.3804,65.479,103382.0
2022-02-24 14:45:00,66.44,66.71,66.34,66.7,90390.0,65.5184,65.7847,65.4198,65.7748,90390.0
2022-02-24 14:50:00,66.68,66.87,66.47,66.85,52901.0,65.7551,65.9425,65.548,65.9227,52901.0
2022-02-24 14:55:00,66.84,66.84,66.39,66.49,66407.0,65.9129,65.9129,65.4691,65.5677,66407.0
2022-02-24 15:00:00,66.49,66.93,66.31,66.91,76562.0,65.5677,66.0016,65.3902,65.9819,76562.0
2022-02-24 15:05:00,66.85,67.13,66.8,66.92,94379.0,65.9227,66.1989,65.8734,65.9918,94379.0
2022-02-24 15:10:00,66.92,66.98,66.81,66.85,70314.0,65.9918,66.0509,65.8833,65.9227,70314.0
2022-02-24 15:15:00,66.83,67.1,66.66,67.1,87793.0,65.903,66.1693,65.7354,66.1693,87793.0
2022-02-24 15:20:00,67.12,67.12,66.81,67.1,102142.0,66.189,66.189,65.8833,66.1693,102142.0
2022-02-24 15:25:00,67.12,67.45,67.07,67.12,185357.0,66.189,66.5144,66.1397,66.189,185357.0
2022-02-24 15:30:00,67.1,67.93,67.1,67.91,126656.0,66.1693,66.9878,66.1693,66.968,126656.0
2022-02-24 15:35:00,67.92,68.08,67.81,67.9,103639.0,66.9779,67.1357,66.8694,66.9582,103639.0
2022-02-24 15:40:00,67.9,67.92,67.61,67.61,134180.0,66.9582,66.9779,66.6722,66.6722,134180.0
2022-02-24 15:45:00,67.61,67.81,67.49,67.56,161906.0,66.6722,66.8694,66.5539,66.6229,161906.0
2022-02-24 15:50:00,67.56,68.04,67.55,67.92,211163.0,66.6229,67.0962,66.613,66.9779,211163.0
2022-02-24 15:55:00,67.92,67.95,67.63,67.82,545221.0,66.9779,67.0075,66.6919,66.8793,545221.0
2022-02-25 09:30:00,67.86,68.0,67.23,67.84,249537.0,66.9187,67.0568,66.2975,66.899,249537.0
2022-02-25 09:35:00,67.82,67.98,67.3,67.49,88688.0,66.8793,67.0371,66.3665,66.5539,88688.0
2022-02-25 09:40:00,67.43,67.81,67.1,67.14,75940.0,66.4947,66.8694,66.1693,66.2087,75940.0
2022-02-25 09:45:00,67.12,67.88,67.04,67.83,84342.0,66.189,66.9385,66.1101,66.8892,84342.0
2022-02-25 09:50:00,67.79,67.97,67.18,67.42,61704.0,66.8497,67.0272,66.2482,66.4848,61704.0
2022-02-25 09:55:00,67.47,67.56,66.81,66.89,63627.0,66.5341,66.6229,65.8833,65.9622,63627.0
2022-02-25 10:00:00,66.8,66.92,66.3,66.3,54758.0,65.8734,65.9918,65.3804,65.3804,54758.0
2022-02-25 10:05:00,66.35,66.88,66.3,66.79,43951.0,65.4297,65.9523,65.3804,65.8636,43951.0
2022-02-25 10:10:00,66.77,67.09,66.54,66.63,58337.0,65.8439,66.1594,65.617,65.7058,58337.0
2022-02-25 10:15:00,66.62,67.03,66.46,66.98,50154.0,65.6959,66.1003,65.5382,66.0509,50154.0
2022-02-25 10:20:00,66.96,67.5,66.88,67.46,99152.0,66.0312,66.5637,65.9523,66.5243,99152.0
2022-02-25 10:25:00,67.47,67.64,67.21,67.55,98469.0,66.5341,66.7018,66.2778,66.613,98469.0
2022-02-25 10:30:00,67.56,67.91,67.49,67.8,90212.0,66.6229,66.968,66.5539,66.8596,90212.0
2022-02-25 10:35:00,67.77,67.85,67.4,67.56,47723.0,66.83,66.9089,66.4651,66.6229,47723.0
2022-02-25 10:40:00,67.57,68.07,67.57,68.06,81790.0,66.6328,67.1258,66.6328,67.116,81790.0
2022-02-25 10:45:00,68.05,68.54,68.03,68.5,101572.0,67.1061,67.5893,67.0864,67.5499,101572.0
2022-02-25 10:50:00,68.49,68.54,68.22,68.35,62088.0,67.54,67.5893,67.2737,67.4019,62088.0
2022-02-25 10:55:00,68.37,68.62,68.28,68.4,55432.0,67.4217,67.6682,67.3329,67.4512,55432.0
2022-02-25 11:00:00,68.38,68.53,68.02,68.47,85666.0,67.4315,67.5794,67.0765,67.5203,85666.0
2022-02-25 11:05:00,68.45,68.46,68.17,68.42,50066.0,67.5006,67.5104,67.2244,67.471,50066.0
2022-02-25 11:10:00,68.38,68.67,68.29,68.5,50776.0,67.4315,67.7175,67.3428,67.5499,50776.0
2022-02-25 11:15:00,68.51,68.85,68.28,68.82,73048.0,67.5597,67.895,67.3329,67.8654,73048.0
2022-02-25 11:20:00,68.81,68.87,68.68,68.84,48267.0,67.8556,67.9147,67.7274,67.8851,48267.0
2022-02-25 11:25:00,68.84,68.85,68.52,68.59,39021.0,67.8851,67.895,67.5696,67.6386,39021.0
2022-02-25 11:30:00,68.6,68.65,68.4,68.65,29911.0,67.6485,67.6978,67.4512,67.6978,29911.0
2022-02-25 11:35:00,68.66,68.68,68.29,68.43,32131.0,67.7076,67.7274,67.3428,67.4808,32131.0
2022-02-25 11:40:00,68.45,68.53,68.32,68.39,38467.0,67.5006,67.5794,67.3724,67.4414,38467.0
2022-02-25 11:45:00,68.41,68.74,68.4,68.74,40008.0,67.4611,67.7865,67.4512,67.7865,40008.0
2022-02-25 11:50:00,68.76,68.93,68.7,68.88,65610.0,67.8063,67.9739,67.7471,67.9246,65610.0
2022-02-25 11:55:00,68.86,68.96,68.82,68.96,37910.0,67.9049,68.0035,67.8654,68.0035,37910.0
2022-02-25 12:00:00,68.97,69.26,68.97,69.17,145427.0,68.0133,68.2993,68.0133,68.2106,145427.0
2022-02-25 12:05:00,69.19,69.25,69.02,69.02,76846.0,68.2303,68.2895,68.0626,68.0626,76846.0
2022-02-25 12:10:00,69.02,69.1,68.86,68.91,75653.0,68.0626,68.1415,67.9049,67.9542,75653.0
2022-02-25 12:15:00,68.9,69.21,68.81,69.17,93117.0,67.9443,68.25,67.8556,68.2106,93117.0
2022-02-25 12:20:00,69.19,69.25,69.09,69.14,43808.0,68.2303,68.2895,68.1317,68.181,43808.0
2022-02-25 12:25:00,69.13,69.28,69.07,69.15,56941.0,68.1711,68.319,68.112,68.1908,56941.0
2022-02-25 12:30:00,69.16,69.32,69.12,69.21,39495.0,68.2007,68.3585,68.1613,68.25,39495.0
2022-02-25 12:35:00,69.21,69.24,69.04,69.08,36823.0,68.25,68.2796,68.0824,68.1218,36823.0
2022-02-25 12:40:00,69.08,69.22,68.96,69.06,38390.0,68.1218,68.2599,68.0035,68.1021,38390.0
2022-02-25 12:45:00,69.08,69.08,68.63,68.64,51399.0,68.1218,68.1218,67.6781,67.6879,51399.0
2022-02-25 12:50:00,68.64,68.64,68.31,68.31,52567.0,67.6879,67.6879,67.3625,67.3625,52567.0
2022-02-25 12:55:00,68.3,68.44,68.13,68.39,38478.0,67.3526,67.4907,67.185,67.4414,38478.0
2022-02-25 13:00:00,68.4,68.59,68.4,68.54,39462.0,67.4512,67.6386,67.4512,67.5893,39462.0
2022-02-25 13:05:00,68.53,68.53,68.17,68.22,32590.0,67.5794,67.5794,67.2244,67.2737,32590.0
2022-02-25 13:10:00,68.29,68.3,67.95,67.99,39847.0,67.3428,67.3526,67.0075,67.0469,39847.0
2022-02-25 13:15:00,67.98,68.12,67.78,68.07,72959.0,67.0371,67.1751,66.8398,67.1258,72959.0
2022-02-25 13:20:00,68.08,68.2,67.96,68.14,22804.0,67.1357,67.254,67.0174,67.1949,22804.0
2022-02-25 13:25:00,68.18,68.39,68.05,68.35,47310.0,67.2343,67.4414,67.1061,67.4019,47310.0
2022-02-25 13:30:00,68.38,68.59,68.34,68.54,22962.0,67.4315,67.6386,67.3921,67.5893,22962.0
2022-02-25 13:35:00,68.6,68.64,68.31,68.42,34816.0,67.6485,67.6879,67.3625,67.471,34816.0
2022-02-25 13:40:00,68.44,68.65,68.42,68.59,32558.0,67.4907,67.6978,67.471,67.6386,32558.0
2022-02-25 13:45:00,68.62,68.64,68.24,68.42,58379.0,67.6682,67.6879,67.2935,67.471,58379.0
2022-02-25 13:50:00,68.42,68.48,68.2,68.2,23968.0,67.471,67.5301,67.254,67.254,23968.0
2022-02-25 13:55:00,68.21,68.21,67.81,68.05,55672.0,67.2639,67.2639,66.8694,67.1061,55672.0
2022-02-25 14:00:00,68.06,68.27,67.87,68.18,31644.0,67.116,67.3231,66.9286,67.2343,31644.0
2022-02-25 14:05:00,68.15,68.23,67.72,67.74,45978.0,67.2047,67.2836,66.7807,66.8004,45978.0
2022-02-25 14:10:00,67.76,67.79,67.5,67.61,58223.0,66.8201,66.8497,66.5637,66.6722,58223.0
2022-02-25 14:15:00,67.64,67.89,67.64,67.8,39018.0,66.7018,66.9483,66.7018,66.8596,39018.0
2022-02-25 14:20:00,67.78,68.16,67.78,68.16,46303.0,66.8398,67.2146,66.8398,67.2146,46303.0
2022-02-25 14:25:00,68.17,68.25,68.1,68.14,40655.0,67.2244,67.3033,67.1554,67.1949,40655.0
2022-02-25 14:30:00,68.14,68.33,67.8,67.9,50545.0,67.1949,67.3822,66.8596,66.9582,50545.0
2022-02-25 14:35:00,67.9,68.11,67.9,68.02,24698.0,66.9582,67.1653,66.9582,67.0765,24698.0
2022-02-25 14:40:00,68.02,68.2,67.95,68.1,39613.0,67.0765,67.254,67.0075,67.1554,39613.0
2022-02-25 14:45:00,68.05,68.1,67.9,67.9,34027.0,67.1061,67.1554,66.9582,66.9582,34027.0
2022-02-25 14:50:00,67.89,67.97,67.61,67.77,59425.0,66.9483,67.0272,66.6722,66.83,59425.0
2022-02-25 14:55:00,67.78,68.0,67.74,67.86,48951.0,66.8398,67.0568,66.8004,66.9187,48951.0
2022-02-25 15:00:00,67.86,67.92,67.7,67.79,42086.0,66.9187,66.9779,66.761,66.8497,42086.0
2022-02-25 15:05:00,67.82,67.84,67.59,67.74,73925.0,66.8793,66.899,66.6525,66.8004,73925.0
2022-02-25 15:10:00,67.75,67.87,67.61,67.86,55725.0,66.8103,66.9286,66.6722,66.9187,55725.0
2022-02-25 15:15:00,67.88,68.12,67.82,68.12,42477.0,66.9385,67.1751,66.8793,67.1751,42477.0
2022-02-25 15:20:00,68.13,68.34,68.07,68.22,54795.0,67.185,67.3921,67.1258,67.2737,54795.0
2022-02-25 15:25:00,68.23,68.27,67.99,68.08,56009.0,67.2836,67.3231,67.0469,67.1357,56009.0
2022-02-25 15:30:00,68.09,68.17,68.0,68.02,78579.0,67.1455,67.2244,67.0568,67.0765,78579.0
2022-02-25 15:35:00,68.02,68.35,67.96,68.34,87949.0,67.0765,67.4019,67.0174,67.3921,87949.0
2022-02-25 15:40:00,68.33,68.48,68.2,68.45,107842.0,67.3822,67.5301,67.254,67.5006,107842.0
2022-02-25 15:45:00,68.45,68.58,68.39,68.42,127289.0,67.5006,67.6288,67.4414,67.471,127289.0
2022-02-25 15:50:00,68.45,68.73,68.42,68.63,150980.0,67.5006,67.7767,67.471,67.6781,150980.0
2022-02-25 15:55:00,68.62,68.82,68.53,68.71,520236.0,67.6682,67.8654,67.5794,67.7569,520236.0
2022-02-28 09:30:00,68.05,68.27,67.54,68.03,313266.0,67.1061,67.3231,66.6032,67.0864,313266.0
2022-02-28 09:35:00,68.09,68.36,67.72,67.82,114460.0,67.1455,67.4118,66.7807,66.8793,114460.0
2022-02-28 09:40:00,67.8,68.12,67.6,67.75,67167.0,66.8596,67.1751,66.6623,66.8103,67167.0
2022-02-28 09:45:00,67.63,67.86,67.28,67.43,59023.0,66.6919,66.9187,66.3468,66.4947,59023.0
2022-02-28 09:50:00,67.45,67.76,67.15,67.58,102853.0,66.5144,66.8201,66.2186,66.6426,102853.0
2022-02-28 09:55:00,67.6,68.16,67.45,68.14,110020.0,66.6623,67.2146,66.5144,67.1949,110020.0
2022-02-28 10:00:00,68.21,68.38,67.93,68.15,227821.0,67.2639,67.4315,66.9878,67.2047,227821.0
2022-02-28 10:05:00,68.17,68.37,67.99,68.12,42764.0,67.2244,67.4217,67.0469,67.1751,42764.0
2022-02-28 10:10:00,68.09,68.21,67.76,67.89,33425.0,67.1455,67.2639,66.8201,66.9483,33425.0
2022-02-28 10:15:00,67.87,68.0,67.72,67.93,21114.0,66.9286,67.0568,66.7807,66.9878,21114.0
2022-02-28 10:20:00,67.93,68.41,67.89,68.25,37172.0,66.9878,67.4611,66.9483,67.3033,37172.0
2022-02-28 10:25:00,68.22,68.58,68.16,68.5,236236.0,67.2737,67.6288,67.2146,67.5499,236236.0
2022-02-28 10:30:00,68.49,68.87,68.46,68.67,191682.0,67.54,67.9147,67.5104,67.7175,191682.0
2022-02-28 10:35:00,68.69,69.15,68.68,69.07,100807.0,67.7372,68.1908,67.7274,68.112,100807.0
2022-02-28 10:40:00,69.11,69.43,69.0,69.21,187146.0,68.1514,68.467,68.0429,68.25,187146.0
2022-02-28 10:45:00,69.21,69.33,68.71,68.73,74486.0,68.25,68.3683,67.7569,67.7767,74486.0
2022-02-28 10:50:00,68.73,68.91,68.6,68.73,59542.0,67.7767,67.9542,67.6485,67.7767,59542.0
2022-02-28 10:55:00,68.81,69.09,68.81,69.06,76155.0,67.8556,68.1317,67.8556,68.1021,76155.0
2022-02-28 11:00:00,69.13,69.29,68.95,69.2,63327.0,68.1711,68.3289,67.9936,68.2402,63327.0
2022-02-28 11:05:00,69.17,69.17,68.85,68.93,38177.0,68.2106,68.2106,67.895,67.9739,38177.0
2022-02-28 11:10:00,68.92,69.09,68.72,68.95,46405.0,67.964,68.1317,67.7668,67.9936,46405.0
2022-02-28 11:15:00,68.94,69.31,68.93,69.15,53410.0,67.9838,68.3486,67.9739,68.1908,53410.0
2022-02-28 11:20:00,69.17,69.35,69.14,69.31,101731.0,68.2106,68.3881,68.181,68.3486,101731.0
2022-02-28 11:25:00,69.31,69.4,69.15,69.2,40650.0,68.3486,68.4374,68.1908,68.2402,40650.0
2022-02-28 11:30:00,69.21,69.43,69.18,69.22,52134.0,68.25,68.467,68.2204,68.2599,52134.0
2022-02-28 11:35:00,69.24,69.33,69.09,69.14,59581.0,68.2796,68.3683,68.1317,68.181,59581.0
2022-02-28 11:40:00,69.15,69.32,69.13,69.24,34591.0,68.1908,68.3585,68.1711,68.2796,34591.0
2022-02-28 11:45:00,69.27,69.29,68.91,69.03,58738.0,68.3092,68.3289,67.9542,68.0725,58738.0
2022-02-28 11:50:00,69.08,69.08,68.88,68.95,49372.0,68.1218,68.1218,67.9246,67.9936,49372.0
2022-02-28 11:55:00,68.97,69.0,68.85,68.92,51979.0,68.0133,68.0429,67.895,67.964,51979.0
2022-02-28 12:00:00,68.86,68.98,68.75,68.83,43271.0,67.9049,68.0232,67.7964,67.8753,43271.0
2022-02-28 12:05:00,68.81,68.82,68.21,68.21,62737.0,67.8556,67.8654,67.2639,67.2639,62737.0
2022-02-28 12:10:00,68.21,68.22,67.81,67.9,100985.0,67.2639,67.2737,66.8694,66.9582,100985.0
2022-02-28 12:15:00,67.91,67.92,67.74,67.83,46585.0,66.968,66.9779,66.8004,66.8892,46585.0
2022-02-28 12:20:00,67.8,67.86,67.53,67.59,55236.0,66.8596,66.9187,66.5933,66.6525,55236.0
2022-02-28 12:25:00,67.6,67.69,67.52,67.53,47521.0,66.6623,66.7511,66.5835,66.5933,47521.0
2022-02-28 12:30:00,67.52,67.67,67.38,67.5,82138.0,66.5835,66.7314,66.4454,66.5637,82138.0
2022-02-28 12:35:00,67.5,67.56,67.22,67.23,50808.0,66.5637,66.6229,66.2876,66.2975,50808.0
2022-02-28 12:40:00,67.27,67.32,66.99,67.01,91607.0,66.3369,66.3862,66.0608,66.0805,91607.0
2022-02-28 12:45:00,67.0,67.12,66.88,67.11,82612.0,66.0707,66.189,65.9523,66.1791,82612.0
2022-02-28 12:50:00,67.09,67.25,66.88,67.0,233708.0,66.1594,66.3172,65.9523,66.0707,233708.0
2022-02-28 12:55:00,66.99,67.15,66.95,67.12,61100.0,66.0608,66.2186,66.0214,66.189,61100.0
2022-02-28 13:00:00,67.12,67.45,67.1,67.42,62267.0,66.189,66.5144,66.1693,66.4848,62267.0
2022-02-28 13:05:00,67.43,67.77,67.39,67.75,124865.0,66.4947,66.83,66.4553,66.8103,124865.0
2022-02-28 13:10:00,67.74,67.8,67.58,67.59,349196.0,66.8004,66.8596,66.6426,66.6525,349196.0
2022-02-28 13:15:00,67.59,67.61,67.06,67.12,47861.0,66.6525,66.6722,66.1298,66.189,47861.0
2022-02-28 13:20:00,67.09,67.15,66.98,67.07,43648.0,66.1594,66.2186,66.0509,66.1397,43648.0
2022-02-28 13:25:00,67.05,67.37,66.99,67.29,174264.0,66.12,66.4355,66.0608,66.3566,174264.0
2022-02-28 13:30:00,67.29,67.47,67.07,67.18,55659.0,66.3566,66.5341,66.1397,66.2482,55659.0
2022-02-28 13:35:00,67.18,67.41,67.07,67.33,45405.0,66.2482,66.475,66.1397,66.3961,45405.0
2022-02-28 13:40:00,67.32,67.32,67.04,67.1,97333.0,66.3862,66.3862,66.1101,66.1693,97333.0
2022-02-28 13:45:00,67.09,67.27,67.02,67.26,40732.0,66.1594,66.3369,66.0904,66.3271,40732.0
2022-02-28 13:50:00,67.27,67.52,67.26,67.34,35144.0,66.3369,66.5835,66.3271,66.406,35144.0
2022-02-28 13:55:00,67.34,67.43,67.2,67.34,46092.0,66.406,66.4947,66.2679,66.406,46092.0
2022-02-28 14:00:00,67.31,67.31,66.8,66.84,83633.0,66.3764,66.3764,65.8734,65.9129,83633.0
2022-02-28 14:05:00,66.86,66.89,66.45,66.46,140460.0,65.9326,65.9622,65.5283,65.5382,140460.0
2022-02-28 14:10:00,66.47,66.53,66.39,66.46,136276.0,65.548,65.6072,65.4691,65.5382,136276.0
2022-02-28 14:15:00,66.44,66.72,66.34,66.58,203136.0,65.5184,65.7946,65.4198,65.6565,203136.0
2022-02-28 14:20:00,66.56,66.63,66.23,66.27,88672.0,65.6368,65.7058,65.3113,65.3508,88672.0
2022-02-28 14:25:00,66.28,66.56,66.25,66.48,181450.0,65.3607,65.6368,65.3311,65.5579,181450.0
2022-02-28 14:30:00,66.49,66.77,66.4,66.67,167069.0,65.5677,65.8439,65.479,65.7452,167069.0
2022-02-28 14:35:00,66.69,67.0,66.65,66.73,134337.0,65.765,66.0707,65.7255,65.8044,134337.0
2022-02-28 14:40:00,66.72,67.37,66.72,67.33,151863.0,65.7946,66.4355,65.7946,66.3961,151863.0
2022-02-28 14:45:00,67.33,67.42,67.17,67.29,159249.0,66.3961,66.4848,66.2383,66.3566,159249.0
2022-02-28 14:50:00,67.29,67.38,67.17,67.38,93129.0,66.3566,66.4454,66.2383,66.4454,93129.0
2022-02-28 14:55:00,67.35,67.59,67.32,67.48,121800.0,66.4158,66.6525,66.3862,66.544,121800.0
2022-02-28 15:00:00,67.46,67.48,67.28,67.31,101735.0,66.5243,66.544,66.3468,66.3764,101735.0
2022-02-28 15:05:00,67.3,67.38,67.07,67.29,104826.0,66.3665,66.4454,66.1397,66.3566,104826.0
2022-02-28 15:10:00,67.29,67.35,67.08,67.15,95141.0,66.3566,66.4158,66.1496,66.2186,95141.0
2022-02-28 15:15:00,67.16,67.51,67.14,67.41,97305.0,66.2284,66.5736,66.2087,66.475,97305.0
2022-02-28 15:20:00,67.41,67.78,67.39,67.64,98548.0,66.475,66.8398,66.4553,66.7018,98548.0
2022-02-28 15:25:00,67.63,67.85,67.54,67.73,98336.0,66.6919,66.9089,66.6032,66.7905,98336.0
2022-02-28 15:30:00,67.7,67.7,67.35,67.36,116740.0,66.761,66.761,66.4158,66.4257,116740.0
2022-02-28 15:35:00,67.37,67.38,67.13,67.23,109539.0,66.4355,66.4454,66.1989,66.2975,109539.0
2022-02-28 15:40:00,67.24,67.55,67.19,67.51,141844.0,66.3073,66.613,66.258,66.5736,141844.0
2022-02-28 15:45:00,67.51,67.77,67.49,67.66,219907.0,66.5736,66.83,66.5539,66.7215,219907.0
2022-02-28 15:50:00,67.68,68.02,67.68,67.93,246624.0,66.7412,67.0765,66.7412,66.9878,246624.0
2022-02-28 15:55:00,67.96,68.37,67.92,68.37,760346.0,67.0174,67.4217,66.9779,67.4217,760346.0
2022-03-01 09:30:00,68.47,68.49,67.7,68.32,298103.0,67.5203,67.54,66.761,67.3724,298103.0
2022-03-01 09:35:00,68.32,68.54,68.02,68.16,121430.0,67.3724,67.5893,67.0765,67.2146,121430.0
2022-03-01 09:40:00,68.17,68.23,67.7,67.77,95431.0,67.2244,67.2836,66.761,66.83,95431.0
2022-03-01 09:45:00,67.77,68.11,67.61,68.11,67582.0,66.83,67.1653,66.6722,67.1653,67582.0
2022-03-01 09:50:00,68.11,68.19,67.61,67.93,116358.0,67.1653,67.2442,66.6722,66.9878,116358.0
2022-03-01 09:55:00,67.99,68.0,67.7,67.71,59972.0,67.0469,67.0568,66.761,66.7708,59972.0
2022-03-01 10:00:00,67.74,68.14,67.41,67.45,68604.0,66.8004,67.1949,66.475,66.5144,68604.0
2022-03-01 10:05:00,67.42,67.77,67.37,67.58,39924.0,66.4848,66.83,66.4355,66.6426,39924.0
2022-03-01 10:10:00,67.56,67.56,67.05,67.33,92968.0,66.6229,66.6229,66.12,66.3961,92968.0
2022-03-01 10:15:00,67.32,67.8,67.3,67.65,47196.0,66.3862,66.8596,66.3665,66.7117,47196.0
2022-03-01 10:20:00,67.67,67.81,67.58,67.77,62239.0,66.7314,66.8694,66.6426,66.83,62239.0
2022-03-01 10:25:00,67.78,67.95,67.61,67.71,109736.0,66.8398,67.0075,66.6722,66.7708,109736.0
2022-03-01 10:30:00,67.7,67.93,67.5,67.63,41874.0,66.761,66.9878,66.5637,66.6919,41874.0
2022-03-01 10:35:00,67.69,67.76,67.4,67.48,38518.0,66.7511,66.8201,66.4651,66.544,38518.0
2022-03-01 10:40:00,67.47,67.47,66.97,66.98,88008.0,66.5341,66.5341,66.0411,66.0509,88008.0
2022-03-01 10:45:00,66.96,67.05,66.86,66.88,93612.0,66.0312,66.12,65.9326,65.9523,93612.0
2022-03-01 10:50:00,66.9,67.03,66.7,67.0,56028.0,65.9721,66.1003,65.7748,66.0707,56028.0
2022-03-01 10:55:00,66.98,67.02,66.74,66.94,41779.0,66.0509,66.0904,65.8143,66.0115,41779.0
2022-03-01 11:00:00,66.92,67.18,66.82,67.14,38950.0,65.9918,66.2482,65.8932,66.2087,38950.0
2022-03-01 11:05:00,67.15,67.27,67.06,67.15,35462.0,66.2186,66.3369,66.1298,66.2186,35462.0
2022-03-01 11:10:00,67.14,67.36,67.06,67.31,37408.0,66.2087,66.4257,66.1298,66.3764,37408.0
2022-03-01 11:15:00,67.28,67.37,67.17,67.21,36223.0,66.3468,66.4355,66.2383,66.2778,36223.0
2022-03-01 11:20:00,67.22,67.35,67.14,67.2,25930.0,66.2876,66.4158,66.2087,66.2679,25930.0
2022-03-01 11:25:00,67.2,67.21,66.86,66.92,42085.0,66.2679,66.2778,65.9326,65.9918,42085.0
2022-03-01 11:30:00,66.94,66.94,66.43,66.45,90693.0,66.0115,66.0115,65.5086,65.5283,90693.0
2022-03-01 11:35:00,66.46,66.51,66.32,66.38,66392.0,65.5382,65.5875,65.4001,65.4593,66392.0
2022-03-01 11:40:00,66.42,66.44,66.26,66.42,77525.0,65.4987,65.5184,65.3409,65.4987,77525.0
2022-03-01 11:45:00,66.38,66.39,66.04,66.18,135246.0,65.4593,65.4691,65.124,65.262,135246.0
2022-03-01 11:50:00,66.19,66.2,65.82,65.88,107872.0,65.2719,65.2818,64.907,64.9662,107872.0
2022-03-01 11:55:00,65.89,65.89,65.04,65.06,385493.0,64.9761,64.9761,64.1379,64.1576,385493.0
2022-03-01 12:00:00,65.05,65.41,64.99,65.14,234681.0,64.1477,64.5027,64.0885,64.2365,234681.0
2022-03-01 12:05:00,65.18,65.28,64.57,64.59,221471.0,64.2759,64.3745,63.6744,63.6941,221471.0
2022-03-01 12:10:00,64.58,65.01,64.44,65.0,199577.0,63.6842,64.1083,63.5462,64.0984,199577.0
2022-03-01 12:15:00,64.97,65.37,64.88,65.33,88547.0,64.0688,64.4633,63.9801,64.4238,88547.0
2022-03-01 12:20:00,65.32,65.4,65.14,65.2,52608.0,64.414,64.4929,64.2365,64.2956,52608.0
2022-03-01 12:25:00,65.19,65.36,64.92,65.3,107525.0,64.2858,64.4534,64.0195,64.3942,107525.0
2022-03-01 12:30:00,65.29,65.39,65.13,65.24,61253.0,64.3844,64.483,64.2266,64.3351,61253.0
2022-03-01 12:35:00,65.28,65.3,65.11,65.16,40111.0,64.3745,64.3942,64.2069,64.2562,40111.0
2022-03-01 12:40:00,65.15,65.42,65.15,65.42,45450.0,64.2463,64.5126,64.2463,64.5126,45450.0
2022-03-01 12:45:00,65.42,65.73,65.33,65.68,71107.0,64.5126,64.8183,64.4238,64.769,71107.0
2022-03-01 12:50:00,65.66,65.79,65.52,65.69,58291.0,64.7493,64.8775,64.6112,64.7788,58291.0
2022-03-01 12:55:00,65.68,65.76,65.5,65.64,67162.0,64.769,64.8479,64.5915,64.7295,67162.0
2022-03-01 13:00:00,65.62,65.78,65.33,65.36,101444.0,64.7098,64.8676,64.4238,64.4534,101444.0
2022-03-01 13:05:00,65.34,65.43,65.13,65.22,43157.0,64.4337,64.5224,64.2266,64.3154,43157.0
2022-03-01 13:10:00,65.22,65.27,65.1,65.15,50427.0,64.3154,64.3647,64.197,64.2463,50427.0
2022-03-01 13:15:00,65.13,65.18,65.01,65.05,44156.0,64.2266,64.2759,64.1083,64.1477,44156.0
2022-03-01 13:20:00,65.05,65.17,65.04,65.06,44292.0,64.1477,64.266,64.1379,64.1576,44292.0
2022-03-01 13:25:00,65.07,65.08,64.73,64.74,125045.0,64.1674,64.1773,63.8322,63.842,125045.0
2022-03-01 13:30:00,64.75,65.06,64.73,64.95,55008.0,63.8519,64.1576,63.8322,64.0491,55008.0
2022-03-01 13:35:00,64.95,65.08,64.89,65.03,56228.0,64.0491,64.1773,63.9899,64.128,56228.0
2022-03-01 13:40:00,65.01,65.03,64.76,64.82,56444.0,64.1083,64.128,63.8617,63.9209,56444.0
2022-03-01 13:45:00,64.81,64.92,64.66,64.75,69123.0,63.911,64.0195,63.7631,63.8519,69123.0
2022-03-01 13:50:00,64.77,65.1,64.74,65.07,117653.0,63.8716,64.197,63.842,64.1674,117653.0
2022-03-01 13:55:00,65.05,65.14,64.95,65.05,81345.0,64.1477,64.2365,64.0491,64.1477,81345.0
2022-03-01 14:00:00,65.04,65.05,64.79,64.99,70185.0,64.1379,64.1477,63.8913,64.0885,70185.0
2022-03-01 14:05:00,64.98,65.0,64.84,64.87,44361.0,64.0787,64.0984,63.9406,63.9702,44361.0
2022-03-01 14:10:00,64.87,64.91,64.68,64.71,44986.0,63.9702,64.0097,63.7828,63.8124,44986.0
2022-03-01 14:15:00,64.71,64.99,64.6,64.86,58349.0,63.8124,64.0885,63.704,63.9603,58349.0
2022-03-01 14:20:00,64.87,65.08,64.76,65.04,83714.0,63.9702,64.1773,63.8617,64.1379,83714.0
2022-03-01 14:25:00,65.05,65.17,64.99,65.14,62116.0,64.1477,64.266,64.0885,64.2365,62116.0
2022-03-01 14:30:00,65.13,65.19,64.95,65.06,48736.0,64.2266,64.2858,64.0491,64.1576,48736.0
2022-03-01 14:35:00,65.06,65.3,65.04,65.29,65256.0,64.1576,64.3942,64.1379,64.3844,65256.0
2022-03-01 14:40:00,65.3,65.35,65.21,65.3,99599.0,64.3942,64.4436,64.3055,64.3942,99599.0
2022-03-01 14:45:00,65.3,65.36,65.15,65.18,71350.0,64.3942,64.4534,64.2463,64.2759,71350.0
2022-03-01 14:50:00,65.18,65.22,64.87,64.87,59719.0,64.2759,64.3154,63.9702,63.9702,59719.0
2022-03-01 14:55:00,64.88,64.94,64.75,64.8,68504.0,63.9801,64.0392,63.8519,63.9012,68504.0
2022-03-01 15:00:00,64.81,65.21,64.7,65.21,89800.0,63.911,64.3055,63.8026,64.3055,89800.0
2022-03-01 15:05:00,65.24,65.44,65.23,65.34,98383.0,64.3351,64.5323,64.3252,64.4337,98383.0
2022-03-01 15:10:00,65.36,65.4,65.04,65.12,57800.0,64.4534,64.4929,64.1379,64.2167,57800.0
2022-03-01 15:15:00,65.15,65.17,64.91,64.98,84993.0,64.2463,64.266,64.0097,64.0787,84993.0
2022-03-01 15:20:00,65.03,65.23,64.98,65.13,240263.0,64.128,64.3252,64.0787,64.2266,240263.0
2022-03-01 15:25:00,65.11,65.18,64.88,64.88,115376.0,64.2069,64.2759,63.9801,63.9801,115376.0
2022-03-01 15:30:00,64.88,64.89,64.6,64.73,193845.0,63.9801,63.9899,63.704,63.8322,193845.0
2022-03-01 15:35:00,64.72,64.89,64.62,64.84,84793.0,63.8223,63.9899,63.7237,63.9406,84793.0
2022-03-01 15:40:00,64.83,64.89,64.62,64.63,100842.0,63.9308,63.9899,63.7237,63.7335,100842.0
2022-03-01 15:45:00,64.63,64.69,64.25,64.29,218955.0,63.7335,63.7927,63.3588,63.3983,218955.0
2022-03-01 15:50:00,64.28,64.75,64.14,64.68,324333.0,63.3884,63.8519,63.2503,63.7828,324333.0
2022-03-01 15:55:00,64.67,65.02,64.66,64.95,800555.0,63.773,64.1181,63.7631,64.0491,800555.0
2022-03-02 09:30:00,66.37,66.64,65.45,66.0,334683.0,65.4494,65.7157,64.5422,65.0845,334683.0
2022-03-02 09:35:00,65.96,66.57,65.75,66.23,124463.0,65.0451,65.6466,64.838,65.3113,124463.0
2022-03-02 09:40:00,66.18,67.12,66.02,67.0,103656.0,65.262,66.189,65.1043,66.0707,103656.0
2022-03-02 09:45:00,66.91,67.18,66.7,66.97,192132.0,65.9819,66.2482,65.7748,66.0411,192132.0
2022-03-02 09:50:00,67.0,67.09,66.45,66.71,40689.0,66.0707,66.1594,65.5283,65.7847,40689.0
2022-03-02 09:55:00,66.73,66.82,66.3,66.65,50264.0,65.8044,65.8932,65.3804,65.7255,50264.0
2022-03-02 10:00:00,66.66,66.82,66.57,66.71,87266.0,65.7354,65.8932,65.6466,65.7847,87266.0
2022-03-02 10:05:00,66.7,66.77,65.6,65.69,91034.0,65.7748,65.8439,64.6901,64.7788,91034.0
2022-03-02 10:10:00,65.73,65.76,65.4,65.4,65780.0,64.8183,64.8479,64.4929,64.4929,65780.0
2022-03-02 10:15:00,65.38,65.61,65.29,65.45,99043.0,64.4731,64.6999,64.3844,64.5422,99043.0
2022-03-02 10:20:00,65.44,65.79,65.44,65.52,56550.0,64.5323,64.8775,64.5323,64.6112,56550.0
2022-03-02 10:25:00,65.61,66.4,65.33,66.39,72207.0,64.6999,65.479,64.4238,65.4691,72207.0
2022-03-02 10:30:00,66.39,66.57,65.98,66.0,92476.0,65.4691,65.6466,65.0648,65.0845,92476.0
2022-03-02 10:35:00,66.03,66.54,65.98,66.41,58244.0,65.1141,65.617,65.0648,65.4889,58244.0
2022-03-02 10:40:00,66.44,66.5,66.2,66.31,30704.0,65.5184,65.5776,65.2818,65.3902,30704.0
2022-03-02 10:45:00,66.36,66.38,65.98,66.34,58091.0,65.4395,65.4593,65.0648,65.4198,58091.0
2022-03-02 10:50:00,66.37,66.44,65.93,65.95,41577.0,65.4494,65.5184,65.0155,65.0352,41577.0
2022-03-02 10:55:00,65.96,66.28,65.87,66.17,35953.0,65.0451,65.3607,64.9563,65.2522,35953.0
2022-03-02 11:00:00,66.2,66.88,65.95,66.88,49799.0,65.2818,65.9523,65.0352,65.9523,49799.0
2022-03-02 11:05:00,66.97,67.19,66.76,67.11,86553.0,66.0411,66.258,65.834,66.1791,86553.0
2022-03-02 11:10:00,67.16,67.16,66.94,67.09,84384.0,66.2284,66.2284,66.0115,66.1594,84384.0
2022-03-02 11:15:00,67.07,67.15,66.93,66.98,62029.0,66.1397,66.2186,66.0016,66.0509,62029.0
2022-03-02 11:20:00,66.98,66.99,66.71,66.96,57722.0,66.0509,66.0608,65.7847,66.0312,57722.0
2022-03-02 11:25:00,66.96,67.27,66.95,67.05,73304.0,66.0312,66.3369,66.0214,66.12,73304.0
2022-03-02 11:30:00,67.07,67.57,67.02,67.37,105424.0,66.1397,66.6328,66.0904,66.4355,105424.0
2022-03-02 11:35:00,67.4,67.43,67.13,67.32,89130.0,66.4651,66.4947,66.1989,66.3862,89130.0
2022-03-02 11:40:00,67.3,67.36,66.97,67.0,115094.0,66.3665,66.4257,66.0411,66.0707,115094.0
2022-03-02 11:45:00,67.0,67.27,67.0,67.12,45981.0,66.0707,66.3369,66.0707,66.189,45981.0
2022-03-02 11:50:00,67.07,67.18,67.03,67.05,42015.0,66.1397,66.2482,66.1003,66.12,42015.0
2022-03-02 11:55:00,67.04,67.2,66.99,67.16,57970.0,66.1101,66.2679,66.0608,66.2284,57970.0
2022-03-02 12:00:00,67.19,67.38,67.07,67.25,83141.0,66.258,66.4454,66.1397,66.3172,83141.0
2022-03-02 12:05:00,67.25,67.29,67.08,67.27,47651.0,66.3172,66.3566,66.1496,66.3369,47651.0
2022-03-02 12:10:00,67.27,67.5,67.27,67.5,63396.0,66.3369,66.5637,66.3369,66.5637,63396.0
2022-03-02 12:15:00,67.52,67.58,67.37,67.56,55959.0,66.5835,66.6426,66.4355,66.6229,55959.0
2022-03-02 12:20:00,67.56,67.64,67.36,67.37,104618.0,66.6229,66.7018,66.4257,66.4355,104618.0
2022-03-02 12:25:00,67.37,67.45,67.23,67.41,47747.0,66.4355,66.5144,66.2975,66.475,47747.0
2022-03-02 12:30:00,67.44,67.64,67.36,67.58,46530.0,66.5046,66.7018,66.4257,66.6426,46530.0
2022-03-02 12:35:00,67.55,67.69,67.46,67.61,50287.0,66.613,66.7511,66.5243,66.6722,50287.0
2022-03-02 12:40:00,67.59,67.9,67.55,67.83,112980.0,66.6525,66.9582,66.613,66.8892,112980.0
2022-03-02 12:45:00,67.85,67.86,67.64,67.74,106440.0,66.9089,66.9187,66.7018,66.8004,106440.0
2022-03-02 12:50:00,67.77,67.77,67.53,67.65,75859.0,66.83,66.83,66.5933,66.7117,75859.0
2022-03-02 12:55:00,67.64,67.75,67.55,67.72,80063.0,66.7018,66.8103,66.613,66.7807,80063.0
2022-03-02 13:00:00,67.73,67.94,67.65,67.92,70259.0,66.7905,66.9976,66.7117,66.9779,70259.0
2022-03-02 13:05:00,67.93,68.12,67.88,68.1,68170.0,66.9878,67.1751,66.9385,67.1554,68170.0
2022-03-02 13:10:00,68.09,68.21,68.01,68.16,71154.0,67.1455,67.2639,67.0667,67.2146,71154.0
2022-03-02 13:15:00,68.17,68.19,68.02,68.11,50438.0,67.2244,67.2442,67.0765,67.1653,50438.0
2022-03-02 13:20:00,68.12,68.17,68.01,68.02,62211.0,67.1751,67.2244,67.0667,67.0765,62211.0
2022-03-02 13:25:00,68.03,68.12,67.89,68.01,96858.0,67.0864,67.1751,66.9483,67.0667,96858.0
2022-03-02 13:30:00,68.03,68.17,67.99,68.0,73907.0,67.0864,67.2244,67.0469,67.0568,73907.0
2022-03-02 13:35:00,68.0,68.21,67.98,68.19,83002.0,67.0568,67.2639,67.0371,67.2442,83002.0
2022-03-02 13:40:00,68.19,68.23,68.05,68.21,65685.0,67.2442,67.2836,67.1061,67.2639,65685.0
2022-03-02 13:45:00,68.22,68.26,67.91,68.0,94015.0,67.2737,67.3132,66.968,67.0568,94015.0
2022-03-02 13:50:00,68.0,68.11,67.98,68.02,103112.0,67.0568,67.1653,67.0371,67.0765,103112.0
2022-03-02 13:55:00,68.0,68.1,67.94,68.06,59060.0,67.0568,67.1554,66.9976,67.116,59060.0
2022-03-02 14:00:00,68.07,68.27,68.01,68.22,49722.0,67.1258,67.3231,67.0667,67.2737,49722.0
2022-03-02 14:05:00,68.21,68.37,68.16,68.29,81664.0,67.2639,67.4217,67.2146,67.3428,81664.0
2022-03-02 14:10:00,68.28,68.49,68.25,68.32,75711.0,67.3329,67.54,67.3033,67.3724,75711.0
2022-03-02 14:15:00,68.33,68.39,68.22,68.36,61677.0,67.3822,67.4414,67.2737,67.4118,61677.0
2022-03-02 14:20:00,68.37,68.46,68.09,68.16,79129.0,67.4217,67.5104,67.1455,67.2146,79129.0
2022-03-02 14:25:00,68.17,68.18,67.98,68.16,74243.0,67.2244,67.2343,67.0371,67.2146,74243.0
2022-03-02 14:30:00,68.15,68.16,67.97,68.04,41273.0,67.2047,67.2146,67.0272,67.0962,41273.0
2022-03-02 14:35:00,68.07,68.21,68.06,68.16,38268.0,67.1258,67.2639,67.116,67.2146,38268.0
2022-03-02 14:40:00,68.16,68.43,68.16,68.42,62065.0,67.2146,67.4808,67.2146,67.471,62065.0
2022-03-02 14:45:00,68.43,68.48,68.23,68.35,110481.0,67.4808,67.5301,67.2836,67.4019,110481.0
2022-03-02 14:50:00,68.34,68.5,68.05,68.09,72182.0,67.3921,67.5499,67.1061,67.1455,72182.0
2022-03-02 14:55:00,68.11,68.2,67.94,67.98,87607.0,67.1653,67.254,66.9976,67.0371,87607.0
2022-03-02 15:00:00,67.98,68.14,67.98,68.05,104386.0,67.0371,67.1949,67.0371,67.1061,104386.0
2022-03-02 15:05:00,68.05,68.14,67.99,68.03,96875.0,67.1061,67.1949,67.0469,67.0864,96875.0
2022-03-02 15:10:00,68.02,68.06,67.78,67.85,104563.0,67.0765,67.116,66.8398,66.9089,104563.0
2022-03-02 15:15:00,67.86,67.9,67.68,67.88,65749.0,66.9187,66.9582,66.7412,66.9385,65749.0
2022-03-02 15:20:00,67.86,68.03,67.75,67.97,91259.0,66.9187,67.0864,66.8103,67.0272,91259.0
2022-03-02 15:25:00,67.98,68.02,67.73,67.77,95040.0,67.0371,67.0765,66.7905,66.83,95040.0
2022-03-02 15:30:00,67.78,67.88,67.72,67.8,110748.0,66.8398,66.9385,66.7807,66.8596,110748.0
2022-03-02 15:35:00,67.81,67.91,67.68,67.68,96354.0,66.8694,66.968,66.7412,66.7412,96354.0
2022-03-02 15:40:00,67.68,67.84,67.53,67.71,114690.0,66.7412,66.899,66.5933,66.7708,114690.0
2022-03-02 15:45:00,67.72,67.74,67.4,67.45,322026.0,66.7807,66.8004,66.4651,66.5144,322026.0
2022-03-02 15:50:00,67.46,67.71,67.44,67.58,303618.0,66.5243,66.7708,66.5046,66.6426,303618.0
2022-03-02 15:55:00,67.6,67.95,67.51,67.68,762442.0,66.6623,67.0075,66.5736,66.7412,762442.0
2022-03-03 09:30:00,68.15,68.9,68.04,68.13,505980.0,67.2047,67.9443,67.0962,67.185,505980.0
2022-03-03 09:35:00,68.13,68.24,67.07,67.61,294538.0,67.185,67.2935,66.1397,66.6722,294538.0
2022-03-03 09:40:00,67.61,67.83,66.9,67.21,207369.0,66.6722,66.8892,65.9721,66.2778,207369.0
2022-03-03 09:45:00,67.19,67.3,66.57,66.62,124573.0,66.258,66.3665,65.6466,65.6959,124573.0
2022-03-03 09:50:00,66.61,67.17,66.51,67.14,112521.0,65.6861,66.2383,65.5875,66.2087,112521.0
2022-03-03 09:55:00,67.11,67.44,67.08,67.16,150530.0,66.1791,66.5046,66.1496,66.2284,150530.0
2022-03-03 10:00:00,67.19,67.55,67.14,67.49,103543.0,66.258,66.613,66.2087,66.5539,103543.0
2022-03-03 10:05:00,67.48,67.49,66.87,67.34,153198.0,66.544,66.5539,65.9425,66.406,153198.0
2022-03-03 10:10:00,67.34,67.45,66.74,66.98,140531.0,66.406,66.5144,65.8143,66.0509,140531.0
2022-03-03 10:15:00,66.97,66.97,66.57,66.82,109513.0,66.0411,66.0411,65.6466,65.8932,109513.0
2022-03-03 10:20:00,66.8,66.83,66.5,66.55,107587.0,65.8734,65.903,65.5776,65.6269,107587.0
2022-03-03 10:25:00,66.53,66.77,66.34,66.65,182782.0,65.6072,65.8439,65.4198,65.7255,182782.0
2022-03-03 10:30:00,66.66,66.85,66.5,66.53,83742.0,65.7354,65.9227,65.5776,65.6072,83742.0
2022-03-03 10:35:00,66.52,66.59,66.1,66.19,114067.0,65.5973,65.6664,65.1832,65.2719,114067.0
2022-03-03 10:40:00,66.19,66.33,65.86,65.89,157196.0,65.2719,65.41,64.9465,64.9761,157196.0
2022-03-03 10:45:00,65.91,65.94,65.69,65.88,97280.0,64.9958,65.0254,64.7788,64.9662,97280.0
2022-03-03 10:50:00,65.87,65.98,65.64,65.66,72522.0,64.9563,65.0648,64.7295,64.7493,72522.0
2022-03-03 10:55:00,65.65,65.66,65.39,65.4,107894.0,64.7394,64.7493,64.483,64.4929,107894.0
2022-03-03 11:00:00,65.38,65.75,65.37,65.67,119191.0,64.4731,64.838,64.4633,64.7591,119191.0
2022-03-03 11:05:00,65.64,66.12,65.52,66.06,132841.0,64.7295,65.2029,64.6112,65.1437,132841.0
2022-03-03 11:10:00,66.01,66.15,65.6,65.61,73723.0,65.0944,65.2325,64.6901,64.6999,73723.0
2022-03-03 11:15:00,65.58,65.78,65.37,65.73,64637.0,64.6704,64.8676,64.4633,64.8183,64637.0
2022-03-03 11:20:00,65.75,66.07,65.74,66.03,60946.0,64.838,65.1536,64.8281,65.1141,60946.0
2022-03-03 11:25:00,66.0,66.46,65.86,66.39,158082.0,65.0845,65.5382,64.9465,65.4691,158082.0
2022-03-03 11:30:00,66.36,66.56,66.17,66.44,139286.0,65.4395,65.6368,65.2522,65.5184,139286.0
2022-03-03 11:35:00,66.44,66.44,66.11,66.35,63454.0,65.5184,65.5184,65.193,65.4297,63454.0
2022-03-03 11:40:00,66.37,66.84,66.31,66.68,72507.0,65.4494,65.9129,65.3902,65.7551,72507.0
2022-03-03 11:45:00,66.65,66.69,66.25,66.3,67693.0,65.7255,65.765,65.3311,65.3804,67693.0
2022-03-03 11:50:00,66.3,66.8,66.22,66.61,72165.0,65.3804,65.8734,65.3015,65.6861,72165.0
2022-03-03 11:55:00,66.59,66.84,66.31,66.56,51077.0,65.6664,65.9129,65.3902,65.6368,51077.0
2022-03-03 12:00:00,66.55,66.76,66.41,66.66,57695.0,65.6269,65.834,65.4889,65.7354,57695.0
2022-03-03 12:05:00,66.66,66.79,66.36,66.78,61913.0,65.7354,65.8636,65.4395,65.8537,61913.0
2022-03-03 12:10:00,66.8,67.0,66.75,66.9,74414.0,65.8734,66.0707,65.8241,65.9721,74414.0
2022-03-03 12:15:00,66.91,67.02,66.71,66.86,85101.0,65.9819,66.0904,65.7847,65.9326,85101.0
2022-03-03 12:20:00,66.86,66.89,66.44,66.45,66379.0,65.9326,65.9622,65.5184,65.5283,66379.0
2022-03-03 12:25:00,66.48,66.5,66.1,66.16,95290.0,65.5579,65.5776,65.1832,65.2423,95290.0
2022-03-03 12:30:00,66.16,67.05,65.93,67.04,192899.0,65.2423,66.12,65.0155,66.1101,192899.0
2022-03-03 12:35:00,67.01,67.32,66.74,66.83,287560.0,66.0805,66.3862,65.8143,65.903,287560.0
2022-03-03 12:40:00,66.8,66.82,66.36,66.59,98202.0,65.8734,65.8932,65.4395,65.6664,98202.0
2022-03-03 12:45:00,66.62,66.65,66.28,66.35,83034.0,65.6959,65.7255,65.3607,65.4297,83034.0
2022-03-03 12:50:00,66.32,66.42,66.18,66.24,56270.0,65.4001,65.4987,65.262,65.3212,56270.0
2022-03-03 12:55:00,66.22,66.5,66.15,66.44,67282.0,65.3015,65.5776,65.2325,65.5184,67282.0
2022-03-03 13:00:00,66.43,66.49,66.3,66.42,65552.0,65.5086,65.5677,65.3804,65.4987,65552.0
2022-03-03 13:05:00,66.42,66.6,66.35,66.51,89798.0,65.4987,65.6762,65.4297,65.5875,89798.0
2022-03-03 13:10:00,66.5,66.8,66.43,66.67,58333.0,65.5776,65.8734,65.5086,65.7452,58333.0
2022-03-03 13:15:00,66.67,67.0,66.64,66.96,160953.0,65.7452,66.0707,65.7157,66.0312,160953.0
2022-03-03 13:20:00,66.93,67.03,66.8,66.88,46178.0,66.0016,66.1003,65.8734,65.9523,46178.0
2022-03-03 13:25:00,66.9,67.04,66.67,66.99,52992.0,65.9721,66.1101,65.7452,66.0608,52992.0
2022-03-03 13:30:00,66.98,66.98,66.51,66.65,72150.0,66.0509,66.0509,65.5875,65.7255,72150.0
2022-03-03 13:35:00,66.71,66.85,66.64,66.69,45159.0,65.7847,65.9227,65.7157,65.765,45159.0
2022-03-03 13:40:00,66.7,66.78,66.54,66.56,52677.0,65.7748,65.8537,65.617,65.6368,52677.0
2022-03-03 13:45:00,66.56,66.63,66.4,66.57,67677.0,65.6368,65.7058,65.479,65.6466,67677.0
2022-03-03 13:50:00,66.58,66.77,66.46,66.47,58724.0,65.6565,65.8439,65.5382,65.548,58724.0
2022-03-03 13:55:00,66.48,66.56,66.4,66.55,54414.0,65.5579,65.6368,65.479,65.6269,54414.0
2022-03-03 14:00:00,66.55,66.76,66.5,66.61,71365.0,65.6269,65.834,65.5776,65.6861,71365.0
2022-03-03 14:05:00,66.6,66.6,66.31,66.34,52698.0,65.6762,65.6762,65.3902,65.4198,52698.0
2022-03-03 14:10:00,66.35,66.74,66.25,66.7,56911.0,65.4297,65.8143,65.3311,65.7748,56911.0
2022-03-03 14:15:00,66.67,66.76,66.6,66.66,87880.0,65.7452,65.834,65.6762,65.7354,87880.0
2022-03-03 14:20:00,66.64,66.65,66.35,66.45,32667.0,65.7157,65.7255,65.4297,65.5283,32667.0
2022-03-03 14:25:00,66.43,66.59,66.37,66.59,63186.0,65.5086,65.6664,65.4494,65.6664,63186.0
2022-03-03 14:30:00,66.56,66.57,66.28,66.36,100992.0,65.6368,65.6466,65.3607,65.4395,100992.0
2022-03-03 14:35:00,66.36,66.46,66.3,66.42,75748.0,65.4395,65.5382,65.3804,65.4987,75748.0
2022-03-03 14:40:00,66.42,66.56,66.27,66.34,64771.0,65.4987,65.6368,65.3508,65.4198,64771.0
2022-03-03 14:45:00,66.33,66.36,66.04,66.05,75829.0,65.41,65.4395,65.124,65.1338,75829.0
2022-03-03 14:50:00,66.06,66.11,65.7,65.7,218748.0,65.1437,65.193,64.7887,64.7887,218748.0
2022-03-03 14:55:00,65.7,65.86,65.59,65.6,194702.0,64.7887,64.9465,64.6802,64.6901,194702.0
2022-03-03 15:00:00,65.59,65.59,65.25,65.38,187449.0,64.6802,64.6802,64.3449,64.4731,187449.0
2022-03-03 15:05:00,65.38,65.6,65.19,65.24,137381.0,64.4731,64.6901,64.2858,64.3351,137381.0
2022-03-03 15:10:00,65.23,65.29,65.12,65.12,137225.0,64.3252,64.3844,64.2167,64.2167,137225.0
2022-03-03 15:15:00,65.13,65.2,65.02,65.08,168714.0,64.2266,64.2956,64.1181,64.1773,168714.0
2022-03-03 15:20:00,65.07,65.29,65.02,65.08,255767.0,64.1674,64.3844,64.1181,64.1773,255767.0
2022-03-03 15:25:00,65.09,65.42,65.07,65.41,166949.0,64.1872,64.5126,64.1674,64.5027,166949.0
2022-03-03 15:30:00,65.39,65.39,64.96,65.08,260647.0,64.483,64.483,64.059,64.1773,260647.0
2022-03-03 15:35:00,65.08,65.33,65.0,65.23,181353.0,64.1773,64.4238,64.0984,64.3252,181353.0
2022-03-03 15:40:00,65.21,65.22,64.95,64.99,283211.0,64.3055,64.3154,64.0491,64.0885,283211.0
2022-03-03 15:45:00,64.98,65.08,64.73,64.86,393625.0,64.0787,64.1773,63.8322,63.9603,393625.0
2022-03-03 15:50:00,64.85,65.13,64.69,65.09,580328.0,63.9505,64.2266,63.7927,64.1872,580328.0
2022-03-03 15:55:00,65.09,65.29,64.93,65.21,831228.0,64.1872,64.3844,64.0294,64.3055,831228.0
2022-03-04 09:30:00,63.53,65.6,63.53,65.18,1259945.0,62.6488,64.6901,62.6488,64.2759,1259945.0
2022-03-04 09:35:00,65.26,68.48,65.09,68.01,1756710.0,64.3548,67.5301,64.1872,67.0667,1756710.0
2022-03-04 09:40:00,68.09,68.2,67.06,67.58,1198925.0,67.1455,67.254,66.1298,66.6426,1198925.0
2022-03-04 09:45:00,67.57,68.0,66.6,66.69,1071678.0,66.6328,67.0568,65.6762,65.765,1071678.0
2022-03-04 09:50:00,66.69,67.7,66.6,67.67,527464.0,65.765,66.761,65.6762,66.7314,527464.0
2022-03-04 09:55:00,67.67,67.85,66.89,67.53,454476.0,66.7314,66.9089,65.9622,66.5933,454476.0
2022-03-04 10:00:00,67.52,67.63,66.31,66.46,511469.0,66.5835,66.6919,65.3902,65.5382,511469.0
2022-03-04 10:05:00,66.5,66.58,65.58,65.8,425088.0,65.5776,65.6565,64.6704,64.8873,425088.0
2022-03-04 10:10:00,65.78,65.84,65.15,65.53,374205.0,64.8676,64.9268,64.2463,64.6211,374205.0
2022-03-04 10:15:00,65.55,65.7,64.76,64.85,344278.0,64.6408,64.7887,63.8617,63.9505,344278.0
2022-03-04 10:20:00,64.87,65.83,64.81,65.51,352366.0,63.9702,64.9169,63.911,64.6013,352366.0
2022-03-04 10:25:00,65.51,65.79,65.07,65.3,242962.0,64.6013,64.8775,64.1674,64.3942,242962.0
2022-03-04 10:30:00,65.33,65.52,65.07,65.31,258183.0,64.4238,64.6112,64.1674,64.4041,258183.0
2022-03-04 10:35:00,65.31,66.25,65.3,65.83,318783.0,64.4041,65.3311,64.3942,64.9169,318783.0
2022-03-04 10:40:00,65.81,66.45,65.73,66.39,387263.0,64.8972,65.5283,64.8183,65.4691,387263.0
2022-03-04 10:45:00,66.4,66.4,65.51,65.68,310326.0,65.479,65.479,64.6013,64.769,310326.0
2022-03-04 10:50:00,65.66,65.92,65.6,65.76,212054.0,64.7493,65.0056,64.6901,64.8479,212054.0
2022-03-04 10:55:00,65.77,66.09,65.24,65.27,235010.0,64.8577,65.1733,64.3351,64.3647,235010.0
2022-03-04 11:00:00,65.24,65.39,64.8,64.8,208459.0,64.3351,64.483,63.9012,63.9012,208459.0
2022-03-04 11:05:00,64.83,64.86,64.31,64.49,225772.0,63.9308,63.9603,63.418,63.5955,225772.0
2022-03-04 11:10:00,64.48,64.49,63.86,64.19,248394.0,63.5856,63.5955,62.9742,63.2996,248394.0
2022-03-04 11:15:00,64.2,64.42,63.8,64.09,205500.0,63.3095,63.5265,62.9151,63.201,205500.0
2022-03-04 11:20:00,64.11,64.35,64.01,64.08,118413.0,63.2208,63.4574,63.1221,63.1912,118413.0
2022-03-04 11:25:00,64.04,64.3,63.8,64.15,159828.0,63.1517,63.4081,62.9151,63.2602,159828.0
2022-03-04 11:30:00,64.15,64.16,63.71,63.74,166412.0,63.2602,63.2701,62.8263,62.8559,166412.0
2022-03-04 11:35:00,63.75,64.36,63.58,64.21,274814.0,62.8657,63.4673,62.6981,63.3194,274814.0
2022-03-04 11:40:00,64.18,64.52,64.07,64.24,134936.0,63.2898,63.6251,63.1813,63.3489,134936.0
2022-03-04 11:45:00,64.24,64.29,64.03,64.26,120374.0,63.3489,63.3983,63.1419,63.3687,120374.0
2022-03-04 11:50:00,64.27,64.32,64.0,64.09,116602.0,63.3785,63.4278,63.1123,63.201,116602.0
2022-03-04 11:55:00,64.09,64.18,63.91,64.01,108951.0,63.201,63.2898,63.0235,63.1221,108951.0
2022-03-04 12:00:00,64.0,64.13,63.87,63.99,118583.0,63.1123,63.2405,62.9841,63.1024,118583.0
2022-03-04 12:05:00,63.99,64.05,63.8,63.93,111201.0,63.1024,63.1616,62.9151,63.0432,111201.0
2022-03-04 12:10:00,63.91,64.6,63.91,64.42,194359.0,63.0235,63.704,63.0235,63.5265,194359.0
2022-03-04 12:15:00,64.41,64.51,64.22,64.23,188080.0,63.5166,63.6152,63.3292,63.3391,188080.0
2022-03-04 12:20:00,64.23,64.23,63.61,63.71,146025.0,63.3391,63.3391,62.7277,62.8263,146025.0
2022-03-04 12:25:00,63.7,63.89,63.58,63.76,93535.0,62.8164,63.0038,62.6981,62.8756,93535.0
2022-03-04 12:30:00,63.75,63.85,63.45,63.47,160304.0,62.8657,62.9644,62.5699,62.5896,160304.0
2022-03-04 12:35:00,63.45,63.73,63.4,63.59,196263.0,62.5699,62.846,62.5206,62.708,196263.0
2022-03-04 12:40:00,63.62,63.72,63.4,63.47,194676.0,62.7375,62.8362,62.5206,62.5896,194676.0
2022-03-04 12:45:00,63.47,63.68,63.39,63.64,111774.0,62.5896,62.7967,62.5107,62.7573,111774.0
2022-03-04 12:50:00,63.65,64.03,63.61,63.78,151410.0,62.7671,63.1419,62.7277,62.8953,151410.0
2022-03-04 12:55:00,63.78,64.1,63.77,64.0,100099.0,62.8953,63.2109,62.8855,63.1123,100099.0
2022-03-04 13:00:00,64.01,64.39,64.0,64.39,117450.0,63.1221,63.4969,63.1123,63.4969,117450.0
2022-03-04 13:05:00,64.41,64.43,64.17,64.18,106637.0,63.5166,63.5363,63.2799,63.2898,106637.0
2022-03-04 13:10:00,64.2,64.23,63.84,63.84,83115.0,63.3095,63.3391,62.9545,62.9545,83115.0
2022-03-04 13:15:00,63.83,63.99,63.64,63.67,52237.0,62.9446,63.1024,62.7573,62.7869,52237.0
2022-03-04 13:20:00,63.69,63.93,63.69,63.75,88341.0,62.8066,63.0432,62.8066,62.8657,88341.0
2022-03-04 13:25:00,63.77,63.87,63.57,63.64,65591.0,62.8855,62.9841,62.6882,62.7573,65591.0
2022-03-04 13:30:00,63.65,63.88,63.53,63.55,57257.0,62.7671,62.9939,62.6488,62.6685,57257.0
2022-03-04 13:35:00,63.56,63.71,63.5,63.68,93961.0,62.6784,62.8263,62.6192,62.7967,93961.0
2022-03-04 13:40:00,63.66,63.67,63.01,63.02,233476.0,62.777,62.7869,62.136,62.1459,233476.0
2022-03-04 13:45:00,63.02,63.1,63.0,63.04,124847.0,62.1459,62.2248,62.1261,62.1656,124847.0
2022-03-04 13:50:00,63.06,63.12,62.84,63.03,151107.0,62.1853,62.2445,61.9684,62.1557,151107.0
2022-03-04 13:55:00,63.04,63.14,62.88,62.92,81757.0,62.1656,62.2642,62.0078,62.0473,81757.0
2022-03-04 14:00:00,62.96,63.2,62.85,63.12,301199.0,62.0867,62.3234,61.9782,62.2445,301199.0
2022-03-04 14:05:00,63.11,63.2,62.96,63.04,86981.0,62.2346,62.3234,62.0867,62.1656,86981.0
2022-03-04 14:10:00,63.03,63.08,62.92,63.02,106053.0,62.1557,62.205,62.0473,62.1459,106053.0
2022-03-04 14:15:00,63.05,63.07,62.89,63.01,104532.0,62.1755,62.1952,62.0177,62.136,104532.0
2022-03-04 14:20:00,63.01,63.18,62.88,63.0,118733.0,62.136,62.3037,62.0078,62.1261,118733.0
2022-03-04 14:25:00,62.98,63.16,62.9,62.91,127106.0,62.1064,62.2839,62.0275,62.0374,127106.0
2022-03-04 14:30:00,62.9,63.1,62.84,63.07,138013.0,62.0275,62.2248,61.9684,62.1952,138013.0
2022-03-04 14:35:00,63.07,63.42,62.93,63.42,118819.0,62.1952,62.5403,62.0571,62.5403,118819.0
2022-03-04 14:40:00,63.41,63.44,63.07,63.32,129200.0,62.5305,62.56,62.1952,62.4417,129200.0
2022-03-04 14:45:00,63.31,63.41,63.2,63.23,147518.0,62.4318,62.5305,62.3234,62.353,147518.0
2022-03-04 14:50:00,63.25,63.32,63.1,63.15,114571.0,62.3727,62.4417,62.2248,62.2741,114571.0
2022-03-04 14:55:00,63.16,63.24,62.67,62.74,285769.0,62.2839,62.3628,61.8007,61.8698,285769.0
2022-03-04 15:00:00,62.73,63.16,62.65,63.02,108191.0,61.8599,62.2839,61.781,62.1459,108191.0
2022-03-04 15:05:00,63.02,63.27,63.02,63.08,138426.0,62.1459,62.3924,62.1459,62.205,138426.0
2022-03-04 15:10:00,63.09,63.14,62.68,62.68,166940.0,62.2149,62.2642,61.8106,61.8106,166940.0
2022-03-04 15:15:00,62.7,62.94,62.7,62.79,170592.0,61.8303,62.067,61.8303,61.9191,170592.0
2022-03-04 15:20:00,62.77,62.8,62.51,62.54,139414.0,61.8993,61.9289,61.6429,61.6725,139414.0
2022-03-04 15:25:00,62.55,63.0,62.5,62.87,140290.0,61.6824,62.1261,61.6331,61.998,140290.0
2022-03-04 15:30:00,62.88,62.94,62.69,62.7,131843.0,62.0078,62.067,61.8204,61.8303,131843.0
2022-03-04 15:35:00,62.7,62.83,62.42,62.49,228137.0,61.8303,61.9585,61.5542,61.6232,228137.0
2022-03-04 15:40:00,62.5,62.64,62.34,62.43,269349.0,61.6331,61.7711,61.4753,61.5641,269349.0
2022-03-04 15:45:00,62.43,62.73,62.38,62.61,232953.0,61.5641,61.8599,61.5147,61.7416,232953.0
2022-03-04 15:50:00,62.62,63.17,62.54,63.13,463831.0,61.7514,62.2938,61.6725,62.2543,463831.0
2022-03-04 15:55:00,63.12,63.49,63.11,63.45,755293.0,62.2445,62.6094,62.2346,62.5699,755293.0
2022-03-07 09:30:00,64.71,64.96,64.08,64.31,674586.0,63.8124,64.059,63.1912,63.418,674586.0
2022-03-07 09:35:00,64.31,65.83,64.23,65.71,446033.0,63.418,64.9169,63.3391,64.7986,446033.0
2022-03-07 09:40:00,65.69,66.59,64.87,64.92,558645.0,64.7788,65.6664,63.9702,64.0195,558645.0
2022-03-07 09:45:00,64.95,65.45,64.66,65.38,346521.0,64.0491,64.5422,63.7631,64.4731,346521.0
2022-03-07 09:50:00,65.4,65.95,65.39,65.89,188178.0,64.4929,65.0352,64.483,64.9761,188178.0
2022-03-07 09:55:00,65.85,66.3,65.12,65.16,217016.0,64.9366,65.3804,64.2167,64.2562,217016.0
2022-03-07 10:00:00,65.12,65.38,64.86,65.21,186440.0,64.2167,64.4731,63.9603,64.3055,186440.0
2022-03-07 10:05:00,65.21,65.54,65.07,65.34,177035.0,64.3055,64.6309,64.1674,64.4337,177035.0
2022-03-07 10:10:00,65.32,65.46,64.63,64.7,173471.0,64.414,64.552,63.7335,63.8026,173471.0
2022-03-07 10:15:00,64.7,64.79,64.54,64.62,188725.0,63.8026,63.8913,63.6448,63.7237,188725.0
2022-03-07 10:20:00,64.61,64.66,64.35,64.37,127816.0,63.7138,63.7631,63.4574,63.4771,127816.0
2022-03-07 10:25:00,64.37,64.63,64.31,64.44,135862.0,63.4771,63.7335,63.418,63.5462,135862.0
2022-03-07 10:30:00,64.44,64.84,64.33,64.64,132837.0,63.5462,63.9406,63.4377,63.7434,132837.0
2022-03-07 10:35:00,64.59,65.14,64.55,65.1,221190.0,63.6941,64.2365,63.6546,64.197,221190.0
2022-03-07 10:40:00,65.07,65.3,64.71,64.87,111820.0,64.1674,64.3942,63.8124,63.9702,111820.0
2022-03-07 10:45:00,64.85,65.02,64.61,64.68,122031.0,63.9505,64.1181,63.7138,63.7828,122031.0
2022-03-07 10:50:00,64.64,64.85,64.36,64.36,115996.0,63.7434,63.9505,63.4673,63.4673,115996.0
2022-03-07 10:55:00,64.36,64.47,63.92,64.03,264573.0,63.4673,63.5758,63.0334,63.1419,264573.0
2022-03-07 11:00:00,64.02,64.04,63.53,63.82,218272.0,63.132,63.1517,62.6488,62.9348,218272.0
2022-03-07 11:05:00,63.83,64.13,63.66,63.75,177369.0,62.9446,63.2405,62.777,62.8657,177369.0
2022-03-07 11:10:00,63.75,63.94,63.35,63.36,109943.0,62.8657,63.0531,62.4713,62.4812,109943.0
2022-03-07 11:15:00,63.37,63.78,63.36,63.78,112629.0,62.491,62.8953,62.4812,62.8953,112629.0
2022-03-07 11:20:00,63.77,63.95,63.63,63.91,79548.0,62.8855,63.063,62.7474,63.0235,79548.0
2022-03-07 11:25:00,63.89,63.95,63.5,63.5,82116.0,63.0038,63.063,62.6192,62.6192,82116.0
2022-03-07 11:30:00,63.5,63.57,63.25,63.26,70383.0,62.6192,62.6882,62.3727,62.3825,70383.0
2022-03-07 11:35:00,63.26,63.36,63.12,63.21,90486.0,62.3825,62.4812,62.2445,62.3332,90486.0
2022-03-07 11:40:00,63.2,63.44,63.07,63.34,85257.0,62.3234,62.56,62.1952,62.4614,85257.0
2022-03-07 11:45:00,63.33,63.8,63.27,63.68,117343.0,62.4516,62.9151,62.3924,62.7967,117343.0
2022-03-07 11:50:00,63.66,63.75,63.39,63.4,69452.0,62.777,62.8657,62.5107,62.5206,69452.0
2022-03-07 11:55:00,63.4,63.4,63.02,63.06,53929.0,62.5206,62.5206,62.1459,62.1853,53929.0
2022-03-07 12:00:00,63.04,63.07,62.78,62.78,97757.0,62.1656,62.1952,61.9092,61.9092,97757.0
2022-03-07 12:05:00,62.78,62.93,62.51,62.62,202335.0,61.9092,62.0571,61.6429,61.7514,202335.0
2022-03-07 12:10:00,62.64,62.75,62.35,62.45,151948.0,61.7711,61.8796,61.4852,61.5838,151948.0
2022-03-07 12:15:00,62.44,62.68,62.24,62.38,152455.0,61.5739,61.8106,61.3767,61.5147,152455.0
2022-03-07 12:20:00,62.39,62.43,61.95,61.98,168374.0,61.5246,61.5641,61.0907,61.1203,168374.0
2022-03-07 12:25:00,61.97,61.98,61.74,61.84,193957.0,61.1104,61.1203,60.8836,60.9822,193957.0
2022-03-07 12:30:00,61.83,61.9,61.61,61.85,141457.0,60.9724,61.0414,60.7554,60.9921,141457.0
2022-03-07 12:35:00,61.86,62.04,61.68,61.87,111117.0,61.002,61.1795,60.8245,61.0118,111117.0
2022-03-07 12:40:00,61.86,62.17,61.86,61.94,100572.0,61.002,61.3077,61.002,61.0809,100572.0
2022-03-07 12:45:00,61.95,62.3,61.86,62.23,103705.0,61.0907,61.4359,61.002,61.3668,103705.0
2022-03-07 12:50:00,62.21,62.34,62.01,62.03,80978.0,61.3471,61.4753,61.1499,61.1696,80978.0
2022-03-07 12:55:00,62.03,62.04,61.68,61.75,74410.0,61.1696,61.1795,60.8245,60.8935,74410.0
2022-03-07 13:00:00,61.74,62.15,61.7,62.05,79672.0,60.8836,61.2879,60.8442,61.1893,79672.0
2022-03-07 13:05:00,62.02,62.27,61.89,61.93,77841.0,61.1597,61.4063,61.0315,61.071,77841.0
2022-03-07 13:10:00,61.94,61.95,61.7,61.8,50152.0,61.0809,61.0907,60.8442,60.9428,50152.0
2022-03-07 13:15:00,61.83,61.87,61.64,61.64,81209.0,60.9724,61.0118,60.785,60.785,81209.0
2022-03-07 13:20:00,61.63,61.66,61.4,61.51,111562.0,60.7752,60.8047,60.5483,60.6568,111562.0
2022-03-07 13:25:00,61.51,61.69,61.47,61.62,85863.0,60.6568,60.8343,60.6174,60.7653,85863.0
2022-03-07 13:30:00,61.6,61.83,61.59,61.69,91150.0,60.7456,60.9724,60.7357,60.8343,91150.0
2022-03-07 13:35:00,61.68,62.01,61.68,61.88,111467.0,60.8245,61.1499,60.8245,61.0217,111467.0
2022-03-07 13:40:00,61.83,62.02,61.73,61.87,57937.0,60.9724,61.1597,60.8738,61.0118,57937.0
2022-03-07 13:45:00,61.89,62.14,61.81,62.04,52310.0,61.0315,61.2781,60.9527,61.1795,52310.0
2022-03-07 13:50:00,62.05,62.2,61.87,61.93,65606.0,61.1893,61.3372,61.0118,61.071,65606.0
2022-03-07 13:55:00,61.91,61.98,61.74,61.74,41692.0,61.0513,61.1203,60.8836,60.8836,41692.0
2022-03-07 14:00:00,61.73,61.81,61.57,61.62,52280.0,60.8738,60.9527,60.716,60.7653,52280.0
2022-03-07 14:05:00,61.63,61.65,61.46,61.57,61387.0,60.7752,60.7949,60.6075,60.716,61387.0
2022-03-07 14:10:00,61.57,61.93,61.57,61.78,64178.0,60.716,61.071,60.716,60.9231,64178.0
2022-03-07 14:15:00,61.8,61.98,61.67,61.97,62806.0,60.9428,61.1203,60.8146,61.1104,62806.0
2022-03-07 14:20:00,61.95,61.97,61.67,61.67,55070.0,61.0907,61.1104,60.8146,60.8146,55070.0
2022-03-07 14:25:00,61.67,61.86,61.64,61.71,64196.0,60.8146,61.002,60.785,60.854,64196.0
2022-03-07 14:30:00,61.73,61.74,61.55,61.59,71050.0,60.8738,60.8836,60.6963,60.7357,71050.0
2022-03-07 14:35:00,61.6,61.75,61.59,61.74,106673.0,60.7456,60.8935,60.7357,60.8836,106673.0
2022-03-07 14:40:00,61.76,61.83,61.39,61.46,80774.0,60.9033,60.9724,60.5385,60.6075,80774.0
2022-03-07 14:45:00,61.45,61.45,61.26,61.34,114183.0,60.5976,60.5976,60.4103,60.4892,114183.0
2022-03-07 14:50:00,61.33,61.35,61.11,61.13,111554.0,60.4793,60.499,60.2624,60.2821,111554.0
2022-03-07 14:55:00,61.15,61.4,61.14,61.35,143523.0,60.3018,60.5483,60.2919,60.499,143523.0
2022-03-07 15:00:00,61.35,61.46,61.19,61.28,83626.0,60.499,60.6075,60.3413,60.43,83626.0
2022-03-07 15:05:00,61.27,61.35,61.15,61.34,83906.0,60.4201,60.499,60.3018,60.4892,83906.0
2022-03-07 15:10:00,61.34,61.44,61.13,61.17,106485.0,60.4892,60.5878,60.2821,60.3215,106485.0
2022-03-07 15:15:00,61.16,61.25,61.12,61.18,100735.0,60.3117,60.4004,60.2722,60.3314,100735.0
2022-03-07 15:20:00,61.17,61.4,61.13,61.29,132529.0,60.3215,60.5483,60.2821,60.4399,132529.0
2022-03-07 15:25:00,61.3,61.58,61.28,61.53,121635.0,60.4497,60.7258,60.43,60.6765,121635.0
2022-03-07 15:30:00,61.5,61.51,61.17,61.19,106289.0,60.647,60.6568,60.3215,60.3413,106289.0
2022-03-07 15:35:00,61.17,61.21,60.96,61.11,213447.0,60.3215,60.361,60.1144,60.2624,213447.0
2022-03-07 15:40:00,61.09,61.54,61.08,61.5,240996.0,60.2426,60.6864,60.2328,60.647,240996.0
2022-03-07 15:45:00,61.5,61.53,61.31,61.49,179717.0,60.647,60.6765,60.4596,60.6371,179717.0
2022-03-07 15:50:00,61.5,61.52,61.23,61.29,393825.0,60.647,60.6667,60.3807,60.4399,393825.0
2022-03-07 15:55:00,61.29,61.43,61.06,61.23,1163283.0,60.4399,60.5779,60.2131,60.3807,1163283.0
2022-03-08 09:30:00,61.17,61.79,60.79,60.96,247688.0,60.3215,60.9329,59.9468,60.1144,247688.0
2022-03-08 09:35:00,61.01,61.92,60.87,61.25,157939.0,60.1638,61.0611,60.0257,60.4004,157939.0
2022-03-08 09:40:00,61.29,62.22,60.85,61.92,179376.0,60.4399,61.357,60.006,61.0611,179376.0
2022-03-08 09:45:00,61.87,62.97,61.58,62.33,255375.0,61.0118,62.0966,60.7258,61.4654,255375.0
2022-03-08 09:50:00,62.29,62.32,61.79,61.92,144931.0,61.426,61.4556,60.9329,61.0611,144931.0
2022-03-08 09:55:00,61.93,62.29,61.83,62.23,102936.0,61.071,61.426,60.9724,61.3668,102936.0
2022-03-08 10:00:00,62.2,62.2,61.36,61.44,175875.0,61.3372,61.3372,60.5089,60.5878,175875.0
2022-03-08 10:05:00,61.45,61.53,61.06,61.21,126771.0,60.5976,60.6765,60.2131,60.361,126771.0
2022-03-08 10:10:00,61.23,61.66,61.14,61.48,80756.0,60.3807,60.8047,60.2919,60.6272,80756.0
2022-03-08 10:15:00,61.5,62.47,61.45,62.45,100697.0,60.647,61.6035,60.5976,61.5838,100697.0
2022-03-08 10:20:00,62.5,62.65,62.29,62.31,152267.0,61.6331,61.781,61.426,61.4457,152267.0
2022-03-08 10:25:00,62.25,62.3,61.97,62.06,56715.0,61.3866,61.4359,61.1104,61.1992,56715.0
2022-03-08 10:30:00,62.04,62.5,61.57,61.67,50100.0,61.1795,61.6331,60.716,60.8146,50100.0
2022-03-08 10:35:00,61.67,62.04,61.55,61.79,44588.0,60.8146,61.1795,60.6963,60.9329,44588.0
2022-03-08 10:40:00,61.78,62.16,61.77,62.06,52658.0,60.9231,61.2978,60.9132,61.1992,52658.0
2022-03-08 10:45:00,62.07,62.58,61.96,62.55,63574.0,61.209,61.712,61.1006,61.6824,63574.0
2022-03-08 10:50:00,62.54,62.99,62.08,62.87,109059.0,61.6725,62.1163,61.2189,61.998,109059.0
2022-03-08 10:55:00,62.88,63.34,62.74,63.28,186096.0,62.0078,62.4614,61.8698,62.4023,186096.0
2022-03-08 11:00:00,63.29,63.48,63.01,63.33,78462.0,62.4121,62.5995,62.136,62.4516,78462.0
2022-03-08 11:05:00,63.33,63.33,62.67,63.04,84155.0,62.4516,62.4516,61.8007,62.1656,84155.0
2022-03-08 11:10:00,63.04,63.33,62.94,63.24,152576.0,62.1656,62.4516,62.067,62.3628,152576.0
2022-03-08 11:15:00,63.24,63.3,62.98,63.17,97833.0,62.3628,62.422,62.1064,62.2938,97833.0
2022-03-08 11:20:00,63.18,63.22,62.76,63.04,87175.0,62.3037,62.3431,61.8895,62.1656,87175.0
2022-03-08 11:25:00,63.04,63.26,62.87,63.01,258302.0,62.1656,62.3825,61.998,62.136,258302.0
2022-03-08 11:30:00,63.0,63.15,62.29,62.65,134361.0,62.1261,62.2741,61.426,61.781,134361.0
2022-03-08 11:35:00,62.69,62.74,62.51,62.66,45498.0,61.8204,61.8698,61.6429,61.7909,45498.0
2022-03-08 11:40:00,62.66,62.96,62.53,62.76,55544.0,61.7909,62.0867,61.6627,61.8895,55544.0
2022-03-08 11:45:00,62.77,63.35,62.77,63.21,66933.0,61.8993,62.4713,61.8993,62.3332,66933.0
2022-03-08 11:50:00,63.22,63.38,63.09,63.37,83434.0,62.3431,62.5009,62.2149,62.491,83434.0
2022-03-08 11:55:00,63.36,63.54,63.15,63.29,126416.0,62.4812,62.6587,62.2741,62.4121,126416.0
2022-03-08 12:00:00,63.3,63.9,63.14,63.81,82203.0,62.422,63.0137,62.2642,62.9249,82203.0
2022-03-08 12:05:00,63.79,64.29,63.78,64.18,139386.0,62.9052,63.3983,62.8953,63.2898,139386.0
2022-03-08 12:10:00,64.18,65.09,64.14,65.07,132949.0,63.2898,64.1872,63.2503,64.1674,132949.0
2022-03-08 12:15:00,65.05,65.78,64.9,65.65,130247.0,64.1477,64.8676,63.9998,64.7394,130247.0
2022-03-08 12:20:00,65.66,65.88,65.11,65.17,184326.0,64.7493,64.9662,64.2069,64.266,184326.0
2022-03-08 12:25:00,65.13,65.54,64.71,65.4,112563.0,64.2266,64.6309,63.8124,64.4929,112563.0
2022-03-08 12:30:00,65.38,65.75,64.99,65.75,101415.0,64.4731,64.838,64.0885,64.838,101415.0
2022-03-08 12:35:00,65.72,65.97,65.34,65.94,99545.0,64.8084,65.055,64.4337,65.0254,99545.0
2022-03-08 12:40:00,65.96,66.01,65.58,65.97,146760.0,65.0451,65.0944,64.6704,65.055,146760.0
2022-03-08 12:45:00,65.95,66.4,65.82,66.21,176654.0,65.0352,65.479,64.907,65.2916,176654.0
2022-03-08 12:50:00,66.23,66.47,65.72,66.34,198582.0,65.3113,65.548,64.8084,65.4198,198582.0
2022-03-08 12:55:00,66.33,66.58,66.14,66.55,180868.0,65.41,65.6565,65.2226,65.6269,180868.0
2022-03-08 13:00:00,66.58,67.25,66.43,67.23,287786.0,65.6565,66.3172,65.5086,66.2975,287786.0
2022-03-08 13:05:00,67.25,67.53,67.03,67.53,230381.0,66.3172,66.5933,66.1003,66.5933,230381.0
2022-03-08 13:10:00,67.51,67.94,67.34,67.62,503246.0,66.5736,66.9976,66.406,66.6821,503246.0
2022-03-08 13:15:00,67.63,68.14,67.61,68.13,495134.0,66.6919,67.1949,66.6722,67.185,495134.0
2022-03-08 13:20:00,68.13,68.13,66.5,66.5,191754.0,67.185,67.185,65.5776,65.5776,191754.0
2022-03-08 13:25:00,66.52,66.52,65.6,65.82,237494.0,65.5973,65.5973,64.6901,64.907,237494.0
2022-03-08 13:30:00,65.81,65.83,65.17,65.28,176555.0,64.8972,64.9169,64.266,64.3745,176555.0
2022-03-08 13:35:00,65.25,65.8,65.25,65.75,104230.0,64.3449,64.8873,64.3449,64.838,104230.0
2022-03-08 13:40:00,65.81,65.9,65.3,65.74,94413.0,64.8972,64.9859,64.3942,64.8281,94413.0
2022-03-08 13:45:00,65.8,65.9,65.32,65.39,134962.0,64.8873,64.9859,64.414,64.483,134962.0
2022-03-08 13:50:00,65.33,65.34,64.93,64.94,131866.0,64.4238,64.4337,64.0294,64.0392,131866.0
2022-03-08 13:55:00,64.94,65.12,64.84,64.84,77739.0,64.0392,64.2167,63.9406,63.9406,77739.0
2022-03-08 14:00:00,64.85,64.93,64.38,64.48,131941.0,63.9505,64.0294,63.487,63.5856,131941.0
2022-03-08 14:05:00,64.47,64.83,64.4,64.58,73023.0,63.5758,63.9308,63.5067,63.6842,73023.0
2022-03-08 14:10:00,64.57,64.69,64.27,64.62,75620.0,63.6744,63.7927,63.3785,63.7237,75620.0
2022-03-08 14:15:00,64.62,64.92,64.42,64.74,61984.0,63.7237,64.0195,63.5265,63.842,61984.0
2022-03-08 14:20:00,64.78,64.93,64.37,64.84,64160.0,63.8815,64.0294,63.4771,63.9406,64160.0
2022-03-08 14:25:00,64.82,65.41,64.72,65.23,63728.0,63.9209,64.5027,63.8223,64.3252,63728.0
2022-03-08 14:30:00,65.22,65.5,64.8,64.9,70480.0,64.3154,64.5915,63.9012,63.9998,70480.0
2022-03-08 14:35:00,64.88,65.35,64.85,65.31,56254.0,63.9801,64.4436,63.9505,64.4041,56254.0
2022-03-08 14:40:00,65.32,65.4,65.07,65.39,56573.0,64.414,64.4929,64.1674,64.483,56573.0
2022-03-08 14:45:00,65.42,65.69,65.4,65.6,60887.0,64.5126,64.7788,64.4929,64.6901,60887.0
2022-03-08 14:50:00,65.59,65.74,65.44,65.44,100442.0,64.6802,64.8281,64.5323,64.5323,100442.0
2022-03-08 14:55:00,65.47,65.66,65.18,65.4,59068.0,64.5619,64.7493,64.2759,64.4929,59068.0
2022-03-08 15:00:00,65.38,65.99,65.36,65.97,70161.0,64.4731,65.0747,64.4534,65.055,70161.0
2022-03-08 15:05:00,65.93,66.14,65.91,65.92,89990.0,65.0155,65.2226,64.9958,65.0056,89990.0
2022-03-08 15:10:00,65.94,66.05,65.56,65.83,71625.0,65.0254,65.1338,64.6506,64.9169,71625.0
2022-03-08 15:15:00,65.87,66.0,65.63,65.72,87178.0,64.9563,65.0845,64.7197,64.8084,87178.0
2022-03-08 15:20:00,65.74,65.75,65.36,65.64,80624.0,64.8281,64.838,64.4534,64.7295,80624.0
2022-03-08 15:25:00,65.65,65.66,65.02,65.05,62066.0,64.7394,64.7493,64.1181,64.1477,62066.0
2022-03-08 15:30:00,65.06,65.24,64.91,65.01,113113.0,64.1576,64.3351,64.0097,64.1083,113113.0
2022-03-08 15:35:00,65.01,65.39,64.95,65.29,120116.0,64.1083,64.483,64.0491,64.3844,120116.0
2022-03-08 15:40:00,65.31,65.44,64.86,64.86,205853.0,64.4041,64.5323,63.9603,63.9603,205853.0
2022-03-08 15:45:00,64.83,65.04,64.65,64.68,179498.0,63.9308,64.1379,63.7533,63.7828,179498.0
2022-03-08 15:50:00,64.64,65.26,64.64,64.92,207595.0,63.7434,64.3548,63.7434,64.0195,207595.0
2022-03-08 15:55:00,64.91,64.91,64.47,64.48,666501.0,64.0097,64.0097,63.5758,63.5856,666501.0
2022-03-09 09:30:00,66.29,67.04,66.29,66.44,417305.0,65.3705,66.1101,65.3705,65.5184,417305.0
2022-03-09 09:35:00,66.42,66.56,65.78,66.39,174303.0,65.4987,65.6368,64.8676,65.4691,174303.0
2022-03-09 09:40:00,66.43,66.5,65.79,65.79,237413.0,65.5086,65.5776,64.8775,64.8775,237413.0
2022-03-09 09:45:00,65.85,66.15,65.48,65.72,139421.0,64.9366,65.2325,64.5717,64.8084,139421.0
2022-03-09 09:50:00,65.63,65.81,65.0,65.12,89706.0,64.7197,64.8972,64.0984,64.2167,89706.0
2022-03-09 09:55:00,65.08,65.79,65.06,65.67,98001.0,64.1773,64.8775,64.1576,64.7591,98001.0
2022-03-09 10:00:00,65.7,66.12,65.39,65.89,100264.0,64.7887,65.2029,64.483,64.9761,100264.0
2022-03-09 10:05:00,65.88,66.26,65.87,66.14,163296.0,64.9662,65.3409,64.9563,65.2226,163296.0
2022-03-09 10:10:00,66.17,66.36,66.03,66.15,106093.0,65.2522,65.4395,65.1141,65.2325,106093.0
2022-03-09 10:15:00,66.19,66.35,65.52,66.07,98987.0,65.2719,65.4297,64.6112,65.1536,98987.0
2022-03-09 10:20:00,66.04,66.29,65.9,66.17,66722.0,65.124,65.3705,64.9859,65.2522,66722.0
2022-03-09 10:25:00,66.16,66.36,65.89,66.3,85552.0,65.2423,65.4395,64.9761,65.3804,85552.0
2022-03-09 10:30:00,66.36,66.72,66.11,66.72,120111.0,65.4395,65.7946,65.193,65.7946,120111.0
2022-03-09 10:35:00,66.71,66.91,66.62,66.89,96840.0,65.7847,65.9819,65.6959,65.9622,96840.0
2022-03-09 10:40:00,66.87,66.97,66.44,66.44,92289.0,65.9425,66.0411,65.5184,65.5184,92289.0
2022-03-09 10:45:00,66.44,67.03,66.41,67.02,198735.0,65.5184,66.1003,65.4889,66.0904,198735.0
2022-03-09 10:50:00,67.02,67.13,66.67,66.85,124415.0,66.0904,66.1989,65.7452,65.9227,124415.0
2022-03-09 10:55:00,66.84,67.14,66.83,67.05,110666.0,65.9129,66.2087,65.903,66.12,110666.0
2022-03-09 11:00:00,67.06,67.09,66.58,66.65,109462.0,66.1298,66.1594,65.6565,65.7255,109462.0
2022-03-09 11:05:00,66.66,66.88,66.6,66.79,143316.0,65.7354,65.9523,65.6762,65.8636,143316.0
2022-03-09 11:10:00,66.79,66.83,66.5,66.64,137059.0,65.8636,65.903,65.5776,65.7157,137059.0
2022-03-09 11:15:00,66.62,66.75,66.42,66.75,73960.0,65.6959,65.8241,65.4987,65.8241,73960.0
2022-03-09 11:20:00,66.76,66.93,66.73,66.76,53922.0,65.834,66.0016,65.8044,65.834,53922.0
2022-03-09 11:25:00,66.78,66.79,66.47,66.53,45012.0,65.8537,65.8636,65.548,65.6072,45012.0
2022-03-09 11:30:00,66.57,66.8,66.48,66.78,55982.0,65.6466,65.8734,65.5579,65.8537,55982.0
2022-03-09 11:35:00,66.79,66.97,66.51,66.64,44250.0,65.8636,66.0411,65.5875,65.7157,44250.0
2022-03-09 11:40:00,66.65,66.89,66.62,66.74,60636.0,65.7255,65.9622,65.6959,65.8143,60636.0
2022-03-09 11:45:00,66.75,66.95,66.71,66.93,41692.0,65.8241,66.0214,65.7847,66.0016,41692.0
2022-03-09 11:50:00,66.92,66.92,66.6,66.78,41000.0,65.9918,65.9918,65.6762,65.8537,41000.0
2022-03-09 11:55:00,66.78,66.9,66.72,66.8,21984.0,65.8537,65.9721,65.7946,65.8734,21984.0
2022-03-09 12:00:00,66.81,66.93,66.76,66.82,35279.0,65.8833,66.0016,65.834,65.8932,35279.0
2022-03-09 12:05:00,66.83,66.95,66.76,66.86,49502.0,65.903,66.0214,65.834,65.9326,49502.0
2022-03-09 12:10:00,66.86,66.94,66.8,66.94,26887.0,65.9326,66.0115,65.8734,66.0115,26887.0
2022-03-09 12:15:00,66.93,67.02,66.69,66.69,87613.0,66.0016,66.0904,65.765,65.765,87613.0
2022-03-09 12:20:00,66.7,66.8,66.53,66.62,59772.0,65.7748,65.8734,65.6072,65.6959,59772.0
2022-03-09 12:25:00,66.63,66.79,66.51,66.75,31510.0,65.7058,65.8636,65.5875,65.8241,31510.0
2022-03-09 12:30:00,66.78,67.05,66.78,67.05,72455.0,65.8537,66.12,65.8537,66.12,72455.0
2022-03-09 12:35:00,67.05,67.08,66.9,67.06,103072.0,66.12,66.1496,65.9721,66.1298,103072.0
2022-03-09 12:40:00,67.05,67.08,66.77,66.84,42372.0,66.12,66.1496,65.8439,65.9129,42372.0
2022-03-09 12:45:00,66.82,67.06,66.79,67.06,33140.0,65.8932,66.1298,65.8636,66.1298,33140.0
2022-03-09 12:50:00,67.03,67.05,66.85,66.89,27684.0,66.1003,66.12,65.9227,65.9622,27684.0
2022-03-09 12:55:00,66.9,66.98,66.65,66.77,54417.0,65.9721,66.0509,65.7255,65.8439,54417.0
2022-03-09 13:00:00,66.76,66.76,66.56,66.63,39503.0,65.834,65.834,65.6368,65.7058,39503.0
2022-03-09 13:05:00,66.63,66.83,66.61,66.76,33170.0,65.7058,65.903,65.6861,65.834,33170.0
2022-03-09 13:10:00,66.76,67.05,66.74,67.04,56966.0,65.834,66.12,65.8143,66.1101,56966.0
2022-03-09 13:15:00,67.05,67.2,66.98,67.09,73328.0,66.12,66.2679,66.0509,66.1594,73328.0
2022-03-09 13:20:00,67.1,67.28,67.1,67.21,40768.0,66.1693,66.3468,66.1693,66.2778,40768.0
2022-03-09 13:25:00,67.22,67.26,67.15,67.2,39110.0,66.2876,66.3271,66.2186,66.2679,39110.0
2022-03-09 13:30:00,67.21,67.23,66.95,67.04,47358.0,66.2778,66.2975,66.0214,66.1101,47358.0
2022-03-09 13:35:00,67.05,67.18,66.94,67.02,44306.0,66.12,66.2482,66.0115,66.0904,44306.0
2022-03-09 13:40:00,67.06,67.14,66.84,66.84,39708.0,66.1298,66.2087,65.9129,65.9129,39708.0
2022-03-09 13:45:00,66.89,66.89,66.54,66.65,36238.0,65.9622,65.9622,65.617,65.7255,36238.0
2022-03-09 13:50:00,66.65,66.91,66.6,66.81,43207.0,65.7255,65.9819,65.6762,65.8833,43207.0
2022-03-09 13:55:00,66.79,66.82,66.61,66.64,35551.0,65.8636,65.8932,65.6861,65.7157,35551.0
2022-03-09 14:00:00,66.66,66.95,66.61,66.91,75526.0,65.7354,66.0214,65.6861,65.9819,75526.0
2022-03-09 14:05:00,66.9,66.96,66.67,66.77,48968.0,65.9721,66.0312,65.7452,65.8439,48968.0
2022-03-09 14:10:00,66.78,66.83,66.6,66.62,44533.0,65.8537,65.903,65.6762,65.6959,44533.0
2022-03-09 14:15:00,66.63,66.69,66.39,66.42,52253.0,65.7058,65.765,65.4691,65.4987,52253.0
2022-03-09 14:20:00,66.4,66.63,66.38,66.42,39658.0,65.479,65.7058,65.4593,65.4987,39658.0
2022-03-09 14:25:00,66.42,66.67,66.41,66.67,34968.0,65.4987,65.7452,65.4889,65.7452,34968.0
2022-03-09 14:30:00,66.67,66.81,66.66,66.72,47758.0,65.7452,65.8833,65.7354,65.7946,47758.0
2022-03-09 14:35:00,66.71,66.79,66.62,66.65,46148.0,65.7847,65.8636,65.6959,65.7255,46148.0
2022-03-09 14:40:00,66.65,66.81,66.51,66.59,57789.0,65.7255,65.8833,65.5875,65.6664,57789.0
2022-03-09 14:45:00,66.59,66.68,66.48,66.52,49113.0,65.6664,65.7551,65.5579,65.5973,49113.0
2022-03-09 14:50:00,66.52,66.77,66.5,66.51,47082.0,65.5973,65.8439,65.5776,65.5875,47082.0
2022-03-09 14:55:00,66.54,66.77,66.53,66.63,44736.0,65.617,65.8439,65.6072,65.7058,44736.0
2022-03-09 15:00:00,66.65,66.78,66.58,66.75,51751.0,65.7255,65.8537,65.6565,65.8241,51751.0
2022-03-09 15:05:00,66.75,66.93,66.73,66.92,103349.0,65.8241,66.0016,65.8044,65.9918,103349.0
2022-03-09 15:10:00,66.92,66.99,66.69,66.78,84867.0,65.9918,66.0608,65.765,65.8537,84867.0
2022-03-09 15:15:00,66.79,66.84,66.62,66.77,79474.0,65.8636,65.9129,65.6959,65.8439,79474.0
2022-03-09 15:20:00,66.76,66.94,66.74,66.84,88745.0,65.834,66.0115,65.8143,65.9129,88745.0
2022-03-09 15:25:00,66.84,66.87,66.67,66.81,98240.0,65.9129,65.9425,65.7452,65.8833,98240.0
2022-03-09 15:30:00,66.82,66.96,66.77,66.82,110079.0,65.8932,66.0312,65.8439,65.8932,110079.0
2022-03-09 15:35:00,66.8,66.81,66.63,66.69,101515.0,65.8734,65.8833,65.7058,65.765,101515.0
2022-03-09 15:40:00,66.69,66.8,66.54,66.56,169001.0,65.765,65.8734,65.617,65.6368,169001.0
2022-03-09 15:45:00,66.56,66.82,66.39,66.44,167439.0,65.6368,65.8932,65.4691,65.5184,167439.0
2022-03-09 15:50:00,66.48,66.69,66.32,66.47,214193.0,65.5579,65.765,65.4001,65.548,214193.0
2022-03-09 15:55:00,66.45,66.58,66.33,66.57,542269.0,65.5283,65.6565,65.41,65.6466,542269.0
2022-03-10 09:30:00,65.25,66.24,65.03,65.72,271478.0,64.3449,65.3212,64.128,64.8084,271478.0
2022-03-10 09:35:00,65.63,66.15,65.33,65.89,84064.0,64.7197,65.2325,64.4238,64.9761,84064.0
2022-03-10 09:40:00,65.91,66.15,65.7,65.79,78554.0,64.9958,65.2325,64.7887,64.8775,78554.0
2022-03-10 09:45:00,65.82,65.99,65.43,65.75,133664.0,64.907,65.0747,64.5224,64.838,133664.0
2022-03-10 09:50:00,65.76,66.08,65.58,65.61,152275.0,64.8479,65.1634,64.6704,64.6999,152275.0
2022-03-10 09:55:00,65.65,66.67,65.65,66.64,134072.0,64.7394,65.7452,64.7394,65.7157,134072.0
2022-03-10 10:00:00,66.62,66.64,66.12,66.12,331939.0,65.6959,65.7157,65.2029,65.2029,331939.0
2022-03-10 10:05:00,66.14,66.15,65.56,66.0,73317.0,65.2226,65.2325,64.6506,65.0845,73317.0
2022-03-10 10:10:00,65.94,66.2,65.63,66.13,77295.0,65.0254,65.2818,64.7197,65.2127,77295.0
2022-03-10 10:15:00,66.09,66.45,66.02,66.43,103331.0,65.1733,65.5283,65.1043,65.5086,103331.0
2022-03-10 10:20:00,66.41,66.49,65.65,65.74,69459.0,65.4889,65.5677,64.7394,64.8281,69459.0
2022-03-10 10:25:00,65.75,65.8,65.35,65.36,65106.0,64.838,64.8873,64.4436,64.4534,65106.0
2022-03-10 10:30:00,65.33,65.41,64.93,64.96,57408.0,64.4238,64.5027,64.0294,64.059,57408.0
2022-03-10 10:35:00,64.92,65.08,64.91,65.01,78752.0,64.0195,64.1773,64.0097,64.1083,78752.0
2022-03-10 10:40:00,64.99,65.34,64.96,65.15,46373.0,64.0885,64.4337,64.059,64.2463,46373.0
2022-03-10 10:45:00,65.12,65.47,65.06,65.26,36010.0,64.2167,64.5619,64.1576,64.3548,36010.0
2022-03-10 10:50:00,65.28,65.29,64.72,64.76,57230.0,64.3745,64.3844,63.8223,63.8617,57230.0
2022-03-10 10:55:00,64.75,64.84,64.58,64.71,41848.0,63.8519,63.9406,63.6842,63.8124,41848.0
2022-03-10 11:00:00,64.69,64.76,64.49,64.69,49112.0,63.7927,63.8617,63.5955,63.7927,49112.0
2022-03-10 11:05:00,64.7,64.77,64.39,64.72,69455.0,63.8026,63.8716,63.4969,63.8223,69455.0
2022-03-10 11:10:00,64.7,64.72,64.55,64.7,44263.0,63.8026,63.8223,63.6546,63.8026,44263.0
2022-03-10 11:15:00,64.67,64.73,64.55,64.55,39944.0,63.773,63.8322,63.6546,63.6546,39944.0
2022-03-10 11:20:00,64.57,64.72,64.55,64.64,42829.0,63.6744,63.8223,63.6546,63.7434,42829.0
2022-03-10 11:25:00,64.6,64.65,64.37,64.64,71714.0,63.704,63.7533,63.4771,63.7434,71714.0
2022-03-10 11:30:00,64.66,64.78,64.62,64.65,33248.0,63.7631,63.8815,63.7237,63.7533,33248.0
2022-03-10 11:35:00,64.66,64.76,64.57,64.72,106993.0,63.7631,63.8617,63.6744,63.8223,106993.0
2022-03-10 11:40:00,64.73,64.9,64.72,64.89,22922.0,63.8322,63.9998,63.8223,63.9899,22922.0
2022-03-10 11:45:00,64.93,64.93,64.71,64.87,29987.0,64.0294,64.0294,63.8124,63.9702,29987.0
2022-03-10 11:50:00,64.89,65.03,64.86,65.0,33926.0,63.9899,64.128,63.9603,64.0984,33926.0
2022-03-10 11:55:00,64.98,65.2,64.87,65.13,26048.0,64.0787,64.2956,63.9702,64.2266,26048.0
2022-03-10 12:00:00,65.13,65.18,64.97,65.03,36306.0,64.2266,64.2759,64.0688,64.128,36306.0
2022-03-10 12:05:00,65.05,65.16,64.85,64.88,23624.0,64.1477,64.2562,63.9505,63.9801,23624.0
2022-03-10 12:10:00,64.9,65.17,64.89,65.17,14036.0,63.9998,64.266,63.9899,64.266,14036.0
2022-03-10 12:15:00,65.18,65.23,65.12,65.22,15387.0,64.2759,64.3252,64.2167,64.3154,15387.0
2022-03-10 12:20:00,65.25,65.59,65.17,65.59,35562.0,64.3449,64.6802,64.266,64.6802,35562.0
2022-03-10 12:25:00,65.58,65.58,65.27,65.33,24188.0,64.6704,64.6704,64.3647,64.4238,24188.0
2022-03-10 12:30:00,65.32,65.32,65.1,65.12,17136.0,64.414,64.414,64.197,64.2167,17136.0
2022-03-10 12:35:00,65.1,65.12,64.75,64.76,19970.0,64.197,64.2167,63.8519,63.8617,19970.0
2022-03-10 12:40:00,64.75,64.82,64.62,64.77,38296.0,63.8519,63.9209,63.7237,63.8716,38296.0
2022-03-10 12:45:00,64.76,65.01,64.68,64.96,21037.0,63.8617,64.1083,63.7828,64.059,21037.0
2022-03-10 12:50:00,64.94,64.99,64.59,64.64,21510.0,64.0392,64.0885,63.6941,63.7434,21510.0
2022-03-10 12:55:00,64.64,64.75,64.61,64.69,17459.0,63.7434,63.8519,63.7138,63.7927,17459.0
2022-03-10 13:00:00,64.68,64.91,64.59,64.61,113149.0,63.7828,64.0097,63.6941,63.7138,113149.0
2022-03-10 13:05:00,64.63,64.69,64.51,64.55,21251.0,63.7335,63.7927,63.6152,63.6546,21251.0
2022-03-10 13:10:00,64.55,64.72,64.53,64.62,20697.0,63.6546,63.8223,63.6349,63.7237,20697.0
2022-03-10 13:15:00,64.59,64.8,64.52,64.75,21584.0,63.6941,63.9012,63.6251,63.8519,21584.0
2022-03-10 13:20:00,64.73,64.82,64.55,64.62,16708.0,63.8322,63.9209,63.6546,63.7237,16708.0
2022-03-10 13:25:00,64.59,64.7,64.51,64.65,22093.0,63.6941,63.8026,63.6152,63.7533,22093.0
2022-03-10 13:30:00,64.65,64.73,64.46,64.7,43222.0,63.7533,63.8322,63.5659,63.8026,43222.0
2022-03-10 13:35:00,64.67,64.8,64.58,64.67,30366.0,63.773,63.9012,63.6842,63.773,30366.0
2022-03-10 13:40:00,64.69,64.72,64.38,64.41,57938.0,63.7927,63.8223,63.487,63.5166,57938.0
2022-03-10 13:45:00,64.42,64.88,64.42,64.8,40449.0,63.5265,63.9801,63.5265,63.9012,40449.0
2022-03-10 13:50:00,64.84,64.92,64.76,64.8,53341.0,63.9406,64.0195,63.8617,63.9012,53341.0
2022-03-10 13:55:00,64.8,64.9,64.67,64.7,64092.0,63.9012,63.9998,63.773,63.8026,64092.0
2022-03-10 14:00:00,64.72,65.31,64.63,65.3,55482.0,63.8223,64.4041,63.7335,64.3942,55482.0
2022-03-10 14:05:00,65.3,65.46,65.04,65.09,51817.0,64.3942,64.552,64.1379,64.1872,51817.0
2022-03-10 14:10:00,65.11,65.2,64.97,65.03,34192.0,64.2069,64.2956,64.0688,64.128,34192.0
2022-03-10 14:15:00,65.03,65.16,64.95,65.0,37465.0,64.128,64.2562,64.0491,64.0984,37465.0
2022-03-10 14:20:00,65.02,65.07,64.81,64.92,32794.0,64.1181,64.1674,63.911,64.0195,32794.0
2022-03-10 14:25:00,64.94,65.25,64.94,65.16,39078.0,64.0392,64.3449,64.0392,64.2562,39078.0
2022-03-10 14:30:00,65.17,65.32,65.13,65.18,51280.0,64.266,64.414,64.2266,64.2759,51280.0
2022-03-10 14:35:00,65.21,65.32,65.09,65.19,46815.0,64.3055,64.414,64.1872,64.2858,46815.0
2022-03-10 14:40:00,65.18,65.39,65.17,65.19,60475.0,64.2759,64.483,64.266,64.2858,60475.0
2022-03-10 14:45:00,65.17,65.61,65.17,65.58,101342.0,64.266,64.6999,64.266,64.6704,101342.0
2022-03-10 14:50:00,65.61,65.65,65.44,65.48,42676.0,64.6999,64.7394,64.5323,64.5717,42676.0
2022-03-10 14:55:00,65.48,65.64,65.35,65.41,54841.0,64.5717,64.7295,64.4436,64.5027,54841.0
2022-03-10 15:00:00,65.41,65.45,65.09,65.1,32789.0,64.5027,64.5422,64.1872,64.197,32789.0
2022-03-10 15:05:00,65.15,65.21,64.9,65.05,43909.0,64.2463,64.3055,63.9998,64.1477,43909.0
2022-03-10 15:10:00,65.06,65.2,65.01,65.16,42444.0,64.1576,64.2956,64.1083,64.2562,42444.0
2022-03-10 15:15:00,65.14,65.2,65.02,65.14,92070.0,64.2365,64.2956,64.1181,64.2365,92070.0
2022-03-10 15:20:00,65.15,65.3,65.0,65.02,62471.0,64.2463,64.3942,64.0984,64.1181,62471.0
2022-03-10 15:25:00,65.02,65.15,64.98,65.11,76343.0,64.1181,64.2463,64.0787,64.2069,76343.0
2022-03-10 15:30:00,65.12,65.25,65.01,65.17,130438.0,64.2167,64.3449,64.1083,64.266,130438.0
2022-03-10 15:35:00,65.16,65.21,64.91,64.99,90498.0,64.2562,64.3055,64.0097,64.0885,90498.0
2022-03-10 15:40:00,64.99,65.28,64.99,65.06,87760.0,64.0885,64.3745,64.0885,64.1576,87760.0
2022-03-10 15:45:00,65.05,65.05,64.84,64.92,108212.0,64.1477,64.1477,63.9406,64.0195,108212.0
2022-03-10 15:50:00,64.94,65.39,64.86,65.26,176795.0,64.0392,64.483,63.9603,64.3548,176795.0
2022-03-10 15:55:00,65.26,65.41,65.15,65.23,485809.0,64.3548,64.5027,64.2463,64.3252,485809.0
2022-03-11 09:30:00,66.07,66.52,65.54,65.68,156327.0,65.1536,65.5973,64.6309,64.769,156327.0
2022-03-11 09:35:00,65.74,65.81,65.35,65.53,100010.0,64.8281,64.8972,64.4436,64.6211,100010.0
2022-03-11 09:40:00,65.58,66.0,65.36,65.89,255529.0,64.6704,65.0845,64.4534,64.9761,255529.0
2022-03-11 09:45:00,65.85,66.13,65.81,66.05,180596.0,64.9366,65.2127,64.8972,65.1338,180596.0
2022-03-11 09:50:00,66.03,66.26,65.94,66.04,78891.0,65.1141,65.3409,65.0254,65.124,78891.0
2022-03-11 09:55:00,65.99,66.04,65.58,65.75,134461.0,65.0747,65.124,64.6704,64.838,134461.0
2022-03-11 10:00:00,65.73,65.78,64.83,64.83,118403.0,64.8183,64.8676,63.9308,63.9308,118403.0
2022-03-11 10:05:00,64.87,65.19,64.75,64.81,83273.0,63.9702,64.2858,63.8519,63.911,83273.0
2022-03-11 10:10:00,64.83,65.18,64.83,64.97,38861.0,63.9308,64.2759,63.9308,64.0688,38861.0
2022-03-11 10:15:00,64.95,64.95,64.23,64.36,70916.0,64.0491,64.0491,63.3391,63.4673,70916.0
2022-03-11 10:20:00,64.32,64.48,64.13,64.27,44266.0,63.4278,63.5856,63.2405,63.3785,44266.0
2022-03-11 10:25:00,64.32,64.45,64.1,64.11,58907.0,63.4278,63.556,63.2109,63.2208,58907.0
2022-03-11 10:30:00,64.07,64.2,63.83,63.86,97024.0,63.1813,63.3095,62.9446,62.9742,97024.0
2022-03-11 10:35:00,63.85,64.31,63.8,64.28,105573.0,62.9644,63.418,62.9151,63.3884,105573.0
2022-03-11 10:40:00,64.28,64.53,64.19,64.25,78223.0,63.3884,63.6349,63.2996,63.3588,78223.0
2022-03-11 10:45:00,64.26,64.34,64.11,64.25,53522.0,63.3687,63.4476,63.2208,63.3588,53522.0
2022-03-11 10:50:00,64.24,64.49,64.23,64.36,73503.0,63.3489,63.5955,63.3391,63.4673,73503.0
2022-03-11 10:55:00,64.36,64.54,64.28,64.51,73256.0,63.4673,63.6448,63.3884,63.6152,73256.0
2022-03-11 11:00:00,64.54,64.56,64.32,64.32,45720.0,63.6448,63.6645,63.4278,63.4278,45720.0
2022-03-11 11:05:00,64.33,64.36,64.0,64.13,32400.0,63.4377,63.4673,63.1123,63.2405,32400.0
2022-03-11 11:10:00,64.18,64.2,63.85,63.88,31528.0,63.2898,63.3095,62.9644,62.9939,31528.0
2022-03-11 11:15:00,63.85,64.17,63.84,64.09,34405.0,62.9644,63.2799,62.9545,63.201,34405.0
2022-03-11 11:20:00,64.11,64.31,63.98,64.09,44435.0,63.2208,63.418,63.0926,63.201,44435.0
2022-03-11 11:25:00,64.1,64.11,63.73,63.76,41953.0,63.2109,63.2208,62.846,62.8756,41953.0
2022-03-11 11:30:00,63.74,63.78,63.53,63.57,45981.0,62.8559,62.8953,62.6488,62.6882,45981.0
2022-03-11 11:35:00,63.6,63.7,63.57,63.63,31949.0,62.7178,62.8164,62.6882,62.7474,31949.0
2022-03-11 11:40:00,63.62,63.71,63.39,63.7,38509.0,62.7375,62.8263,62.5107,62.8164,38509.0
2022-03-11 11:45:00,63.7,64.01,63.68,63.94,25705.0,62.8164,63.1221,62.7967,63.0531,25705.0
2022-03-11 11:50:00,63.9,63.92,63.68,63.72,38811.0,63.0137,63.0334,62.7967,62.8362,38811.0
2022-03-11 11:55:00,63.71,63.88,63.7,63.88,106614.0,62.8263,62.9939,62.8164,62.9939,106614.0
2022-03-11 12:00:00,63.87,64.07,63.78,64.05,47503.0,62.9841,63.1813,62.8953,63.1616,47503.0
2022-03-11 12:05:00,64.1,64.2,63.73,63.76,26985.0,63.2109,63.3095,62.846,62.8756,26985.0
2022-03-11 12:10:00,63.76,64.13,63.76,64.06,27630.0,62.8756,63.2405,62.8756,63.1714,27630.0
2022-03-11 12:15:00,64.08,64.46,64.07,64.44,43453.0,63.1912,63.5659,63.1813,63.5462,43453.0
2022-03-11 12:20:00,64.43,64.45,64.08,64.13,42398.0,63.5363,63.556,63.1912,63.2405,42398.0
2022-03-11 12:25:00,64.12,64.13,63.88,63.91,27695.0,63.2306,63.2405,62.9939,63.0235,27695.0
2022-03-11 12:30:00,63.92,64.06,63.85,64.0,15795.0,63.0334,63.1714,62.9644,63.1123,15795.0
2022-03-11 12:35:00,63.98,63.98,63.76,63.78,18775.0,63.0926,63.0926,62.8756,62.8953,18775.0
2022-03-11 12:40:00,63.77,63.96,63.77,63.96,15035.0,62.8855,63.0728,62.8855,63.0728,15035.0
2022-03-11 12:45:00,63.95,64.01,63.85,63.87,17496.0,63.063,63.1221,62.9644,62.9841,17496.0
2022-03-11 12:50:00,63.9,63.97,63.79,63.88,16278.0,63.0137,63.0827,62.9052,62.9939,16278.0
2022-03-11 12:55:00,63.88,64.06,63.88,63.99,24461.0,62.9939,63.1714,62.9939,63.1024,24461.0
2022-03-11 13:00:00,64.0,64.23,63.93,64.15,42719.0,63.1123,63.3391,63.0432,63.2602,42719.0
2022-03-11 13:05:00,64.16,64.31,64.16,64.18,77675.0,63.2701,63.418,63.2701,63.2898,77675.0
2022-03-11 13:10:00,64.2,64.22,64.07,64.08,50662.0,63.3095,63.3292,63.1813,63.1912,50662.0
2022-03-11 13:15:00,64.08,64.17,64.0,64.08,42007.0,63.1912,63.2799,63.1123,63.1912,42007.0
2022-03-11 13:20:00,64.07,64.37,64.07,64.36,25500.0,63.1813,63.4771,63.1813,63.4673,25500.0
2022-03-11 13:25:00,64.33,64.36,64.2,64.31,24276.0,63.4377,63.4673,63.3095,63.418,24276.0
2022-03-11 13:30:00,64.33,64.35,64.17,64.28,28783.0,63.4377,63.4574,63.2799,63.3884,28783.0
2022-03-11 13:35:00,64.27,64.33,64.02,64.04,34741.0,63.3785,63.4377,63.132,63.1517,34741.0
2022-03-11 13:40:00,64.04,64.18,63.98,64.16,43046.0,63.1517,63.2898,63.0926,63.2701,43046.0
2022-03-11 13:45:00,64.14,64.31,64.08,64.31,45604.0,63.2503,63.418,63.1912,63.418,45604.0
2022-03-11 13:50:00,64.37,64.4,64.03,64.03,46911.0,63.4771,63.5067,63.1419,63.1419,46911.0
2022-03-11 13:55:00,64.06,64.13,63.91,63.91,37284.0,63.1714,63.2405,63.0235,63.0235,37284.0
2022-03-11 14:00:00,63.89,64.02,63.86,64.0,22414.0,63.0038,63.132,62.9742,63.1123,22414.0
2022-03-11 14:05:00,64.03,64.04,63.94,63.94,27620.0,63.1419,63.1517,63.0531,63.0531,27620.0
2022-03-11 14:10:00,63.97,63.97,63.83,63.94,19605.0,63.0827,63.0827,62.9446,63.0531,19605.0
2022-03-11 14:15:00,63.97,64.06,63.74,63.74,19638.0,63.0827,63.1714,62.8559,62.8559,19638.0
2022-03-11 14:20:00,63.8,63.87,63.73,63.86,21260.0,62.9151,62.9841,62.846,62.9742,21260.0
2022-03-11 14:25:00,63.87,64.31,63.82,64.28,28484.0,62.9841,63.418,62.9348,63.3884,28484.0
2022-03-11 14:30:00,64.27,64.3,64.08,64.09,28168.0,63.3785,63.4081,63.1912,63.201,28168.0
2022-03-11 14:35:00,64.09,64.19,64.01,64.11,14409.0,63.201,63.2996,63.1221,63.2208,14409.0
2022-03-11 14:40:00,64.1,64.13,63.92,63.97,12456.0,63.2109,63.2405,63.0334,63.0827,12456.0
2022-03-11 14:45:00,63.98,64.05,63.85,64.03,18118.0,63.0926,63.1616,62.9644,63.1419,18118.0
2022-03-11 14:50:00,64.05,64.05,63.89,63.96,21753.0,63.1616,63.1616,63.0038,63.0728,21753.0
2022-03-11 14:55:00,63.97,64.01,63.88,63.94,20082.0,63.0827,63.1221,62.9939,63.0531,20082.0
2022-03-11 15:00:00,63.95,64.1,63.85,63.97,31655.0,63.063,63.2109,62.9644,63.0827,31655.0
2022-03-11 15:05:00,63.97,64.06,63.81,63.88,44406.0,63.0827,63.1714,62.9249,62.9939,44406.0
2022-03-11 15:10:00,63.84,63.94,63.78,63.87,31872.0,62.9545,63.0531,62.8953,62.9841,31872.0
2022-03-11 15:15:00,63.87,63.99,63.83,63.91,25866.0,62.9841,63.1024,62.9446,63.0235,25866.0
2022-03-11 15:20:00,63.88,63.97,63.75,63.75,71140.0,62.9939,63.0827,62.8657,62.8657,71140.0
2022-03-11 15:25:00,63.74,63.76,63.51,63.51,41360.0,62.8559,62.8756,62.6291,62.6291,41360.0
2022-03-11 15:30:00,63.53,63.53,63.28,63.37,102415.0,62.6488,62.6488,62.4023,62.491,102415.0
2022-03-11 15:35:00,63.37,63.62,63.37,63.48,50066.0,62.491,62.7375,62.491,62.5995,50066.0
2022-03-11 15:40:00,63.45,63.51,63.3,63.44,72779.0,62.5699,62.6291,62.422,62.56,72779.0
2022-03-11 15:45:00,63.43,63.48,63.27,63.33,85920.0,62.5502,62.5995,62.3924,62.4516,85920.0
2022-03-11 15:50:00,63.32,63.54,63.15,63.19,127655.0,62.4417,62.6587,62.2741,62.3135,127655.0
2022-03-11 15:55:00,63.18,63.35,62.94,63.08,362431.0,62.3037,62.4713,62.067,62.205,362431.0
2022-03-14 09:30:00,62.88,63.34,61.81,61.9,218412.0,62.0078,62.4614,60.9527,61.0414,218412.0
2022-03-14 09:35:00,61.94,62.04,61.59,61.84,112769.0,61.0809,61.1795,60.7357,60.9822,112769.0
2022-03-14 09:40:00,61.82,62.1,61.63,61.96,89794.0,60.9625,61.2386,60.7752,61.1006,89794.0
2022-03-14 09:45:00,61.96,62.27,61.76,62.1,200757.0,61.1006,61.4063,60.9033,61.2386,200757.0
2022-03-14 09:50:00,62.04,62.31,61.52,61.72,64064.0,61.1795,61.4457,60.6667,60.8639,64064.0
2022-03-14 09:55:00,61.71,61.86,61.28,61.52,99775.0,60.854,61.002,60.43,60.6667,99775.0
2022-03-14 10:00:00,61.48,61.79,61.2,61.37,100472.0,60.6272,60.9329,60.3511,60.5188,100472.0
2022-03-14 10:05:00,61.39,62.22,61.35,62.15,63941.0,60.5385,61.357,60.499,61.2879,63941.0
2022-03-14 10:10:00,62.16,62.56,62.04,62.41,141289.0,61.2978,61.6923,61.1795,61.5443,141289.0
2022-03-14 10:15:00,62.46,62.73,62.17,62.64,400368.0,61.5936,61.8599,61.3077,61.7711,400368.0
2022-03-14 10:20:00,62.62,63.05,62.54,62.94,67019.0,61.7514,62.1755,61.6725,62.067,67019.0
2022-03-14 10:25:00,62.95,63.01,62.19,62.2,54293.0,62.0768,62.136,61.3274,61.3372,54293.0
2022-03-14 10:30:00,62.2,62.2,61.44,61.73,106463.0,61.3372,61.3372,60.5878,60.8738,106463.0
2022-03-14 10:35:00,61.73,61.98,61.65,61.8,56414.0,60.8738,61.1203,60.7949,60.9428,56414.0
2022-03-14 10:40:00,61.85,61.97,61.62,61.62,28382.0,60.9921,61.1104,60.7653,60.7653,28382.0
2022-03-14 10:45:00,61.63,61.91,61.49,61.81,41227.0,60.7752,61.0513,60.6371,60.9527,41227.0
2022-03-14 10:50:00,61.84,62.29,61.77,62.27,58569.0,60.9822,61.426,60.9132,61.4063,58569.0
2022-03-14 10:55:00,62.26,62.5,62.09,62.3,56012.0,61.3964,61.6331,61.2288,61.4359,56012.0
2022-03-14 11:00:00,62.34,62.35,62.1,62.2,42996.0,61.4753,61.4852,61.2386,61.3372,42996.0
2022-03-14 11:05:00,62.2,62.22,61.79,61.79,101067.0,61.3372,61.357,60.9329,60.9329,101067.0
2022-03-14 11:10:00,61.83,61.93,61.42,61.42,60408.0,60.9724,61.071,60.5681,60.5681,60408.0
2022-03-14 11:15:00,61.44,61.64,61.44,61.5,43303.0,60.5878,60.785,60.5878,60.647,43303.0
2022-03-14 11:20:00,61.52,61.52,61.22,61.27,36421.0,60.6667,60.6667,60.3708,60.4201,36421.0
2022-03-14 11:25:00,61.27,61.34,61.06,61.09,93486.0,60.4201,60.4892,60.2131,60.2426,93486.0
2022-03-14 11:30:00,61.12,61.13,60.95,61.05,147191.0,60.2722,60.2821,60.1046,60.2032,147191.0
2022-03-14 11:35:00,61.03,61.08,60.82,60.85,80427.0,60.1835,60.2328,59.9764,60.006,80427.0
2022-03-14 11:40:00,60.82,60.84,60.21,60.42,161508.0,59.9764,59.9961,59.3748,59.5819,161508.0
2022-03-14 11:45:00,60.4,60.62,60.37,60.42,77182.0,59.5622,59.7792,59.5326,59.5819,77182.0
2022-03-14 11:50:00,60.41,60.52,60.31,60.47,72909.0,59.5721,59.6805,59.4735,59.6312,72909.0
2022-03-14 11:55:00,60.47,60.56,60.42,60.52,98521.0,59.6312,59.72,59.5819,59.6805,98521.0
2022-03-14 12:00:00,60.51,60.53,60.4,60.47,70405.0,59.6707,59.6904,59.5622,59.6312,70405.0
2022-03-14 12:05:00,60.46,60.52,60.34,60.35,93379.0,59.6214,59.6805,59.503,59.5129,93379.0
2022-03-14 12:10:00,60.37,60.41,60.22,60.29,133489.0,59.5326,59.5721,59.3847,59.4537,133489.0
2022-03-14 12:15:00,60.28,60.41,60.11,60.34,241362.0,59.4439,59.5721,59.2762,59.503,241362.0
2022-03-14 12:20:00,60.32,60.45,60.16,60.4,142715.0,59.4833,59.6115,59.3255,59.5622,142715.0
2022-03-14 12:25:00,60.38,60.38,60.13,60.21,112743.0,59.5425,59.5425,59.296,59.3748,112743.0
2022-03-14 12:30:00,60.19,60.28,59.81,59.89,205161.0,59.3551,59.4439,58.9804,59.0593,205161.0
2022-03-14 12:35:00,59.86,60.07,59.78,59.95,91739.0,59.0297,59.2368,58.9508,59.1185,91739.0
2022-03-14 12:40:00,59.94,60.11,59.84,59.89,88338.0,59.1086,59.2762,59.01,59.0593,88338.0
2022-03-14 12:45:00,59.88,59.91,59.74,59.85,46070.0,59.0494,59.079,58.9114,59.0198,46070.0
2022-03-14 12:50:00,59.86,59.91,59.52,59.65,218457.0,59.0297,59.079,58.6944,58.8226,218457.0
2022-03-14 12:55:00,59.66,60.22,59.63,59.92,361095.0,58.8325,59.3847,58.8029,59.0889,361095.0
2022-03-14 13:00:00,59.88,60.0,59.81,59.81,140983.0,59.0494,59.1678,58.9804,58.9804,140983.0
2022-03-14 13:05:00,59.81,59.92,59.68,59.71,46653.0,58.9804,59.0889,58.8522,58.8818,46653.0
2022-03-14 13:10:00,59.75,59.93,59.7,59.78,43881.0,58.9212,59.0987,58.8719,58.9508,43881.0
2022-03-14 13:15:00,59.76,60.06,59.71,60.01,33034.0,58.9311,59.2269,58.8818,59.1776,33034.0
2022-03-14 13:20:00,60.02,60.15,59.94,60.11,57794.0,59.1875,59.3157,59.1086,59.2762,57794.0
2022-03-14 13:25:00,60.14,60.14,59.81,59.83,123087.0,59.3058,59.3058,58.9804,59.0001,123087.0
2022-03-14 13:30:00,59.85,59.93,59.54,59.67,52524.0,59.0198,59.0987,58.7141,58.8423,52524.0
2022-03-14 13:35:00,59.67,59.67,59.33,59.43,95711.0,58.8423,58.8423,58.5071,58.6057,95711.0
2022-03-14 13:40:00,59.45,59.53,59.36,59.36,97112.0,58.6254,58.7043,58.5366,58.5366,97112.0
2022-03-14 13:45:00,59.37,59.61,59.33,59.43,94407.0,58.5465,58.7832,58.5071,58.6057,94407.0
2022-03-14 13:50:00,59.45,59.86,59.44,59.59,79923.0,58.6254,59.0297,58.6155,58.7634,79923.0
2022-03-14 13:55:00,59.59,59.79,59.31,59.34,74929.0,58.7634,58.9607,58.4873,58.5169,74929.0
2022-03-14 14:00:00,59.34,59.49,59.29,59.35,75464.0,58.5169,58.6648,58.4676,58.5268,75464.0
2022-03-14 14:05:00,59.36,59.42,59.23,59.25,82598.0,58.5366,58.5958,58.4084,58.4282,82598.0
2022-03-14 14:10:00,59.26,59.35,59.2,59.22,90186.0,58.438,58.5268,58.3789,58.3986,90186.0
2022-03-14 14:15:00,59.21,59.24,58.92,58.98,143364.0,58.3887,58.4183,58.1027,58.1619,143364.0
2022-03-14 14:20:00,58.99,59.02,58.9,58.95,89687.0,58.1718,58.2014,58.083,58.1323,89687.0
2022-03-14 14:25:00,58.96,59.01,58.84,58.92,143853.0,58.1422,58.1915,58.0239,58.1027,143853.0
2022-03-14 14:30:00,58.93,59.45,58.87,59.41,233187.0,58.1126,58.6254,58.0534,58.5859,233187.0
2022-03-14 14:35:00,59.41,59.75,59.38,59.57,79345.0,58.5859,58.9212,58.5564,58.7437,79345.0
2022-03-14 14:40:00,59.58,59.67,59.48,59.48,58899.0,58.7536,58.8423,58.655,58.655,58899.0
2022-03-14 14:45:00,59.49,59.54,59.43,59.51,48975.0,58.6648,58.7141,58.6057,58.6846,48975.0
2022-03-14 14:50:00,59.51,59.84,59.47,59.84,58115.0,58.6846,59.01,58.6451,59.01,58115.0
2022-03-14 14:55:00,59.82,59.98,59.73,59.83,58837.0,58.9903,59.148,58.9015,59.0001,58837.0
2022-03-14 15:00:00,59.84,60.18,59.8,59.99,65251.0,59.01,59.3453,58.9705,59.1579,65251.0
2022-03-14 15:05:00,59.98,59.98,59.67,59.68,49674.0,59.148,59.148,58.8423,58.8522,49674.0
2022-03-14 15:10:00,59.69,59.95,59.65,59.95,59880.0,58.8621,59.1185,58.8226,59.1185,59880.0
2022-03-14 15:15:00,59.95,60.18,59.89,59.94,122749.0,59.1185,59.3453,59.0593,59.1086,122749.0
2022-03-14 15:20:00,59.92,60.17,59.86,60.16,110644.0,59.0889,59.3354,59.0297,59.3255,110644.0
2022-03-14 15:25:00,60.13,60.22,60.0,60.11,120093.0,59.296,59.3847,59.1678,59.2762,120093.0
2022-03-14 15:30:00,60.1,60.1,59.66,59.75,115335.0,59.2664,59.2664,58.8325,58.9212,115335.0
2022-03-14 15:35:00,59.75,59.86,59.58,59.75,101352.0,58.9212,59.0297,58.7536,58.9212,101352.0
2022-03-14 15:40:00,59.75,60.06,59.73,60.06,128124.0,58.9212,59.2269,58.9015,59.2269,128124.0
2022-03-14 15:45:00,60.06,60.39,59.93,60.3,148729.0,59.2269,59.5524,59.0987,59.4636,148729.0
2022-03-14 15:50:00,60.3,60.31,60.0,60.13,301607.0,59.4636,59.4735,59.1678,59.296,301607.0
2022-03-14 15:55:00,60.14,60.41,60.14,60.27,727124.0,59.3058,59.5721,59.3058,59.434,727124.0
2022-03-15 09:30:00,61.3,62.4,60.93,61.96,367465.0,60.4497,61.5345,60.0849,61.1006,367465.0
2022-03-15 09:35:00,62.0,62.19,61.61,62.03,283703.0,61.14,61.3274,60.7554,61.1696,283703.0
2022-03-15 09:40:00,62.06,62.14,61.53,61.6,206352.0,61.1992,61.2781,60.6765,60.7456,206352.0
2022-03-15 09:45:00,61.65,61.81,61.15,61.68,126345.0,60.7949,60.9527,60.3018,60.8245,126345.0
2022-03-15 09:50:00,61.67,62.24,61.58,62.22,123703.0,60.8146,61.3767,60.7258,61.357,123703.0
2022-03-15 09:55:00,62.19,62.83,62.15,62.64,189471.0,61.3274,61.9585,61.2879,61.7711,189471.0
2022-03-15 10:00:00,62.65,63.5,62.52,63.37,247500.0,61.781,62.6192,61.6528,62.491,247500.0
2022-03-15 10:05:00,63.37,63.57,63.21,63.4,293428.0,62.491,62.6882,62.3332,62.5206,293428.0
2022-03-15 10:10:00,63.39,63.74,63.37,63.42,232711.0,62.5107,62.8559,62.491,62.5403,232711.0
2022-03-15 10:15:00,63.42,63.88,63.18,63.87,215926.0,62.5403,62.9939,62.3037,62.9841,215926.0
2022-03-15 10:20:00,63.86,64.51,63.72,64.43,201781.0,62.9742,63.6152,62.8362,63.5363,201781.0
2022-03-15 10:25:00,64.4,64.71,64.22,64.71,258807.0,63.5067,63.8124,63.3292,63.8124,258807.0
2022-03-15 10:30:00,64.69,64.82,64.4,64.51,191513.0,63.7927,63.9209,63.5067,63.6152,191513.0
2022-03-15 10:35:00,64.51,64.86,64.42,64.57,109852.0,63.6152,63.9603,63.5265,63.6744,109852.0
2022-03-15 10:40:00,64.59,64.96,64.43,64.86,196705.0,63.6941,64.059,63.5363,63.9603,196705.0
2022-03-15 10:45:00,64.88,65.16,64.73,65.1,154572.0,63.9801,64.2562,63.8322,64.197,154572.0
2022-03-15 10:50:00,65.1,65.11,64.74,64.86,149720.0,64.197,64.2069,63.842,63.9603,149720.0
2022-03-15 10:55:00,64.87,64.87,64.28,64.49,134848.0,63.9702,63.9702,63.3884,63.5955,134848.0
2022-03-15 11:00:00,64.49,64.62,64.27,64.61,137002.0,63.5955,63.7237,63.3785,63.7138,137002.0
2022-03-15 11:05:00,64.59,64.71,64.44,64.49,67140.0,63.6941,63.8124,63.5462,63.5955,67140.0
2022-03-15 11:10:00,64.52,64.67,64.29,64.58,90349.0,63.6251,63.773,63.3983,63.6842,90349.0
2022-03-15 11:15:00,64.53,64.62,64.39,64.5,99131.0,63.6349,63.7237,63.4969,63.6053,99131.0
2022-03-15 11:20:00,64.5,64.62,64.4,64.58,88060.0,63.6053,63.7237,63.5067,63.6842,88060.0
2022-03-15 11:25:00,64.56,65.02,64.52,65.0,126030.0,63.6645,64.1181,63.6251,64.0984,126030.0
2022-03-15 11:30:00,65.01,65.35,64.83,65.27,141487.0,64.1083,64.4436,63.9308,64.3647,141487.0
2022-03-15 11:35:00,65.24,65.44,65.05,65.23,130229.0,64.3351,64.5323,64.1477,64.3252,130229.0
2022-03-15 11:40:00,65.21,65.29,65.06,65.14,120196.0,64.3055,64.3844,64.1576,64.2365,120196.0
2022-03-15 11:45:00,65.12,65.3,64.95,65.24,168855.0,64.2167,64.3942,64.0491,64.3351,168855.0
2022-03-15 11:50:00,65.26,65.26,64.81,64.9,93961.0,64.3548,64.3548,63.911,63.9998,93961.0
2022-03-15 11:55:00,64.92,64.95,64.53,64.75,208046.0,64.0195,64.0491,63.6349,63.8519,208046.0
2022-03-15 12:00:00,64.71,64.79,64.52,64.77,49044.0,63.8124,63.8913,63.6251,63.8716,49044.0
2022-03-15 12:05:00,64.74,65.02,64.69,64.91,48276.0,63.842,64.1181,63.7927,64.0097,48276.0
2022-03-15 12:10:00,64.89,64.96,64.72,64.87,38455.0,63.9899,64.059,63.8223,63.9702,38455.0
2022-03-15 12:15:00,64.87,64.89,64.69,64.85,67610.0,63.9702,63.9899,63.7927,63.9505,67610.0
2022-03-15 12:20:00,64.84,64.9,64.61,64.85,49586.0,63.9406,63.9998,63.7138,63.9505,49586.0
2022-03-15 12:25:00,64.79,64.94,64.79,64.82,40156.0,63.8913,64.0392,63.8913,63.9209,40156.0
2022-03-15 12:30:00,64.8,65.07,64.79,65.01,92571.0,63.9012,64.1674,63.8913,64.1083,92571.0
2022-03-15 12:35:00,65.05,65.29,64.97,65.14,55911.0,64.1477,64.3844,64.0688,64.2365,55911.0
2022-03-15 12:40:00,65.14,65.15,64.93,64.95,64599.0,64.2365,64.2463,64.0294,64.0491,64599.0
2022-03-15 12:45:00,64.96,65.23,64.95,65.08,124252.0,64.059,64.3252,64.0491,64.1773,124252.0
2022-03-15 12:50:00,65.06,65.14,64.92,65.06,181017.0,64.1576,64.2365,64.0195,64.1576,181017.0
2022-03-15 12:55:00,65.04,65.22,64.98,65.19,55551.0,64.1379,64.3154,64.0787,64.2858,55551.0
2022-03-15 13:00:00,65.2,65.37,65.16,65.33,48856.0,64.2956,64.4633,64.2562,64.4238,48856.0
2022-03-15 13:05:00,65.33,65.33,65.02,65.1,36288.0,64.4238,64.4238,64.1181,64.197,36288.0
2022-03-15 13:10:00,65.05,65.13,64.87,64.9,67220.0,64.1477,64.2266,63.9702,63.9998,67220.0
2022-03-15 13:15:00,64.9,64.9,64.73,64.85,66022.0,63.9998,63.9998,63.8322,63.9505,66022.0
2022-03-15 13:20:00,64.86,65.19,64.85,65.05,62493.0,63.9603,64.2858,63.9505,64.1477,62493.0
2022-03-15 13:25:00,65.05,65.14,64.72,64.72,43077.0,64.1477,64.2365,63.8223,63.8223,43077.0
2022-03-15 13:30:00,64.75,64.93,64.71,64.87,36152.0,63.8519,64.0294,63.8124,63.9702,36152.0
2022-03-15 13:35:00,64.89,65.04,64.76,64.76,28259.0,63.9899,64.1379,63.8617,63.8617,28259.0
2022-03-15 13:40:00,64.76,64.86,64.66,64.69,33557.0,63.8617,63.9603,63.7631,63.7927,33557.0
2022-03-15 13:45:00,64.68,64.7,64.45,64.46,56233.0,63.7828,63.8026,63.556,63.5659,56233.0
2022-03-15 13:50:00,64.46,64.67,64.45,64.58,27259.0,63.5659,63.773,63.556,63.6842,27259.0
2022-03-15 13:55:00,64.57,64.82,64.54,64.78,28985.0,63.6744,63.9209,63.6448,63.8815,28985.0
2022-03-15 14:00:00,64.72,64.86,64.53,64.55,60233.0,63.8223,63.9603,63.6349,63.6546,60233.0
2022-03-15 14:05:00,64.59,64.62,64.49,64.56,35408.0,63.6941,63.7237,63.5955,63.6645,35408.0
2022-03-15 14:10:00,64.56,64.6,64.44,64.51,25502.0,63.6645,63.704,63.5462,63.6152,25502.0
2022-03-15 14:15:00,64.49,64.53,64.11,64.2,41966.0,63.5955,63.6349,63.2208,63.3095,41966.0
2022-03-15 14:20:00,64.17,64.49,64.09,64.41,78665.0,63.2799,63.5955,63.201,63.5166,78665.0
2022-03-15 14:25:00,64.43,64.58,64.39,64.55,27455.0,63.5363,63.6842,63.4969,63.6546,27455.0
2022-03-15 14:30:00,64.51,64.53,64.33,64.36,74448.0,63.6152,63.6349,63.4377,63.4673,74448.0
2022-03-15 14:35:00,64.36,64.41,64.25,64.34,38793.0,63.4673,63.5166,63.3588,63.4476,38793.0
2022-03-15 14:40:00,64.34,64.42,64.31,64.4,44650.0,63.4476,63.5265,63.418,63.5067,44650.0
2022-03-15 14:45:00,64.39,64.7,64.37,64.62,116781.0,63.4969,63.8026,63.4771,63.7237,116781.0
2022-03-15 14:50:00,64.64,64.73,64.57,64.69,30781.0,63.7434,63.8322,63.6744,63.7927,30781.0
2022-03-15 14:55:00,64.7,64.77,64.6,64.71,41243.0,63.8026,63.8716,63.704,63.8124,41243.0
2022-03-15 15:00:00,64.7,64.94,64.66,64.9,47883.0,63.8026,64.0392,63.7631,63.9998,47883.0
2022-03-15 15:05:00,64.87,65.11,64.85,65.11,63504.0,63.9702,64.2069,63.9505,64.2069,63504.0
2022-03-15 15:10:00,65.1,65.27,65.01,65.14,68068.0,64.197,64.3647,64.1083,64.2365,68068.0
2022-03-15 15:15:00,65.15,65.47,65.11,65.43,115490.0,64.2463,64.5619,64.2069,64.5224,115490.0
2022-03-15 15:20:00,65.44,65.63,65.4,65.58,114855.0,64.5323,64.7197,64.4929,64.6704,114855.0
2022-03-15 15:25:00,65.58,65.66,65.42,65.52,87502.0,64.6704,64.7493,64.5126,64.6112,87502.0
2022-03-15 15:30:00,65.53,65.86,65.52,65.72,224571.0,64.6211,64.9465,64.6112,64.8084,224571.0
2022-03-15 15:35:00,65.73,65.82,65.61,65.73,191975.0,64.8183,64.907,64.6999,64.8183,191975.0
2022-03-15 15:40:00,65.74,65.75,65.51,65.73,163957.0,64.8281,64.838,64.6013,64.8183,163957.0
2022-03-15 15:45:00,65.74,65.77,65.47,65.65,207705.0,64.8281,64.8577,64.5619,64.7394,207705.0
2022-03-15 15:50:00,65.67,65.97,65.64,65.78,226654.0,64.7591,65.055,64.7295,64.8676,226654.0
2022-03-15 15:55:00,65.77,65.87,65.64,65.79,581745.0,64.8577,64.9563,64.7295,64.8775,581745.0
2022-03-16 09:30:00,67.0,67.6,66.1,66.47,478081.0,66.0707,66.6623,65.1832,65.548,478081.0
2022-03-16 09:35:00,66.48,67.0,66.01,66.92,169730.0,65.5579,66.0707,65.0944,65.9918,169730.0
2022-03-16 09:40:00,66.94,67.56,66.81,67.41,167586.0,66.0115,66.6229,65.8833,66.475,167586.0
2022-03-16 09:45:00,67.44,67.99,67.42,67.68,150042.0,66.5046,67.0469,66.4848,66.7412,150042.0
2022-03-16 09:50:00,67.7,67.98,67.47,67.91,118564.0,66.761,67.0371,66.5341,66.968,118564.0
2022-03-16 09:55:00,67.94,68.47,67.83,68.34,238912.0,66.9976,67.5203,66.8892,67.3921,238912.0
2022-03-16 10:00:00,68.35,68.56,67.81,67.95,154969.0,67.4019,67.609,66.8694,67.0075,154969.0
2022-03-16 10:05:00,67.98,68.15,67.52,67.55,109077.0,67.0371,67.2047,66.5835,66.613,109077.0
2022-03-16 10:10:00,67.54,68.13,67.39,68.05,231391.0,66.6032,67.185,66.4553,67.1061,231391.0
2022-03-16 10:15:00,68.06,68.72,68.05,68.41,105955.0,67.116,67.7668,67.1061,67.4611,105955.0
2022-03-16 10:20:00,68.39,68.88,68.27,68.84,128198.0,67.4414,67.9246,67.3231,67.8851,128198.0
2022-03-16 10:25:00,68.82,68.99,68.66,68.87,99850.0,67.8654,68.0331,67.7076,67.9147,99850.0
2022-03-16 10:30:00,68.83,69.25,68.8,69.12,162158.0,67.8753,68.2895,67.8457,68.1613,162158.0
2022-03-16 10:35:00,69.16,69.29,68.93,69.27,117373.0,68.2007,68.3289,67.9739,68.3092,117373.0
2022-03-16 10:40:00,69.28,69.37,68.5,68.69,104741.0,68.319,68.4078,67.5499,67.7372,104741.0
2022-03-16 10:45:00,68.68,68.74,68.29,68.59,227436.0,67.7274,67.7865,67.3428,67.6386,227436.0
2022-03-16 10:50:00,68.54,68.77,68.39,68.62,50269.0,67.5893,67.8161,67.4414,67.6682,50269.0
2022-03-16 10:55:00,68.61,68.78,68.47,68.74,103569.0,67.6583,67.826,67.5203,67.7865,103569.0
2022-03-16 11:00:00,68.73,68.78,68.38,68.72,66475.0,67.7767,67.826,67.4315,67.7668,66475.0
2022-03-16 11:05:00,68.72,68.92,68.43,68.53,75989.0,67.7668,67.964,67.4808,67.5794,75989.0
2022-03-16 11:10:00,68.53,68.86,68.53,68.75,58209.0,67.5794,67.9049,67.5794,67.7964,58209.0
2022-03-16 11:15:00,68.74,68.75,68.49,68.57,39119.0,67.7865,67.7964,67.54,67.6189,39119.0
2022-03-16 11:20:00,68.58,68.9,68.51,68.82,74520.0,67.6288,67.9443,67.5597,67.8654,74520.0
2022-03-16 11:25:00,68.82,68.83,68.5,68.67,62019.0,67.8654,67.8753,67.5499,67.7175,62019.0
2022-03-16 11:30:00,68.69,68.84,68.61,68.74,75970.0,67.7372,67.8851,67.6583,67.7865,75970.0
2022-03-16 11:35:00,68.76,68.79,68.46,68.6,65446.0,67.8063,67.8358,67.5104,67.6485,65446.0
2022-03-16 11:40:00,68.59,68.61,68.34,68.55,34322.0,67.6386,67.6583,67.3921,67.5992,34322.0
2022-03-16 11:45:00,68.5,68.51,68.27,68.35,37787.0,67.5499,67.5597,67.3231,67.4019,37787.0
2022-03-16 11:50:00,68.35,68.44,68.25,68.36,58120.0,67.4019,67.4907,67.3033,67.4118,58120.0
2022-03-16 11:55:00,68.39,68.63,68.32,68.59,36166.0,67.4414,67.6781,67.3724,67.6386,36166.0
2022-03-16 12:00:00,68.62,68.66,68.42,68.51,49390.0,67.6682,67.7076,67.471,67.5597,49390.0
2022-03-16 12:05:00,68.52,68.7,68.47,68.53,29620.0,67.5696,67.7471,67.5203,67.5794,29620.0
2022-03-16 12:10:00,68.55,68.62,68.38,68.44,47826.0,67.5992,67.6682,67.4315,67.4907,47826.0
2022-03-16 12:15:00,68.45,68.66,68.44,68.66,26681.0,67.5006,67.7076,67.4907,67.7076,26681.0
2022-03-16 12:20:00,68.65,68.7,68.47,68.5,52728.0,67.6978,67.7471,67.5203,67.5499,52728.0
2022-03-16 12:25:00,68.48,68.56,68.26,68.34,32091.0,67.5301,67.609,67.3132,67.3921,32091.0
2022-03-16 12:30:00,68.35,68.38,68.11,68.19,42943.0,67.4019,67.4315,67.1653,67.2442,42943.0
2022-03-16 12:35:00,68.19,68.39,68.15,68.17,47854.0,67.2442,67.4414,67.2047,67.2244,47854.0
2022-03-16 12:40:00,68.19,68.31,68.08,68.09,74588.0,67.2442,67.3625,67.1357,67.1455,74588.0
2022-03-16 12:45:00,68.11,68.12,67.5,67.62,81678.0,67.1653,67.1751,66.5637,66.6821,81678.0
2022-03-16 12:50:00,67.64,67.84,67.61,67.77,116709.0,66.7018,66.899,66.6722,66.83,116709.0
2022-03-16 12:55:00,67.77,67.82,67.61,67.67,79547.0,66.83,66.8793,66.6722,66.7314,79547.0
2022-03-16 13:00:00,67.69,67.84,67.54,67.65,25539.0,66.7511,66.899,66.6032,66.7117,25539.0
2022-03-16 13:05:00,67.63,67.71,66.95,67.0,71700.0,66.6919,66.7708,66.0214,66.0707,71700.0
2022-03-16 13:10:00,66.97,66.98,66.34,66.45,156658.0,66.0411,66.0509,65.4198,65.5283,156658.0
2022-03-16 13:15:00,66.44,66.68,66.15,66.26,102153.0,65.5184,65.7551,65.2325,65.3409,102153.0
2022-03-16 13:20:00,66.27,66.38,66.15,66.33,91333.0,65.3508,65.4593,65.2325,65.41,91333.0
2022-03-16 13:25:00,66.28,66.5,66.22,66.36,169458.0,65.3607,65.5776,65.3015,65.4395,169458.0
2022-03-16 13:30:00,66.37,66.54,66.28,66.41,144141.0,65.4494,65.617,65.3607,65.4889,144141.0
2022-03-16 13:35:00,66.45,66.59,66.27,66.27,71470.0,65.5283,65.6664,65.3508,65.3508,71470.0
2022-03-16 13:40:00,66.29,66.33,66.05,66.26,96136.0,65.3705,65.41,65.1338,65.3409,96136.0
2022-03-16 13:45:00,66.26,66.71,66.21,66.7,66190.0,65.3409,65.7847,65.2916,65.7748,66190.0
2022-03-16 13:50:00,66.69,66.77,66.64,66.71,30894.0,65.765,65.8439,65.7157,65.7847,30894.0
2022-03-16 13:55:00,66.69,67.08,66.67,67.08,53976.0,65.765,66.1496,65.7452,66.1496,53976.0
2022-03-16 14:00:00,67.01,67.09,66.0,66.1,96423.0,66.0805,66.1594,65.0845,65.1832,96423.0
2022-03-16 14:05:00,66.1,66.41,65.8,65.89,79127.0,65.1832,65.4889,64.8873,64.9761,79127.0
2022-03-16 14:10:00,65.88,66.07,65.37,65.42,156509.0,64.9662,65.1536,64.4633,64.5126,156509.0
2022-03-16 14:15:00,65.41,66.08,65.37,66.07,88686.0,64.5027,65.1634,64.4633,65.1536,88686.0
2022-03-16 14:20:00,66.05,66.17,65.52,65.57,72125.0,65.1338,65.2522,64.6112,64.6605,72125.0
2022-03-16 14:25:00,65.58,65.91,65.53,65.67,70586.0,64.6704,64.9958,64.6211,64.7591,70586.0
2022-03-16 14:30:00,65.66,65.66,65.06,65.34,103636.0,64.7493,64.7493,64.1576,64.4337,103636.0
2022-03-16 14:35:00,65.32,66.32,65.04,66.32,139461.0,64.414,65.4001,64.1379,65.4001,139461.0
2022-03-16 14:40:00,66.28,67.21,66.18,67.16,168909.0,65.3607,66.2778,65.262,66.2284,168909.0
2022-03-16 14:45:00,67.13,67.38,66.88,67.15,103535.0,66.1989,66.4454,65.9523,66.2186,103535.0
2022-03-16 14:50:00,67.18,67.67,66.9,67.59,97628.0,66.2482,66.7314,65.9721,66.6525,97628.0
2022-03-16 14:55:00,67.62,67.94,67.39,67.4,120834.0,66.6821,66.9976,66.4553,66.4651,120834.0
2022-03-16 15:00:00,67.48,67.69,67.24,67.51,78897.0,66.544,66.7511,66.3073,66.5736,78897.0
2022-03-16 15:05:00,67.51,67.82,67.35,67.46,96292.0,66.5736,66.8793,66.4158,66.5243,96292.0
2022-03-16 15:10:00,67.48,67.82,67.41,67.8,88116.0,66.544,66.8793,66.475,66.8596,88116.0
2022-03-16 15:15:00,67.84,68.23,67.67,68.19,137548.0,66.899,67.2836,66.7314,67.2442,137548.0
2022-03-16 15:20:00,68.17,68.4,68.04,68.31,147080.0,67.2244,67.4512,67.0962,67.3625,147080.0
2022-03-16 15:25:00,68.33,68.48,68.31,68.47,115165.0,67.3822,67.5301,67.3625,67.5203,115165.0
2022-03-16 15:30:00,68.46,68.52,67.87,68.09,156933.0,67.5104,67.5696,66.9286,67.1455,156933.0
2022-03-16 15:35:00,68.06,68.14,67.84,68.06,101855.0,67.116,67.1949,66.899,67.116,101855.0
2022-03-16 15:40:00,68.03,68.21,67.98,68.05,107765.0,67.0864,67.2639,67.0371,67.1061,107765.0
2022-03-16 15:45:00,68.04,68.7,67.97,68.67,221847.0,67.0962,67.7471,67.0272,67.7175,221847.0
2022-03-16 15:50:00,68.69,68.86,68.6,68.79,345364.0,67.7372,67.9049,67.6485,67.8358,345364.0
2022-03-16 15:55:00,68.8,68.99,68.69,68.98,627124.0,67.8457,68.0331,67.7372,68.0232,627124.0
2022-03-17 09:30:00,67.97,68.14,66.91,67.49,156966.0,67.0272,67.1949,65.9819,66.5539,156966.0
2022-03-17 09:35:00,67.52,68.06,67.19,68.03,99754.0,66.5835,67.116,66.258,67.0864,99754.0
2022-03-17 09:40:00,68.01,68.63,68.01,68.59,101348.0,67.0667,67.6781,67.0667,67.6386,101348.0
2022-03-17 09:45:00,68.59,68.86,68.29,68.31,95905.0,67.6386,67.9049,67.3428,67.3625,95905.0
2022-03-17 09:50:00,68.3,68.65,67.95,68.62,67237.0,67.3526,67.6978,67.0075,67.6682,67237.0
2022-03-17 09:55:00,68.69,69.12,68.6,68.97,102794.0,67.7372,68.1613,67.6485,68.0133,102794.0
2022-03-17 10:00:00,69.01,69.01,68.45,68.73,49477.0,68.0528,68.0528,67.5006,67.7767,49477.0
2022-03-17 10:05:00,68.74,69.09,68.65,69.05,123802.0,67.7865,68.1317,67.6978,68.0922,123802.0
2022-03-17 10:10:00,69.04,69.14,68.15,68.3,93834.0,68.0824,68.181,67.2047,67.3526,93834.0
2022-03-17 10:15:00,68.33,68.38,68.01,68.11,41139.0,67.3822,67.4315,67.0667,67.1653,41139.0
2022-03-17 10:20:00,68.19,68.77,68.18,68.57,40328.0,67.2442,67.8161,67.2343,67.6189,40328.0
2022-03-17 10:25:00,68.59,68.65,68.39,68.62,25066.0,67.6386,67.6978,67.4414,67.6682,25066.0
2022-03-17 10:30:00,68.66,68.67,68.18,68.37,68534.0,67.7076,67.7175,67.2343,67.4217,68534.0
2022-03-17 10:35:00,68.39,68.4,68.02,68.26,33832.0,67.4414,67.4512,67.0765,67.3132,33832.0
2022-03-17 10:40:00,68.35,68.45,67.99,68.21,41244.0,67.4019,67.5006,67.0469,67.2639,41244.0
2022-03-17 10:45:00,68.18,68.24,67.83,68.11,37481.0,67.2343,67.2935,66.8892,67.1653,37481.0
2022-03-17 10:50:00,68.11,68.11,67.66,67.69,40980.0,67.1653,67.1653,66.7215,66.7511,40980.0
2022-03-17 10:55:00,67.68,68.14,67.68,68.03,23289.0,66.7412,67.1949,66.7412,67.0864,23289.0
2022-03-17 11:00:00,67.98,68.03,67.65,67.73,21935.0,67.0371,67.0864,66.7117,66.7905,21935.0
2022-03-17 11:05:00,67.71,68.03,67.69,67.93,28998.0,66.7708,67.0864,66.7511,66.9878,28998.0
2022-03-17 11:10:00,67.96,68.05,67.78,67.78,34652.0,67.0174,67.1061,66.8398,66.8398,34652.0
2022-03-17 11:15:00,67.83,68.14,67.83,68.14,65454.0,66.8892,67.1949,66.8892,67.1949,65454.0
2022-03-17 11:20:00,68.11,68.26,68.07,68.25,107198.0,67.1653,67.3132,67.1258,67.3033,107198.0
2022-03-17 11:25:00,68.26,68.31,68.0,68.06,57399.0,67.3132,67.3625,67.0568,67.116,57399.0
2022-03-17 11:30:00,68.05,68.29,67.95,67.98,41282.0,67.1061,67.3428,67.0075,67.0371,41282.0
2022-03-17 11:35:00,68.0,68.19,67.94,68.17,28747.0,67.0568,67.2442,66.9976,67.2244,28747.0
2022-03-17 11:40:00,68.21,68.39,68.01,68.02,43587.0,67.2639,67.4414,67.0667,67.0765,43587.0
2022-03-17 11:45:00,68.02,68.02,67.69,67.69,24188.0,67.0765,67.0765,66.7511,66.7511,24188.0
2022-03-17 11:50:00,67.69,68.26,67.65,68.18,33349.0,66.7511,67.3132,66.7117,67.2343,33349.0
2022-03-17 11:55:00,68.19,68.24,68.01,68.08,40628.0,67.2442,67.2935,67.0667,67.1357,40628.0
2022-03-17 12:00:00,68.08,68.2,67.91,68.04,19434.0,67.1357,67.254,66.968,67.0962,19434.0
2022-03-17 12:05:00,68.09,68.21,68.01,68.05,43549.0,67.1455,67.2639,67.0667,67.1061,43549.0
2022-03-17 12:10:00,68.06,68.08,67.92,67.95,15726.0,67.116,67.1357,66.9779,67.0075,15726.0
2022-03-17 12:15:00,67.94,68.01,67.74,67.98,21955.0,66.9976,67.0667,66.8004,67.0371,21955.0
2022-03-17 12:20:00,68.0,68.2,68.0,68.06,29179.0,67.0568,67.254,67.0568,67.116,29179.0
2022-03-17 12:25:00,68.07,68.14,67.91,68.09,30643.0,67.1258,67.1949,66.968,67.1455,30643.0
2022-03-17 12:30:00,68.09,68.16,67.96,68.07,19415.0,67.1455,67.2146,67.0174,67.1258,19415.0
2022-03-17 12:35:00,68.03,68.23,68.03,68.2,19485.0,67.0864,67.2836,67.0864,67.254,19485.0
2022-03-17 12:40:00,68.19,68.33,68.05,68.22,31852.0,67.2442,67.3822,67.1061,67.2737,31852.0
2022-03-17 12:45:00,68.22,68.33,68.15,68.26,40897.0,67.2737,67.3822,67.2047,67.3132,40897.0
2022-03-17 12:50:00,68.25,68.37,68.24,68.29,31346.0,67.3033,67.4217,67.2935,67.3428,31346.0
2022-03-17 12:55:00,68.3,68.34,68.14,68.21,30297.0,67.3526,67.3921,67.1949,67.2639,30297.0
2022-03-17 13:00:00,68.19,68.29,68.02,68.18,22994.0,67.2442,67.3428,67.0765,67.2343,22994.0
2022-03-17 13:05:00,68.18,68.25,68.0,68.03,28099.0,67.2343,67.3033,67.0568,67.0864,28099.0
2022-03-17 13:10:00,68.03,68.29,68.01,68.18,86282.0,67.0864,67.3428,67.0667,67.2343,86282.0
2022-03-17 13:15:00,68.19,68.35,68.06,68.25,26501.0,67.2442,67.4019,67.116,67.3033,26501.0
2022-03-17 13:20:00,68.25,68.5,68.2,68.48,35834.0,67.3033,67.5499,67.254,67.5301,35834.0
2022-03-17 13:25:00,68.49,68.8,68.49,68.77,57833.0,67.54,67.8457,67.54,67.8161,57833.0
2022-03-17 13:30:00,68.76,68.78,68.64,68.65,51343.0,67.8063,67.826,67.6879,67.6978,51343.0
2022-03-17 13:35:00,68.62,68.75,68.53,68.58,43122.0,67.6682,67.7964,67.5794,67.6288,43122.0
2022-03-17 13:40:00,68.59,68.83,68.52,68.8,114753.0,67.6386,67.8753,67.5696,67.8457,114753.0
2022-03-17 13:45:00,68.81,68.91,68.75,68.89,108916.0,67.8556,67.9542,67.7964,67.9345,108916.0
2022-03-17 13:50:00,68.91,69.04,68.83,68.91,97135.0,67.9542,68.0824,67.8753,67.9542,97135.0
2022-03-17 13:55:00,68.9,68.93,68.77,68.78,43181.0,67.9443,67.9739,67.8161,67.826,43181.0
2022-03-17 14:00:00,68.79,68.79,68.48,68.66,53625.0,67.8358,67.8358,67.5301,67.7076,53625.0
2022-03-17 14:05:00,68.68,68.88,68.65,68.77,37222.0,67.7274,67.9246,67.6978,67.8161,37222.0
2022-03-17 14:10:00,68.8,68.84,68.61,68.7,32873.0,67.8457,67.8851,67.6583,67.7471,32873.0
2022-03-17 14:15:00,68.72,68.77,68.65,68.72,22210.0,67.7668,67.8161,67.6978,67.7668,22210.0
2022-03-17 14:20:00,68.73,68.82,68.57,68.61,27622.0,67.7767,67.8654,67.6189,67.6583,27622.0
2022-03-17 14:25:00,68.6,68.67,68.23,68.31,76999.0,67.6485,67.7175,67.2836,67.3625,76999.0
2022-03-17 14:30:00,68.3,68.74,68.3,68.73,58256.0,67.3526,67.7865,67.3526,67.7767,58256.0
2022-03-17 14:35:00,68.72,68.84,68.66,68.73,66216.0,67.7668,67.8851,67.7076,67.7767,66216.0
2022-03-17 14:40:00,68.76,68.76,68.61,68.72,60933.0,67.8063,67.8063,67.6583,67.7668,60933.0
2022-03-17 14:45:00,68.74,68.97,68.68,68.85,71898.0,67.7865,68.0133,67.7274,67.895,71898.0
2022-03-17 14:50:00,68.87,68.89,68.68,68.73,35030.0,67.9147,67.9345,67.7274,67.7767,35030.0
2022-03-17 14:55:00,68.75,68.92,68.64,68.89,55580.0,67.7964,67.964,67.6879,67.9345,55580.0
2022-03-17 15:00:00,68.87,69.01,68.8,69.0,61000.0,67.9147,68.0528,67.8457,68.0429,61000.0
2022-03-17 15:05:00,69.0,69.05,68.67,68.76,78826.0,68.0429,68.0922,67.7175,67.8063,78826.0
2022-03-17 15:10:00,68.78,68.81,68.48,68.65,57436.0,67.826,67.8556,67.5301,67.6978,57436.0
2022-03-17 15:15:00,68.65,68.91,68.57,68.91,42587.0,67.6978,67.9542,67.6189,67.9542,42587.0
2022-03-17 15:20:00,68.92,68.96,68.69,68.78,87395.0,67.964,68.0035,67.7372,67.826,87395.0
2022-03-17 15:25:00,68.8,69.1,68.8,69.06,65992.0,67.8457,68.1415,67.8457,68.1021,65992.0
2022-03-17 15:30:00,69.07,69.16,68.9,68.99,95463.0,68.112,68.2007,67.9443,68.0331,95463.0
2022-03-17 15:35:00,68.98,69.06,68.95,69.04,79422.0,68.0232,68.1021,67.9936,68.0824,79422.0
2022-03-17 15:40:00,69.05,69.37,69.04,69.37,93090.0,68.0922,68.4078,68.0824,68.4078,93090.0
2022-03-17 15:45:00,69.37,69.43,69.25,69.38,206381.0,68.4078,68.467,68.2895,68.4177,206381.0
2022-03-17 15:50:00,69.37,69.45,69.17,69.29,170791.0,68.4078,68.4867,68.2106,68.3289,170791.0
2022-03-17 15:55:00,69.31,69.48,69.22,69.44,426098.0,68.3486,68.5163,68.2599,68.4768,426098.0
2022-03-18 09:30:00,69.11,69.41,68.05,68.14,790833.0,68.1514,68.4472,67.1061,67.1949,790833.0
2022-03-18 09:35:00,68.15,69.08,68.1,68.58,123874.0,67.2047,68.1218,67.1554,67.6288,123874.0
2022-03-18 09:40:00,68.49,69.04,68.35,68.7,100793.0,67.54,68.0824,67.4019,67.7471,100793.0
2022-03-18 09:45:00,68.67,69.15,68.48,69.06,109918.0,67.7175,68.1908,67.5301,68.1021,109918.0
2022-03-18 09:50:00,69.01,69.31,68.93,69.2,95856.0,68.0528,68.3486,67.9739,68.2402,95856.0
2022-03-18 09:55:00,69.2,69.48,69.17,69.38,125420.0,68.2402,68.5163,68.2106,68.4177,125420.0
2022-03-18 10:00:00,69.45,69.97,69.32,69.89,141946.0,68.4867,68.9995,68.3585,68.9206,141946.0
2022-03-18 10:05:00,69.89,70.36,69.85,70.27,95779.0,68.9206,69.3841,68.8811,69.2953,95779.0
2022-03-18 10:10:00,70.24,70.68,70.23,70.54,84972.0,69.2657,69.6996,69.2559,69.5616,84972.0
2022-03-18 10:15:00,70.52,70.55,70.08,70.34,170370.0,69.5418,69.5714,69.1079,69.3643,170370.0
2022-03-18 10:20:00,70.33,70.33,69.8,69.8,84804.0,69.3545,69.3545,68.8318,68.8318,84804.0
2022-03-18 10:25:00,69.8,70.15,69.74,70.13,52149.0,68.8318,69.177,68.7727,69.1573,52149.0
2022-03-18 10:30:00,70.14,70.22,69.68,69.76,81853.0,69.1671,69.246,68.7135,68.7924,81853.0
2022-03-18 10:35:00,69.74,69.79,69.26,69.3,74217.0,68.7727,68.822,68.2993,68.3388,74217.0
2022-03-18 10:40:00,69.3,69.6,69.07,69.5,68052.0,68.3388,68.6346,68.112,68.536,68052.0
2022-03-18 10:45:00,69.5,69.84,69.5,69.67,27081.0,68.536,68.8713,68.536,68.7036,27081.0
2022-03-18 10:50:00,69.65,69.84,69.44,69.81,57021.0,68.6839,68.8713,68.4768,68.8417,57021.0
2022-03-18 10:55:00,69.82,69.98,69.72,69.97,61504.0,68.8516,69.0093,68.7529,68.9995,61504.0
2022-03-18 11:00:00,69.97,70.25,69.92,70.23,76507.0,68.9995,69.2756,68.9502,69.2559,76507.0
2022-03-18 11:05:00,70.22,70.32,70.13,70.15,38880.0,69.246,69.3446,69.1573,69.177,38880.0
2022-03-18 11:10:00,70.15,70.26,69.99,70.11,41815.0,69.177,69.2854,69.0192,69.1375,41815.0
2022-03-18 11:15:00,70.1,70.15,69.86,70.15,29687.0,69.1277,69.177,68.891,69.177,29687.0
2022-03-18 11:20:00,70.15,70.15,69.84,69.94,49803.0,69.177,69.177,68.8713,68.9699,49803.0
2022-03-18 11:25:00,69.94,70.08,69.85,70.0,54316.0,68.9699,69.1079,68.8811,69.0291,54316.0
2022-03-18 11:30:00,70.02,70.18,70.01,70.17,26286.0,69.0488,69.2066,69.0389,69.1967,26286.0
2022-03-18 11:35:00,70.19,70.42,70.15,70.24,83689.0,69.2164,69.4432,69.177,69.2657,83689.0
2022-03-18 11:40:00,70.27,70.27,70.14,70.18,21894.0,69.2953,69.2953,69.1671,69.2066,21894.0
2022-03-18 11:45:00,70.22,70.34,70.11,70.13,56266.0,69.246,69.3643,69.1375,69.1573,56266.0
2022-03-18 11:50:00,70.14,70.35,70.05,70.05,28587.0,69.1671,69.3742,69.0784,69.0784,28587.0
2022-03-18 11:55:00,70.02,70.15,70.02,70.12,19772.0,69.0488,69.177,69.0488,69.1474,19772.0
2022-03-18 12:00:00,70.11,70.19,70.03,70.12,17001.0,69.1375,69.2164,69.0586,69.1474,17001.0
2022-03-18 12:05:00,70.15,70.17,69.95,70.03,34782.0,69.177,69.1967,68.9797,69.0586,34782.0
2022-03-18 12:10:00,70.02,70.16,69.98,70.11,70893.0,69.0488,69.1868,69.0093,69.1375,70893.0
2022-03-18 12:15:00,70.12,70.33,70.12,70.28,26866.0,69.1474,69.3545,69.1474,69.3052,26866.0
2022-03-18 12:20:00,70.29,70.38,70.21,70.38,30841.0,69.315,69.4038,69.2361,69.4038,30841.0
2022-03-18 12:25:00,70.38,70.43,70.29,70.39,80317.0,69.4038,69.4531,69.315,69.4136,80317.0
2022-03-18 12:30:00,70.4,70.44,70.31,70.42,24183.0,69.4235,69.463,69.3348,69.4432,24183.0
2022-03-18 12:35:00,70.4,70.57,70.4,70.48,56502.0,69.4235,69.5911,69.4235,69.5024,56502.0
2022-03-18 12:40:00,70.49,70.58,70.42,70.57,57862.0,69.5123,69.601,69.4432,69.5911,57862.0
2022-03-18 12:45:00,70.56,70.64,70.44,70.49,76886.0,69.5813,69.6602,69.463,69.5123,76886.0
2022-03-18 12:50:00,70.51,70.69,70.5,70.65,61463.0,69.532,69.7095,69.5221,69.67,61463.0
2022-03-18 12:55:00,70.66,70.79,70.64,70.77,40326.0,69.6799,69.8081,69.6602,69.7884,40326.0
2022-03-18 13:00:00,70.77,70.85,70.7,70.72,49866.0,69.7884,69.8673,69.7193,69.7391,49866.0
2022-03-18 13:05:00,70.71,70.88,70.58,70.81,38621.0,69.7292,69.8968,69.601,69.8278,38621.0
2022-03-18 13:10:00,70.81,71.22,70.77,70.98,199333.0,69.8278,70.2321,69.7884,69.9955,199333.0
2022-03-18 13:15:00,71.0,71.06,70.92,70.96,69277.0,70.0152,70.0744,69.9363,69.9757,69277.0
2022-03-18 13:20:00,70.95,71.18,70.93,71.14,90924.0,69.9659,70.1927,69.9462,70.1532,90924.0
2022-03-18 13:25:00,71.15,71.23,71.13,71.22,56668.0,70.1631,70.242,70.1434,70.2321,56668.0
2022-03-18 13:30:00,71.23,71.34,71.19,71.3,82141.0,70.242,70.3505,70.2025,70.311,82141.0
2022-03-18 13:35:00,71.32,71.33,71.2,71.3,50851.0,70.3307,70.3406,70.2124,70.311,50851.0
2022-03-18 13:40:00,71.29,71.29,70.9,70.91,164730.0,70.3012,70.3012,69.9166,69.9264,164730.0
2022-03-18 13:45:00,70.91,70.91,70.74,70.84,165072.0,69.9264,69.9264,69.7588,69.8574,165072.0
2022-03-18 13:50:00,70.84,70.84,70.7,70.75,83903.0,69.8574,69.8574,69.7193,69.7687,83903.0
2022-03-18 13:55:00,70.75,70.96,70.64,70.93,122403.0,69.7687,69.9757,69.6602,69.9462,122403.0
2022-03-18 14:00:00,70.94,71.18,70.93,71.09,55061.0,69.956,70.1927,69.9462,70.1039,55061.0
2022-03-18 14:05:00,71.09,71.11,70.82,70.84,42696.0,70.1039,70.1237,69.8377,69.8574,42696.0
2022-03-18 14:10:00,70.83,71.07,70.7,71.06,86018.0,69.8475,70.0842,69.7193,70.0744,86018.0
2022-03-18 14:15:00,71.04,71.11,70.97,71.04,36416.0,70.0546,70.1237,69.9856,70.0546,36416.0
2022-03-18 14:20:00,71.03,71.16,70.98,71.13,23691.0,70.0448,70.173,69.9955,70.1434,23691.0
2022-03-18 14:25:00,71.12,71.12,70.93,70.98,32013.0,70.1335,70.1335,69.9462,69.9955,32013.0
2022-03-18 14:30:00,70.98,71.05,70.92,71.03,34050.0,69.9955,70.0645,69.9363,70.0448,34050.0
2022-03-18 14:35:00,71.05,71.18,71.04,71.14,44800.0,70.0645,70.1927,70.0546,70.1532,44800.0
2022-03-18 14:40:00,71.14,71.29,70.98,71.17,103624.0,70.1532,70.3012,69.9955,70.1828,103624.0
2022-03-18 14:45:00,71.14,71.25,71.12,71.22,31122.0,70.1532,70.2617,70.1335,70.2321,31122.0
2022-03-18 14:50:00,71.23,71.34,71.22,71.32,51628.0,70.242,70.3505,70.2321,70.3307,51628.0
2022-03-18 14:55:00,71.31,71.31,71.19,71.23,33398.0,70.3209,70.3209,70.2025,70.242,33398.0
2022-03-18 15:00:00,71.23,71.32,71.13,71.3,28414.0,70.242,70.3307,70.1434,70.311,28414.0
2022-03-18 15:05:00,71.27,71.3,71.19,71.3,34231.0,70.2814,70.311,70.2025,70.311,34231.0
2022-03-18 15:10:00,71.3,71.47,71.29,71.45,83175.0,70.311,70.4787,70.3012,70.4589,83175.0
2022-03-18 15:15:00,71.47,71.56,71.46,71.53,49624.0,70.4787,70.5674,70.4688,70.5378,49624.0
2022-03-18 15:20:00,71.54,71.58,71.51,71.57,54002.0,70.5477,70.5871,70.5181,70.5773,54002.0
2022-03-18 15:25:00,71.57,71.71,71.55,71.62,80100.0,70.5773,70.7153,70.5576,70.6266,80100.0
2022-03-18 15:30:00,71.63,71.77,71.54,71.72,91714.0,70.6364,70.7745,70.5477,70.7252,91714.0
2022-03-18 15:35:00,71.73,71.77,71.25,71.25,104186.0,70.7351,70.7745,70.2617,70.2617,104186.0
2022-03-18 15:40:00,71.27,71.5,71.22,71.43,88356.0,70.2814,70.5082,70.2321,70.4392,88356.0
2022-03-18 15:45:00,71.43,71.5,71.34,71.35,135709.0,70.4392,70.5082,70.3505,70.3603,135709.0
2022-03-18 15:50:00,71.35,71.51,71.0,71.45,262469.0,70.3603,70.5181,70.0152,70.4589,262469.0
2022-03-18 15:55:00,71.44,71.47,71.18,71.39,588334.0,70.4491,70.4787,70.1927,70.3998,588334.0
2022-03-21 09:30:00,70.76,71.21,70.44,70.6,227382.0,69.7785,70.2223,69.463,69.6207,227382.0
2022-03-21 09:35:00,70.7,70.92,70.49,70.82,84083.0,69.7193,69.9363,69.5123,69.8377,84083.0
2022-03-21 09:40:00,70.82,71.32,70.8,70.9,114329.0,69.8377,70.3307,69.818,69.9166,114329.0
2022-03-21 09:45:00,70.91,70.91,70.3,70.4,102566.0,69.9264,69.9264,69.3249,69.4235,102566.0
2022-03-21 09:50:00,70.39,70.75,69.94,70.02,119122.0,69.4136,69.7687,68.9699,69.0488,119122.0
2022-03-21 09:55:00,70.01,70.33,69.92,70.16,69619.0,69.0389,69.3545,68.9502,69.1868,69619.0
2022-03-21 10:00:00,70.12,70.38,69.93,70.1,39946.0,69.1474,69.4038,68.96,69.1277,39946.0
2022-03-21 10:05:00,70.11,70.27,69.85,70.02,56398.0,69.1375,69.2953,68.8811,69.0488,56398.0
2022-03-21 10:10:00,70.06,70.24,69.84,69.94,40020.0,69.0882,69.2657,68.8713,68.9699,40020.0
2022-03-21 10:15:00,69.95,69.97,69.7,69.81,46647.0,68.9797,68.9995,68.7332,68.8417,46647.0
2022-03-21 10:20:00,69.8,69.8,69.35,69.53,61465.0,68.8318,68.8318,68.3881,68.5656,61465.0
2022-03-21 10:25:00,69.47,69.49,69.21,69.22,38362.0,68.5064,68.5261,68.25,68.2599,38362.0
2022-03-21 10:30:00,69.24,69.51,69.21,69.32,51101.0,68.2796,68.5459,68.25,68.3585,51101.0
2022-03-21 10:35:00,69.31,69.76,69.1,69.62,36981.0,68.3486,68.7924,68.1415,68.6543,36981.0
2022-03-21 10:40:00,69.6,69.82,69.54,69.66,35308.0,68.6346,68.8516,68.5754,68.6938,35308.0
2022-03-21 10:45:00,69.67,70.19,69.66,70.11,36650.0,68.7036,69.2164,68.6938,69.1375,36650.0
2022-03-21 10:50:00,70.11,70.3,70.06,70.16,34761.0,69.1375,69.3249,69.0882,69.1868,34761.0
2022-03-21 10:55:00,70.17,70.43,70.05,70.3,46550.0,69.1967,69.4531,69.0784,69.3249,46550.0
2022-03-21 11:00:00,70.28,70.5,70.24,70.37,46014.0,69.3052,69.5221,69.2657,69.3939,46014.0
2022-03-21 11:05:00,70.34,70.41,70.08,70.33,31996.0,69.3643,69.4334,69.1079,69.3545,31996.0
2022-03-21 11:10:00,70.31,70.6,70.27,70.6,72317.0,69.3348,69.6207,69.2953,69.6207,72317.0
2022-03-21 11:15:00,70.6,70.96,70.5,70.96,31493.0,69.6207,69.9757,69.5221,69.9757,31493.0
2022-03-21 11:20:00,70.96,71.13,70.87,70.92,52814.0,69.9757,70.1434,69.887,69.9363,52814.0
2022-03-21 11:25:00,70.92,71.22,70.91,71.13,92457.0,69.9363,70.2321,69.9264,70.1434,92457.0
2022-03-21 11:30:00,71.12,71.18,70.77,70.84,79601.0,70.1335,70.1927,69.7884,69.8574,79601.0
2022-03-21 11:35:00,70.86,71.15,70.63,71.09,60430.0,69.8771,70.1631,69.6503,70.1039,60430.0
2022-03-21 11:40:00,71.11,71.37,71.06,71.08,64114.0,70.1237,70.3801,70.0744,70.0941,64114.0
2022-03-21 11:45:00,71.08,71.31,71.01,71.19,105630.0,70.0941,70.3209,70.025,70.2025,105630.0
2022-03-21 11:50:00,71.21,71.45,71.07,71.37,70687.0,70.2223,70.4589,70.0842,70.3801,70687.0
2022-03-21 11:55:00,71.35,71.68,71.31,71.66,84910.0,70.3603,70.6858,70.3209,70.666,84910.0
2022-03-21 12:00:00,71.7,71.72,70.98,71.03,64753.0,70.7055,70.7252,69.9955,70.0448,64753.0
2022-03-21 12:05:00,71.03,71.14,70.81,71.09,35843.0,70.0448,70.1532,69.8278,70.1039,35843.0
2022-03-21 12:10:00,71.06,71.16,70.97,71.11,34569.0,70.0744,70.173,69.9856,70.1237,34569.0
2022-03-21 12:15:00,71.13,71.16,70.81,71.04,32408.0,70.1434,70.173,69.8278,70.0546,32408.0
2022-03-21 12:20:00,71.03,71.23,71.01,71.17,34669.0,70.0448,70.242,70.025,70.1828,34669.0
2022-03-21 12:25:00,71.18,71.33,71.02,71.11,23352.0,70.1927,70.3406,70.0349,70.1237,23352.0
2022-03-21 12:30:00,71.12,71.12,70.34,70.52,49437.0,70.1335,70.1335,69.3643,69.5418,49437.0
2022-03-21 12:35:00,70.38,70.47,70.12,70.47,52512.0,69.4038,69.4925,69.1474,69.4925,52512.0
2022-03-21 12:40:00,70.45,70.81,70.4,70.79,24895.0,69.4728,69.8278,69.4235,69.8081,24895.0
2022-03-21 12:45:00,70.78,70.86,70.63,70.74,20598.0,69.7982,69.8771,69.6503,69.7588,20598.0
2022-03-21 12:50:00,70.73,70.74,70.44,70.47,40895.0,69.7489,69.7588,69.463,69.4925,40895.0
2022-03-21 12:55:00,70.46,70.65,70.15,70.16,102119.0,69.4827,69.67,69.177,69.1868,102119.0
2022-03-21 13:00:00,70.18,70.37,70.06,70.09,62803.0,69.2066,69.3939,69.0882,69.1178,62803.0
2022-03-21 13:05:00,70.09,70.37,70.04,70.25,14878.0,69.1178,69.3939,69.0685,69.2756,14878.0
2022-03-21 13:10:00,70.28,70.33,70.09,70.18,33061.0,69.3052,69.3545,69.1178,69.2066,33061.0
2022-03-21 13:15:00,70.2,70.2,69.78,69.79,34695.0,69.2263,69.2263,68.8121,68.822,34695.0
2022-03-21 13:20:00,69.8,69.89,69.55,69.72,44276.0,68.8318,68.9206,68.5853,68.7529,44276.0
2022-03-21 13:25:00,69.75,69.89,69.47,69.5,226665.0,68.7825,68.9206,68.5064,68.536,226665.0
2022-03-21 13:30:00,69.49,69.75,69.47,69.57,68055.0,68.5261,68.7825,68.5064,68.605,68055.0
2022-03-21 13:35:00,69.57,69.66,69.46,69.55,42676.0,68.605,68.6938,68.4965,68.5853,42676.0
2022-03-21 13:40:00,69.55,69.56,69.41,69.48,74113.0,68.5853,68.5952,68.4472,68.5163,74113.0
2022-03-21 13:45:00,69.49,69.7,69.4,69.64,24666.0,68.5261,68.7332,68.4374,68.674,24666.0
2022-03-21 13:50:00,69.67,69.71,69.57,69.59,24120.0,68.7036,68.7431,68.605,68.6247,24120.0
2022-03-21 13:55:00,69.61,69.7,69.48,69.66,40722.0,68.6445,68.7332,68.5163,68.6938,40722.0
2022-03-21 14:00:00,69.66,69.77,69.42,69.58,88468.0,68.6938,68.8022,68.4571,68.6149,88468.0
2022-03-21 14:05:00,69.56,69.76,69.36,69.73,55326.0,68.5952,68.7924,68.3979,68.7628,55326.0
2022-03-21 14:10:00,69.67,69.76,69.59,69.6,27163.0,68.7036,68.7924,68.6247,68.6346,27163.0
2022-03-21 14:15:00,69.6,69.68,69.48,69.66,24221.0,68.6346,68.7135,68.5163,68.6938,24221.0
2022-03-21 14:20:00,69.65,70.12,69.65,70.12,29895.0,68.6839,69.1474,68.6839,69.1474,29895.0
2022-03-21 14:25:00,70.09,70.38,70.01,70.29,34913.0,69.1178,69.4038,69.0389,69.315,34913.0
2022-03-21 14:30:00,70.29,70.3,70.04,70.14,23840.0,69.315,69.3249,69.0685,69.1671,23840.0
2022-03-21 14:35:00,70.17,70.3,70.05,70.21,22376.0,69.1967,69.3249,69.0784,69.2361,22376.0
2022-03-21 14:40:00,70.21,70.43,70.09,70.32,25469.0,69.2361,69.4531,69.1178,69.3446,25469.0
2022-03-21 14:45:00,70.34,70.41,70.12,70.19,29469.0,69.3643,69.4334,69.1474,69.2164,29469.0
2022-03-21 14:50:00,70.15,70.28,70.1,70.19,21987.0,69.177,69.3052,69.1277,69.2164,21987.0
2022-03-21 14:55:00,70.2,70.2,69.78,69.79,29194.0,69.2263,69.2263,68.8121,68.822,29194.0
2022-03-21 15:00:00,69.8,69.9,69.64,69.73,23149.0,68.8318,68.9304,68.674,68.7628,23149.0
2022-03-21 15:05:00,69.7,69.82,69.64,69.8,24286.0,68.7332,68.8516,68.674,68.8318,24286.0
2022-03-21 15:10:00,69.78,69.96,69.76,69.87,59292.0,68.8121,68.9896,68.7924,68.9009,59292.0
2022-03-21 15:15:00,69.89,70.05,69.73,69.74,33516.0,68.9206,69.0784,68.7628,68.7727,33516.0
2022-03-21 15:20:00,69.75,69.95,69.71,69.95,35476.0,68.7825,68.9797,68.7431,68.9797,35476.0
2022-03-21 15:25:00,69.94,70.02,69.87,69.97,39962.0,68.9699,69.0488,68.9009,68.9995,39962.0
2022-03-21 15:30:00,69.98,70.23,69.89,70.08,69590.0,69.0093,69.2559,68.9206,69.1079,69590.0
2022-03-21 15:35:00,70.1,70.27,69.99,70.21,53213.0,69.1277,69.2953,69.0192,69.2361,53213.0
2022-03-21 15:40:00,70.2,70.24,70.08,70.13,49675.0,69.2263,69.2657,69.1079,69.1573,49675.0
2022-03-21 15:45:00,70.13,70.28,69.81,69.82,83951.0,69.1573,69.3052,68.8417,68.8516,83951.0
2022-03-21 15:50:00,69.83,70.52,69.83,70.47,139081.0,68.8614,69.5418,68.8614,69.4925,139081.0
2022-03-21 15:55:00,70.48,70.76,70.44,70.76,472062.0,69.5024,69.7785,69.463,69.7785,472062.0
2022-03-22 09:30:00,70.26,71.16,70.26,70.62,168763.0,69.2854,70.173,69.2854,69.6405,168763.0
2022-03-22 09:35:00,70.62,71.18,70.36,71.09,84854.0,69.6405,70.1927,69.3841,70.1039,84854.0
2022-03-22 09:40:00,71.12,71.31,70.72,71.13,97699.0,70.1335,70.3209,69.7391,70.1434,97699.0
2022-03-22 09:45:00,71.13,71.24,70.33,70.79,59030.0,70.1434,70.2519,69.3545,69.8081,59030.0
2022-03-22 09:50:00,70.82,70.98,70.53,70.98,41679.0,69.8377,69.9955,69.5517,69.9955,41679.0
2022-03-22 09:55:00,70.95,71.12,70.82,71.05,29148.0,69.9659,70.1335,69.8377,70.0645,29148.0
2022-03-22 10:00:00,71.13,71.66,71.03,71.66,95355.0,70.1434,70.666,70.0448,70.666,95355.0
2022-03-22 10:05:00,71.64,71.73,71.31,71.5,42673.0,70.6463,70.7351,70.3209,70.5082,42673.0
2022-03-22 10:10:00,71.52,71.71,71.39,71.56,79860.0,70.528,70.7153,70.3998,70.5674,79860.0
2022-03-22 10:15:00,71.55,71.88,71.46,71.88,79596.0,70.5576,70.883,70.4688,70.883,79596.0
2022-03-22 10:20:00,71.87,72.15,71.87,72.13,68743.0,70.8731,71.1492,70.8731,71.1295,68743.0
2022-03-22 10:25:00,72.13,72.16,72.01,72.14,53087.0,71.1295,71.1591,71.0112,71.1394,53087.0
2022-03-22 10:30:00,72.16,72.5,72.07,72.49,119752.0,71.1591,71.4944,71.0703,71.4845,119752.0
2022-03-22 10:35:00,72.48,72.48,72.05,72.3,44899.0,71.4747,71.4747,71.0506,71.2972,44899.0
2022-03-22 10:40:00,72.28,72.39,72.06,72.19,74398.0,71.2774,71.3859,71.0605,71.1887,74398.0
2022-03-22 10:45:00,72.16,72.44,72.11,72.36,34019.0,71.1591,71.4352,71.1098,71.3563,34019.0
2022-03-22 10:50:00,72.33,72.38,72.2,72.37,67719.0,71.3267,71.376,71.1985,71.3662,67719.0
2022-03-22 10:55:00,72.38,72.46,72.23,72.39,48783.0,71.376,71.4549,71.2281,71.3859,48783.0
2022-03-22 11:00:00,72.4,72.42,72.02,72.39,76277.0,71.3958,71.4155,71.021,71.3859,76277.0
2022-03-22 11:05:00,72.41,72.62,72.34,72.62,88507.0,71.4056,71.6127,71.3366,71.6127,88507.0
2022-03-22 11:10:00,72.59,72.62,72.47,72.57,64326.0,71.5831,71.6127,71.4648,71.5634,64326.0
2022-03-22 11:15:00,72.57,72.84,72.57,72.77,55638.0,71.5634,71.8297,71.5634,71.7606,55638.0
2022-03-22 11:20:00,72.77,72.79,72.64,72.77,54238.0,71.7606,71.7804,71.6324,71.7606,54238.0
2022-03-22 11:25:00,72.75,72.81,72.53,72.66,53766.0,71.7409,71.8001,71.524,71.6522,53766.0
2022-03-22 11:30:00,72.64,72.65,72.24,72.26,52082.0,71.6324,71.6423,71.238,71.2577,52082.0
2022-03-22 11:35:00,72.27,72.46,72.24,72.33,59257.0,71.2676,71.4549,71.238,71.3267,59257.0
2022-03-22 11:40:00,72.35,72.42,72.11,72.11,46057.0,71.3465,71.4155,71.1098,71.1098,46057.0
2022-03-22 11:45:00,72.12,72.22,72.04,72.18,34511.0,71.1196,71.2183,71.0408,71.1788,34511.0
2022-03-22 11:50:00,72.17,72.21,71.97,72.07,38987.0,71.169,71.2084,70.9717,71.0703,38987.0
2022-03-22 11:55:00,72.07,72.09,71.75,71.76,30249.0,71.0703,71.0901,70.7548,70.7646,30249.0
2022-03-22 12:00:00,71.77,71.77,71.51,71.56,73558.0,70.7745,70.7745,70.5181,70.5674,73558.0
2022-03-22 12:05:00,71.55,71.75,71.53,71.66,80881.0,70.5576,70.7548,70.5378,70.666,80881.0
2022-03-22 12:10:00,71.67,71.75,71.48,71.53,45478.0,70.6759,70.7548,70.4885,70.5378,45478.0
2022-03-22 12:15:00,71.53,71.56,71.31,71.43,44774.0,70.5378,70.5674,70.3209,70.4392,44774.0
2022-03-22 12:20:00,71.45,71.5,71.1,71.23,39759.0,70.4589,70.5082,70.1138,70.242,39759.0
2022-03-22 12:25:00,71.25,71.26,71.04,71.21,34837.0,70.2617,70.2716,70.0546,70.2223,34837.0
2022-03-22 12:30:00,71.17,71.24,71.03,71.23,56575.0,70.1828,70.2519,70.0448,70.242,56575.0
2022-03-22 12:35:00,71.25,71.48,71.25,71.36,28469.0,70.2617,70.4885,70.2617,70.3702,28469.0
2022-03-22 12:40:00,71.38,71.38,71.07,71.17,20284.0,70.3899,70.3899,70.0842,70.1828,20284.0
2022-03-22 12:45:00,71.17,71.39,71.11,71.36,11095.0,70.1828,70.3998,70.1237,70.3702,11095.0
2022-03-22 12:50:00,71.41,71.49,71.38,71.42,10427.0,70.4195,70.4984,70.3899,70.4294,10427.0
2022-03-22 12:55:00,71.44,71.49,71.29,71.31,13843.0,70.4491,70.4984,70.3012,70.3209,13843.0
2022-03-22 13:00:00,71.28,71.47,71.23,71.42,22774.0,70.2913,70.4787,70.242,70.4294,22774.0
2022-03-22 13:05:00,71.43,71.47,71.31,71.34,16694.0,70.4392,70.4787,70.3209,70.3505,16694.0
2022-03-22 13:10:00,71.31,71.43,71.19,71.41,23254.0,70.3209,70.4392,70.2025,70.4195,23254.0
2022-03-22 13:15:00,71.42,71.46,71.22,71.27,14801.0,70.4294,70.4688,70.2321,70.2814,14801.0
2022-03-22 13:20:00,71.26,71.27,71.01,71.06,18558.0,70.2716,70.2814,70.025,70.0744,18558.0
2022-03-22 13:25:00,71.06,71.32,71.06,71.3,26299.0,70.0744,70.3307,70.0744,70.311,26299.0
2022-03-22 13:30:00,71.3,71.43,71.29,71.41,23789.0,70.311,70.4392,70.3012,70.4195,23789.0
2022-03-22 13:35:00,71.43,71.48,71.32,71.42,17176.0,70.4392,70.4885,70.3307,70.4294,17176.0
2022-03-22 13:40:00,71.41,71.41,71.16,71.29,22164.0,70.4195,70.4195,70.173,70.3012,22164.0
2022-03-22 13:45:00,71.32,71.35,71.23,71.26,22490.0,70.3307,70.3603,70.242,70.2716,22490.0
2022-03-22 13:50:00,71.29,71.33,71.23,71.33,20080.0,70.3012,70.3406,70.242,70.3406,20080.0
2022-03-22 13:55:00,71.35,71.44,71.26,71.44,13920.0,70.3603,70.4491,70.2716,70.4491,13920.0
2022-03-22 14:00:00,71.47,71.47,71.25,71.31,19093.0,70.4787,70.4787,70.2617,70.3209,19093.0
2022-03-22 14:05:00,71.28,71.45,71.28,71.45,15059.0,70.2913,70.4589,70.2913,70.4589,15059.0
2022-03-22 14:10:00,71.44,71.53,71.42,71.44,37520.0,70.4491,70.5378,70.4294,70.4491,37520.0
2022-03-22 14:15:00,71.47,71.69,71.42,71.68,27649.0,70.4787,70.6956,70.4294,70.6858,27649.0
2022-03-22 14:20:00,71.65,71.67,71.48,71.51,27211.0,70.6562,70.6759,70.4885,70.5181,27211.0
2022-03-22 14:25:00,71.52,71.52,71.14,71.27,82991.0,70.528,70.528,70.1532,70.2814,82991.0
2022-03-22 14:30:00,71.28,71.32,71.01,71.31,36176.0,70.2913,70.3307,70.025,70.3209,36176.0
2022-03-22 14:35:00,71.3,71.36,71.24,71.31,24641.0,70.311,70.3702,70.2519,70.3209,24641.0
2022-03-22 14:40:00,71.28,71.33,71.22,71.25,18494.0,70.2913,70.3406,70.2321,70.2617,18494.0
2022-03-22 14:45:00,71.25,71.35,71.17,71.24,34748.0,70.2617,70.3603,70.1828,70.2519,34748.0
2022-03-22 14:50:00,71.23,71.43,71.2,71.37,23653.0,70.242,70.4392,70.2124,70.3801,23653.0
2022-03-22 14:55:00,71.39,71.61,71.37,71.56,46431.0,70.3998,70.6167,70.3801,70.5674,46431.0
2022-03-22 15:00:00,71.56,71.71,71.56,71.68,40401.0,70.5674,70.7153,70.5674,70.6858,40401.0
2022-03-22 15:05:00,71.69,71.74,71.63,71.74,23861.0,70.6956,70.7449,70.6364,70.7449,23861.0
2022-03-22 15:10:00,71.72,71.76,71.58,71.72,40654.0,70.7252,70.7646,70.5871,70.7252,40654.0
2022-03-22 15:15:00,71.75,71.84,71.62,71.62,101063.0,70.7548,70.8435,70.6266,70.6266,101063.0
2022-03-22 15:20:00,71.62,71.63,71.22,71.33,38388.0,70.6266,70.6364,70.2321,70.3406,38388.0
2022-03-22 15:25:00,71.33,71.43,71.08,71.09,104251.0,70.3406,70.4392,70.0941,70.1039,104251.0
2022-03-22 15:30:00,71.1,71.45,71.03,71.4,99856.0,70.1138,70.4589,70.0448,70.4096,99856.0
2022-03-22 15:35:00,71.39,71.51,71.28,71.44,31334.0,70.3998,70.5181,70.2913,70.4491,31334.0
2022-03-22 15:40:00,71.44,71.62,71.4,71.61,52732.0,70.4491,70.6266,70.4096,70.6167,52732.0
2022-03-22 15:45:00,71.62,71.81,71.52,71.71,92618.0,70.6266,70.8139,70.528,70.7153,92618.0
2022-03-22 15:50:00,71.73,71.78,71.51,71.58,145855.0,70.7351,70.7844,70.5181,70.5871,145855.0
2022-03-22 15:55:00,71.58,71.61,71.21,71.37,520276.0,70.5871,70.6167,70.2223,70.3801,520276.0
2022-03-23 09:30:00,70.46,70.93,70.12,70.39,153893.0,69.4827,69.9462,69.1474,69.4136,153893.0
2022-03-23 09:35:00,70.37,70.61,70.01,70.06,21135.0,69.3939,69.6306,69.0389,69.0882,21135.0
2022-03-23 09:40:00,70.01,70.43,69.88,70.34,32680.0,69.0389,69.4531,68.9107,69.3643,32680.0
2022-03-23 09:45:00,70.38,70.38,69.56,69.67,53567.0,69.4038,69.4038,68.5952,68.7036,53567.0
2022-03-23 09:50:00,69.65,69.92,69.54,69.86,61452.0,68.6839,68.9502,68.5754,68.891,61452.0
2022-03-23 09:55:00,69.86,70.0,69.62,69.64,41439.0,68.891,69.0291,68.6543,68.674,41439.0
2022-03-23 10:00:00,69.64,69.76,69.41,69.52,54458.0,68.674,68.7924,68.4472,68.5557,54458.0
2022-03-23 10:05:00,69.47,70.16,69.46,69.92,44130.0,68.5064,69.1868,68.4965,68.9502,44130.0
2022-03-23 10:10:00,69.92,70.24,69.69,70.19,35079.0,68.9502,69.2657,68.7234,69.2164,35079.0
2022-03-23 10:15:00,70.19,70.58,70.18,70.55,65527.0,69.2164,69.601,69.2066,69.5714,65527.0
2022-03-23 10:20:00,70.55,70.68,70.34,70.65,66163.0,69.5714,69.6996,69.3643,69.67,66163.0
2022-03-23 10:25:00,70.64,70.81,70.53,70.79,56421.0,69.6602,69.8278,69.5517,69.8081,56421.0
2022-03-23 10:30:00,70.8,70.99,70.72,70.87,64576.0,69.818,70.0053,69.7391,69.887,64576.0
2022-03-23 10:35:00,70.88,70.95,70.67,70.84,24755.0,69.8968,69.9659,69.6898,69.8574,24755.0
2022-03-23 10:40:00,70.85,70.88,70.48,70.66,35157.0,69.8673,69.8968,69.5024,69.6799,35157.0
2022-03-23 10:45:00,70.61,70.66,70.37,70.63,25058.0,69.6306,69.6799,69.3939,69.6503,25058.0
2022-03-23 10:50:00,70.69,70.87,70.64,70.77,25774.0,69.7095,69.887,69.6602,69.7884,25774.0
2022-03-23 10:55:00,70.8,70.99,70.78,70.95,30204.0,69.818,70.0053,69.7982,69.9659,30204.0
2022-03-23 11:00:00,70.96,71.13,70.85,71.05,88757.0,69.9757,70.1434,69.8673,70.0645,88757.0
2022-03-23 11:05:00,71.05,71.16,70.9,70.92,29012.0,70.0645,70.173,69.9166,69.9363,29012.0
2022-03-23 11:10:00,70.92,71.32,70.9,71.23,45195.0,69.9363,70.3307,69.9166,70.242,45195.0
2022-03-23 11:15:00,71.22,71.41,71.15,71.33,43745.0,70.2321,70.4195,70.1631,70.3406,43745.0
2022-03-23 11:20:00,71.34,71.51,71.31,71.4,44005.0,70.3505,70.5181,70.3209,70.4096,44005.0
2022-03-23 11:25:00,71.39,71.46,71.35,71.45,48325.0,70.3998,70.4688,70.3603,70.4589,48325.0
2022-03-23 11:30:00,71.47,71.53,71.38,71.48,101266.0,70.4787,70.5378,70.3899,70.4885,101266.0
2022-03-23 11:35:00,71.49,71.69,71.46,71.68,22701.0,70.4984,70.6956,70.4688,70.6858,22701.0
2022-03-23 11:40:00,71.65,71.67,71.37,71.57,67673.0,70.6562,70.6759,70.3801,70.5773,67673.0
2022-03-23 11:45:00,71.57,71.65,71.49,71.53,51755.0,70.5773,70.6562,70.4984,70.5378,51755.0
2022-03-23 11:50:00,71.52,71.81,71.52,71.77,39287.0,70.528,70.8139,70.528,70.7745,39287.0
2022-03-23 11:55:00,71.79,71.92,71.79,71.86,19867.0,70.7942,70.9224,70.7942,70.8633,19867.0
2022-03-23 12:00:00,71.85,72.02,71.82,71.93,40884.0,70.8534,71.021,70.8238,70.9323,40884.0
2022-03-23 12:05:00,71.93,71.95,71.61,71.68,84187.0,70.9323,70.952,70.6167,70.6858,84187.0
2022-03-23 12:10:00,71.65,71.66,71.28,71.51,91648.0,70.6562,70.666,70.2913,70.5181,91648.0
2022-03-23 12:15:00,71.52,71.8,71.52,71.73,39298.0,70.528,70.8041,70.528,70.7351,39298.0
2022-03-23 12:20:00,71.72,71.81,71.5,71.56,28379.0,70.7252,70.8139,70.5082,70.5674,28379.0
2022-03-23 12:25:00,71.6,71.72,71.47,71.52,22664.0,70.6069,70.7252,70.4787,70.528,22664.0
2022-03-23 12:30:00,71.53,71.64,71.37,71.38,17446.0,70.5378,70.6463,70.3801,70.3899,17446.0
2022-03-23 12:35:00,71.37,71.38,71.16,71.24,33887.0,70.3801,70.3899,70.173,70.2519,33887.0
2022-03-23 12:40:00,71.23,71.26,71.0,71.02,59299.0,70.242,70.2716,70.0152,70.0349,59299.0
2022-03-23 12:45:00,71.02,71.1,70.86,71.05,24828.0,70.0349,70.1138,69.8771,70.0645,24828.0
2022-03-23 12:50:00,71.04,71.22,71.04,71.14,33890.0,70.0546,70.2321,70.0546,70.1532,33890.0
2022-03-23 12:55:00,71.11,71.25,71.11,71.12,15290.0,70.1237,70.2617,70.1237,70.1335,15290.0
2022-03-23 13:00:00,71.12,71.22,70.89,70.89,28113.0,70.1335,70.2321,69.9067,69.9067,28113.0
2022-03-23 13:05:00,70.88,71.05,70.87,71.01,9974.0,69.8968,70.0645,69.887,70.025,9974.0
2022-03-23 13:10:00,71.08,71.08,70.89,70.97,8489.0,70.0941,70.0941,69.9067,69.9856,8489.0
2022-03-23 13:15:00,71.01,71.03,70.66,70.7,14521.0,70.025,70.0448,69.6799,69.7193,14521.0
2022-03-23 13:20:00,70.76,70.76,70.35,70.36,55071.0,69.7785,69.7785,69.3742,69.3841,55071.0
2022-03-23 13:25:00,70.37,70.37,69.91,69.94,37799.0,69.3939,69.3939,68.9403,68.9699,37799.0
2022-03-23 13:30:00,69.95,70.07,69.9,69.91,89450.0,68.9797,69.0981,68.9304,68.9403,89450.0
2022-03-23 13:35:00,69.89,69.99,69.75,69.82,51786.0,68.9206,69.0192,68.7825,68.8516,51786.0
2022-03-23 13:40:00,69.82,69.87,69.65,69.65,57478.0,68.8516,68.9009,68.6839,68.6839,57478.0
2022-03-23 13:45:00,69.64,69.82,69.58,69.67,36482.0,68.674,68.8516,68.6149,68.7036,36482.0
2022-03-23 13:50:00,69.63,69.95,69.57,69.92,31642.0,68.6642,68.9797,68.605,68.9502,31642.0
2022-03-23 13:55:00,69.97,69.97,69.84,69.91,28008.0,68.9995,68.9995,68.8713,68.9403,28008.0
2022-03-23 14:00:00,69.9,69.97,69.79,69.85,21871.0,68.9304,68.9995,68.822,68.8811,21871.0
2022-03-23 14:05:00,69.84,69.85,69.4,69.43,44195.0,68.8713,68.8811,68.4374,68.467,44195.0
2022-03-23 14:10:00,69.45,69.46,69.3,69.32,77475.0,68.4867,68.4965,68.3388,68.3585,77475.0
2022-03-23 14:15:00,69.32,69.32,69.21,69.25,184483.0,68.3585,68.3585,68.25,68.2895,184483.0
2022-03-23 14:20:00,69.25,69.43,68.94,68.97,205032.0,68.2895,68.467,67.9838,68.0133,205032.0
2022-03-23 14:25:00,68.95,69.45,68.95,69.38,121110.0,67.9936,68.4867,67.9936,68.4177,121110.0
2022-03-23 14:30:00,69.36,69.49,69.33,69.41,51202.0,68.3979,68.5261,68.3683,68.4472,51202.0
2022-03-23 14:35:00,69.42,69.67,69.36,69.65,40983.0,68.4571,68.7036,68.3979,68.6839,40983.0
2022-03-23 14:40:00,69.69,69.81,69.62,69.79,25836.0,68.7234,68.8417,68.6543,68.822,25836.0
2022-03-23 14:45:00,69.8,70.09,69.8,70.05,36745.0,68.8318,69.1178,68.8318,69.0784,36745.0
2022-03-23 14:50:00,70.06,70.06,69.85,69.87,16619.0,69.0882,69.0882,68.8811,68.9009,16619.0
2022-03-23 14:55:00,69.91,69.92,69.58,69.64,39124.0,68.9403,68.9502,68.6149,68.674,39124.0
2022-03-23 15:00:00,69.61,69.79,69.51,69.73,29407.0,68.6445,68.822,68.5459,68.7628,29407.0
2022-03-23 15:05:00,69.69,69.69,69.37,69.38,29471.0,68.7234,68.7234,68.4078,68.4177,29471.0
2022-03-23 15:10:00,69.36,69.44,69.31,69.31,39888.0,68.3979,68.4768,68.3486,68.3486,39888.0
2022-03-23 15:15:00,69.32,69.35,69.17,69.17,42865.0,68.3585,68.3881,68.2106,68.2106,42865.0
2022-03-23 15:20:00,69.18,69.44,69.14,69.44,38489.0,68.2204,68.4768,68.181,68.4768,38489.0
2022-03-23 15:25:00,69.44,69.5,69.32,69.44,65757.0,68.4768,68.536,68.3585,68.4768,65757.0
2022-03-23 15:30:00,69.42,69.69,69.39,69.54,70314.0,68.4571,68.7234,68.4275,68.5754,70314.0
2022-03-23 15:35:00,69.57,69.68,69.51,69.56,75789.0,68.605,68.7135,68.5459,68.5952,75789.0
2022-03-23 15:40:00,69.54,69.57,69.28,69.52,170584.0,68.5754,68.605,68.319,68.5557,170584.0
2022-03-23 15:45:00,69.52,69.61,69.26,69.31,209361.0,68.5557,68.6445,68.2993,68.3486,209361.0
2022-03-23 15:50:00,69.3,69.33,68.94,68.94,214985.0,68.3388,68.3683,67.9838,67.9838,214985.0
2022-03-23 15:55:00,68.97,69.17,68.85,68.93,437004.0,68.0133,68.2106,67.895,67.9739,437004.0
2022-03-24 09:30:00,70.06,70.2,69.36,69.52,160908.0,69.0882,69.2263,68.3979,68.5557,160908.0
2022-03-24 09:35:00,69.52,69.62,69.22,69.37,152785.0,68.5557,68.6543,68.2599,68.4078,152785.0
2022-03-24 09:40:00,69.33,70.47,69.33,70.37,163925.0,68.3683,69.4925,68.3683,69.3939,163925.0
2022-03-24 09:45:00,70.36,70.51,69.64,69.7,107842.0,69.3841,69.532,68.674,68.7332,107842.0
2022-03-24 09:50:00,69.61,70.21,69.46,70.17,34595.0,68.6445,69.2361,68.4965,69.1967,34595.0
2022-03-24 09:55:00,70.21,70.27,69.7,69.81,46319.0,69.2361,69.2953,68.7332,68.8417,46319.0
2022-03-24 10:00:00,69.8,70.68,69.79,70.65,71984.0,68.8318,69.6996,68.822,69.67,71984.0
2022-03-24 10:05:00,70.68,70.89,70.63,70.76,163982.0,69.6996,69.9067,69.6503,69.7785,163982.0
2022-03-24 10:10:00,70.85,70.9,70.54,70.82,84128.0,69.8673,69.9166,69.5616,69.8377,84128.0
2022-03-24 10:15:00,70.82,70.82,70.1,70.3,86263.0,69.8377,69.8377,69.1277,69.3249,86263.0
2022-03-24 10:20:00,70.32,70.7,70.23,70.5,93030.0,69.3446,69.7193,69.2559,69.5221,93030.0
2022-03-24 10:25:00,70.47,70.77,70.25,70.48,77344.0,69.4925,69.7884,69.2756,69.5024,77344.0
2022-03-24 10:30:00,70.49,70.97,70.31,70.89,69279.0,69.5123,69.9856,69.3348,69.9067,69279.0
2022-03-24 10:35:00,70.87,71.03,70.51,70.78,94745.0,69.887,70.0448,69.532,69.7982,94745.0
2022-03-24 10:40:00,70.77,71.21,70.7,71.13,74622.0,69.7884,70.2223,69.7193,70.1434,74622.0
2022-03-24 10:45:00,71.15,71.64,71.11,71.62,134419.0,70.1631,70.6463,70.1237,70.6266,134419.0
2022-03-24 10:50:00,71.63,71.68,71.4,71.61,126974.0,70.6364,70.6858,70.4096,70.6167,126974.0
2022-03-24 10:55:00,71.65,71.73,71.43,71.62,137788.0,70.6562,70.7351,70.4392,70.6266,137788.0
2022-03-24 11:00:00,71.63,71.89,71.53,71.65,126014.0,70.6364,70.8928,70.5378,70.6562,126014.0
2022-03-24 11:05:00,71.66,71.83,71.56,71.75,86249.0,70.666,70.8337,70.5674,70.7548,86249.0
2022-03-24 11:10:00,71.7,71.92,71.59,71.75,39973.0,70.7055,70.9224,70.597,70.7548,39973.0
2022-03-24 11:15:00,71.78,71.98,71.63,71.92,41013.0,70.7844,70.9816,70.6364,70.9224,41013.0
2022-03-24 11:20:00,71.9,72.2,71.85,72.15,67239.0,70.9027,71.1985,70.8534,71.1492,67239.0
2022-03-24 11:25:00,72.16,72.44,72.15,72.3,80811.0,71.1591,71.4352,71.1492,71.2972,80811.0
2022-03-24 11:30:00,72.33,72.65,72.33,72.59,81624.0,71.3267,71.6423,71.3267,71.5831,81624.0
2022-03-24 11:35:00,72.59,72.81,72.45,72.76,56722.0,71.5831,71.8001,71.4451,71.7508,56722.0
2022-03-24 11:40:00,72.76,73.16,72.69,73.16,194657.0,71.7508,72.1452,71.6817,72.1452,194657.0
2022-03-24 11:45:00,73.14,73.24,72.94,72.99,143190.0,72.1255,72.2241,71.9283,71.9776,143190.0
2022-03-24 11:50:00,72.98,72.99,72.29,72.38,129131.0,71.9677,71.9776,71.2873,71.376,129131.0
2022-03-24 11:55:00,72.33,72.56,72.33,72.42,21061.0,71.3267,71.5535,71.3267,71.4155,21061.0
2022-03-24 12:00:00,72.43,72.43,71.95,71.96,73950.0,71.4253,71.4253,70.952,70.9619,73950.0
2022-03-24 12:05:00,71.94,72.24,71.93,72.22,39112.0,70.9421,71.238,70.9323,71.2183,39112.0
2022-03-24 12:10:00,72.2,72.49,72.2,72.45,73184.0,71.1985,71.4845,71.1985,71.4451,73184.0
2022-03-24 12:15:00,72.46,72.8,72.43,72.78,94837.0,71.4549,71.7902,71.4253,71.7705,94837.0
2022-03-24 12:20:00,72.77,72.91,72.67,72.67,65548.0,71.7606,71.8987,71.662,71.662,65548.0
2022-03-24 12:25:00,72.61,72.74,72.19,72.42,57186.0,71.6029,71.731,71.1887,71.4155,57186.0
2022-03-24 12:30:00,72.43,72.47,72.32,72.34,34629.0,71.4253,71.4648,71.3169,71.3366,34629.0
2022-03-24 12:35:00,72.3,72.54,72.25,72.47,27634.0,71.2972,71.5338,71.2478,71.4648,27634.0
2022-03-24 12:40:00,72.44,72.55,72.33,72.47,29216.0,71.4352,71.5437,71.3267,71.4648,29216.0
2022-03-24 12:45:00,72.46,72.46,72.22,72.26,34367.0,71.4549,71.4549,71.2183,71.2577,34367.0
2022-03-24 12:50:00,72.29,72.49,72.24,72.48,33792.0,71.2873,71.4845,71.238,71.4747,33792.0
2022-03-24 12:55:00,72.47,72.5,72.37,72.41,23590.0,71.4648,71.4944,71.3662,71.4056,23590.0
2022-03-24 13:00:00,72.39,72.52,72.28,72.33,33921.0,71.3859,71.5141,71.2774,71.3267,33921.0
2022-03-24 13:05:00,72.37,72.39,72.2,72.29,26009.0,71.3662,71.3859,71.1985,71.2873,26009.0
2022-03-24 13:10:00,72.34,72.44,72.26,72.34,54735.0,71.3366,71.4352,71.2577,71.3366,54735.0
2022-03-24 13:15:00,72.34,72.59,72.3,72.56,29791.0,71.3366,71.5831,71.2972,71.5535,29791.0
2022-03-24 13:20:00,72.55,72.57,72.38,72.5,25332.0,71.5437,71.5634,71.376,71.4944,25332.0
2022-03-24 13:25:00,72.51,72.73,72.46,72.67,80145.0,71.5042,71.7212,71.4549,71.662,80145.0
2022-03-24 13:30:00,72.66,72.69,72.27,72.39,37978.0,71.6522,71.6817,71.2676,71.3859,37978.0
2022-03-24 13:35:00,72.41,72.63,72.36,72.61,56066.0,71.4056,71.6226,71.3563,71.6029,56066.0
2022-03-24 13:40:00,72.6,72.81,72.6,72.67,32493.0,71.593,71.8001,71.593,71.662,32493.0
2022-03-24 13:45:00,72.72,72.83,72.64,72.7,47857.0,71.7113,71.8198,71.6324,71.6916,47857.0
2022-03-24 13:50:00,72.67,72.74,72.55,72.68,30044.0,71.662,71.731,71.5437,71.6719,30044.0
2022-03-24 13:55:00,72.69,72.79,72.65,72.66,37055.0,71.6817,71.7804,71.6423,71.6522,37055.0
2022-03-24 14:00:00,72.64,72.88,72.64,72.86,19290.0,71.6324,71.8691,71.6324,71.8494,19290.0
2022-03-24 14:05:00,72.83,72.85,72.47,72.51,56549.0,71.8198,71.8395,71.4648,71.5042,56549.0
2022-03-24 14:10:00,72.56,72.63,72.36,72.6,21663.0,71.5535,71.6226,71.3563,71.593,21663.0
2022-03-24 14:15:00,72.61,72.73,72.56,72.66,24314.0,71.6029,71.7212,71.5535,71.6522,24314.0
2022-03-24 14:20:00,72.67,72.73,72.54,72.6,25302.0,71.662,71.7212,71.5338,71.593,25302.0
2022-03-24 14:25:00,72.65,72.9,72.64,72.87,38357.0,71.6423,71.8888,71.6324,71.8592,38357.0
2022-03-24 14:30:00,72.86,72.93,72.67,72.8,27277.0,71.8494,71.9184,71.662,71.7902,27277.0
2022-03-24 14:35:00,72.71,72.82,72.61,72.82,21176.0,71.7015,71.8099,71.6029,71.8099,21176.0
2022-03-24 14:40:00,72.85,72.87,72.73,72.8,24228.0,71.8395,71.8592,71.7212,71.7902,24228.0
2022-03-24 14:45:00,72.81,72.82,72.64,72.7,39570.0,71.8001,71.8099,71.6324,71.6916,39570.0
2022-03-24 14:50:00,72.7,72.89,72.69,72.84,35350.0,71.6916,71.879,71.6817,71.8297,35350.0
2022-03-24 14:55:00,72.84,72.96,72.79,72.89,28615.0,71.8297,71.948,71.7804,71.879,28615.0
2022-03-24 15:00:00,72.88,72.91,72.64,72.89,44844.0,71.8691,71.8987,71.6324,71.879,44844.0
2022-03-24 15:05:00,72.87,73.2,72.82,73.16,71163.0,71.8592,72.1847,71.8099,72.1452,71163.0
2022-03-24 15:10:00,73.15,73.25,73.14,73.2,90441.0,72.1354,72.234,72.1255,72.1847,90441.0
2022-03-24 15:15:00,73.19,73.24,73.07,73.24,60275.0,72.1748,72.2241,72.0565,72.2241,60275.0
2022-03-24 15:20:00,73.24,73.4,73.24,73.38,92807.0,72.2241,72.3819,72.2241,72.3622,92807.0
2022-03-24 15:25:00,73.39,73.49,73.24,73.26,80758.0,72.372,72.4706,72.2241,72.2438,80758.0
2022-03-24 15:30:00,73.27,73.35,72.98,73.2,146912.0,72.2537,72.3326,71.9677,72.1847,146912.0
2022-03-24 15:35:00,73.21,73.22,73.07,73.17,68605.0,72.1945,72.2044,72.0565,72.1551,68605.0
2022-03-24 15:40:00,73.18,73.22,73.03,73.16,61258.0,72.1649,72.2044,72.017,72.1452,61258.0
2022-03-24 15:45:00,73.15,73.39,73.15,73.37,136369.0,72.1354,72.372,72.1354,72.3523,136369.0
2022-03-24 15:50:00,73.4,73.55,73.31,73.48,250954.0,72.3819,72.5298,72.2931,72.4608,250954.0
2022-03-24 15:55:00,73.49,73.86,73.37,73.84,717580.0,72.4706,72.8355,72.3523,72.8158,717580.0
2022-03-25 09:30:00,73.74,74.62,73.6,73.7,588000.0,72.7172,73.585,72.5791,72.6777,588000.0
2022-03-25 09:35:00,73.66,73.84,73.29,73.48,201563.0,72.6383,72.8158,72.2734,72.4608,201563.0
2022-03-25 09:40:00,73.49,74.15,73.28,74.12,357576.0,72.4706,73.1215,72.2636,73.0919,357576.0
2022-03-25 09:45:00,74.15,74.85,73.97,74.21,428932.0,73.1215,73.8118,72.944,73.1807,428932.0
2022-03-25 09:50:00,74.2,74.26,73.75,74.11,173989.0,73.1708,73.23,72.727,73.082,173989.0
2022-03-25 09:55:00,74.15,74.23,73.85,74.0,190931.0,73.1215,73.2004,72.8257,72.9736,190931.0
2022-03-25 10:00:00,74.0,74.09,73.65,73.93,144865.0,72.9736,73.0623,72.6284,72.9045,144865.0
2022-03-25 10:05:00,73.93,74.01,73.53,73.83,115377.0,72.9045,72.9834,72.5101,72.8059,115377.0
2022-03-25 10:10:00,73.8,73.84,73.32,73.32,112183.0,72.7763,72.8158,72.303,72.303,112183.0
2022-03-25 10:15:00,73.31,73.39,73.01,73.17,111597.0,72.2931,72.372,71.9973,72.1551,111597.0
2022-03-25 10:20:00,73.17,74.11,73.17,73.94,181093.0,72.1551,73.082,72.1551,72.9144,181093.0
2022-03-25 10:25:00,73.95,73.95,73.62,73.63,155788.0,72.9243,72.9243,72.5988,72.6087,155788.0
2022-03-25 10:30:00,73.63,74.09,73.61,74.09,141771.0,72.6087,73.0623,72.589,73.0623,141771.0
2022-03-25 10:35:00,74.1,74.53,74.1,74.16,162032.0,73.0722,73.4962,73.0722,73.1314,162032.0
2022-03-25 10:40:00,74.14,74.48,73.97,74.36,105610.0,73.1116,73.4469,72.944,73.3286,105610.0
2022-03-25 10:45:00,74.37,74.86,74.3,74.63,196726.0,73.3384,73.8216,73.2694,73.5948,196726.0
2022-03-25 10:50:00,74.64,74.76,74.31,74.4,149528.0,73.6047,73.723,73.2793,73.368,149528.0
2022-03-25 10:55:00,74.39,74.47,74.13,74.33,107691.0,73.3582,73.4371,73.1018,73.299,107691.0
2022-03-25 11:00:00,74.35,74.38,74.02,74.36,117042.0,73.3187,73.3483,72.9933,73.3286,117042.0
2022-03-25 11:05:00,74.36,74.4,73.87,73.89,153499.0,73.3286,73.368,72.8454,72.8651,153499.0
2022-03-25 11:10:00,73.85,73.97,73.69,73.81,169044.0,72.8257,72.944,72.6679,72.7862,169044.0
2022-03-25 11:15:00,73.84,74.1,73.73,73.78,116640.0,72.8158,73.0722,72.7073,72.7566,116640.0
2022-03-25 11:20:00,73.77,73.81,73.5,73.54,72979.0,72.7468,72.7862,72.4805,72.52,72979.0
2022-03-25 11:25:00,73.52,73.68,73.17,73.43,153464.0,72.5002,72.658,72.1551,72.4115,153464.0
2022-03-25 11:30:00,73.4,73.63,73.26,73.51,95988.0,72.3819,72.6087,72.2438,72.4904,95988.0
2022-03-25 11:35:00,73.53,73.76,73.46,73.48,59119.0,72.5101,72.7369,72.4411,72.4608,59119.0
2022-03-25 11:40:00,73.46,73.58,73.38,73.54,68950.0,72.4411,72.5594,72.3622,72.52,68950.0
2022-03-25 11:45:00,73.54,73.54,73.2,73.22,51131.0,72.52,72.52,72.1847,72.2044,51131.0
2022-03-25 11:50:00,73.24,73.39,73.15,73.22,47896.0,72.2241,72.372,72.1354,72.2044,47896.0
2022-03-25 11:55:00,73.23,73.32,73.11,73.31,56446.0,72.2143,72.303,72.0959,72.2931,56446.0
2022-03-25 12:00:00,73.29,73.34,73.02,73.05,87888.0,72.2734,72.3227,72.0072,72.0367,87888.0
2022-03-25 12:05:00,73.08,73.52,73.08,73.45,88122.0,72.0663,72.5002,72.0663,72.4312,88122.0
2022-03-25 12:10:00,73.46,73.8,73.44,73.8,102380.0,72.4411,72.7763,72.4213,72.7763,102380.0
2022-03-25 12:15:00,73.78,73.82,73.54,73.74,73961.0,72.7566,72.7961,72.52,72.7172,73961.0
2022-03-25 12:20:00,73.76,73.8,73.54,73.63,57379.0,72.7369,72.7763,72.52,72.6087,57379.0
2022-03-25 12:25:00,73.64,73.8,73.53,73.79,88589.0,72.6186,72.7763,72.5101,72.7665,88589.0
2022-03-25 12:30:00,73.77,73.78,73.57,73.7,39695.0,72.7468,72.7566,72.5495,72.6777,39695.0
2022-03-25 12:35:00,73.7,73.7,73.33,73.37,36139.0,72.6777,72.6777,72.3129,72.3523,36139.0
2022-03-25 12:40:00,73.39,73.49,73.26,73.37,28149.0,72.372,72.4706,72.2438,72.3523,28149.0
2022-03-25 12:45:00,73.38,73.53,73.34,73.5,26184.0,72.3622,72.5101,72.3227,72.4805,26184.0
2022-03-25 12:50:00,73.49,73.58,73.29,73.35,46698.0,72.4706,72.5594,72.2734,72.3326,46698.0
2022-03-25 12:55:00,73.34,73.56,73.27,73.48,32566.0,72.3227,72.5397,72.2537,72.4608,32566.0
2022-03-25 13:00:00,73.48,73.59,73.35,73.59,42746.0,72.4608,72.5693,72.3326,72.5693,42746.0
2022-03-25 13:05:00,73.54,73.59,73.46,73.48,47824.0,72.52,72.5693,72.4411,72.4608,47824.0
2022-03-25 13:10:00,73.48,73.53,73.31,73.33,40727.0,72.4608,72.5101,72.2931,72.3129,40727.0
2022-03-25 13:15:00,73.35,73.75,73.34,73.73,25318.0,72.3326,72.727,72.3227,72.7073,25318.0
2022-03-25 13:20:00,73.72,73.76,73.4,73.42,37579.0,72.6975,72.7369,72.3819,72.4016,37579.0
2022-03-25 13:25:00,73.4,73.46,73.33,73.42,21488.0,72.3819,72.4411,72.3129,72.4016,21488.0
2022-03-25 13:30:00,73.42,73.5,73.32,73.39,79911.0,72.4016,72.4805,72.303,72.372,79911.0
2022-03-25 13:35:00,73.38,73.62,73.31,73.48,56035.0,72.3622,72.5988,72.2931,72.4608,56035.0
2022-03-25 13:40:00,73.48,73.58,73.34,73.56,34778.0,72.4608,72.5594,72.3227,72.5397,34778.0
2022-03-25 13:45:00,73.58,73.66,73.45,73.66,73885.0,72.5594,72.6383,72.4312,72.6383,73885.0
2022-03-25 13:50:00,73.69,73.73,73.58,73.63,35196.0,72.6679,72.7073,72.5594,72.6087,35196.0
2022-03-25 13:55:00,73.62,73.98,73.61,73.96,44679.0,72.5988,72.9538,72.589,72.9341,44679.0
2022-03-25 14:00:00,73.96,74.25,73.89,74.18,46683.0,72.9341,73.2201,72.8651,73.1511,46683.0
2022-03-25 14:05:00,74.16,74.33,74.12,74.3,93302.0,73.1314,73.299,73.0919,73.2694,93302.0
2022-03-25 14:10:00,74.31,74.34,74.09,74.18,91563.0,73.2793,73.3089,73.0623,73.1511,91563.0
2022-03-25 14:15:00,74.19,74.23,74.02,74.04,75997.0,73.1609,73.2004,72.9933,73.013,75997.0
2022-03-25 14:20:00,74.04,74.17,74.04,74.17,25710.0,73.013,73.1412,73.013,73.1412,25710.0
2022-03-25 14:25:00,74.17,74.33,74.08,74.24,41949.0,73.1412,73.299,73.0525,73.2102,41949.0
2022-03-25 14:30:00,74.27,74.37,74.24,74.25,48884.0,73.2398,73.3384,73.2102,73.2201,48884.0
2022-03-25 14:35:00,74.23,74.32,74.15,74.32,36662.0,73.2004,73.2891,73.1215,73.2891,36662.0
2022-03-25 14:40:00,74.32,74.34,74.15,74.27,34266.0,73.2891,73.3089,73.1215,73.2398,34266.0
2022-03-25 14:45:00,74.28,74.33,74.05,74.11,62370.0,73.2497,73.299,73.0229,73.082,62370.0
2022-03-25 14:50:00,74.09,74.19,74.03,74.16,36843.0,73.0623,73.1609,73.0032,73.1314,36843.0
2022-03-25 14:55:00,74.16,74.16,74.01,74.11,43960.0,73.1314,73.1314,72.9834,73.082,43960.0
2022-03-25 15:00:00,74.11,74.14,73.84,73.97,64639.0,73.082,73.1116,72.8158,72.944,64639.0
2022-03-25 15:05:00,73.97,73.98,73.71,73.84,58539.0,72.944,72.9538,72.6876,72.8158,58539.0
2022-03-25 15:10:00,73.85,74.01,73.79,73.99,39276.0,72.8257,72.9834,72.7665,72.9637,39276.0
2022-03-25 15:15:00,73.97,74.01,73.71,73.81,40334.0,72.944,72.9834,72.6876,72.7862,40334.0
2022-03-25 15:20:00,73.81,73.82,73.53,73.66,59380.0,72.7862,72.7961,72.5101,72.6383,59380.0
2022-03-25 15:25:00,73.67,73.72,73.48,73.51,66886.0,72.6481,72.6975,72.4608,72.4904,66886.0
2022-03-25 15:30:00,73.5,73.57,73.34,73.49,112647.0,72.4805,72.5495,72.3227,72.4706,112647.0
2022-03-25 15:35:00,73.5,73.68,73.42,73.52,83254.0,72.4805,72.658,72.4016,72.5002,83254.0
2022-03-25 15:40:00,73.53,73.9,73.53,73.76,100739.0,72.5101,72.875,72.5101,72.7369,100739.0
2022-03-25 15:45:00,73.76,73.98,73.76,73.91,135926.0,72.7369,72.9538,72.7369,72.8848,135926.0
2022-03-25 15:50:00,73.92,74.18,73.92,74.13,214578.0,72.8947,73.1511,72.8947,73.1018,214578.0
2022-03-25 15:55:00,74.12,74.46,74.0,74.41,529721.0,73.0919,73.4272,72.9736,73.3779,529721.0
2022-03-28 09:30:00,73.52,74.44,73.37,73.97,317664.0,72.5002,73.4075,72.3523,72.944,317664.0
2022-03-28 09:35:00,73.9,74.41,73.9,74.2,111189.0,72.875,73.3779,72.875,73.1708,111189.0
2022-03-28 09:40:00,74.17,74.3,73.81,74.0,106493.0,73.1412,73.2694,72.7862,72.9736,106493.0
2022-03-28 09:45:00,74.03,74.15,73.67,73.76,100002.0,73.0032,73.1215,72.6481,72.7369,100002.0
2022-03-28 09:50:00,73.79,74.0,73.53,73.98,100681.0,72.7665,72.9736,72.5101,72.9538,100681.0
2022-03-28 09:55:00,73.99,74.16,73.8,73.82,137709.0,72.9637,73.1314,72.7763,72.7961,137709.0
2022-03-28 10:00:00,73.95,73.95,73.08,73.4,101983.0,72.9243,72.9243,72.0663,72.3819,101983.0
2022-03-28 10:05:00,73.37,73.56,73.15,73.31,73782.0,72.3523,72.5397,72.1354,72.2931,73782.0
2022-03-28 10:10:00,73.37,73.67,73.33,73.5,52705.0,72.3523,72.6481,72.3129,72.4805,52705.0
2022-03-28 10:15:00,73.45,73.51,72.8,72.86,91996.0,72.4312,72.4904,71.7902,71.8494,91996.0
2022-03-28 10:20:00,72.88,72.95,72.66,72.81,96184.0,71.8691,71.9381,71.6522,71.8001,96184.0
2022-03-28 10:25:00,72.82,72.98,72.55,72.96,49499.0,71.8099,71.9677,71.5437,71.948,49499.0
2022-03-28 10:30:00,72.92,73.1,72.78,72.88,41707.0,71.9086,72.0861,71.7705,71.8691,41707.0
2022-03-28 10:35:00,72.93,73.04,72.73,73.01,30003.0,71.9184,72.0269,71.7212,71.9973,30003.0
2022-03-28 10:40:00,72.99,73.18,72.89,73.13,27970.0,71.9776,72.1649,71.879,72.1156,27970.0
2022-03-28 10:45:00,73.18,73.57,73.18,73.44,40474.0,72.1649,72.5495,72.1649,72.4213,40474.0
2022-03-28 10:50:00,73.4,73.49,73.22,73.32,52252.0,72.3819,72.4706,72.2044,72.303,52252.0
2022-03-28 10:55:00,73.32,73.43,73.17,73.39,40753.0,72.303,72.4115,72.1551,72.372,40753.0
2022-03-28 11:00:00,73.41,73.55,72.91,72.97,43001.0,72.3918,72.5298,71.8987,71.9579,43001.0
2022-03-28 11:05:00,72.9,73.14,72.75,73.07,45269.0,71.8888,72.1255,71.7409,72.0565,45269.0
2022-03-28 11:10:00,73.06,73.22,72.95,73.11,34426.0,72.0466,72.2044,71.9381,72.0959,34426.0
2022-03-28 11:15:00,73.13,73.23,73.01,73.22,32133.0,72.1156,72.2143,71.9973,72.2044,32133.0
2022-03-28 11:20:00,73.26,73.27,72.86,72.97,31075.0,72.2438,72.2537,71.8494,71.9579,31075.0
2022-03-28 11:25:00,72.94,72.99,72.76,72.97,22921.0,71.9283,71.9776,71.7508,71.9579,22921.0
2022-03-28 11:30:00,72.99,73.04,72.64,72.65,35635.0,71.9776,72.0269,71.6324,71.6423,35635.0
2022-03-28 11:35:00,72.63,72.69,72.42,72.53,63454.0,71.6226,71.6817,71.4155,71.524,63454.0
2022-03-28 11:40:00,72.51,72.66,72.48,72.65,25650.0,71.5042,71.6522,71.4747,71.6423,25650.0
2022-03-28 11:45:00,72.64,72.64,72.19,72.21,57010.0,71.6324,71.6324,71.1887,71.2084,57010.0
2022-03-28 11:50:00,72.2,72.31,72.06,72.17,85874.0,71.1985,71.307,71.0605,71.169,85874.0
2022-03-28 11:55:00,72.17,72.39,72.13,72.32,89065.0,71.169,71.3859,71.1295,71.3169,89065.0
2022-03-28 12:00:00,72.31,72.5,72.26,72.5,70472.0,71.307,71.4944,71.2577,71.4944,70472.0
2022-03-28 12:05:00,72.48,72.53,72.32,72.36,33312.0,71.4747,71.524,71.3169,71.3563,33312.0
2022-03-28 12:10:00,72.34,72.36,72.04,72.15,35172.0,71.3366,71.3563,71.0408,71.1492,35172.0
2022-03-28 12:15:00,72.11,72.25,72.01,72.05,40164.0,71.1098,71.2478,71.0112,71.0506,40164.0
2022-03-28 12:20:00,72.06,72.33,72.06,72.21,52534.0,71.0605,71.3267,71.0605,71.2084,52534.0
2022-03-28 12:25:00,72.21,72.31,71.95,71.99,70894.0,71.2084,71.307,70.952,70.9915,70894.0
2022-03-28 12:30:00,71.97,72.42,71.96,72.27,49992.0,70.9717,71.4155,70.9619,71.2676,49992.0
2022-03-28 12:35:00,72.3,72.36,72.2,72.34,26589.0,71.2972,71.3563,71.1985,71.3366,26589.0
2022-03-28 12:40:00,72.35,72.44,72.21,72.32,70280.0,71.3465,71.4352,71.2084,71.3169,70280.0
2022-03-28 12:45:00,72.29,72.33,72.17,72.31,30989.0,71.2873,71.3267,71.169,71.307,30989.0
2022-03-28 12:50:00,72.3,72.45,72.27,72.45,42304.0,71.2972,71.4451,71.2676,71.4451,42304.0
2022-03-28 12:55:00,72.46,72.48,72.34,72.37,30636.0,71.4549,71.4747,71.3366,71.3662,30636.0
2022-03-28 13:00:00,72.39,72.57,72.37,72.5,22528.0,71.3859,71.5634,71.3662,71.4944,22528.0
2022-03-28 13:05:00,72.49,72.54,72.38,72.4,18075.0,71.4845,71.5338,71.376,71.3958,18075.0
2022-03-28 13:10:00,72.38,72.55,72.38,72.48,15161.0,71.376,71.5437,71.376,71.4747,15161.0
2022-03-28 13:15:00,72.49,72.64,72.48,72.53,23221.0,71.4845,71.6324,71.4747,71.524,23221.0
2022-03-28 13:20:00,72.54,72.82,72.51,72.81,36917.0,71.5338,71.8099,71.5042,71.8001,36917.0
2022-03-28 13:25:00,72.84,73.1,72.8,73.02,45944.0,71.8297,72.0861,71.7902,72.0072,45944.0
2022-03-28 13:30:00,73.02,73.05,72.88,72.97,29553.0,72.0072,72.0367,71.8691,71.9579,29553.0
2022-03-28 13:35:00,72.98,73.06,72.93,73.0,30922.0,71.9677,72.0466,71.9184,71.9874,30922.0
2022-03-28 13:40:00,73.01,73.09,72.94,73.03,55327.0,71.9973,72.0762,71.9283,72.017,55327.0
2022-03-28 13:45:00,73.04,73.21,73.01,73.2,44717.0,72.0269,72.1945,71.9973,72.1847,44717.0
2022-03-28 13:50:00,73.18,73.2,73.03,73.07,48337.0,72.1649,72.1847,72.017,72.0565,48337.0
2022-03-28 13:55:00,73.08,73.29,73.01,73.27,45657.0,72.0663,72.2734,71.9973,72.2537,45657.0
2022-03-28 14:00:00,73.25,73.44,73.23,73.28,24242.0,72.234,72.4213,72.2143,72.2636,24242.0
2022-03-28 14:05:00,73.25,73.32,73.13,73.3,33889.0,72.234,72.303,72.1156,72.2833,33889.0
2022-03-28 14:10:00,73.31,73.39,73.14,73.23,48501.0,72.2931,72.372,72.1255,72.2143,48501.0
2022-03-28 14:15:00,73.23,73.24,73.01,73.09,37985.0,72.2143,72.2241,71.9973,72.0762,37985.0
2022-03-28 14:20:00,73.08,73.27,72.99,73.23,39356.0,72.0663,72.2537,71.9776,72.2143,39356.0
2022-03-28 14:25:00,73.22,73.3,73.16,73.27,49519.0,72.2044,72.2833,72.1452,72.2537,49519.0
2022-03-28 14:30:00,73.27,73.3,73.21,73.25,47955.0,72.2537,72.2833,72.1945,72.234,47955.0
2022-03-28 14:35:00,73.25,73.36,73.24,73.34,62928.0,72.234,72.3424,72.2241,72.3227,62928.0
2022-03-28 14:40:00,73.33,73.51,73.25,73.43,71620.0,72.3129,72.4904,72.234,72.4115,71620.0
2022-03-28 14:45:00,73.43,73.55,73.43,73.49,52167.0,72.4115,72.5298,72.4115,72.4706,52167.0
2022-03-28 14:50:00,73.49,73.6,73.47,73.52,60346.0,72.4706,72.5791,72.4509,72.5002,60346.0
2022-03-28 14:55:00,73.5,73.71,73.49,73.69,67103.0,72.4805,72.6876,72.4706,72.6679,67103.0
2022-03-28 15:00:00,73.72,73.73,73.54,73.57,33366.0,72.6975,72.7073,72.52,72.5495,33366.0
2022-03-28 15:05:00,73.58,73.78,73.58,73.74,83045.0,72.5594,72.7566,72.5594,72.7172,83045.0
2022-03-28 15:10:00,73.71,73.84,73.71,73.83,46998.0,72.6876,72.8158,72.6876,72.8059,46998.0
2022-03-28 15:15:00,73.84,73.97,73.78,73.91,83005.0,72.8158,72.944,72.7566,72.8848,83005.0
2022-03-28 15:20:00,73.92,74.06,73.88,74.02,52069.0,72.8947,73.0327,72.8552,72.9933,52069.0
2022-03-28 15:25:00,74.02,74.05,73.96,73.98,27284.0,72.9933,73.0229,72.9341,72.9538,27284.0
2022-03-28 15:30:00,74.01,74.31,74.01,74.29,78098.0,72.9834,73.2793,72.9834,73.2595,78098.0
2022-03-28 15:35:00,74.27,74.31,74.03,74.07,60989.0,73.2398,73.2793,73.0032,73.0426,60989.0
2022-03-28 15:40:00,74.06,74.22,74.02,74.21,66903.0,73.0327,73.1905,72.9933,73.1807,66903.0
2022-03-28 15:45:00,74.19,74.23,74.09,74.15,65620.0,73.1609,73.2004,73.0623,73.1215,65620.0
2022-03-28 15:50:00,74.16,74.3,73.92,74.23,151395.0,73.1314,73.2694,72.8947,73.2004,151395.0
2022-03-28 15:55:00,74.25,74.33,74.06,74.32,561994.0,73.2201,73.299,73.0327,73.2891,561994.0
2022-03-29 09:30:00,75.92,76.52,75.43,76.4,467449.0,74.8669,75.4586,74.3837,75.3403,467449.0
2022-03-29 09:35:00,76.43,76.5,75.8,75.96,133688.0,75.3699,75.4389,74.7486,74.9064,133688.0
2022-03-29 09:40:00,75.98,76.03,75.4,75.53,150871.0,74.9261,74.9754,74.3542,74.4823,150871.0
2022-03-29 09:45:00,75.53,76.02,75.25,75.27,130342.0,74.4823,74.9656,74.2062,74.226,130342.0
2022-03-29 09:50:00,75.26,75.86,75.13,75.79,75322.0,74.2161,74.8078,74.0879,74.7387,75322.0
2022-03-29 09:55:00,75.84,75.96,75.58,75.8,85950.0,74.7881,74.9064,74.5317,74.7486,85950.0
2022-03-29 10:00:00,75.83,75.9,75.36,75.38,72886.0,74.7782,74.8472,74.3147,74.3344,72886.0
2022-03-29 10:05:00,75.39,75.44,74.7,74.93,150601.0,74.3443,74.3936,73.6639,73.8907,150601.0
2022-03-29 10:10:00,74.94,75.21,74.3,74.52,107308.0,73.9005,74.1668,73.2694,73.4864,107308.0
2022-03-29 10:15:00,74.51,74.84,74.3,74.74,72712.0,73.4765,73.8019,73.2694,73.7033,72712.0
2022-03-29 10:20:00,74.76,75.02,74.7,74.77,68007.0,73.723,73.9794,73.6639,73.7329,68007.0
2022-03-29 10:25:00,74.76,75.16,74.71,75.06,45195.0,73.723,74.1175,73.6737,74.0189,45195.0
2022-03-29 10:30:00,75.07,75.31,74.91,75.02,40600.0,74.0287,74.2654,73.8709,73.9794,40600.0
2022-03-29 10:35:00,74.99,75.07,74.64,74.85,123560.0,73.9498,74.0287,73.6047,73.8118,123560.0
2022-03-29 10:40:00,74.83,75.15,74.72,75.12,69467.0,73.7921,74.1076,73.6836,74.078,69467.0
2022-03-29 10:45:00,75.15,75.29,75.03,75.23,37258.0,74.1076,74.2457,73.9893,74.1865,37258.0
2022-03-29 10:50:00,75.3,75.48,75.22,75.34,45704.0,74.2555,74.433,74.1766,74.295,45704.0
2022-03-29 10:55:00,75.29,75.59,75.27,75.47,70823.0,74.2457,74.5415,74.226,74.4232,70823.0
2022-03-29 11:00:00,75.47,75.5,75.06,75.15,51069.0,74.4232,74.4528,74.0189,74.1076,51069.0
2022-03-29 11:05:00,75.12,75.13,74.91,75.0,41370.0,74.078,74.0879,73.8709,73.9597,41370.0
2022-03-29 11:10:00,75.01,75.18,74.91,75.04,41813.0,73.9696,74.1372,73.8709,73.9991,41813.0
2022-03-29 11:15:00,75.06,75.16,74.9,75.15,27882.0,74.0189,74.1175,73.8611,74.1076,27882.0
2022-03-29 11:20:00,75.15,75.17,74.75,75.06,25830.0,74.1076,74.1273,73.7132,74.0189,25830.0
2022-03-29 11:25:00,75.07,75.3,75.0,75.11,44105.0,74.0287,74.2555,73.9597,74.0682,44105.0
2022-03-29 11:30:00,75.09,75.18,74.92,75.0,30925.0,74.0485,74.1372,73.8808,73.9597,30925.0
2022-03-29 11:35:00,74.98,75.11,74.91,75.02,81570.0,73.94,74.0682,73.8709,73.9794,81570.0
2022-03-29 11:40:00,75.02,75.28,74.97,75.26,49805.0,73.9794,74.2358,73.9301,74.2161,49805.0
2022-03-29 11:45:00,75.27,75.45,75.23,75.45,25734.0,74.226,74.4035,74.1865,74.4035,25734.0
2022-03-29 11:50:00,75.44,75.47,75.29,75.37,41725.0,74.3936,74.4232,74.2457,74.3246,41725.0
2022-03-29 11:55:00,75.32,75.32,75.08,75.17,39936.0,74.2753,74.2753,74.0386,74.1273,39936.0
2022-03-29 12:00:00,75.12,75.16,74.89,75.1,37839.0,74.078,74.1175,73.8512,74.0583,37839.0
2022-03-29 12:05:00,75.12,75.21,75.0,75.14,36967.0,74.078,74.1668,73.9597,74.0978,36967.0
2022-03-29 12:10:00,75.17,75.22,75.02,75.17,29229.0,74.1273,74.1766,73.9794,74.1273,29229.0
2022-03-29 12:15:00,75.16,75.4,75.14,75.4,48892.0,74.1175,74.3542,74.0978,74.3542,48892.0
2022-03-29 12:20:00,75.39,75.41,75.16,75.22,59311.0,74.3443,74.364,74.1175,74.1766,59311.0
2022-03-29 12:25:00,75.19,75.23,75.02,75.12,27924.0,74.1471,74.1865,73.9794,74.078,27924.0
2022-03-29 12:30:00,75.13,75.14,74.84,74.89,47576.0,74.0879,74.0978,73.8019,73.8512,47576.0
2022-03-29 12:35:00,74.89,74.95,74.78,74.89,20808.0,73.8512,73.9104,73.7428,73.8512,20808.0
2022-03-29 12:40:00,74.91,75.07,74.88,75.0,23775.0,73.8709,74.0287,73.8414,73.9597,23775.0
2022-03-29 12:45:00,75.0,75.23,75.0,75.23,35364.0,73.9597,74.1865,73.9597,74.1865,35364.0
2022-03-29 12:50:00,75.25,75.28,74.96,74.98,23049.0,74.2062,74.2358,73.9203,73.94,23049.0
2022-03-29 12:55:00,74.99,75.07,74.94,75.06,18336.0,73.9498,74.0287,73.9005,74.0189,18336.0
2022-03-29 13:00:00,75.07,75.07,74.76,74.87,31378.0,74.0287,74.0287,73.723,73.8315,31378.0
2022-03-29 13:05:00,74.85,74.9,74.77,74.83,15313.0,73.8118,73.8611,73.7329,73.7921,15313.0
2022-03-29 13:10:00,74.84,75.02,74.84,74.96,44233.0,73.8019,73.9794,73.8019,73.9203,44233.0
2022-03-29 13:15:00,75.01,75.11,75.01,75.05,29020.0,73.9696,74.0682,73.9696,74.009,29020.0
2022-03-29 13:20:00,75.07,75.12,74.91,75.11,30598.0,74.0287,74.078,73.8709,74.0682,30598.0
2022-03-29 13:25:00,75.15,75.3,75.06,75.17,38337.0,74.1076,74.2555,74.0189,74.1273,38337.0
2022-03-29 13:30:00,75.18,75.35,75.14,75.31,43975.0,74.1372,74.3048,74.0978,74.2654,43975.0
2022-03-29 13:35:00,75.31,75.5,75.3,75.47,27754.0,74.2654,74.4528,74.2555,74.4232,27754.0
2022-03-29 13:40:00,75.48,75.62,75.43,75.57,47203.0,74.433,74.5711,74.3837,74.5218,47203.0
2022-03-29 13:45:00,75.58,75.84,75.5,75.74,43113.0,74.5317,74.7881,74.4528,74.6894,43113.0
2022-03-29 13:50:00,75.76,75.84,75.7,75.8,19050.0,74.7092,74.7881,74.65,74.7486,19050.0
2022-03-29 13:55:00,75.79,75.89,75.73,75.87,28197.0,74.7387,74.8374,74.6796,74.8176,28197.0
2022-03-29 14:00:00,75.87,75.92,75.78,75.83,30860.0,74.8176,74.8669,74.7289,74.7782,30860.0
2022-03-29 14:05:00,75.85,75.87,75.7,75.85,22642.0,74.7979,74.8176,74.65,74.7979,22642.0
2022-03-29 14:10:00,75.82,75.85,75.73,75.79,24099.0,74.7683,74.7979,74.6796,74.7387,24099.0
2022-03-29 14:15:00,75.8,75.8,75.63,75.69,15841.0,74.7486,74.7486,74.581,74.6401,15841.0
2022-03-29 14:20:00,75.67,75.78,75.59,75.75,40327.0,74.6204,74.7289,74.5415,74.6993,40327.0
2022-03-29 14:25:00,75.73,75.83,75.71,75.8,19417.0,74.6796,74.7782,74.6599,74.7486,19417.0
2022-03-29 14:30:00,75.79,75.95,75.76,75.94,23757.0,74.7387,74.8965,74.7092,74.8867,23757.0
2022-03-29 14:35:00,75.96,76.11,75.95,75.97,88302.0,74.9064,75.0543,74.8965,74.9162,88302.0
2022-03-29 14:40:00,75.96,76.12,75.92,76.12,24323.0,74.9064,75.0642,74.8669,75.0642,24323.0
2022-03-29 14:45:00,76.1,76.18,76.04,76.12,47647.0,75.0444,75.1233,74.9853,75.0642,47647.0
2022-03-29 14:50:00,76.11,76.24,76.1,76.17,32244.0,75.0543,75.1825,75.0444,75.1135,32244.0
2022-03-29 14:55:00,76.19,76.34,76.09,76.34,48004.0,75.1332,75.2811,75.0346,75.2811,48004.0
2022-03-29 15:00:00,76.35,76.35,76.12,76.27,27993.0,75.291,75.291,75.0642,75.2121,27993.0
2022-03-29 15:05:00,76.27,76.48,76.27,76.47,64618.0,75.2121,75.4192,75.2121,75.4093,64618.0
2022-03-29 15:10:00,76.48,76.48,76.31,76.38,66284.0,75.4192,75.4192,75.2515,75.3206,66284.0
2022-03-29 15:15:00,76.38,76.48,76.36,76.42,68702.0,75.3206,75.4192,75.3008,75.36,68702.0
2022-03-29 15:20:00,76.43,76.59,76.43,76.48,107933.0,75.3699,75.5276,75.3699,75.4192,107933.0
2022-03-29 15:25:00,76.48,76.59,76.43,76.56,48653.0,75.4192,75.5276,75.3699,75.4981,48653.0
2022-03-29 15:30:00,76.56,76.57,76.34,76.41,80003.0,75.4981,75.5079,75.2811,75.3501,80003.0
2022-03-29 15:35:00,76.41,76.49,76.21,76.23,60057.0,75.3501,75.429,75.1529,75.1726,60057.0
2022-03-29 15:40:00,76.24,76.31,76.01,76.17,119589.0,75.1825,75.2515,74.9557,75.1135,119589.0
2022-03-29 15:45:00,76.17,76.27,75.99,76.1,102091.0,75.1135,75.2121,74.936,75.0444,102091.0
2022-03-29 15:50:00,76.12,76.14,75.78,75.87,150144.0,75.0642,75.0839,74.7289,74.8176,150144.0
2022-03-29 15:55:00,75.87,76.22,75.77,76.18,427917.0,74.8176,75.1628,74.719,75.1233,427917.0
2022-03-30 09:30:00,74.81,75.51,74.07,74.98,299523.0,73.7723,74.4626,73.0426,73.94,299523.0
2022-03-30 09:35:00,74.96,75.01,73.91,74.55,117063.0,73.9203,73.9696,72.8848,73.5159,117063.0
2022-03-30 09:40:00,74.52,74.72,74.18,74.34,99699.0,73.4864,73.6836,73.1511,73.3089,99699.0
2022-03-30 09:45:00,74.42,74.8,74.23,74.72,101026.0,73.3877,73.7625,73.2004,73.6836,101026.0
2022-03-30 09:50:00,74.7,74.9,74.39,74.54,71562.0,73.6639,73.8611,73.3582,73.5061,71562.0
2022-03-30 09:55:00,74.53,74.66,74.2,74.4,83578.0,73.4962,73.6244,73.1708,73.368,83578.0
2022-03-30 10:00:00,74.42,74.48,74.11,74.14,68091.0,73.3877,73.4469,73.082,73.1116,68091.0
2022-03-30 10:05:00,74.14,74.37,73.98,74.24,84836.0,73.1116,73.3384,72.9538,73.2102,84836.0
2022-03-30 10:10:00,74.31,74.73,74.3,74.73,94740.0,73.2793,73.6934,73.2694,73.6934,94740.0
2022-03-30 10:15:00,74.74,74.95,74.58,74.7,75756.0,73.7033,73.9104,73.5455,73.6639,75756.0
2022-03-30 10:20:00,74.74,75.01,74.72,74.91,159066.0,73.7033,73.9696,73.6836,73.8709,159066.0
2022-03-30 10:25:00,74.9,74.96,74.63,74.8,67078.0,73.8611,73.9203,73.5948,73.7625,67078.0
2022-03-30 10:30:00,74.82,74.83,74.52,74.67,54064.0,73.7822,73.7921,73.4864,73.6343,54064.0
2022-03-30 10:35:00,74.62,74.9,74.52,74.87,71492.0,73.585,73.8611,73.4864,73.8315,71492.0
2022-03-30 10:40:00,74.88,75.04,74.83,74.89,96081.0,73.8414,73.9991,73.7921,73.8512,96081.0
2022-03-30 10:45:00,74.86,75.01,74.71,74.71,77731.0,73.8216,73.9696,73.6737,73.6737,77731.0
2022-03-30 10:50:00,74.72,74.84,74.43,74.46,39184.0,73.6836,73.8019,73.3976,73.4272,39184.0
2022-03-30 10:55:00,74.46,74.48,74.07,74.07,49905.0,73.4272,73.4469,73.0426,73.0426,49905.0
2022-03-30 11:00:00,74.08,74.13,73.88,74.0,70143.0,73.0525,73.1018,72.8552,72.9736,70143.0
2022-03-30 11:05:00,73.96,74.03,73.56,73.58,65669.0,72.9341,73.0032,72.5397,72.5594,65669.0
2022-03-30 11:10:00,73.56,73.84,73.39,73.81,128223.0,72.5397,72.8158,72.372,72.7862,128223.0
2022-03-30 11:15:00,73.79,73.9,73.67,73.73,60527.0,72.7665,72.875,72.6481,72.7073,60527.0
2022-03-30 11:20:00,73.75,73.78,73.57,73.6,55496.0,72.727,72.7566,72.5495,72.5791,55496.0
2022-03-30 11:25:00,73.6,73.63,73.32,73.47,67597.0,72.5791,72.6087,72.303,72.4509,67597.0
2022-03-30 11:30:00,73.5,73.83,73.45,73.8,39872.0,72.4805,72.8059,72.4312,72.7763,39872.0
2022-03-30 11:35:00,73.78,73.99,73.69,73.76,39057.0,72.7566,72.9637,72.6679,72.7369,39057.0
2022-03-30 11:40:00,73.75,73.91,73.63,73.88,48145.0,72.727,72.8848,72.6087,72.8552,48145.0
2022-03-30 11:45:00,73.88,73.96,73.83,73.85,29426.0,72.8552,72.9341,72.8059,72.8257,29426.0
2022-03-30 11:50:00,73.85,73.89,73.71,73.73,37466.0,72.8257,72.8651,72.6876,72.7073,37466.0
2022-03-30 11:55:00,73.73,73.94,73.72,73.93,45085.0,72.7073,72.9144,72.6975,72.9045,45085.0
2022-03-30 12:00:00,73.91,73.95,73.85,73.92,25819.0,72.8848,72.9243,72.8257,72.8947,25819.0
2022-03-30 12:05:00,73.91,73.92,73.55,73.63,78562.0,72.8848,72.8947,72.5298,72.6087,78562.0
2022-03-30 12:10:00,73.63,73.69,73.52,73.57,44012.0,72.6087,72.6679,72.5002,72.5495,44012.0
2022-03-30 12:15:00,73.58,73.83,73.54,73.81,22607.0,72.5594,72.8059,72.52,72.7862,22607.0
2022-03-30 12:20:00,73.82,73.88,73.73,73.8,25770.0,72.7961,72.8552,72.7073,72.7763,25770.0
2022-03-30 12:25:00,73.81,73.91,73.78,73.85,27074.0,72.7862,72.8848,72.7566,72.8257,27074.0
2022-03-30 12:30:00,73.87,73.96,73.8,73.94,20354.0,72.8454,72.9341,72.7763,72.9144,20354.0
2022-03-30 12:35:00,73.94,74.13,73.93,74.11,73323.0,72.9144,73.1018,72.9045,73.082,73323.0
2022-03-30 12:40:00,74.13,74.3,74.07,74.29,61911.0,73.1018,73.2694,73.0426,73.2595,61911.0
2022-03-30 12:45:00,74.3,74.45,74.21,74.4,47731.0,73.2694,73.4173,73.1807,73.368,47731.0
2022-03-30 12:50:00,74.38,74.46,74.32,74.43,62891.0,73.3483,73.4272,73.2891,73.3976,62891.0
2022-03-30 12:55:00,74.44,74.54,74.4,74.52,38429.0,73.4075,73.5061,73.368,73.4864,38429.0
2022-03-30 13:00:00,74.52,74.54,74.31,74.34,35447.0,73.4864,73.5061,73.2793,73.3089,35447.0
2022-03-30 13:05:00,74.35,74.37,74.15,74.21,50190.0,73.3187,73.3384,73.1215,73.1807,50190.0
2022-03-30 13:10:00,74.21,74.35,74.19,74.35,35881.0,73.1807,73.3187,73.1609,73.3187,35881.0
2022-03-30 13:15:00,74.37,74.41,74.13,74.22,23867.0,73.3384,73.3779,73.1018,73.1905,23867.0
2022-03-30 13:20:00,74.21,74.23,74.01,74.21,37239.0,73.1807,73.2004,72.9834,73.1807,37239.0
2022-03-30 13:25:00,74.22,74.25,74.09,74.23,18912.0,73.1905,73.2201,73.0623,73.2004,18912.0
2022-03-30 13:30:00,74.22,74.29,74.17,74.27,40093.0,73.1905,73.2595,73.1412,73.2398,40093.0
2022-03-30 13:35:00,74.27,74.4,74.11,74.13,48109.0,73.2398,73.368,73.082,73.1018,48109.0
2022-03-30 13:40:00,74.12,74.2,74.06,74.17,40672.0,73.0919,73.1708,73.0327,73.1412,40672.0
2022-03-30 13:45:00,74.17,74.33,74.09,74.32,51446.0,73.1412,73.299,73.0623,73.2891,51446.0
2022-03-30 13:50:00,74.33,74.37,74.27,74.31,42804.0,73.299,73.3384,73.2398,73.2793,42804.0
2022-03-30 13:55:00,74.31,74.33,73.97,74.04,47717.0,73.2793,73.299,72.944,73.013,47717.0
2022-03-30 14:00:00,74.04,74.14,73.96,74.03,23059.0,73.013,73.1116,72.9341,73.0032,23059.0
2022-03-30 14:05:00,74.01,74.08,73.93,74.07,21827.0,72.9834,73.0525,72.9045,73.0426,21827.0
2022-03-30 14:10:00,74.05,74.06,73.84,73.84,26445.0,73.0229,73.0327,72.8158,72.8158,26445.0
2022-03-30 14:15:00,73.83,73.85,73.55,73.56,49503.0,72.8059,72.8257,72.5298,72.5397,49503.0
2022-03-30 14:20:00,73.56,73.62,73.38,73.48,60897.0,72.5397,72.5988,72.3622,72.4608,60897.0
2022-03-30 14:25:00,73.49,73.53,73.4,73.47,49662.0,72.4706,72.5101,72.3819,72.4509,49662.0
2022-03-30 14:30:00,73.46,73.67,73.42,73.66,20594.0,72.4411,72.6481,72.4016,72.6383,20594.0
2022-03-30 14:35:00,73.7,73.79,73.66,73.71,26667.0,72.6777,72.7665,72.6383,72.6876,26667.0
2022-03-30 14:40:00,73.71,73.73,73.5,73.53,29376.0,72.6876,72.7073,72.4805,72.5101,29376.0
2022-03-30 14:45:00,73.52,73.56,73.36,73.39,53078.0,72.5002,72.5397,72.3424,72.372,53078.0
2022-03-30 14:50:00,73.37,73.48,73.36,73.4,23635.0,72.3523,72.4608,72.3424,72.3819,23635.0
2022-03-30 14:55:00,73.4,73.45,73.2,73.27,39224.0,72.3819,72.4312,72.1847,72.2537,39224.0
2022-03-30 15:00:00,73.27,73.27,73.04,73.07,68511.0,72.2537,72.2537,72.0269,72.0565,68511.0
2022-03-30 15:05:00,73.06,73.09,72.85,72.92,88409.0,72.0466,72.0762,71.8395,71.9086,88409.0
2022-03-30 15:10:00,72.91,72.91,72.66,72.8,165837.0,71.8987,71.8987,71.6522,71.7902,165837.0
2022-03-30 15:15:00,72.8,72.82,72.55,72.57,103296.0,71.7902,71.8099,71.5437,71.5634,103296.0
2022-03-30 15:20:00,72.58,72.59,72.26,72.31,241753.0,71.5733,71.5831,71.2577,71.307,241753.0
2022-03-30 15:25:00,72.3,72.78,72.28,72.78,159848.0,71.2972,71.7705,71.2774,71.7705,159848.0
2022-03-30 15:30:00,72.79,73.2,72.74,73.01,100597.0,71.7804,72.1847,71.731,71.9973,100597.0
2022-03-30 15:35:00,73.01,73.19,72.93,72.98,98897.0,71.9973,72.1748,71.9184,71.9677,98897.0
2022-03-30 15:40:00,72.97,73.11,72.81,72.99,78864.0,71.9579,72.0959,71.8001,71.9776,78864.0
2022-03-30 15:45:00,73.0,73.31,73.0,73.16,111112.0,71.9874,72.2931,71.9874,72.1452,111112.0
2022-03-30 15:50:00,73.15,73.23,72.85,72.86,149114.0,72.1354,72.2143,71.8395,71.8494,149114.0
2022-03-30 15:55:00,72.86,73.12,72.83,73.01,377008.0,71.8494,72.1058,71.8198,71.9973,377008.0
2022-03-31 09:30:00,73.02,73.53,72.88,72.88,174660.0,72.0072,72.5101,71.8691,71.8691,174660.0
2022-03-31 09:35:00,72.79,73.19,72.79,73.02,67068.0,71.7804,72.1748,71.7804,72.0072,67068.0
2022-03-31 09:40:00,72.99,73.13,72.4,72.59,61277.0,71.9776,72.1156,71.3958,71.5831,61277.0
2022-03-31 09:45:00,72.56,73.09,72.48,72.89,52009.0,71.5535,72.0762,71.4747,71.879,52009.0
2022-03-31 09:50:00,72.87,73.21,72.74,72.77,115553.0,71.8592,72.1945,71.731,71.7606,115553.0
2022-03-31 09:55:00,72.74,73.07,72.64,72.96,51121.0,71.731,72.0565,71.6324,71.948,51121.0
2022-03-31 10:00:00,72.94,72.94,72.24,72.4,70244.0,71.9283,71.9283,71.238,71.3958,70244.0
2022-03-31 10:05:00,72.41,73.02,72.4,72.9,79382.0,71.4056,72.0072,71.3958,71.8888,79382.0
2022-03-31 10:10:00,72.92,73.25,72.73,73.2,56930.0,71.9086,72.234,71.7212,72.1847,56930.0
2022-03-31 10:15:00,73.17,73.32,72.96,72.98,65131.0,72.1551,72.303,71.948,71.9677,65131.0
2022-03-31 10:20:00,72.98,73.17,72.94,73.01,41024.0,71.9677,72.1551,71.9283,71.9973,41024.0
2022-03-31 10:25:00,72.99,73.14,72.83,73.08,42154.0,71.9776,72.1255,71.8198,72.0663,42154.0
2022-03-31 10:30:00,73.09,73.44,73.03,73.34,69500.0,72.0762,72.4213,72.017,72.3227,69500.0
2022-03-31 10:35:00,73.32,73.41,73.23,73.37,72421.0,72.303,72.3918,72.2143,72.3523,72421.0
2022-03-31 10:40:00,73.32,73.48,73.12,73.44,29983.0,72.303,72.4608,72.1058,72.4213,29983.0
2022-03-31 10:45:00,73.43,73.78,73.4,73.72,62657.0,72.4115,72.7566,72.3819,72.6975,62657.0
2022-03-31 10:50:00,73.73,73.8,73.5,73.52,49944.0,72.7073,72.7763,72.4805,72.5002,49944.0
2022-03-31 10:55:00,73.53,73.68,73.49,73.49,101852.0,72.5101,72.658,72.4706,72.4706,101852.0
2022-03-31 11:00:00,73.47,73.56,73.0,73.17,111785.0,72.4509,72.5397,71.9874,72.1551,111785.0
2022-03-31 11:05:00,73.2,73.32,73.04,73.27,35714.0,72.1847,72.303,72.0269,72.2537,35714.0
2022-03-31 11:10:00,73.26,73.26,73.05,73.19,34517.0,72.2438,72.2438,72.0367,72.1748,34517.0
2022-03-31 11:15:00,73.2,73.2,72.97,73.14,35019.0,72.1847,72.1847,71.9579,72.1255,35019.0
2022-03-31 11:20:00,73.11,73.34,73.06,73.11,38424.0,72.0959,72.3227,72.0466,72.0959,38424.0
2022-03-31 11:25:00,73.12,73.13,72.99,73.08,43965.0,72.1058,72.1156,71.9776,72.0663,43965.0
2022-03-31 11:30:00,73.05,73.14,72.99,73.02,21534.0,72.0367,72.1255,71.9776,72.0072,21534.0
2022-03-31 11:35:00,73.01,73.23,72.94,72.96,35658.0,71.9973,72.2143,71.9283,71.948,35658.0
2022-03-31 11:40:00,72.97,73.31,72.96,73.01,29903.0,71.9579,72.2931,71.948,71.9973,29903.0
2022-03-31 11:45:00,72.97,73.1,72.95,72.95,14467.0,71.9579,72.0861,71.9381,71.9381,14467.0
2022-03-31 11:50:00,72.93,73.02,72.87,72.98,21813.0,71.9184,72.0072,71.8592,71.9677,21813.0
2022-03-31 11:55:00,73.0,73.23,72.99,73.23,26362.0,71.9874,72.2143,71.9776,72.2143,26362.0
2022-03-31 12:00:00,73.2,73.28,73.02,73.05,15358.0,72.1847,72.2636,72.0072,72.0367,15358.0
2022-03-31 12:05:00,73.05,73.13,72.99,73.08,14327.0,72.0367,72.1156,71.9776,72.0663,14327.0
2022-03-31 12:10:00,73.08,73.12,72.95,72.95,22292.0,72.0663,72.1058,71.9381,71.9381,22292.0
2022-03-31 12:15:00,72.95,73.07,72.94,72.97,19517.0,71.9381,72.0565,71.9283,71.9579,19517.0
2022-03-31 12:20:00,72.94,72.96,72.86,72.87,21089.0,71.9283,71.948,71.8494,71.8592,21089.0
2022-03-31 12:25:00,72.85,72.93,72.82,72.89,26161.0,71.8395,71.9184,71.8099,71.879,26161.0
2022-03-31 12:30:00,72.89,73.04,72.73,72.73,25460.0,71.879,72.0269,71.7212,71.7212,25460.0
2022-03-31 12:35:00,72.73,72.94,72.7,72.9,17076.0,71.7212,71.9283,71.6916,71.8888,17076.0
2022-03-31 12:40:00,72.88,72.98,72.87,72.93,12034.0,71.8691,71.9677,71.8592,71.9184,12034.0
2022-03-31 12:45:00,72.93,72.98,72.87,72.92,10624.0,71.9184,71.9677,71.8592,71.9086,10624.0
2022-03-31 12:50:00,72.92,72.92,72.73,72.76,10657.0,71.9086,71.9086,71.7212,71.7508,10657.0
2022-03-31 12:55:00,72.76,72.83,72.66,72.68,21153.0,71.7508,71.8198,71.6522,71.6719,21153.0
2022-03-31 13:00:00,72.69,72.89,72.65,72.86,10276.0,71.6817,71.879,71.6423,71.8494,10276.0
2022-03-31 13:05:00,72.85,72.89,72.71,72.72,16075.0,71.8395,71.879,71.7015,71.7113,16075.0
2022-03-31 13:10:00,72.71,72.79,72.64,72.68,16203.0,71.7015,71.7804,71.6324,71.6719,16203.0
2022-03-31 13:15:00,72.67,72.75,72.56,72.73,19061.0,71.662,71.7409,71.5535,71.7212,19061.0
2022-03-31 13:20:00,72.71,72.73,72.56,72.64,20307.0,71.7015,71.7212,71.5535,71.6324,20307.0
2022-03-31 13:25:00,72.63,72.9,72.6,72.9,21663.0,71.6226,71.8888,71.593,71.8888,21663.0
2022-03-31 13:30:00,72.87,72.92,72.75,72.78,14853.0,71.8592,71.9086,71.7409,71.7705,14853.0
2022-03-31 13:35:00,72.77,72.79,72.63,72.65,12310.0,71.7606,71.7804,71.6226,71.6423,12310.0
2022-03-31 13:40:00,72.65,72.82,72.64,72.8,11950.0,71.6423,71.8099,71.6324,71.7902,11950.0
2022-03-31 13:45:00,72.82,72.93,72.78,72.89,16320.0,71.8099,71.9184,71.7705,71.879,16320.0
2022-03-31 13:50:00,72.89,73.08,72.85,72.89,24502.0,71.879,72.0663,71.8395,71.879,24502.0
2022-03-31 13:55:00,72.89,72.93,72.7,72.74,20326.0,71.879,71.9184,71.6916,71.731,20326.0
2022-03-31 14:00:00,72.75,72.77,72.57,72.59,14595.0,71.7409,71.7606,71.5634,71.5831,14595.0
2022-03-31 14:05:00,72.6,72.68,72.52,72.56,31375.0,71.593,71.6719,71.5141,71.5535,31375.0
2022-03-31 14:10:00,72.54,72.66,72.51,72.57,22266.0,71.5338,71.6522,71.5042,71.5634,22266.0
2022-03-31 14:15:00,72.56,72.64,72.43,72.53,36572.0,71.5535,71.6324,71.4253,71.524,36572.0
2022-03-31 14:20:00,72.52,72.79,72.5,72.77,36007.0,71.5141,71.7804,71.4944,71.7606,36007.0
2022-03-31 14:25:00,72.76,72.87,72.67,72.81,28192.0,71.7508,71.8592,71.662,71.8001,28192.0
2022-03-31 14:30:00,72.82,72.84,72.7,72.71,38156.0,71.8099,71.8297,71.6916,71.7015,38156.0
2022-03-31 14:35:00,72.69,72.89,72.6,72.83,32722.0,71.6817,71.879,71.593,71.8198,32722.0
2022-03-31 14:40:00,72.83,72.94,72.76,72.88,22799.0,71.8198,71.9283,71.7508,71.8691,22799.0
2022-03-31 14:45:00,72.9,72.9,72.66,72.69,33826.0,71.8888,71.8888,71.6522,71.6817,33826.0
2022-03-31 14:50:00,72.7,72.87,72.68,72.82,21649.0,71.6916,71.8592,71.6719,71.8099,21649.0
2022-03-31 14:55:00,72.82,72.98,72.82,72.93,101195.0,71.8099,71.9677,71.8099,71.9184,101195.0
2022-03-31 15:00:00,72.96,73.35,72.96,73.21,80929.0,71.948,72.3326,71.948,72.1945,80929.0
2022-03-31 15:05:00,73.19,73.24,73.03,73.13,36689.0,72.1748,72.2241,72.017,72.1156,36689.0
2022-03-31 15:10:00,73.1,73.1,72.92,73.01,39032.0,72.0861,72.0861,71.9086,71.9973,39032.0
2022-03-31 15:15:00,73.01,73.02,72.7,72.71,32980.0,71.9973,72.0072,71.6916,71.7015,32980.0
2022-03-31 15:20:00,72.7,72.7,72.42,72.45,60877.0,71.6916,71.6916,71.4155,71.4451,60877.0
2022-03-31 15:25:00,72.44,72.5,72.41,72.48,53238.0,71.4352,71.4944,71.4056,71.4747,53238.0
2022-03-31 15:30:00,72.49,72.59,72.27,72.36,79938.0,71.4845,71.5831,71.2676,71.3563,79938.0
2022-03-31 15:35:00,72.35,72.71,72.34,72.64,174819.0,71.3465,71.7015,71.3366,71.6324,174819.0
2022-03-31 15:40:00,72.65,72.71,72.47,72.52,72755.0,71.6423,71.7015,71.4648,71.5141,72755.0
2022-03-31 15:45:00,72.51,72.69,72.47,72.59,71242.0,71.5042,71.6817,71.4648,71.5831,71242.0
2022-03-31 15:50:00,72.56,72.57,72.0,72.04,304520.0,71.5535,71.5634,71.0013,71.0408,304520.0
2022-03-31 15:55:00,72.04,72.22,71.6,71.66,855217.0,71.0408,71.2183,70.6069,70.666,855217.0
2022-04-01 09:30:00,72.0,72.73,71.82,72.0,255363.0,71.0013,71.7212,70.8238,71.0013,255363.0
2022-04-01 09:35:00,71.97,72.14,71.53,71.66,106374.0,70.9717,71.1394,70.5378,70.666,106374.0
2022-04-01 09:40:00,71.62,72.2,71.58,71.84,108023.0,70.6266,71.1985,70.5871,70.8435,108023.0
2022-04-01 09:45:00,71.83,71.84,71.16,71.16,78281.0,70.8337,70.8435,70.173,70.173,78281.0
2022-04-01 09:50:00,71.18,71.2,70.77,70.9,87641.0,70.1927,70.2124,69.7884,69.9166,87641.0
2022-04-01 09:55:00,70.9,71.42,70.84,71.36,63913.0,69.9166,70.4294,69.8574,70.3702,63913.0
2022-04-01 10:00:00,71.33,71.36,70.92,71.17,69125.0,70.3406,70.3702,69.9363,70.1828,69125.0
2022-04-01 10:05:00,71.17,71.47,71.07,71.33,42190.0,70.1828,70.4787,70.0842,70.3406,42190.0
2022-04-01 10:10:00,71.32,71.56,71.27,71.56,27071.0,70.3307,70.5674,70.2814,70.5674,27071.0
2022-04-01 10:15:00,71.58,71.61,70.91,70.92,92334.0,70.5871,70.6167,69.9264,69.9363,92334.0
2022-04-01 10:20:00,70.91,70.96,70.7,70.78,51411.0,69.9264,69.9757,69.7193,69.7982,51411.0
2022-04-01 10:25:00,70.78,71.18,70.75,71.12,37605.0,69.7982,70.1927,69.7687,70.1335,37605.0
2022-04-01 10:30:00,71.16,71.45,71.14,71.45,36006.0,70.173,70.4589,70.1532,70.4589,36006.0
2022-04-01 10:35:00,71.5,71.8,71.45,71.61,158835.0,70.5082,70.8041,70.4589,70.6167,158835.0
2022-04-01 10:40:00,71.62,71.69,71.25,71.66,96815.0,70.6266,70.6956,70.2617,70.666,96815.0
2022-04-01 10:45:00,71.66,71.79,71.48,71.58,53647.0,70.666,70.7942,70.4885,70.5871,53647.0
2022-04-01 10:50:00,71.58,71.81,71.51,71.75,57080.0,70.5871,70.8139,70.5181,70.7548,57080.0
2022-04-01 10:55:00,71.76,71.96,71.66,71.77,132043.0,70.7646,70.9619,70.666,70.7745,132043.0
2022-04-01 11:00:00,71.76,71.88,71.57,71.81,48856.0,70.7646,70.883,70.5773,70.8139,48856.0
2022-04-01 11:05:00,71.81,71.87,71.57,71.79,45144.0,70.8139,70.8731,70.5773,70.7942,45144.0
2022-04-01 11:10:00,71.77,71.83,71.54,71.6,34181.0,70.7745,70.8337,70.5477,70.6069,34181.0
2022-04-01 11:15:00,71.61,71.69,71.48,71.58,29319.0,70.6167,70.6956,70.4885,70.5871,29319.0
2022-04-01 11:20:00,71.58,71.72,71.37,71.46,43356.0,70.5871,70.7252,70.3801,70.4688,43356.0
2022-04-01 11:25:00,71.44,71.44,71.27,71.34,42938.0,70.4491,70.4491,70.2814,70.3505,42938.0
2022-04-01 11:30:00,71.34,71.42,71.17,71.22,35943.0,70.3505,70.4294,70.1828,70.2321,35943.0
2022-04-01 11:35:00,71.23,71.24,70.76,70.81,51643.0,70.242,70.2519,69.7785,69.8278,51643.0
2022-04-01 11:40:00,70.8,70.98,70.77,70.91,35504.0,69.818,69.9955,69.7884,69.9264,35504.0
2022-04-01 11:45:00,70.9,71.17,70.87,71.05,21028.0,69.9166,70.1828,69.887,70.0645,21028.0
2022-04-01 11:50:00,71.06,71.21,71.02,71.13,23754.0,70.0744,70.2223,70.0349,70.1434,23754.0
2022-04-01 11:55:00,71.12,71.12,70.71,70.78,30859.0,70.1335,70.1335,69.7292,69.7982,30859.0
2022-04-01 12:00:00,70.76,70.76,70.61,70.63,35971.0,69.7785,69.7785,69.6306,69.6503,35971.0
2022-04-01 12:05:00,70.62,70.78,70.54,70.73,48232.0,69.6405,69.7982,69.5616,69.7489,48232.0
2022-04-01 12:10:00,70.76,70.79,70.44,70.46,80142.0,69.7785,69.8081,69.463,69.4827,80142.0
2022-04-01 12:15:00,70.46,70.53,70.21,70.22,110667.0,69.4827,69.5517,69.2361,69.246,110667.0
2022-04-01 12:20:00,70.21,70.56,70.2,70.51,43464.0,69.2361,69.5813,69.2263,69.532,43464.0
2022-04-01 12:25:00,70.51,70.59,70.37,70.52,36106.0,69.532,69.6109,69.3939,69.5418,36106.0
2022-04-01 12:30:00,70.52,70.53,70.15,70.15,53318.0,69.5418,69.5517,69.177,69.177,53318.0
2022-04-01 12:35:00,70.14,70.2,70.02,70.16,75480.0,69.1671,69.2263,69.0488,69.1868,75480.0
2022-04-01 12:40:00,70.12,70.28,70.12,70.25,43034.0,69.1474,69.3052,69.1474,69.2756,43034.0
2022-04-01 12:45:00,70.26,70.31,70.11,70.21,38757.0,69.2854,69.3348,69.1375,69.2361,38757.0
2022-04-01 12:50:00,70.22,70.3,70.03,70.15,50944.0,69.246,69.3249,69.0586,69.177,50944.0
2022-04-01 12:55:00,70.17,70.23,69.79,69.8,166610.0,69.1967,69.2559,68.822,68.8318,166610.0
2022-04-01 13:00:00,69.81,69.97,69.72,69.79,64615.0,68.8417,68.9995,68.7529,68.822,64615.0
2022-04-01 13:05:00,69.81,69.95,69.79,69.81,65861.0,68.8417,68.9797,68.822,68.8417,65861.0
2022-04-01 13:10:00,69.8,69.85,69.45,69.48,118075.0,68.8318,68.8811,68.4867,68.5163,118075.0
2022-04-01 13:15:00,69.48,69.77,69.42,69.73,57167.0,68.5163,68.8022,68.4571,68.7628,57167.0
2022-04-01 13:20:00,69.76,69.96,69.67,69.94,52699.0,68.7924,68.9896,68.7036,68.9699,52699.0
2022-04-01 13:25:00,69.9,69.96,69.74,69.83,54846.0,68.9304,68.9896,68.7727,68.8614,54846.0
2022-04-01 13:30:00,69.82,69.98,69.78,69.79,43417.0,68.8516,69.0093,68.8121,68.822,43417.0
2022-04-01 13:35:00,69.79,70.02,69.74,69.89,64501.0,68.822,69.0488,68.7727,68.9206,64501.0
2022-04-01 13:40:00,69.87,70.01,69.83,69.93,114708.0,68.9009,69.0389,68.8614,68.96,114708.0
2022-04-01 13:45:00,69.91,70.01,69.87,69.94,28566.0,68.9403,69.0389,68.9009,68.9699,28566.0
2022-04-01 13:50:00,69.96,69.96,69.84,69.91,22846.0,68.9896,68.9896,68.8713,68.9403,22846.0
2022-04-01 13:55:00,69.92,70.03,69.9,69.93,47987.0,68.9502,69.0586,68.9304,68.96,47987.0
2022-04-01 14:00:00,69.92,70.11,69.89,70.11,50747.0,68.9502,69.1375,68.9206,69.1375,50747.0
2022-04-01 14:05:00,70.12,70.32,70.03,70.07,37768.0,69.1474,69.3446,69.0586,69.0981,37768.0
2022-04-01 14:10:00,70.06,70.16,69.94,70.16,45851.0,69.0882,69.1868,68.9699,69.1868,45851.0
2022-04-01 14:15:00,70.19,70.32,70.15,70.17,24442.0,69.2164,69.3446,69.177,69.1967,24442.0
2022-04-01 14:20:00,70.16,70.34,70.06,70.06,29676.0,69.1868,69.3643,69.0882,69.0882,29676.0
2022-04-01 14:25:00,70.03,70.33,70.03,70.33,32635.0,69.0586,69.3545,69.0586,69.3545,32635.0
2022-04-01 14:30:00,70.38,70.52,70.31,70.49,53265.0,69.4038,69.5418,69.3348,69.5123,53265.0
2022-04-01 14:35:00,70.5,70.51,70.23,70.34,32671.0,69.5221,69.532,69.2559,69.3643,32671.0
2022-04-01 14:40:00,70.35,70.56,70.34,70.43,21836.0,69.3742,69.5813,69.3643,69.4531,21836.0
2022-04-01 14:45:00,70.44,70.61,70.4,70.53,50614.0,69.463,69.6306,69.4235,69.5517,50614.0
2022-04-01 14:50:00,70.53,70.71,70.45,70.69,68862.0,69.5517,69.7292,69.4728,69.7095,68862.0
2022-04-01 14:55:00,70.71,70.86,70.67,70.79,79623.0,69.7292,69.8771,69.6898,69.8081,79623.0
2022-04-01 15:00:00,70.77,71.15,70.74,71.05,58281.0,69.7884,70.1631,69.7588,70.0645,58281.0
2022-04-01 15:05:00,71.01,71.18,70.81,70.88,73337.0,70.025,70.1927,69.8278,69.8968,73337.0
2022-04-01 15:10:00,70.89,71.0,70.81,70.97,63900.0,69.9067,70.0152,69.8278,69.9856,63900.0
2022-04-01 15:15:00,70.97,71.01,70.55,70.56,44845.0,69.9856,70.025,69.5714,69.5813,44845.0
2022-04-01 15:20:00,70.55,70.63,70.38,70.39,59689.0,69.5714,69.6503,69.4038,69.4136,59689.0
2022-04-01 15:25:00,70.4,70.47,70.21,70.36,75723.0,69.4235,69.4925,69.2361,69.3841,75723.0
2022-04-01 15:30:00,70.35,70.38,70.08,70.15,76675.0,69.3742,69.4038,69.1079,69.177,76675.0
2022-04-01 15:35:00,70.17,70.4,70.1,70.37,43697.0,69.1967,69.4235,69.1277,69.3939,43697.0
2022-04-01 15:40:00,70.35,70.48,70.24,70.29,121442.0,69.3742,69.5024,69.2657,69.315,121442.0
2022-04-01 15:45:00,70.28,70.42,70.22,70.41,55923.0,69.3052,69.4432,69.246,69.4334,55923.0
2022-04-01 15:50:00,70.42,70.82,70.31,70.76,193124.0,69.4432,69.8377,69.3348,69.7785,193124.0
2022-04-01 15:55:00,70.78,71.11,70.78,71.1,406518.0,69.7982,70.1237,69.7982,70.1138,406518.0
2022-04-04 09:30:00,71.56,71.84,70.88,71.07,227249.0,70.5674,70.8435,69.8968,70.0842,227249.0
2022-04-04 09:35:00,71.01,71.12,70.83,70.85,91159.0,70.025,70.1335,69.8475,69.8673,91159.0
2022-04-04 09:40:00,70.87,71.1,70.73,70.89,93232.0,69.887,70.1138,69.7489,69.9067,93232.0
2022-04-04 09:45:00,70.97,71.18,70.85,71.04,54517.0,69.9856,70.1927,69.8673,70.0546,54517.0
2022-04-04 09:50:00,71.06,71.52,70.96,71.51,77030.0,70.0744,70.528,69.9757,70.5181,77030.0
2022-04-04 09:55:00,71.51,72.29,71.47,72.26,116426.0,70.5181,71.2873,70.4787,71.2577,116426.0
2022-04-04 10:00:00,72.28,72.38,71.52,71.58,116627.0,71.2774,71.376,70.528,70.5871,116627.0
2022-04-04 10:05:00,71.59,72.17,71.5,72.17,55646.0,70.597,71.169,70.5082,71.169,55646.0
2022-04-04 10:10:00,72.19,72.43,71.98,72.0,67926.0,71.1887,71.4253,70.9816,71.0013,67926.0
2022-04-04 10:15:00,72.02,72.23,71.89,71.99,69227.0,71.021,71.2281,70.8928,70.9915,69227.0
2022-04-04 10:20:00,72.03,72.11,71.79,72.04,59021.0,71.0309,71.1098,70.7942,71.0408,59021.0
2022-04-04 10:25:00,72.05,72.13,71.8,71.99,67849.0,71.0506,71.1295,70.8041,70.9915,67849.0
2022-04-04 10:30:00,71.99,72.01,71.71,71.79,72287.0,70.9915,71.0112,70.7153,70.7942,72287.0
2022-04-04 10:35:00,71.78,72.13,71.6,72.04,44853.0,70.7844,71.1295,70.6069,71.0408,44853.0
2022-04-04 10:40:00,72.03,72.04,71.64,71.67,57975.0,71.0309,71.0408,70.6463,70.6759,57975.0
2022-04-04 10:45:00,71.7,71.95,71.59,71.91,34565.0,70.7055,70.952,70.597,70.9126,34565.0
2022-04-04 10:50:00,71.94,72.1,71.91,71.99,39361.0,70.9421,71.0999,70.9126,70.9915,39361.0
2022-04-04 10:55:00,71.97,72.1,71.94,72.05,39527.0,70.9717,71.0999,70.9421,71.0506,39527.0
2022-04-04 11:00:00,72.04,72.44,72.03,72.43,40749.0,71.0408,71.4352,71.0309,71.4253,40749.0
2022-04-04 11:05:00,72.43,72.56,72.37,72.56,34975.0,71.4253,71.5535,71.3662,71.5535,34975.0
2022-04-04 11:10:00,72.55,72.56,72.29,72.43,28826.0,71.5437,71.5535,71.2873,71.4253,28826.0
2022-04-04 11:15:00,72.47,72.47,72.17,72.27,127676.0,71.4648,71.4648,71.169,71.2676,127676.0
2022-04-04 11:20:00,72.26,72.27,72.05,72.17,36756.0,71.2577,71.2676,71.0506,71.169,36756.0
2022-04-04 11:25:00,72.17,72.48,72.17,72.47,42180.0,71.169,71.4747,71.169,71.4648,42180.0
2022-04-04 11:30:00,72.5,72.71,72.47,72.69,45821.0,71.4944,71.7015,71.4648,71.6817,45821.0
2022-04-04 11:35:00,72.69,72.72,72.45,72.55,32794.0,71.6817,71.7113,71.4451,71.5437,32794.0
2022-04-04 11:40:00,72.57,72.69,72.5,72.59,22468.0,71.5634,71.6817,71.4944,71.5831,22468.0
2022-04-04 11:45:00,72.6,72.71,72.52,72.69,64047.0,71.593,71.7015,71.5141,71.6817,64047.0
2022-04-04 11:50:00,72.69,72.95,72.64,72.87,95287.0,71.6817,71.9381,71.6324,71.8592,95287.0
2022-04-04 11:55:00,72.87,72.98,72.8,72.81,51412.0,71.8592,71.9677,71.7902,71.8001,51412.0
2022-04-04 12:00:00,72.81,72.84,72.69,72.77,27486.0,71.8001,71.8297,71.6817,71.7606,27486.0
2022-04-04 12:05:00,72.78,72.78,72.44,72.52,46341.0,71.7705,71.7705,71.4352,71.5141,46341.0
2022-04-04 12:10:00,72.52,72.61,72.5,72.56,28613.0,71.5141,71.6029,71.4944,71.5535,28613.0
2022-04-04 12:15:00,72.58,72.58,72.45,72.51,29451.0,71.5733,71.5733,71.4451,71.5042,29451.0
2022-04-04 12:20:00,72.53,72.58,72.48,72.49,22322.0,71.524,71.5733,71.4747,71.4845,22322.0
2022-04-04 12:25:00,72.51,72.61,72.47,72.56,26364.0,71.5042,71.6029,71.4648,71.5535,26364.0
2022-04-04 12:30:00,72.55,72.68,72.55,72.66,23010.0,71.5437,71.6719,71.5437,71.6522,23010.0
2022-04-04 12:35:00,72.68,72.77,72.6,72.66,45441.0,71.6719,71.7606,71.593,71.6522,45441.0
2022-04-04 12:40:00,72.68,72.68,72.55,72.62,28438.0,71.6719,71.6719,71.5437,71.6127,28438.0
2022-04-04 12:45:00,72.6,72.6,72.4,72.47,26588.0,71.593,71.593,71.3958,71.4648,26588.0
2022-04-04 12:50:00,72.47,72.5,72.29,72.31,29713.0,71.4648,71.4944,71.2873,71.307,29713.0
2022-04-04 12:55:00,72.3,72.41,72.25,72.25,32658.0,71.2972,71.4056,71.2478,71.2478,32658.0
2022-04-04 13:00:00,72.25,72.25,72.05,72.16,46897.0,71.2478,71.2478,71.0506,71.1591,46897.0
2022-04-04 13:05:00,72.15,72.29,72.1,72.25,17794.0,71.1492,71.2873,71.0999,71.2478,17794.0
2022-04-04 13:10:00,72.24,72.24,72.06,72.12,33456.0,71.238,71.238,71.0605,71.1196,33456.0
2022-04-04 13:15:00,72.11,72.22,72.08,72.2,23413.0,71.1098,71.2183,71.0802,71.1985,23413.0
2022-04-04 13:20:00,72.2,72.27,72.18,72.22,27683.0,71.1985,71.2676,71.1788,71.2183,27683.0
2022-04-04 13:25:00,72.22,72.23,72.14,72.17,17026.0,71.2183,71.2281,71.1394,71.169,17026.0
2022-04-04 13:30:00,72.16,72.21,72.03,72.15,60392.0,71.1591,71.2084,71.0309,71.1492,60392.0
2022-04-04 13:35:00,72.19,72.24,72.11,72.2,34062.0,71.1887,71.238,71.1098,71.1985,34062.0
2022-04-04 13:40:00,72.21,72.4,72.19,72.4,31093.0,71.2084,71.3958,71.1887,71.3958,31093.0
2022-04-04 13:45:00,72.4,72.46,72.33,72.37,33812.0,71.3958,71.4549,71.3267,71.3662,33812.0
2022-04-04 13:50:00,72.38,72.49,72.38,72.46,23266.0,71.376,71.4845,71.376,71.4549,23266.0
2022-04-04 13:55:00,72.47,72.59,72.45,72.56,43916.0,71.4648,71.5831,71.4451,71.5535,43916.0
2022-04-04 14:00:00,72.56,72.56,72.27,72.34,22541.0,71.5535,71.5535,71.2676,71.3366,22541.0
2022-04-04 14:05:00,72.33,72.38,71.93,71.95,28483.0,71.3267,71.376,70.9323,70.952,28483.0
2022-04-04 14:10:00,71.94,72.13,71.93,72.11,36770.0,70.9421,71.1295,70.9323,71.1098,36770.0
2022-04-04 14:15:00,72.1,72.23,72.07,72.19,23177.0,71.0999,71.2281,71.0703,71.1887,23177.0
2022-04-04 14:20:00,72.18,72.25,72.14,72.23,18856.0,71.1788,71.2478,71.1394,71.2281,18856.0
2022-04-04 14:25:00,72.24,72.47,72.19,72.38,44646.0,71.238,71.4648,71.1887,71.376,44646.0
2022-04-04 14:30:00,72.37,72.53,72.34,72.52,28497.0,71.3662,71.524,71.3366,71.5141,28497.0
2022-04-04 14:35:00,72.53,72.57,72.46,72.54,24364.0,71.524,71.5634,71.4549,71.5338,24364.0
2022-04-04 14:40:00,72.54,72.66,72.5,72.66,42299.0,71.5338,71.6522,71.4944,71.6522,42299.0
2022-04-04 14:45:00,72.66,72.74,72.63,72.68,32457.0,71.6522,71.731,71.6226,71.6719,32457.0
2022-04-04 14:50:00,72.67,72.72,72.56,72.69,26765.0,71.662,71.7113,71.5535,71.6817,26765.0
2022-04-04 14:55:00,72.68,72.69,72.51,72.56,50582.0,71.6719,71.6817,71.5042,71.5535,50582.0
2022-04-04 15:00:00,72.57,72.58,72.35,72.48,22680.0,71.5634,71.5733,71.3465,71.4747,22680.0
2022-04-04 15:05:00,72.49,72.66,72.48,72.66,25664.0,71.4845,71.6522,71.4747,71.6522,25664.0
2022-04-04 15:10:00,72.66,72.66,72.52,72.62,34813.0,71.6522,71.6522,71.5141,71.6127,34813.0
2022-04-04 15:15:00,72.62,72.72,72.62,72.7,65738.0,71.6127,71.7113,71.6127,71.6916,65738.0
2022-04-04 15:20:00,72.7,72.93,72.7,72.84,58071.0,71.6916,71.9184,71.6916,71.8297,58071.0
2022-04-04 15:25:00,72.84,72.96,72.82,72.91,65193.0,71.8297,71.948,71.8099,71.8987,65193.0
2022-04-04 15:30:00,72.89,72.97,72.86,72.94,94576.0,71.879,71.9579,71.8494,71.9283,94576.0
2022-04-04 15:35:00,72.93,72.94,72.83,72.9,56375.0,71.9184,71.9283,71.8198,71.8888,56375.0
2022-04-04 15:40:00,72.9,72.99,72.75,72.77,102354.0,71.8888,71.9776,71.7409,71.7606,102354.0
2022-04-04 15:45:00,72.77,72.83,72.6,72.62,120112.0,71.7606,71.8198,71.593,71.6127,120112.0
2022-04-04 15:50:00,72.63,73.0,72.63,72.96,185756.0,71.6226,71.9874,71.6226,71.948,185756.0
2022-04-04 15:55:00,72.95,73.0,72.73,72.99,428912.0,71.9381,71.9874,71.7212,71.9776,428912.0
2022-04-05 09:30:00,72.29,72.32,71.86,72.03,150936.0,71.2873,71.3169,70.8633,71.0309,150936.0
2022-04-05 09:35:00,72.06,72.3,71.73,71.74,48047.0,71.0605,71.2972,70.7351,70.7449,48047.0
2022-04-05 09:40:00,71.76,71.76,71.1,71.15,65166.0,70.7646,70.7646,70.1138,70.1631,65166.0
2022-04-05 09:45:00,71.2,71.4,70.94,71.31,82418.0,70.2124,70.4096,69.956,70.3209,82418.0
2022-04-05 09:50:00,71.37,71.37,70.59,70.61,76359.0,70.3801,70.3801,69.6109,69.6306,76359.0
2022-04-05 09:55:00,70.63,70.84,70.56,70.68,53827.0,69.6503,69.8574,69.5813,69.6996,53827.0
2022-04-05 10:00:00,70.66,70.79,70.35,70.42,74678.0,69.6799,69.8081,69.3742,69.4432,74678.0
2022-04-05 10:05:00,70.43,70.43,69.58,69.62,124226.0,69.4531,69.4531,68.6149,68.6543,124226.0
2022-04-05 10:10:00,69.62,69.82,69.37,69.4,131367.0,68.6543,68.8516,68.4078,68.4374,131367.0
2022-04-05 10:15:00,69.39,69.4,68.88,68.9,285646.0,68.4275,68.4374,67.9246,67.9443,285646.0
2022-04-05 10:20:00,68.89,69.43,68.88,69.32,241562.0,67.9345,68.467,67.9246,68.3585,241562.0
2022-04-05 10:25:00,69.33,69.53,68.97,69.01,120238.0,68.3683,68.5656,68.0133,68.0528,120238.0
2022-04-05 10:30:00,68.96,69.3,68.94,69.15,95749.0,68.0035,68.3388,67.9838,68.1908,95749.0
2022-04-05 10:35:00,69.17,69.31,68.94,68.95,56611.0,68.2106,68.3486,67.9838,67.9936,56611.0
2022-04-05 10:40:00,68.96,69.03,68.65,68.67,274637.0,68.0035,68.0725,67.6978,67.7175,274637.0
2022-04-05 10:45:00,68.66,69.23,68.62,69.11,183563.0,67.7076,68.2697,67.6682,68.1514,183563.0
2022-04-05 10:50:00,69.12,69.36,69.02,69.26,106667.0,68.1613,68.3979,68.0626,68.2993,106667.0
2022-04-05 10:55:00,69.25,69.27,69.04,69.14,36292.0,68.2895,68.3092,68.0824,68.181,36292.0
2022-04-05 11:00:00,69.13,69.28,68.99,69.16,60219.0,68.1711,68.319,68.0331,68.2007,60219.0
2022-04-05 11:05:00,69.17,69.38,69.17,69.28,49261.0,68.2106,68.4177,68.2106,68.319,49261.0
2022-04-05 11:10:00,69.31,69.47,69.1,69.37,42013.0,68.3486,68.5064,68.1415,68.4078,42013.0
2022-04-05 11:15:00,69.38,69.38,68.77,68.86,103719.0,68.4177,68.4177,67.8161,67.9049,103719.0
2022-04-05 11:20:00,68.84,68.88,68.59,68.59,133539.0,67.8851,67.9246,67.6386,67.6386,133539.0
2022-04-05 11:25:00,68.6,68.72,68.53,68.61,222327.0,67.6485,67.7668,67.5794,67.6583,222327.0
2022-04-05 11:30:00,68.6,68.84,68.54,68.81,83035.0,67.6485,67.8851,67.5893,67.8556,83035.0
2022-04-05 11:35:00,68.81,68.82,68.46,68.5,72630.0,67.8556,67.8654,67.5104,67.5499,72630.0
2022-04-05 11:40:00,68.48,68.68,68.41,68.47,77741.0,67.5301,67.7274,67.4611,67.5203,77741.0
2022-04-05 11:45:00,68.45,68.53,68.34,68.46,62168.0,67.5006,67.5794,67.3921,67.5104,62168.0
2022-04-05 11:50:00,68.49,68.72,68.46,68.57,38684.0,67.54,67.7668,67.5104,67.6189,38684.0
2022-04-05 11:55:00,68.6,68.68,68.52,68.52,32834.0,67.6485,67.7274,67.5696,67.5696,32834.0
2022-04-05 12:00:00,68.52,68.72,68.51,68.7,36962.0,67.5696,67.7668,67.5597,67.7471,36962.0
2022-04-05 12:05:00,68.7,68.86,68.65,68.65,50707.0,67.7471,67.9049,67.6978,67.6978,50707.0
2022-04-05 12:10:00,68.65,68.7,68.56,68.61,30962.0,67.6978,67.7471,67.609,67.6583,30962.0
2022-04-05 12:15:00,68.59,68.66,68.4,68.4,30243.0,67.6386,67.7076,67.4512,67.4512,30243.0
2022-04-05 12:20:00,68.36,68.4,68.24,68.37,64563.0,67.4118,67.4512,67.2935,67.4217,64563.0
2022-04-05 12:25:00,68.35,68.37,68.25,68.26,45515.0,67.4019,67.4217,67.3033,67.3132,45515.0
2022-04-05 12:30:00,68.24,68.34,68.22,68.29,25164.0,67.2935,67.3921,67.2737,67.3428,25164.0
2022-04-05 12:35:00,68.25,68.45,68.24,68.32,33369.0,67.3033,67.5006,67.2935,67.3724,33369.0
2022-04-05 12:40:00,68.3,68.39,68.22,68.24,24786.0,67.3526,67.4414,67.2737,67.2935,24786.0
2022-04-05 12:45:00,68.26,68.52,68.21,68.52,40324.0,67.3132,67.5696,67.2639,67.5696,40324.0
2022-04-05 12:50:00,68.54,68.63,68.48,68.49,33128.0,67.5893,67.6781,67.5301,67.54,33128.0
2022-04-05 12:55:00,68.51,68.69,68.5,68.62,36707.0,67.5597,67.7372,67.5499,67.6682,36707.0
2022-04-05 13:00:00,68.63,68.67,68.58,68.61,23664.0,67.6781,67.7175,67.6288,67.6583,23664.0
2022-04-05 13:05:00,68.6,68.82,68.5,68.81,34211.0,67.6485,67.8654,67.5499,67.8556,34211.0
2022-04-05 13:10:00,68.82,68.97,68.82,68.89,92290.0,67.8654,68.0133,67.8654,67.9345,92290.0
2022-04-05 13:15:00,68.88,68.92,68.78,68.87,35198.0,67.9246,67.964,67.826,67.9147,35198.0
2022-04-05 13:20:00,68.85,68.89,68.75,68.83,37232.0,67.895,67.9345,67.7964,67.8753,37232.0
2022-04-05 13:25:00,68.84,68.89,68.76,68.84,31791.0,67.8851,67.9345,67.8063,67.8851,31791.0
2022-04-05 13:30:00,68.82,68.82,68.63,68.68,45671.0,67.8654,67.8654,67.6781,67.7274,45671.0
2022-04-05 13:35:00,68.68,68.68,68.53,68.55,33115.0,67.7274,67.7274,67.5794,67.5992,33115.0
2022-04-05 13:40:00,68.55,68.57,68.35,68.36,60037.0,67.5992,67.6189,67.4019,67.4118,60037.0
2022-04-05 13:45:00,68.36,68.37,68.25,68.36,57794.0,67.4118,67.4217,67.3033,67.4118,57794.0
2022-04-05 13:50:00,68.34,68.48,68.31,68.37,51176.0,67.3921,67.5301,67.3625,67.4217,51176.0
2022-04-05 13:55:00,68.38,68.66,68.36,68.56,62867.0,67.4315,67.7076,67.4118,67.609,62867.0
2022-04-05 14:00:00,68.55,68.63,68.43,68.45,38214.0,67.5992,67.6781,67.4808,67.5006,38214.0
2022-04-05 14:05:00,68.45,68.53,68.35,68.37,32840.0,67.5006,67.5794,67.4019,67.4217,32840.0
2022-04-05 14:10:00,68.38,68.51,68.36,68.45,64590.0,67.4315,67.5597,67.4118,67.5006,64590.0
2022-04-05 14:15:00,68.44,68.71,68.32,68.7,41950.0,67.4907,67.7569,67.3724,67.7471,41950.0
2022-04-05 14:20:00,68.69,68.72,68.48,68.56,35950.0,67.7372,67.7668,67.5301,67.609,35950.0
2022-04-05 14:25:00,68.55,68.73,68.55,68.6,35003.0,67.5992,67.7767,67.5992,67.6485,35003.0
2022-04-05 14:30:00,68.59,68.61,68.49,68.56,43776.0,67.6386,67.6583,67.54,67.609,43776.0
2022-04-05 14:35:00,68.55,68.71,68.42,68.44,50781.0,67.5992,67.7569,67.471,67.4907,50781.0
2022-04-05 14:40:00,68.43,68.92,68.41,68.88,68746.0,67.4808,67.964,67.4611,67.9246,68746.0
2022-04-05 14:45:00,68.87,69.03,68.85,68.97,268039.0,67.9147,68.0725,67.895,68.0133,268039.0
2022-04-05 14:50:00,68.99,69.03,68.84,68.87,53994.0,68.0331,68.0725,67.8851,67.9147,53994.0
2022-04-05 14:55:00,68.88,68.98,68.7,68.75,54989.0,67.9246,68.0232,67.7471,67.7964,54989.0
2022-04-05 15:00:00,68.75,68.87,68.61,68.61,57062.0,67.7964,67.9147,67.6583,67.6583,57062.0
2022-04-05 15:05:00,68.63,68.67,68.54,68.63,90468.0,67.6781,67.7175,67.5893,67.6781,90468.0
2022-04-05 15:10:00,68.63,68.67,68.57,68.64,146258.0,67.6781,67.7175,67.6189,67.6879,146258.0
2022-04-05 15:15:00,68.64,68.65,68.36,68.38,98813.0,67.6879,67.6978,67.4118,67.4315,98813.0
2022-04-05 15:20:00,68.39,68.45,68.2,68.38,100467.0,67.4414,67.5006,67.254,67.4315,100467.0
2022-04-05 15:25:00,68.39,68.43,68.26,68.39,110752.0,67.4414,67.4808,67.3132,67.4414,110752.0
2022-04-05 15:30:00,68.38,68.53,68.28,68.53,184840.0,67.4315,67.5794,67.3329,67.5794,184840.0
2022-04-05 15:35:00,68.53,68.65,68.47,68.48,184350.0,67.5794,67.6978,67.5203,67.5301,184350.0
2022-04-05 15:40:00,68.48,68.5,68.33,68.34,150288.0,67.5301,67.5499,67.3822,67.3921,150288.0
2022-04-05 15:45:00,68.35,68.39,68.25,68.28,162328.0,67.4019,67.4414,67.3033,67.3329,162328.0
2022-04-05 15:50:00,68.25,68.66,68.21,68.45,309134.0,67.3033,67.7076,67.2639,67.5006,309134.0
2022-04-05 15:55:00,68.46,68.54,68.2,68.31,479356.0,67.5104,67.5893,67.254,67.3625,479356.0
2022-04-06 09:30:00,66.76,67.12,66.39,66.55,483377.0,65.834,66.189,65.4691,65.6269,483377.0
2022-04-06 09:35:00,66.55,67.11,66.4,67.08,284016.0,65.6269,66.1791,65.479,66.1496,284016.0
2022-04-06 09:40:00,67.05,67.21,66.5,66.68,199341.0,66.12,66.2778,65.5776,65.7551,199341.0
2022-04-06 09:45:00,66.69,66.85,66.03,66.08,310330.0,65.765,65.9227,65.1141,65.1634,310330.0
2022-04-06 09:50:00,66.08,66.5,65.92,66.18,234664.0,65.1634,65.5776,65.0056,65.262,234664.0
2022-04-06 09:55:00,66.18,66.32,65.74,65.83,160348.0,65.262,65.4001,64.8281,64.9169,160348.0
2022-04-06 10:00:00,65.84,65.94,65.3,65.4,174598.0,64.9268,65.0254,64.3942,64.4929,174598.0
2022-04-06 10:05:00,65.39,65.51,65.18,65.24,183916.0,64.483,64.6013,64.2759,64.3351,183916.0
2022-04-06 10:10:00,65.22,65.47,65.06,65.23,149780.0,64.3154,64.5619,64.1576,64.3252,149780.0
2022-04-06 10:15:00,65.23,65.82,65.22,65.62,129709.0,64.3252,64.907,64.3154,64.7098,129709.0
2022-04-06 10:20:00,65.62,65.97,65.45,65.74,259949.0,64.7098,65.055,64.5422,64.8281,259949.0
2022-04-06 10:25:00,65.73,65.98,65.63,65.86,319696.0,64.8183,65.0648,64.7197,64.9465,319696.0
2022-04-06 10:30:00,65.85,66.25,65.62,65.7,135102.0,64.9366,65.3311,64.7098,64.7887,135102.0
2022-04-06 10:35:00,65.72,65.84,65.59,65.75,96342.0,64.8084,64.9268,64.6802,64.838,96342.0
2022-04-06 10:40:00,65.76,66.12,65.55,66.06,97339.0,64.8479,65.2029,64.6408,65.1437,97339.0
2022-04-06 10:45:00,66.06,66.38,65.97,66.24,219217.0,65.1437,65.4593,65.055,65.3212,219217.0
2022-04-06 10:50:00,66.24,66.3,65.99,66.26,178868.0,65.3212,65.3804,65.0747,65.3409,178868.0
2022-04-06 10:55:00,66.28,66.41,66.08,66.08,75616.0,65.3607,65.4889,65.1634,65.1634,75616.0
2022-04-06 11:00:00,66.07,66.44,65.99,66.43,90051.0,65.1536,65.5184,65.0747,65.5086,90051.0
2022-04-06 11:05:00,66.44,66.45,66.1,66.17,126322.0,65.5184,65.5283,65.1832,65.2522,126322.0
2022-04-06 11:10:00,66.17,66.38,66.07,66.31,84930.0,65.2522,65.4593,65.1536,65.3902,84930.0
2022-04-06 11:15:00,66.33,66.5,66.24,66.25,70089.0,65.41,65.5776,65.3212,65.3311,70089.0
2022-04-06 11:20:00,66.26,66.53,66.1,66.27,102061.0,65.3409,65.6072,65.1832,65.3508,102061.0
2022-04-06 11:25:00,66.27,66.27,65.74,65.75,122996.0,65.3508,65.3508,64.8281,64.838,122996.0
2022-04-06 11:30:00,65.76,65.8,65.56,65.62,92796.0,64.8479,64.8873,64.6506,64.7098,92796.0
2022-04-06 11:35:00,65.63,65.9,65.63,65.85,129444.0,64.7197,64.9859,64.7197,64.9366,129444.0
2022-04-06 11:40:00,65.86,66.14,65.85,65.99,103001.0,64.9465,65.2226,64.9366,65.0747,103001.0
2022-04-06 11:45:00,66.01,66.39,65.88,66.31,53786.0,65.0944,65.4691,64.9662,65.3902,53786.0
2022-04-06 11:50:00,66.34,66.53,66.03,66.05,51376.0,65.4198,65.6072,65.1141,65.1338,51376.0
2022-04-06 11:55:00,66.05,66.1,65.79,65.83,66852.0,65.1338,65.1832,64.8775,64.9169,66852.0
2022-04-06 12:00:00,65.85,65.91,65.72,65.81,43939.0,64.9366,64.9958,64.8084,64.8972,43939.0
2022-04-06 12:05:00,65.8,65.96,65.69,65.82,87944.0,64.8873,65.0451,64.7788,64.907,87944.0
2022-04-06 12:10:00,65.81,65.83,65.58,65.58,50739.0,64.8972,64.9169,64.6704,64.6704,50739.0
2022-04-06 12:15:00,65.58,65.62,65.49,65.58,48086.0,64.6704,64.7098,64.5816,64.6704,48086.0
2022-04-06 12:20:00,65.58,65.58,65.33,65.43,66008.0,64.6704,64.6704,64.4238,64.5224,66008.0
2022-04-06 12:25:00,65.41,65.45,65.27,65.38,55050.0,64.5027,64.5422,64.3647,64.4731,55050.0
2022-04-06 12:30:00,65.39,65.54,65.29,65.49,55128.0,64.483,64.6309,64.3844,64.5816,55128.0
2022-04-06 12:35:00,65.48,65.5,65.27,65.29,40181.0,64.5717,64.5915,64.3647,64.3844,40181.0
2022-04-06 12:40:00,65.29,65.35,65.07,65.17,75764.0,64.3844,64.4436,64.1674,64.266,75764.0
2022-04-06 12:45:00,65.16,65.33,65.03,65.27,74087.0,64.2562,64.4238,64.128,64.3647,74087.0
2022-04-06 12:50:00,65.27,65.32,65.14,65.21,101173.0,64.3647,64.414,64.2365,64.3055,101173.0
2022-04-06 12:55:00,65.23,65.25,65.05,65.07,72733.0,64.3252,64.3449,64.1477,64.1674,72733.0
2022-04-06 13:00:00,65.07,65.19,65.06,65.09,48096.0,64.1674,64.2858,64.1576,64.1872,48096.0
2022-04-06 13:05:00,65.11,65.19,65.01,65.07,82373.0,64.2069,64.2858,64.1083,64.1674,82373.0
2022-04-06 13:10:00,65.08,65.21,65.02,65.03,97238.0,64.1773,64.3055,64.1181,64.128,97238.0
2022-04-06 13:15:00,65.03,65.53,64.94,65.51,176812.0,64.128,64.6211,64.0392,64.6013,176812.0
2022-04-06 13:20:00,65.51,65.71,65.51,65.61,65693.0,64.6013,64.7986,64.6013,64.6999,65693.0
2022-04-06 13:25:00,65.63,65.79,65.63,65.79,55996.0,64.7197,64.8775,64.7197,64.8775,55996.0
2022-04-06 13:30:00,65.78,65.9,65.67,65.88,78420.0,64.8676,64.9859,64.7591,64.9662,78420.0
2022-04-06 13:35:00,65.9,66.34,65.78,66.33,161999.0,64.9859,65.4198,64.8676,65.41,161999.0
2022-04-06 13:40:00,66.32,67.27,66.31,67.26,306661.0,65.4001,66.3369,65.3902,66.3271,306661.0
2022-04-06 13:45:00,67.24,67.46,66.98,67.43,211438.0,66.3073,66.5243,66.0509,66.4947,211438.0
2022-04-06 13:50:00,67.42,67.49,67.17,67.25,111297.0,66.4848,66.5539,66.2383,66.3172,111297.0
2022-04-06 13:55:00,67.26,67.34,66.96,66.96,91663.0,66.3271,66.406,66.0312,66.0312,91663.0
2022-04-06 14:00:00,66.99,67.73,66.69,67.39,217666.0,66.0608,66.7905,65.765,66.4553,217666.0
2022-04-06 14:05:00,67.37,67.37,66.39,66.45,73620.0,66.4355,66.4355,65.4691,65.5283,73620.0
2022-04-06 14:10:00,66.44,66.48,65.94,66.0,51445.0,65.5184,65.5579,65.0254,65.0845,51445.0
2022-04-06 14:15:00,65.98,65.98,65.77,65.95,84371.0,65.0648,65.0648,64.8577,65.0352,84371.0
2022-04-06 14:20:00,65.91,66.34,65.9,66.3,64928.0,64.9958,65.4198,64.9859,65.3804,64928.0
2022-04-06 14:25:00,66.31,66.73,66.31,66.57,417386.0,65.3902,65.8044,65.3902,65.6466,417386.0
2022-04-06 14:30:00,66.62,67.55,66.53,67.47,127002.0,65.6959,66.613,65.6072,66.5341,127002.0
2022-04-06 14:35:00,67.46,67.55,66.71,66.74,129305.0,66.5243,66.613,65.7847,65.8143,129305.0
2022-04-06 14:40:00,66.73,66.88,66.38,66.74,109889.0,65.8044,65.9523,65.4593,65.8143,109889.0
2022-04-06 14:45:00,66.72,66.9,66.34,66.42,74166.0,65.7946,65.9721,65.4198,65.4987,74166.0
2022-04-06 14:50:00,66.49,66.81,66.46,66.69,140692.0,65.5677,65.8833,65.5382,65.765,140692.0
2022-04-06 14:55:00,66.75,67.12,66.7,67.01,123949.0,65.8241,66.189,65.7748,66.0805,123949.0
2022-04-06 15:00:00,67.02,67.66,67.02,67.64,112004.0,66.0904,66.7215,66.0904,66.7018,112004.0
2022-04-06 15:05:00,67.64,67.64,67.1,67.17,87668.0,66.7018,66.7018,66.1693,66.2383,87668.0
2022-04-06 15:10:00,67.18,67.44,67.0,67.17,66337.0,66.2482,66.5046,66.0707,66.2383,66337.0
2022-04-06 15:15:00,67.18,67.38,66.95,66.95,97206.0,66.2482,66.4454,66.0214,66.0214,97206.0
2022-04-06 15:20:00,66.98,67.03,66.72,66.79,40724.0,66.0509,66.1003,65.7946,65.8636,40724.0
2022-04-06 15:25:00,66.77,66.82,66.54,66.64,36639.0,65.8439,65.8932,65.617,65.7157,36639.0
2022-04-06 15:30:00,66.59,66.65,66.38,66.45,68139.0,65.6664,65.7255,65.4593,65.5283,68139.0
2022-04-06 15:35:00,66.48,66.92,66.42,66.87,108379.0,65.5579,65.9918,65.4987,65.9425,108379.0
2022-04-06 15:40:00,66.85,66.9,66.56,66.84,72901.0,65.9227,65.9721,65.6368,65.9129,72901.0
2022-04-06 15:45:00,66.77,67.24,66.77,67.04,81867.0,65.8439,66.3073,65.8439,66.1101,81867.0
2022-04-06 15:50:00,67.1,67.17,66.64,66.67,178197.0,66.1693,66.2383,65.7157,65.7452,178197.0
2022-04-06 15:55:00,66.67,66.8,66.38,66.41,592787.0,65.7452,65.8734,65.4593,65.4889,592787.0
2022-04-07 09:30:00,65.8,66.41,65.69,66.34,303657.0,64.9466,65.5487,64.838,65.4796,303657.0
2022-04-07 09:35:00,66.36,67.0,66.08,66.87,133976.0,65.4993,66.131,65.223,66.0027,133976.0
2022-04-07 09:40:00,66.87,66.97,65.69,65.74,125584.0,66.0027,66.1014,64.838,64.8874,125584.0
2022-04-07 09:45:00,65.78,66.1,65.71,65.76,70211.0,64.9269,65.2427,64.8578,64.9071,70211.0
2022-04-07 09:50:00,65.79,66.63,65.76,66.51,70722.0,64.9367,65.7658,64.9071,65.6474,70722.0
2022-04-07 09:55:00,66.53,66.68,66.24,66.62,96878.0,65.6671,65.8152,65.3809,65.756,96878.0
2022-04-07 10:00:00,66.63,67.18,66.36,66.66,135462.0,65.7658,66.3087,65.4993,65.7955,135462.0
2022-04-07 10:05:00,66.65,66.78,66.18,66.25,59798.0,65.7856,65.9139,65.3217,65.3908,59798.0
2022-04-07 10:10:00,66.24,66.59,65.94,66.42,91601.0,65.3809,65.7264,65.0848,65.5586,91601.0
2022-04-07 10:15:00,66.42,66.45,66.12,66.22,37264.0,65.5586,65.5882,65.2625,65.3612,37264.0
2022-04-07 10:20:00,66.21,66.32,66.01,66.29,39231.0,65.3513,65.4599,65.1539,65.4303,39231.0
2022-04-07 10:25:00,66.33,66.46,66.19,66.25,57590.0,65.4697,65.598,65.3315,65.3908,57590.0
2022-04-07 10:30:00,66.26,66.41,66.12,66.23,42392.0,65.4006,65.5487,65.2625,65.371,42392.0
2022-04-07 10:35:00,66.25,66.5,65.74,65.78,44676.0,65.3908,65.6375,64.8874,64.9269,44676.0
2022-04-07 10:40:00,65.75,65.76,65.43,65.53,56173.0,64.8973,64.9071,64.5814,64.6801,56173.0
2022-04-07 10:45:00,65.55,65.65,65.27,65.38,54059.0,64.6998,64.7986,64.4235,64.5321,54059.0
2022-04-07 10:50:00,65.41,65.8,65.4,65.59,67354.0,64.5617,64.9466,64.5518,64.7393,67354.0
2022-04-07 10:55:00,65.6,65.68,65.39,65.45,43904.0,64.7492,64.8282,64.5419,64.6011,43904.0
2022-04-07 11:00:00,65.49,65.82,65.37,65.43,56060.0,64.6406,64.9663,64.5222,64.5814,56060.0
2022-04-07 11:05:00,65.5,65.58,65.28,65.32,64533.0,64.6505,64.7295,64.4333,64.4728,64533.0
2022-04-07 11:10:00,65.33,65.39,65.05,65.11,69286.0,64.4827,64.5419,64.2063,64.2656,69286.0
2022-04-07 11:15:00,65.09,65.22,65.06,65.2,41732.0,64.2458,64.3741,64.2162,64.3544,41732.0
2022-04-07 11:20:00,65.18,65.36,65.14,65.18,49643.0,64.3346,64.5123,64.2952,64.3346,49643.0
2022-04-07 11:25:00,65.18,65.26,64.89,64.96,54152.0,64.3346,64.4136,64.0484,64.1175,54152.0
2022-04-07 11:30:00,64.95,64.97,64.57,64.68,112688.0,64.1076,64.1274,63.7326,63.8411,112688.0
2022-04-07 11:35:00,64.71,64.97,64.71,64.88,33339.0,63.8707,64.1274,63.8707,64.0385,33339.0
2022-04-07 11:40:00,64.87,64.95,64.64,64.71,55647.0,64.0287,64.1076,63.8016,63.8707,55647.0
2022-04-07 11:45:00,64.7,64.9,64.66,64.67,63963.0,63.8609,64.0583,63.8214,63.8313,63963.0
2022-04-07 11:50:00,64.67,64.73,64.28,64.31,103542.0,63.8313,63.8905,63.4463,63.4759,103542.0
2022-04-07 11:55:00,64.31,64.6,64.29,64.58,73859.0,63.4759,63.7622,63.4562,63.7424,73859.0
2022-04-07 12:00:00,64.56,64.62,64.34,64.36,37104.0,63.7227,63.7819,63.5055,63.5253,37104.0
2022-04-07 12:05:00,64.35,64.47,64.3,64.45,70003.0,63.5154,63.6339,63.4661,63.6141,70003.0
2022-04-07 12:10:00,64.46,64.6,64.3,64.41,81984.0,63.624,63.7622,63.4661,63.5746,81984.0
2022-04-07 12:15:00,64.41,64.52,64.33,64.48,50307.0,63.5746,63.6832,63.4957,63.6437,50307.0
2022-04-07 12:20:00,64.47,64.77,64.39,64.47,50848.0,63.6339,63.93,63.5549,63.6339,50848.0
2022-04-07 12:25:00,64.47,64.51,64.25,64.41,42681.0,63.6339,63.6733,63.4167,63.5746,42681.0
2022-04-07 12:30:00,64.4,64.43,64.26,64.27,53280.0,63.5648,63.5944,63.4266,63.4364,53280.0
2022-04-07 12:35:00,64.26,64.27,63.96,63.97,154797.0,63.4266,63.4364,63.1305,63.1403,154797.0
2022-04-07 12:40:00,63.97,64.01,63.79,63.87,142099.0,63.1403,63.1798,62.9627,63.0416,142099.0
2022-04-07 12:45:00,63.86,63.94,63.58,63.61,195655.0,63.0318,63.1107,62.7554,62.785,195655.0
2022-04-07 12:50:00,63.59,63.73,63.56,63.67,121405.0,62.7653,62.9035,62.7357,62.8442,121405.0
2022-04-07 12:55:00,63.66,63.73,63.53,63.7,192690.0,62.8344,62.9035,62.706,62.8738,192690.0
2022-04-07 13:00:00,63.7,64.43,63.7,64.31,160864.0,62.8738,63.5944,62.8738,63.4759,160864.0
2022-04-07 13:05:00,64.3,64.59,64.21,64.57,94801.0,63.4661,63.7523,63.3772,63.7326,94801.0
2022-04-07 13:10:00,64.56,64.81,64.45,64.77,106838.0,63.7227,63.9694,63.6141,63.93,106838.0
2022-04-07 13:15:00,64.77,64.79,64.57,64.58,48945.0,63.93,63.9497,63.7326,63.7424,48945.0
2022-04-07 13:20:00,64.59,64.91,64.45,64.46,59554.0,63.7523,64.0681,63.6141,63.624,59554.0
2022-04-07 13:25:00,64.47,64.85,64.41,64.78,126243.0,63.6339,64.0089,63.5746,63.9398,126243.0
2022-04-07 13:30:00,64.79,64.99,64.77,64.84,104983.0,63.9497,64.1471,63.93,63.9991,104983.0
2022-04-07 13:35:00,64.87,65.1,64.83,64.95,144647.0,64.0287,64.2557,63.9892,64.1076,144647.0
2022-04-07 13:40:00,64.97,65.18,64.92,65.08,203631.0,64.1274,64.3346,64.078,64.2359,203631.0
2022-04-07 13:45:00,65.08,65.27,64.72,64.8,103957.0,64.2359,64.4235,63.8806,63.9596,103957.0
2022-04-07 13:50:00,64.78,65.0,64.63,64.95,43818.0,63.9398,64.157,63.7918,64.1076,43818.0
2022-04-07 13:55:00,64.93,65.45,64.91,65.32,160792.0,64.0879,64.6011,64.0681,64.4728,160792.0
2022-04-07 14:00:00,65.3,65.56,65.3,65.46,62120.0,64.4531,64.7097,64.4531,64.611,62120.0
2022-04-07 14:05:00,65.45,65.52,65.3,65.41,104945.0,64.6011,64.6702,64.4531,64.5617,104945.0
2022-04-07 14:10:00,65.39,65.4,65.08,65.08,113471.0,64.5419,64.5518,64.2359,64.2359,113471.0
2022-04-07 14:15:00,65.09,65.14,64.92,65.03,38999.0,64.2458,64.2952,64.078,64.1866,38999.0
2022-04-07 14:20:00,65.03,65.21,64.98,65.2,39540.0,64.1866,64.3643,64.1372,64.3544,39540.0
2022-04-07 14:25:00,65.25,65.67,65.2,65.33,143957.0,64.4037,64.8183,64.3544,64.4827,143957.0
2022-04-07 14:30:00,65.27,65.41,65.2,65.35,53109.0,64.4235,64.5617,64.3544,64.5024,53109.0
2022-04-07 14:35:00,65.33,65.41,65.25,65.37,40208.0,64.4827,64.5617,64.4037,64.5222,40208.0
2022-04-07 14:40:00,65.33,65.45,65.21,65.34,37938.0,64.4827,64.6011,64.3643,64.4926,37938.0
2022-04-07 14:45:00,65.34,65.49,65.27,65.42,27817.0,64.4926,64.6406,64.4235,64.5715,27817.0
2022-04-07 14:50:00,65.4,65.69,65.31,65.6,96857.0,64.5518,64.838,64.463,64.7492,96857.0
2022-04-07 14:55:00,65.6,65.9,65.54,65.75,118193.0,64.7492,65.0453,64.69,64.8973,118193.0
2022-04-07 15:00:00,65.74,66.08,65.71,65.92,86014.0,64.8874,65.223,64.8578,65.065,86014.0
2022-04-07 15:05:00,65.93,66.11,65.86,66.07,76460.0,65.0749,65.2526,65.0058,65.2131,76460.0
2022-04-07 15:10:00,66.08,66.29,66.0,66.28,96301.0,65.223,65.4303,65.144,65.4204,96301.0
2022-04-07 15:15:00,66.28,66.36,65.98,66.06,70550.0,65.4204,65.4993,65.1243,65.2032,70550.0
2022-04-07 15:20:00,66.03,66.05,65.84,65.91,75858.0,65.1736,65.1934,64.9861,65.0552,75858.0
2022-04-07 15:25:00,65.93,65.97,65.77,65.83,88449.0,65.0749,65.1144,64.917,64.9762,88449.0
2022-04-07 15:30:00,65.83,66.08,65.81,66.05,112847.0,64.9762,65.223,64.9565,65.1934,112847.0
2022-04-07 15:35:00,66.06,66.12,65.96,66.1,80304.0,65.2032,65.2625,65.1045,65.2427,80304.0
2022-04-07 15:40:00,66.11,66.21,65.97,66.05,75308.0,65.2526,65.3513,65.1144,65.1934,75308.0
2022-04-07 15:45:00,66.05,66.21,65.94,66.07,208072.0,65.1934,65.3513,65.0848,65.2131,208072.0
2022-04-07 15:50:00,66.05,66.14,65.71,65.89,221379.0,65.1934,65.2822,64.8578,65.0354,221379.0
2022-04-07 15:55:00,65.87,65.87,65.55,65.7,433468.0,65.0157,65.0157,64.6998,64.8479,433468.0
2022-04-08 09:30:00,65.6,65.74,64.5,64.63,294933.0,64.7492,64.8874,63.6635,63.7918,294933.0
2022-04-08 09:35:00,64.63,65.03,64.4,64.69,46714.0,63.7918,64.1866,63.5648,63.851,46714.0
2022-04-08 09:40:00,64.61,64.71,64.19,64.55,156601.0,63.772,63.8707,63.3575,63.7128,156601.0
2022-04-08 09:45:00,64.56,64.95,64.46,64.58,75354.0,63.7227,64.1076,63.624,63.7424,75354.0
2022-04-08 09:50:00,64.54,64.66,63.82,63.82,84540.0,63.7029,63.8214,62.9923,62.9923,84540.0
2022-04-08 09:55:00,63.8,64.06,63.77,63.99,89981.0,62.9725,63.2292,62.9429,63.1601,89981.0
2022-04-08 10:00:00,63.96,64.21,63.91,64.09,90923.0,63.1305,63.3772,63.0811,63.2588,90923.0
2022-04-08 10:05:00,64.07,64.3,63.73,64.27,97664.0,63.239,63.4661,62.9035,63.4364,97664.0
2022-04-08 10:10:00,64.23,64.23,63.76,64.03,52412.0,63.397,63.397,62.9331,63.1996,52412.0
2022-04-08 10:15:00,64.07,64.09,63.79,63.8,142717.0,63.239,63.2588,62.9627,62.9725,142717.0
2022-04-08 10:20:00,63.81,64.12,63.55,64.0,174027.0,62.9824,63.2884,62.7258,63.17,174027.0
2022-04-08 10:25:00,64.02,64.7,64.02,64.53,64998.0,63.1897,63.8609,63.1897,63.6931,64998.0
2022-04-08 10:30:00,64.52,64.69,64.22,64.3,60611.0,63.6832,63.851,63.3871,63.4661,60611.0
2022-04-08 10:35:00,64.29,64.39,64.18,64.33,56758.0,63.4562,63.5549,63.3476,63.4957,56758.0
2022-04-08 10:40:00,64.33,64.51,64.12,64.16,67709.0,63.4957,63.6733,63.2884,63.3279,67709.0
2022-04-08 10:45:00,64.14,64.21,63.87,63.95,47633.0,63.3081,63.3772,63.0416,63.1206,47633.0
2022-04-08 10:50:00,63.95,64.73,63.91,64.49,107707.0,63.1206,63.8905,63.0811,63.6536,107707.0
2022-04-08 10:55:00,64.5,64.8,64.47,64.8,110311.0,63.6635,63.9596,63.6339,63.9596,110311.0
2022-04-08 11:00:00,64.8,65.11,64.66,64.88,79501.0,63.9596,64.2656,63.8214,64.0385,79501.0
2022-04-08 11:05:00,64.89,64.98,64.69,64.84,77601.0,64.0484,64.1372,63.851,63.9991,77601.0
2022-04-08 11:10:00,64.86,64.99,64.75,64.87,49121.0,64.0188,64.1471,63.9102,64.0287,49121.0
2022-04-08 11:15:00,64.88,64.88,64.66,64.72,46499.0,64.0385,64.0385,63.8214,63.8806,46499.0
2022-04-08 11:20:00,64.72,64.72,64.4,64.47,50873.0,63.8806,63.8806,63.5648,63.6339,50873.0
2022-04-08 11:25:00,64.48,64.57,64.42,64.51,49596.0,63.6437,63.7326,63.5845,63.6733,49596.0
2022-04-08 11:30:00,64.52,64.65,64.46,64.52,33632.0,63.6832,63.8115,63.624,63.6832,33632.0
2022-04-08 11:35:00,64.51,64.51,64.24,64.29,42525.0,63.6733,63.6733,63.4068,63.4562,42525.0
2022-04-08 11:40:00,64.29,64.41,64.25,64.34,38135.0,63.4562,63.5746,63.4167,63.5055,38135.0
2022-04-08 11:45:00,64.32,64.47,64.24,64.24,28190.0,63.4858,63.6339,63.4068,63.4068,28190.0
2022-04-08 11:50:00,64.21,64.37,64.21,64.25,37660.0,63.3772,63.5352,63.3772,63.4167,37660.0
2022-04-08 11:55:00,64.23,64.49,64.17,64.41,21592.0,63.397,63.6536,63.3377,63.5746,21592.0
2022-04-08 12:00:00,64.39,64.61,64.39,64.52,16506.0,63.5549,63.772,63.5549,63.6832,16506.0
2022-04-08 12:05:00,64.51,64.56,64.42,64.49,21022.0,63.6733,63.7227,63.5845,63.6536,21022.0
2022-04-08 12:10:00,64.46,64.6,64.33,64.51,43033.0,63.624,63.7622,63.4957,63.6733,43033.0
2022-04-08 12:15:00,64.56,64.65,64.42,64.58,63878.0,63.7227,63.8115,63.5845,63.7424,63878.0
2022-04-08 12:20:00,64.57,64.84,64.53,64.68,41825.0,63.7326,63.9991,63.6931,63.8411,41825.0
2022-04-08 12:25:00,64.71,64.76,64.59,64.61,38518.0,63.8707,63.9201,63.7523,63.772,38518.0
2022-04-08 12:30:00,64.61,64.64,64.48,64.51,21469.0,63.772,63.8016,63.6437,63.6733,21469.0
2022-04-08 12:35:00,64.52,64.59,64.4,64.59,28094.0,63.6832,63.7523,63.5648,63.7523,28094.0
2022-04-08 12:40:00,64.59,64.67,64.43,64.43,31379.0,63.7523,63.8313,63.5944,63.5944,31379.0
2022-04-08 12:45:00,64.42,64.51,64.3,64.31,33071.0,63.5845,63.6733,63.4661,63.4759,33071.0
2022-04-08 12:50:00,64.31,64.48,64.3,64.46,36407.0,63.4759,63.6437,63.4661,63.624,36407.0
2022-04-08 12:55:00,64.43,64.55,64.4,64.51,35100.0,63.5944,63.7128,63.5648,63.6733,35100.0
2022-04-08 13:00:00,64.51,64.51,64.34,64.4,27932.0,63.6733,63.6733,63.5055,63.5648,27932.0
2022-04-08 13:05:00,64.38,64.39,64.18,64.33,34468.0,63.545,63.5549,63.3476,63.4957,34468.0
2022-04-08 13:10:00,64.34,64.35,64.02,64.04,26347.0,63.5055,63.5154,63.1897,63.2094,26347.0
2022-04-08 13:15:00,64.04,64.06,63.77,63.91,72368.0,63.2094,63.2292,62.9429,63.0811,72368.0
2022-04-08 13:20:00,63.88,63.94,63.71,63.72,39660.0,63.0515,63.1107,62.8837,62.8936,39660.0
2022-04-08 13:25:00,63.7,63.73,63.54,63.58,75612.0,62.8738,62.9035,62.7159,62.7554,75612.0
2022-04-08 13:30:00,63.58,63.59,63.46,63.46,52988.0,62.7554,62.7653,62.637,62.637,52988.0
2022-04-08 13:35:00,63.46,63.57,63.41,63.52,154871.0,62.637,62.7455,62.5876,62.6962,154871.0
2022-04-08 13:40:00,63.52,63.55,63.44,63.52,53653.0,62.6962,62.7258,62.6172,62.6962,53653.0
2022-04-08 13:45:00,63.54,63.58,63.37,63.43,66272.0,62.7159,62.7554,62.5481,62.6073,66272.0
2022-04-08 13:50:00,63.41,63.57,63.38,63.39,60214.0,62.5876,62.7455,62.558,62.5679,60214.0
2022-04-08 13:55:00,63.37,63.46,63.32,63.38,65111.0,62.5481,62.637,62.4988,62.558,65111.0
2022-04-08 14:00:00,63.36,63.48,63.26,63.3,84307.0,62.5383,62.6567,62.4395,62.479,84307.0
2022-04-08 14:05:00,63.29,63.32,63.13,63.19,119160.0,62.4692,62.4988,62.3112,62.3705,119160.0
2022-04-08 14:10:00,63.2,63.22,62.99,63.09,196566.0,62.3803,62.4001,62.173,62.2718,196566.0
2022-04-08 14:15:00,63.12,63.42,63.1,63.32,112988.0,62.3014,62.5975,62.2816,62.4988,112988.0
2022-04-08 14:20:00,63.32,63.64,63.32,63.36,67776.0,62.4988,62.8146,62.4988,62.5383,67776.0
2022-04-08 14:25:00,63.35,63.35,63.08,63.26,218181.0,62.5284,62.5284,62.2619,62.4395,218181.0
2022-04-08 14:30:00,63.27,63.28,63.11,63.13,85320.0,62.4494,62.4593,62.2915,62.3112,85320.0
2022-04-08 14:35:00,63.13,63.28,63.1,63.22,80082.0,62.3112,62.4593,62.2816,62.4001,80082.0
2022-04-08 14:40:00,63.21,63.28,63.12,63.18,43982.0,62.3902,62.4593,62.3014,62.3606,43982.0
2022-04-08 14:45:00,63.18,63.28,63.11,63.28,61604.0,62.3606,62.4593,62.2915,62.4593,61604.0
2022-04-08 14:50:00,63.28,63.56,63.2,63.53,103293.0,62.4593,62.7357,62.3803,62.706,103293.0
2022-04-08 14:55:00,63.53,63.53,63.27,63.31,73047.0,62.706,62.706,62.4494,62.4889,73047.0
2022-04-08 15:00:00,63.29,63.37,63.2,63.22,172513.0,62.4692,62.5481,62.3803,62.4001,172513.0
2022-04-08 15:05:00,63.22,63.25,63.05,63.16,77998.0,62.4001,62.4297,62.2323,62.3408,77998.0
2022-04-08 15:10:00,63.15,63.6,63.14,63.45,154397.0,62.331,62.7751,62.3211,62.6271,154397.0
2022-04-08 15:15:00,63.43,63.57,63.31,63.32,75986.0,62.6073,62.7455,62.4889,62.4988,75986.0
2022-04-08 15:20:00,63.31,63.4,63.22,63.31,83787.0,62.4889,62.5777,62.4001,62.4889,83787.0
2022-04-08 15:25:00,63.29,63.34,63.24,63.29,69695.0,62.4692,62.5185,62.4198,62.4692,69695.0
2022-04-08 15:30:00,63.29,63.33,63.11,63.12,123234.0,62.4692,62.5086,62.2915,62.3014,123234.0
2022-04-08 15:35:00,63.12,63.33,63.04,63.28,164035.0,62.3014,62.5086,62.2224,62.4593,164035.0
2022-04-08 15:40:00,63.29,63.45,63.21,63.44,127695.0,62.4692,62.6271,62.3902,62.6172,127695.0
2022-04-08 15:45:00,63.43,63.55,63.32,63.32,198053.0,62.6073,62.7258,62.4988,62.4988,198053.0
2022-04-08 15:50:00,63.3,63.45,63.03,63.07,244804.0,62.479,62.6271,62.2125,62.252,244804.0
2022-04-08 15:55:00,63.07,63.17,63.01,63.13,564226.0,62.252,62.3507,62.1928,62.3112,564226.0
2022-04-11 09:30:00,61.88,62.13,61.24,61.32,356203.0,61.0774,61.3242,60.4457,60.5247,356203.0
2022-04-11 09:35:00,61.32,62.12,61.22,61.36,250329.0,60.5247,61.3143,60.426,60.5642,250329.0
2022-04-11 09:40:00,61.37,61.63,61.13,61.49,254854.0,60.5741,60.8307,60.3372,60.6925,254854.0
2022-04-11 09:45:00,61.5,62.22,61.35,62.05,141496.0,60.7024,61.413,60.5543,61.2452,141496.0
2022-04-11 09:50:00,62.03,62.26,61.6,61.78,116350.0,61.2255,61.4525,60.8011,60.9787,116350.0
2022-04-11 09:55:00,61.81,61.93,61.5,61.57,126783.0,61.0084,61.1268,60.7024,60.7715,126783.0
2022-04-11 10:00:00,61.58,62.16,61.41,61.67,112827.0,60.7813,61.3538,60.6135,60.8702,112827.0
2022-04-11 10:05:00,61.61,62.19,61.47,62.17,74727.0,60.8109,61.3834,60.6728,61.3637,74727.0
2022-04-11 10:10:00,62.14,62.37,61.77,61.91,58370.0,61.3341,61.5611,60.9689,61.1071,58370.0
2022-04-11 10:15:00,61.95,62.09,61.48,61.57,76126.0,61.1465,61.2847,60.6826,60.7715,76126.0
2022-04-11 10:20:00,61.59,61.8,61.57,61.66,63634.0,60.7912,60.9985,60.7715,60.8603,63634.0
2022-04-11 10:25:00,61.67,61.76,61.27,61.44,63313.0,60.8702,60.959,60.4754,60.6432,63313.0
2022-04-11 10:30:00,61.47,61.75,61.38,61.66,94789.0,60.6728,60.9491,60.5839,60.8603,94789.0
2022-04-11 10:35:00,61.68,61.69,61.16,61.19,125428.0,60.88,60.8899,60.3668,60.3964,125428.0
2022-04-11 10:40:00,61.15,61.16,60.95,61.04,144941.0,60.3569,60.3668,60.1595,60.2483,144941.0
2022-04-11 10:45:00,61.06,61.24,60.99,61.02,72787.0,60.2681,60.4457,60.199,60.2286,72787.0
2022-04-11 10:50:00,61.01,61.21,60.96,61.2,83363.0,60.2187,60.4161,60.1694,60.4063,83363.0
2022-04-11 10:55:00,61.21,61.34,61.03,61.1,46981.0,60.4161,60.5444,60.2385,60.3076,46981.0
2022-04-11 11:00:00,61.09,61.23,60.97,61.11,53271.0,60.2977,60.4359,60.1792,60.3174,53271.0
2022-04-11 11:05:00,61.1,61.2,60.9,61.0,111374.0,60.3076,60.4063,60.1102,60.2089,111374.0
2022-04-11 11:10:00,60.98,61.26,60.94,61.03,93193.0,60.1891,60.4655,60.1496,60.2385,93193.0
2022-04-11 11:15:00,61.02,61.23,60.94,61.04,90115.0,60.2286,60.4359,60.1496,60.2483,90115.0
2022-04-11 11:20:00,61.03,61.22,60.9,60.9,110664.0,60.2385,60.426,60.1102,60.1102,110664.0
2022-04-11 11:25:00,60.91,61.04,60.81,61.02,96026.0,60.12,60.2483,60.0213,60.2286,96026.0
2022-04-11 11:30:00,61.02,61.33,61.01,61.24,118532.0,60.2286,60.5346,60.2187,60.4457,118532.0
2022-04-11 11:35:00,61.22,61.32,61.09,61.14,75711.0,60.426,60.5247,60.2977,60.347,75711.0
2022-04-11 11:40:00,61.14,61.28,61.05,61.21,81647.0,60.347,60.4852,60.2582,60.4161,81647.0
2022-04-11 11:45:00,61.19,61.32,60.87,60.9,67330.0,60.3964,60.5247,60.0805,60.1102,67330.0
2022-04-11 11:50:00,60.91,61.1,60.82,61.05,84798.0,60.12,60.3076,60.0312,60.2582,84798.0
2022-04-11 11:55:00,61.03,61.09,60.92,61.0,95999.0,60.2385,60.2977,60.1299,60.2089,95999.0
2022-04-11 12:00:00,60.97,60.98,60.82,60.92,71923.0,60.1792,60.1891,60.0312,60.1299,71923.0
2022-04-11 12:05:00,60.92,60.99,60.85,60.92,95748.0,60.1299,60.199,60.0608,60.1299,95748.0
2022-04-11 12:10:00,60.96,60.98,60.72,60.75,64848.0,60.1694,60.1891,59.9325,59.9621,64848.0
2022-04-11 12:15:00,60.76,60.83,60.71,60.81,118109.0,59.972,60.0411,59.9226,60.0213,118109.0
2022-04-11 12:20:00,60.83,60.87,60.61,60.61,123824.0,60.0411,60.0805,59.8239,59.8239,123824.0
2022-04-11 12:25:00,60.62,60.77,60.48,60.69,138866.0,59.8338,59.9818,59.6956,59.9029,138866.0
2022-04-11 12:30:00,60.65,60.78,60.47,60.54,82866.0,59.8634,59.9917,59.6857,59.7548,82866.0
2022-04-11 12:35:00,60.54,60.69,60.47,60.63,79039.0,59.7548,59.9029,59.6857,59.8437,79039.0
2022-04-11 12:40:00,60.63,60.71,60.55,60.66,112283.0,59.8437,59.9226,59.7647,59.8733,112283.0
2022-04-11 12:45:00,60.68,60.86,60.65,60.79,110884.0,59.893,60.0707,59.8634,60.0016,110884.0
2022-04-11 12:50:00,60.79,60.93,60.66,60.74,85480.0,60.0016,60.1398,59.8733,59.9522,85480.0
2022-04-11 12:55:00,60.73,61.1,60.73,61.04,78920.0,59.9424,60.3076,59.9424,60.2483,78920.0
2022-04-11 13:00:00,61.06,61.33,61.04,61.2,85945.0,60.2681,60.5346,60.2483,60.4063,85945.0
2022-04-11 13:05:00,61.19,61.25,61.07,61.15,89698.0,60.3964,60.4556,60.278,60.3569,89698.0
2022-04-11 13:10:00,61.15,61.24,61.04,61.12,61956.0,60.3569,60.4457,60.2483,60.3273,61956.0
2022-04-11 13:15:00,61.13,61.14,60.91,60.95,52952.0,60.3372,60.347,60.12,60.1595,52952.0
2022-04-11 13:20:00,60.95,61.05,60.89,60.99,81923.0,60.1595,60.2582,60.1003,60.199,81923.0
2022-04-11 13:25:00,61.0,61.12,60.93,60.99,66349.0,60.2089,60.3273,60.1398,60.199,66349.0
2022-04-11 13:30:00,61.0,61.13,60.97,61.12,63138.0,60.2089,60.3372,60.1792,60.3273,63138.0
2022-04-11 13:35:00,61.15,61.2,60.82,60.89,63966.0,60.3569,60.4063,60.0312,60.1003,63966.0
2022-04-11 13:40:00,60.88,61.03,60.82,60.85,46802.0,60.0904,60.2385,60.0312,60.0608,46802.0
2022-04-11 13:45:00,60.84,60.86,60.6,60.64,45378.0,60.0509,60.0707,59.814,59.8535,45378.0
2022-04-11 13:50:00,60.64,60.8,60.57,60.78,55541.0,59.8535,60.0115,59.7844,59.9917,55541.0
2022-04-11 13:55:00,60.79,60.87,60.68,60.85,48686.0,60.0016,60.0805,59.893,60.0608,48686.0
2022-04-11 14:00:00,60.85,60.9,60.75,60.9,45116.0,60.0608,60.1102,59.9621,60.1102,45116.0
2022-04-11 14:05:00,60.91,61.06,60.87,60.89,68592.0,60.12,60.2681,60.0805,60.1003,68592.0
2022-04-11 14:10:00,60.88,60.96,60.68,60.69,51957.0,60.0904,60.1694,59.893,59.9029,51957.0
2022-04-11 14:15:00,60.71,60.76,60.63,60.7,66735.0,59.9226,59.972,59.8437,59.9127,66735.0
2022-04-11 14:20:00,60.71,60.79,60.65,60.71,96196.0,59.9226,60.0016,59.8634,59.9226,96196.0
2022-04-11 14:25:00,60.71,60.78,60.63,60.68,65899.0,59.9226,59.9917,59.8437,59.893,65899.0
2022-04-11 14:30:00,60.67,60.69,60.53,60.67,84252.0,59.8831,59.9029,59.745,59.8831,84252.0
2022-04-11 14:35:00,60.66,60.77,60.53,60.63,84479.0,59.8733,59.9818,59.745,59.8437,84479.0
2022-04-11 14:40:00,60.65,60.68,60.56,60.65,64634.0,59.8634,59.893,59.7746,59.8634,64634.0
2022-04-11 14:45:00,60.66,60.94,60.65,60.94,100302.0,59.8733,60.1496,59.8634,60.1496,100302.0
2022-04-11 14:50:00,60.94,61.22,60.93,61.15,252471.0,60.1496,60.426,60.1398,60.3569,252471.0
2022-04-11 14:55:00,61.14,61.36,61.14,61.21,134869.0,60.347,60.5642,60.347,60.4161,134869.0
2022-04-11 15:00:00,61.21,61.33,61.01,61.04,107605.0,60.4161,60.5346,60.2187,60.2483,107605.0
2022-04-11 15:05:00,61.05,61.15,60.96,61.06,68718.0,60.2582,60.3569,60.1694,60.2681,68718.0
2022-04-11 15:10:00,61.06,61.22,60.99,61.06,71574.0,60.2681,60.426,60.199,60.2681,71574.0
2022-04-11 15:15:00,61.08,61.18,61.0,61.03,104913.0,60.2878,60.3865,60.2089,60.2385,104913.0
2022-04-11 15:20:00,61.02,61.13,60.99,61.06,89473.0,60.2286,60.3372,60.199,60.2681,89473.0
2022-04-11 15:25:00,61.05,61.06,60.91,61.0,70189.0,60.2582,60.2681,60.12,60.2089,70189.0
2022-04-11 15:30:00,60.99,61.01,60.69,60.69,107742.0,60.199,60.2187,59.9029,59.9029,107742.0
2022-04-11 15:35:00,60.7,60.78,60.59,60.7,135444.0,59.9127,59.9917,59.8042,59.9127,135444.0
2022-04-11 15:40:00,60.7,60.78,60.63,60.72,182620.0,59.9127,59.9917,59.8437,59.9325,182620.0
2022-04-11 15:45:00,60.71,60.8,60.65,60.76,176628.0,59.9226,60.0115,59.8634,59.972,176628.0
2022-04-11 15:50:00,60.75,60.83,60.65,60.69,309953.0,59.9621,60.0411,59.8634,59.9029,309953.0
2022-04-11 15:55:00,60.71,60.77,60.53,60.71,746794.0,59.9226,59.9818,59.745,59.9226,746794.0
2022-04-12 09:30:00,62.84,63.34,61.6,62.0,371703.0,62.025,62.5185,60.8011,61.1959,371703.0
2022-04-12 09:35:00,62.01,62.19,61.48,61.73,115396.0,61.2058,61.3834,60.6826,60.9294,115396.0
2022-04-12 09:40:00,61.76,61.95,61.46,61.88,122890.0,60.959,61.1465,60.6629,61.0774,122890.0
2022-04-12 09:45:00,61.89,62.78,61.66,62.5,240006.0,61.0873,61.9658,60.8603,61.6894,240006.0
2022-04-12 09:50:00,62.49,62.84,62.33,62.67,123815.0,61.6795,62.025,61.5216,61.8572,123815.0
2022-04-12 09:55:00,62.62,62.63,62.05,62.17,138561.0,61.8078,61.8177,61.2452,61.3637,138561.0
2022-04-12 10:00:00,62.17,62.34,61.97,62.22,77380.0,61.3637,61.5315,61.1663,61.413,77380.0
2022-04-12 10:05:00,62.24,62.3,61.79,62.05,162282.0,61.4328,61.492,60.9886,61.2452,162282.0
2022-04-12 10:10:00,62.06,62.36,61.98,62.27,83310.0,61.2551,61.5512,61.1761,61.4624,83310.0
2022-04-12 10:15:00,62.26,62.33,61.48,61.5,143888.0,61.4525,61.5216,60.6826,60.7024,143888.0
2022-04-12 10:20:00,61.51,61.7,61.41,61.69,100020.0,60.7122,60.8998,60.6135,60.8899,100020.0
2022-04-12 10:25:00,61.67,61.74,61.45,61.45,47959.0,60.8702,60.9393,60.653,60.653,47959.0
2022-04-12 10:30:00,61.43,61.67,61.29,61.57,56591.0,60.6333,60.8702,60.4951,60.7715,56591.0
2022-04-12 10:35:00,61.58,61.62,61.17,61.24,78458.0,60.7813,60.8208,60.3767,60.4457,78458.0
2022-04-12 10:40:00,61.26,61.26,61.02,61.14,60317.0,60.4655,60.4655,60.2286,60.347,60317.0
2022-04-12 10:45:00,61.13,61.39,60.9,60.92,114701.0,60.3372,60.5938,60.1102,60.1299,114701.0
2022-04-12 10:50:00,60.91,60.99,60.75,60.87,58079.0,60.12,60.199,59.9621,60.0805,58079.0
2022-04-12 10:55:00,60.87,61.17,60.8,61.04,61543.0,60.0805,60.3767,60.0115,60.2483,61543.0
2022-04-12 11:00:00,60.99,61.23,60.85,61.17,102111.0,60.199,60.4359,60.0608,60.3767,102111.0
2022-04-12 11:05:00,61.19,61.19,60.77,60.81,42518.0,60.3964,60.3964,59.9818,60.0213,42518.0
2022-04-12 11:10:00,60.86,61.04,60.8,60.92,70022.0,60.0707,60.2483,60.0115,60.1299,70022.0
2022-04-12 11:15:00,60.89,60.99,60.72,60.93,77024.0,60.1003,60.199,59.9325,60.1398,77024.0
2022-04-12 11:20:00,60.93,61.23,60.87,61.23,108800.0,60.1398,60.4359,60.0805,60.4359,108800.0
2022-04-12 11:25:00,61.24,61.73,61.24,61.66,72901.0,60.4457,60.9294,60.4457,60.8603,72901.0
2022-04-12 11:30:00,61.64,61.86,61.64,61.77,115185.0,60.8406,61.0577,60.8406,60.9689,115185.0
2022-04-12 11:35:00,61.77,61.83,61.6,61.71,91210.0,60.9689,61.0281,60.8011,60.9097,91210.0
2022-04-12 11:40:00,61.7,61.86,61.65,61.76,74962.0,60.8998,61.0577,60.8504,60.959,74962.0
2022-04-12 11:45:00,61.76,61.85,61.54,61.61,39445.0,60.959,61.0478,60.7419,60.8109,39445.0
2022-04-12 11:50:00,61.62,61.79,61.48,61.75,29308.0,60.8208,60.9886,60.6826,60.9491,29308.0
2022-04-12 11:55:00,61.76,61.8,61.61,61.65,28217.0,60.959,60.9985,60.8109,60.8504,28217.0
2022-04-12 12:00:00,61.69,61.69,61.46,61.52,22098.0,60.8899,60.8899,60.6629,60.7221,22098.0
2022-04-12 12:05:00,61.53,61.57,61.25,61.37,26417.0,60.732,60.7715,60.4556,60.5741,26417.0
2022-04-12 12:10:00,61.39,61.44,61.27,61.41,37183.0,60.5938,60.6432,60.4754,60.6135,37183.0
2022-04-12 12:15:00,61.44,61.73,61.34,61.56,41301.0,60.6432,60.9294,60.5444,60.7616,41301.0
2022-04-12 12:20:00,61.54,61.61,61.22,61.26,27933.0,60.7419,60.8109,60.426,60.4655,27933.0
2022-04-12 12:25:00,61.24,61.24,61.07,61.16,29593.0,60.4457,60.4457,60.278,60.3668,29593.0
2022-04-12 12:30:00,61.18,61.31,61.15,61.15,32122.0,60.3865,60.5148,60.3569,60.3569,32122.0
2022-04-12 12:35:00,61.14,61.3,61.13,61.18,26495.0,60.347,60.505,60.3372,60.3865,26495.0
2022-04-12 12:40:00,61.2,61.4,61.12,61.27,35318.0,60.4063,60.6037,60.3273,60.4754,35318.0
2022-04-12 12:45:00,61.29,61.37,61.15,61.35,31571.0,60.4951,60.5741,60.3569,60.5543,31571.0
2022-04-12 12:50:00,61.34,61.56,61.34,61.47,42403.0,60.5444,60.7616,60.5444,60.6728,42403.0
2022-04-12 12:55:00,61.46,61.59,61.45,61.51,27378.0,60.6629,60.7912,60.653,60.7122,27378.0
2022-04-12 13:00:00,61.5,61.59,61.18,61.23,29666.0,60.7024,60.7912,60.3865,60.4359,29666.0
2022-04-12 13:05:00,61.3,61.4,61.19,61.3,21118.0,60.505,60.6037,60.3964,60.505,21118.0
2022-04-12 13:10:00,61.29,61.64,61.28,61.53,31866.0,60.4951,60.8406,60.4852,60.732,31866.0
2022-04-12 13:15:00,61.49,61.55,61.36,61.48,27401.0,60.6925,60.7517,60.5642,60.6826,27401.0
2022-04-12 13:20:00,61.49,61.71,61.4,61.47,24707.0,60.6925,60.9097,60.6037,60.6728,24707.0
2022-04-12 13:25:00,61.48,61.48,61.3,61.3,14369.0,60.6826,60.6826,60.505,60.505,14369.0
2022-04-12 13:30:00,61.3,61.44,61.19,61.38,40049.0,60.505,60.6432,60.3964,60.5839,40049.0
2022-04-12 13:35:00,61.36,61.46,61.22,61.24,25871.0,60.5642,60.6629,60.426,60.4457,25871.0
2022-04-12 13:40:00,61.23,61.33,61.15,61.19,31510.0,60.4359,60.5346,60.3569,60.3964,31510.0
2022-04-12 13:45:00,61.19,61.25,61.05,61.12,39666.0,60.3964,60.4556,60.2582,60.3273,39666.0
2022-04-12 13:50:00,61.14,61.14,60.93,60.94,45649.0,60.347,60.347,60.1398,60.1496,45649.0
2022-04-12 13:55:00,60.94,60.98,60.83,60.93,49974.0,60.1496,60.1891,60.0411,60.1398,49974.0
2022-04-12 14:00:00,60.92,61.02,60.82,60.91,101778.0,60.1299,60.2286,60.0312,60.12,101778.0
2022-04-12 14:05:00,60.9,60.99,60.79,60.81,116522.0,60.1102,60.199,60.0016,60.0213,116522.0
2022-04-12 14:10:00,60.81,60.82,60.49,60.52,90692.0,60.0213,60.0312,59.7055,59.7351,90692.0
2022-04-12 14:15:00,60.52,60.52,60.23,60.31,93379.0,59.7351,59.7351,59.4488,59.5278,93379.0
2022-04-12 14:20:00,60.3,60.31,60.03,60.03,116979.0,59.5179,59.5278,59.2514,59.2514,116979.0
2022-04-12 14:25:00,60.03,60.06,59.88,59.91,307598.0,59.2514,59.2811,59.1034,59.133,307598.0
2022-04-12 14:30:00,59.9,60.06,59.84,59.97,103827.0,59.1231,59.2811,59.0639,59.1922,103827.0
2022-04-12 14:35:00,59.96,60.06,59.83,59.83,260793.0,59.1823,59.2811,59.054,59.054,260793.0
2022-04-12 14:40:00,59.84,59.92,59.75,59.84,201793.0,59.0639,59.1429,58.9751,59.0639,201793.0
2022-04-12 14:45:00,59.85,60.2,59.84,60.08,97460.0,59.0738,59.4192,59.0639,59.3008,97460.0
2022-04-12 14:50:00,60.06,60.15,60.0,60.14,60200.0,59.2811,59.3699,59.2218,59.36,60200.0
2022-04-12 14:55:00,60.14,60.23,60.02,60.11,56339.0,59.36,59.4488,59.2416,59.3304,56339.0
2022-04-12 15:00:00,60.09,60.18,59.87,59.93,72505.0,59.3107,59.3995,59.0935,59.1527,72505.0
2022-04-12 15:05:00,59.94,60.01,59.78,59.78,67062.0,59.1626,59.2317,59.0047,59.0047,67062.0
2022-04-12 15:10:00,59.77,59.94,59.76,59.83,74249.0,58.9948,59.1626,58.9849,59.054,74249.0
2022-04-12 15:15:00,59.83,59.98,59.76,59.95,92964.0,59.054,59.2021,58.9849,59.1725,92964.0
2022-04-12 15:20:00,59.96,60.12,59.91,60.05,121922.0,59.1823,59.3403,59.133,59.2712,121922.0
2022-04-12 15:25:00,60.03,60.06,59.88,60.01,72690.0,59.2514,59.2811,59.1034,59.2317,72690.0
2022-04-12 15:30:00,60.0,60.04,59.92,60.0,101943.0,59.2218,59.2613,59.1429,59.2218,101943.0
2022-04-12 15:35:00,59.99,60.28,59.99,60.25,81054.0,59.212,59.4982,59.212,59.4686,81054.0
2022-04-12 15:40:00,60.24,60.39,60.17,60.17,125242.0,59.4587,59.6068,59.3896,59.3896,125242.0
2022-04-12 15:45:00,60.14,60.47,60.08,60.41,114953.0,59.36,59.6857,59.3008,59.6265,114953.0
2022-04-12 15:50:00,60.38,60.38,60.06,60.16,181064.0,59.5969,59.5969,59.2811,59.3798,181064.0
2022-04-12 15:55:00,60.16,60.21,59.99,60.14,555336.0,59.3798,59.4291,59.212,59.36,555336.0
2022-04-13 09:30:00,60.75,60.87,60.09,60.39,140158.0,59.9621,60.0805,59.3107,59.6068,140158.0
2022-04-13 09:35:00,60.46,61.23,60.44,61.03,126162.0,59.6759,60.4359,59.6561,60.2385,126162.0
2022-04-13 09:40:00,61.04,61.6,60.87,61.41,108580.0,60.2483,60.8011,60.0805,60.6135,108580.0
2022-04-13 09:45:00,61.43,62.09,61.3,61.45,140129.0,60.6333,61.2847,60.505,60.653,140129.0
2022-04-13 09:50:00,61.45,61.63,61.17,61.26,64192.0,60.653,60.8307,60.3767,60.4655,64192.0
2022-04-13 09:55:00,61.27,61.3,60.81,60.9,75589.0,60.4754,60.505,60.0213,60.1102,75589.0
2022-04-13 10:00:00,60.88,61.21,60.72,61.2,60635.0,60.0904,60.4161,59.9325,60.4063,60635.0
2022-04-13 10:05:00,61.21,61.6,61.21,61.42,208902.0,60.4161,60.8011,60.4161,60.6234,208902.0
2022-04-13 10:10:00,61.41,61.63,61.4,61.5,121620.0,60.6135,60.8307,60.6037,60.7024,121620.0
2022-04-13 10:15:00,61.52,62.17,61.52,62.16,110826.0,60.7221,61.3637,60.7221,61.3538,110826.0
2022-04-13 10:20:00,62.13,62.28,62.1,62.21,188731.0,61.3242,61.4723,61.2946,61.4032,188731.0
2022-04-13 10:25:00,62.19,62.24,61.78,61.81,131397.0,61.3834,61.4328,60.9787,61.0084,131397.0
2022-04-13 10:30:00,61.83,62.22,61.8,62.16,66400.0,61.0281,61.413,60.9985,61.3538,66400.0
2022-04-13 10:35:00,62.18,62.31,62.0,62.1,97342.0,61.3736,61.5019,61.1959,61.2946,97342.0
2022-04-13 10:40:00,62.07,62.46,61.97,62.46,91304.0,61.265,61.6499,61.1663,61.6499,91304.0
2022-04-13 10:45:00,62.46,62.66,62.34,62.45,91682.0,61.6499,61.8473,61.5315,61.6401,91682.0
2022-04-13 10:50:00,62.46,62.53,62.32,62.37,48392.0,61.6499,61.719,61.5117,61.5611,48392.0
2022-04-13 10:55:00,62.36,62.48,62.3,62.41,63967.0,61.5512,61.6697,61.492,61.6006,63967.0
2022-04-13 11:00:00,62.43,62.99,62.42,62.98,189736.0,61.6203,62.173,61.6104,62.1632,189736.0
2022-04-13 11:05:00,62.99,63.07,62.94,62.96,202599.0,62.173,62.252,62.1237,62.1434,202599.0
2022-04-13 11:10:00,62.96,63.1,62.78,63.09,129112.0,62.1434,62.2816,61.9658,62.2718,129112.0
2022-04-13 11:15:00,63.08,63.31,63.06,63.16,134722.0,62.2619,62.4889,62.2421,62.3408,134722.0
2022-04-13 11:20:00,63.15,63.29,63.04,63.17,65493.0,62.331,62.4692,62.2224,62.3507,65493.0
2022-04-13 11:25:00,63.17,63.34,63.0,63.09,106541.0,62.3507,62.5185,62.1829,62.2718,106541.0
2022-04-13 11:30:00,63.1,63.21,62.96,63.02,73246.0,62.2816,62.3902,62.1434,62.2027,73246.0
2022-04-13 11:35:00,63.01,63.01,62.75,62.96,63479.0,62.1928,62.1928,61.9362,62.1434,63479.0
2022-04-13 11:40:00,62.97,63.1,62.93,62.94,36159.0,62.1533,62.2816,62.1138,62.1237,36159.0
2022-04-13 11:45:00,62.94,63.03,62.88,63.0,111297.0,62.1237,62.2125,62.0645,62.1829,111297.0
2022-04-13 11:50:00,63.01,63.25,62.92,63.2,65437.0,62.1928,62.4297,62.104,62.3803,65437.0
2022-04-13 11:55:00,63.21,63.35,63.16,63.18,67570.0,62.3902,62.5284,62.3408,62.3606,67570.0
2022-04-13 12:00:00,63.19,63.24,62.98,63.24,99843.0,62.3705,62.4198,62.1632,62.4198,99843.0
2022-04-13 12:05:00,63.23,63.27,63.02,63.09,49123.0,62.4099,62.4494,62.2027,62.2718,49123.0
2022-04-13 12:10:00,63.09,63.11,62.87,63.06,76803.0,62.2718,62.2915,62.0546,62.2421,76803.0
2022-04-13 12:15:00,63.06,63.13,62.93,63.03,56373.0,62.2421,62.3112,62.1138,62.2125,56373.0
2022-04-13 12:20:00,63.01,63.19,62.98,63.19,51307.0,62.1928,62.3705,62.1632,62.3705,51307.0
2022-04-13 12:25:00,63.19,63.28,63.06,63.08,50019.0,62.3705,62.4593,62.2421,62.2619,50019.0
2022-04-13 12:30:00,63.07,63.14,62.97,63.1,34541.0,62.252,62.3211,62.1533,62.2816,34541.0
2022-04-13 12:35:00,63.1,63.34,63.1,63.32,88884.0,62.2816,62.5185,62.2816,62.4988,88884.0
2022-04-13 12:40:00,63.31,63.43,63.26,63.32,69546.0,62.4889,62.6073,62.4395,62.4988,69546.0
2022-04-13 12:45:00,63.33,63.35,63.22,63.23,46231.0,62.5086,62.5284,62.4001,62.4099,46231.0
2022-04-13 12:50:00,63.24,63.32,63.16,63.23,39497.0,62.4198,62.4988,62.3408,62.4099,39497.0
2022-04-13 12:55:00,63.25,63.28,63.12,63.14,46335.0,62.4297,62.4593,62.3014,62.3211,46335.0
2022-04-13 13:00:00,63.16,63.24,63.02,63.14,32593.0,62.3408,62.4198,62.2027,62.3211,32593.0
2022-04-13 13:05:00,63.14,63.2,63.0,63.14,53558.0,62.3211,62.3803,62.1829,62.3211,53558.0
2022-04-13 13:10:00,63.12,63.27,63.1,63.12,37625.0,62.3014,62.4494,62.2816,62.3014,37625.0
2022-04-13 13:15:00,63.13,63.14,62.88,62.91,37099.0,62.3112,62.3211,62.0645,62.0941,37099.0
2022-04-13 13:20:00,62.9,63.0,62.88,62.97,31543.0,62.0842,62.1829,62.0645,62.1533,31543.0
2022-04-13 13:25:00,62.96,63.01,62.85,62.97,44910.0,62.1434,62.1928,62.0349,62.1533,44910.0
2022-04-13 13:30:00,62.98,63.03,62.85,62.86,39151.0,62.1632,62.2125,62.0349,62.0447,39151.0
2022-04-13 13:35:00,62.86,62.88,62.7,62.74,44350.0,62.0447,62.0645,61.8868,61.9263,44350.0
2022-04-13 13:40:00,62.73,62.83,62.66,62.8,65764.0,61.9164,62.0151,61.8473,61.9855,65764.0
2022-04-13 13:45:00,62.81,62.82,62.69,62.71,36089.0,61.9954,62.0053,61.8769,61.8967,36089.0
2022-04-13 13:50:00,62.72,62.77,62.59,62.63,71716.0,61.9066,61.9559,61.7782,61.8177,71716.0
2022-04-13 13:55:00,62.61,62.8,62.51,62.79,77218.0,61.798,61.9855,61.6993,61.9756,77218.0
2022-04-13 14:00:00,62.76,62.9,62.68,62.89,33022.0,61.946,62.0842,61.8671,62.0743,33022.0
2022-04-13 14:05:00,62.92,63.03,62.86,62.95,32468.0,62.104,62.2125,62.0447,62.1336,32468.0
2022-04-13 14:10:00,62.93,62.95,62.79,62.9,32953.0,62.1138,62.1336,61.9756,62.0842,32953.0
2022-04-13 14:15:00,62.91,62.98,62.91,62.95,30989.0,62.0941,62.1632,62.0941,62.1336,30989.0
2022-04-13 14:20:00,62.94,63.07,62.92,63.05,25215.0,62.1237,62.252,62.104,62.2323,25215.0
2022-04-13 14:25:00,63.07,63.09,62.95,63.0,27528.0,62.252,62.2718,62.1336,62.1829,27528.0
2022-04-13 14:30:00,62.98,63.07,62.93,63.06,29856.0,62.1632,62.252,62.1138,62.2421,29856.0
2022-04-13 14:35:00,63.07,63.14,63.05,63.11,47093.0,62.252,62.3211,62.2323,62.2915,47093.0
2022-04-13 14:40:00,63.11,63.22,63.1,63.22,58459.0,62.2915,62.4001,62.2816,62.4001,58459.0
2022-04-13 14:45:00,63.21,63.27,63.13,63.19,93594.0,62.3902,62.4494,62.3112,62.3705,93594.0
2022-04-13 14:50:00,63.19,63.23,63.09,63.15,42196.0,62.3705,62.4099,62.2718,62.331,42196.0
2022-04-13 14:55:00,63.15,63.17,63.06,63.06,62103.0,62.331,62.3507,62.2421,62.2421,62103.0
2022-04-13 15:00:00,63.06,63.09,62.82,62.91,53555.0,62.2421,62.2718,62.0053,62.0941,53555.0
2022-04-13 15:05:00,62.92,63.2,62.91,63.09,64218.0,62.104,62.3803,62.0941,62.2718,64218.0
2022-04-13 15:10:00,63.08,63.19,63.06,63.11,48098.0,62.2619,62.3705,62.2421,62.2915,48098.0
2022-04-13 15:15:00,63.11,63.21,63.09,63.19,77471.0,62.2915,62.3902,62.2718,62.3705,77471.0
2022-04-13 15:20:00,63.19,63.39,63.17,63.36,109359.0,62.3705,62.5679,62.3507,62.5383,109359.0
2022-04-13 15:25:00,63.37,63.44,63.31,63.43,78697.0,62.5481,62.6172,62.4889,62.6073,78697.0
2022-04-13 15:30:00,63.44,63.66,63.43,63.66,118387.0,62.6172,62.8344,62.6073,62.8344,118387.0
2022-04-13 15:35:00,63.66,63.75,63.52,63.72,183878.0,62.8344,62.9232,62.6962,62.8936,183878.0
2022-04-13 15:40:00,63.71,63.75,63.43,63.57,145105.0,62.8837,62.9232,62.6073,62.7455,145105.0
2022-04-13 15:45:00,63.57,63.59,63.36,63.37,199456.0,62.7455,62.7653,62.5383,62.5481,199456.0
2022-04-13 15:50:00,63.37,63.5,63.19,63.33,285016.0,62.5481,62.6764,62.3705,62.5086,285016.0
2022-04-13 15:55:00,63.32,63.34,63.16,63.3,309105.0,62.4988,62.5185,62.3408,62.479,309105.0
2022-04-14 09:30:00,63.61,63.62,62.86,63.12,330038.0,62.785,62.7949,62.0447,62.3014,330038.0
2022-04-14 09:35:00,63.15,63.25,62.59,62.59,121690.0,62.331,62.4297,61.7782,61.7782,121690.0
2022-04-14 09:40:00,62.61,62.69,62.11,62.3,106068.0,61.798,61.8769,61.3045,61.492,106068.0
2022-04-14 09:45:00,62.3,62.62,62.25,62.59,189092.0,61.492,61.8078,61.4426,61.7782,189092.0
2022-04-14 09:50:00,62.62,62.66,62.36,62.53,84293.0,61.8078,61.8473,61.5512,61.719,84293.0
2022-04-14 09:55:00,62.53,62.53,62.27,62.32,68784.0,61.719,61.719,61.4624,61.5117,68784.0
2022-04-14 10:00:00,62.35,62.7,62.34,62.65,67789.0,61.5414,61.8868,61.5315,61.8375,67789.0
2022-04-14 10:05:00,62.61,62.61,62.0,62.12,124720.0,61.798,61.798,61.1959,61.3143,124720.0
2022-04-14 10:10:00,62.14,62.45,62.08,62.4,69191.0,61.3341,61.6401,61.2749,61.5907,69191.0
2022-04-14 10:15:00,62.39,62.64,62.16,62.3,61842.0,61.5808,61.8276,61.3538,61.492,61842.0
2022-04-14 10:20:00,62.28,62.45,62.18,62.25,51023.0,61.4723,61.6401,61.3736,61.4426,51023.0
2022-04-14 10:25:00,62.24,62.37,62.1,62.25,27255.0,61.4328,61.5611,61.2946,61.4426,27255.0
2022-04-14 10:30:00,62.22,62.35,62.03,62.12,22680.0,61.413,61.5414,61.2255,61.3143,22680.0
2022-04-14 10:35:00,62.12,62.23,61.92,61.96,54932.0,61.3143,61.4229,61.1169,61.1564,54932.0
2022-04-14 10:40:00,61.97,62.09,61.82,61.88,47576.0,61.1663,61.2847,61.0182,61.0774,47576.0
2022-04-14 10:45:00,61.88,62.07,61.8,61.85,27762.0,61.0774,61.265,60.9985,61.0478,27762.0
2022-04-14 10:50:00,61.8,61.98,61.68,61.91,32123.0,60.9985,61.1761,60.88,61.1071,32123.0
2022-04-14 10:55:00,61.91,61.97,61.84,61.9,78476.0,61.1071,61.1663,61.038,61.0972,78476.0
2022-04-14 11:00:00,61.89,62.15,61.82,62.1,39160.0,61.0873,61.3439,61.0182,61.2946,39160.0
2022-04-14 11:05:00,62.06,62.19,61.96,62.04,25409.0,61.2551,61.3834,61.1564,61.2354,25409.0
2022-04-14 11:10:00,62.05,62.22,61.86,62.07,29914.0,61.2452,61.413,61.0577,61.265,29914.0
2022-04-14 11:15:00,62.08,62.33,62.01,62.15,49119.0,61.2749,61.5216,61.2058,61.3439,49119.0
2022-04-14 11:20:00,62.2,62.41,62.12,62.4,29266.0,61.3933,61.6006,61.3143,61.5907,29266.0
2022-04-14 11:25:00,62.42,62.51,62.35,62.4,31482.0,61.6104,61.6993,61.5414,61.5907,31482.0
2022-04-14 11:30:00,62.38,62.38,62.21,62.21,36650.0,61.571,61.571,61.4032,61.4032,36650.0
2022-04-14 11:35:00,62.22,62.22,62.01,62.04,18816.0,61.413,61.413,61.2058,61.2354,18816.0
2022-04-14 11:40:00,62.05,62.12,61.81,61.85,25096.0,61.2452,61.3143,61.0084,61.0478,25096.0
2022-04-14 11:45:00,61.87,62.08,61.87,62.05,22451.0,61.0676,61.2749,61.0676,61.2452,22451.0
2022-04-14 11:50:00,62.05,62.06,61.89,61.93,27897.0,61.2452,61.2551,61.0873,61.1268,27897.0
2022-04-14 11:55:00,61.93,61.96,61.8,61.8,20757.0,61.1268,61.1564,60.9985,60.9985,20757.0
2022-04-14 12:00:00,61.8,61.93,61.69,61.76,31713.0,60.9985,61.1268,60.8899,60.959,31713.0
2022-04-14 12:05:00,61.74,61.96,61.72,61.89,28679.0,60.9393,61.1564,60.9195,61.0873,28679.0
2022-04-14 12:10:00,61.86,61.92,61.79,61.81,24876.0,61.0577,61.1169,60.9886,61.0084,24876.0
2022-04-14 12:15:00,61.82,61.9,61.72,61.77,40666.0,61.0182,61.0972,60.9195,60.9689,40666.0
2022-04-14 12:20:00,61.78,61.91,61.73,61.91,26526.0,60.9787,61.1071,60.9294,61.1071,26526.0
2022-04-14 12:25:00,61.94,62.03,61.79,61.81,41087.0,61.1367,61.2255,60.9886,61.0084,41087.0
2022-04-14 12:30:00,61.79,61.9,61.73,61.81,18693.0,60.9886,61.0972,60.9294,61.0084,18693.0
2022-04-14 12:35:00,61.8,61.86,61.74,61.77,23754.0,60.9985,61.0577,60.9393,60.9689,23754.0
2022-04-14 12:40:00,61.76,61.78,61.57,61.58,44659.0,60.959,60.9787,60.7715,60.7813,44659.0
2022-04-14 12:45:00,61.58,61.64,61.57,61.57,22897.0,60.7813,60.8406,60.7715,60.7715,22897.0
2022-04-14 12:50:00,61.58,61.61,61.57,61.61,30928.0,60.7813,60.8109,60.7715,60.8109,30928.0
2022-04-14 12:55:00,61.61,61.8,61.59,61.8,52597.0,60.8109,60.9985,60.7912,60.9985,52597.0
2022-04-14 13:00:00,61.81,61.88,61.74,61.84,29255.0,61.0084,61.0774,60.9393,61.038,29255.0
2022-04-14 13:05:00,61.84,61.9,61.76,61.8,21720.0,61.038,61.0972,60.959,60.9985,21720.0
2022-04-14 13:10:00,61.78,61.83,61.71,61.75,30112.0,60.9787,61.0281,60.9097,60.9491,30112.0
2022-04-14 13:15:00,61.75,61.85,61.64,61.69,36214.0,60.9491,61.0478,60.8406,60.8899,36214.0
2022-04-14 13:20:00,61.71,61.81,61.69,61.72,38304.0,60.9097,61.0084,60.8899,60.9195,38304.0
2022-04-14 13:25:00,61.72,61.75,61.61,61.66,40649.0,60.9195,60.9491,60.8109,60.8603,40649.0
2022-04-14 13:30:00,61.66,61.73,61.62,61.72,28083.0,60.8603,60.9294,60.8208,60.9195,28083.0
2022-04-14 13:35:00,61.73,61.93,61.73,61.76,37057.0,60.9294,61.1268,60.9294,60.959,37057.0
2022-04-14 13:40:00,61.77,61.95,61.75,61.93,32610.0,60.9689,61.1465,60.9491,61.1268,32610.0
2022-04-14 13:45:00,61.91,62.21,61.91,62.14,60157.0,61.1071,61.4032,61.1071,61.3341,60157.0
2022-04-14 13:50:00,62.14,62.14,61.92,61.95,66849.0,61.3341,61.3341,61.1169,61.1465,66849.0
2022-04-14 13:55:00,61.96,61.99,61.81,61.98,44418.0,61.1564,61.186,61.0084,61.1761,44418.0
2022-04-14 14:00:00,61.98,62.22,61.93,62.12,38709.0,61.1761,61.413,61.1268,61.3143,38709.0
2022-04-14 14:05:00,62.14,62.3,62.01,62.04,54339.0,61.3341,61.492,61.2058,61.2354,54339.0
2022-04-14 14:10:00,62.04,62.21,62.04,62.16,50584.0,61.2354,61.4032,61.2354,61.3538,50584.0
2022-04-14 14:15:00,62.17,62.22,61.99,62.01,33407.0,61.3637,61.413,61.186,61.2058,33407.0
2022-04-14 14:20:00,62.01,62.01,61.9,61.94,32071.0,61.2058,61.2058,61.0972,61.1367,32071.0
2022-04-14 14:25:00,61.94,62.07,61.91,61.97,26804.0,61.1367,61.265,61.1071,61.1663,26804.0
2022-04-14 14:30:00,61.98,62.04,61.75,61.78,31190.0,61.1761,61.2354,60.9491,60.9787,31190.0
2022-04-14 14:35:00,61.78,61.8,61.7,61.75,27910.0,60.9787,60.9985,60.8998,60.9491,27910.0
2022-04-14 14:40:00,61.75,61.77,61.66,61.69,22213.0,60.9491,60.9689,60.8603,60.8899,22213.0
2022-04-14 14:45:00,61.69,61.75,61.63,61.66,24546.0,60.8899,60.9491,60.8307,60.8603,24546.0
2022-04-14 14:50:00,61.66,61.69,61.51,61.53,27287.0,60.8603,60.8899,60.7122,60.732,27287.0
2022-04-14 14:55:00,61.53,61.53,61.34,61.34,64301.0,60.732,60.732,60.5444,60.5444,64301.0
2022-04-14 15:00:00,61.34,61.45,61.29,61.4,68784.0,60.5444,60.653,60.4951,60.6037,68784.0
2022-04-14 15:05:00,61.41,61.41,61.28,61.32,27409.0,60.6135,60.6135,60.4852,60.5247,27409.0
2022-04-14 15:10:00,61.32,61.45,61.31,61.41,37462.0,60.5247,60.653,60.5148,60.6135,37462.0
2022-04-14 15:15:00,61.42,61.56,61.41,61.5,35791.0,60.6234,60.7616,60.6135,60.7024,35791.0
2022-04-14 15:20:00,61.5,61.54,61.36,61.38,60805.0,60.7024,60.7419,60.5642,60.5839,60805.0
2022-04-14 15:25:00,61.38,61.39,61.31,61.34,42193.0,60.5839,60.5938,60.5148,60.5444,42193.0
2022-04-14 15:30:00,61.35,61.38,61.26,61.26,69026.0,60.5543,60.5839,60.4655,60.4655,69026.0
2022-04-14 15:35:00,61.27,61.3,61.09,61.15,90233.0,60.4754,60.505,60.2977,60.3569,90233.0
2022-04-14 15:40:00,61.13,61.27,61.08,61.26,87806.0,60.3372,60.4754,60.2878,60.4655,87806.0
2022-04-14 15:45:00,61.27,61.31,61.17,61.18,97426.0,60.4754,60.5148,60.3767,60.3865,97426.0
2022-04-14 15:50:00,61.17,61.17,60.87,61.03,248341.0,60.3767,60.3767,60.0805,60.2385,248341.0
2022-04-14 15:55:00,61.03,61.16,60.9,60.93,442713.0,60.2385,60.3668,60.1102,60.1398,442713.0
2022-04-18 09:30:00,60.66,61.11,60.45,60.97,170887.0,59.8733,60.3174,59.666,60.1792,170887.0
2022-04-18 09:35:00,61.01,61.23,60.61,60.61,110557.0,60.2187,60.4359,59.8239,59.8239,110557.0
2022-04-18 09:40:00,60.61,60.91,60.31,60.73,146448.0,59.8239,60.12,59.5278,59.9424,146448.0
2022-04-18 09:45:00,60.77,60.77,60.31,60.56,40675.0,59.9818,59.9818,59.5278,59.7746,40675.0
2022-04-18 09:50:00,60.52,60.52,60.15,60.46,69880.0,59.7351,59.7351,59.3699,59.6759,69880.0
2022-04-18 09:55:00,60.43,61.2,60.32,61.17,137735.0,59.6463,60.4063,59.5377,60.3767,137735.0
2022-04-18 10:00:00,61.13,61.69,60.9,61.54,102652.0,60.3372,60.8899,60.1102,60.7419,102652.0
2022-04-18 10:05:00,61.58,61.87,61.31,61.34,94779.0,60.7813,61.0676,60.5148,60.5444,94779.0
2022-04-18 10:10:00,61.29,61.99,61.29,61.94,66869.0,60.4951,61.186,60.4951,61.1367,66869.0
2022-04-18 10:15:00,61.94,62.24,61.88,62.16,66038.0,61.1367,61.4328,61.0774,61.3538,66038.0
2022-04-18 10:20:00,62.15,62.24,61.82,62.17,81120.0,61.3439,61.4328,61.0182,61.3637,81120.0
2022-04-18 10:25:00,62.18,62.47,62.14,62.23,76840.0,61.3736,61.6598,61.3341,61.4229,76840.0
2022-04-18 10:30:00,62.26,62.36,62.14,62.35,76607.0,61.4525,61.5512,61.3341,61.5414,76607.0
2022-04-18 10:35:00,62.34,62.36,61.96,62.32,44865.0,61.5315,61.5512,61.1564,61.5117,44865.0
2022-04-18 10:40:00,62.33,62.44,62.14,62.3,48522.0,61.5216,61.6302,61.3341,61.492,48522.0
2022-04-18 10:45:00,62.33,62.44,62.24,62.39,33064.0,61.5216,61.6302,61.4328,61.5808,33064.0
2022-04-18 10:50:00,62.37,62.37,62.03,62.07,42988.0,61.5611,61.5611,61.2255,61.265,42988.0
2022-04-18 10:55:00,62.08,62.28,62.01,62.16,81148.0,61.2749,61.4723,61.2058,61.3538,81148.0
2022-04-18 11:00:00,62.16,62.31,62.06,62.27,65508.0,61.3538,61.5019,61.2551,61.4624,65508.0
2022-04-18 11:05:00,62.28,62.38,62.14,62.26,47055.0,61.4723,61.571,61.3341,61.4525,47055.0
2022-04-18 11:10:00,62.27,62.37,61.99,62.0,44128.0,61.4624,61.5611,61.186,61.1959,44128.0
2022-04-18 11:15:00,61.99,62.06,61.74,61.79,40096.0,61.186,61.2551,60.9393,60.9886,40096.0
2022-04-18 11:20:00,61.81,61.85,61.68,61.78,25915.0,61.0084,61.0478,60.88,60.9787,25915.0
2022-04-18 11:25:00,61.76,61.85,61.69,61.76,26842.0,60.959,61.0478,60.8899,60.959,26842.0
2022-04-18 11:30:00,61.77,61.8,61.49,61.62,15132.0,60.9689,60.9985,60.6925,60.8208,15132.0
2022-04-18 11:35:00,61.64,61.73,61.58,61.71,18098.0,60.8406,60.9294,60.7813,60.9097,18098.0
2022-04-18 11:40:00,61.68,61.69,61.57,61.57,23352.0,60.88,60.8899,60.7715,60.7715,23352.0
2022-04-18 11:45:00,61.57,61.57,61.29,61.3,51703.0,60.7715,60.7715,60.4951,60.505,51703.0
2022-04-18 11:50:00,61.3,61.59,61.28,61.58,23486.0,60.505,60.7912,60.4852,60.7813,23486.0
2022-04-18 11:55:00,61.57,61.67,61.51,61.63,22057.0,60.7715,60.8702,60.7122,60.8307,22057.0
2022-04-18 12:00:00,61.62,61.62,61.36,61.45,26693.0,60.8208,60.8208,60.5642,60.653,26693.0
2022-04-18 12:05:00,61.46,61.55,61.39,61.41,20778.0,60.6629,60.7517,60.5938,60.6135,20778.0
2022-04-18 12:10:00,61.42,61.42,61.23,61.23,22290.0,60.6234,60.6234,60.4359,60.4359,22290.0
2022-04-18 12:15:00,61.25,61.25,60.95,60.98,48005.0,60.4556,60.4556,60.1595,60.1891,48005.0
2022-04-18 12:20:00,61.0,61.05,60.85,61.05,33904.0,60.2089,60.2582,60.0608,60.2582,33904.0
2022-04-18 12:25:00,61.06,61.06,60.93,61.0,31599.0,60.2681,60.2681,60.1398,60.2089,31599.0
2022-04-18 12:30:00,60.97,61.13,60.96,61.13,23602.0,60.1792,60.3372,60.1694,60.3372,23602.0
2022-04-18 12:35:00,61.13,61.2,61.0,61.06,21769.0,60.3372,60.4063,60.2089,60.2681,21769.0
2022-04-18 12:40:00,61.07,61.24,61.0,61.18,22683.0,60.278,60.4457,60.2089,60.3865,22683.0
2022-04-18 12:45:00,61.2,61.21,61.05,61.13,11325.0,60.4063,60.4161,60.2582,60.3372,11325.0
2022-04-18 12:50:00,61.13,61.23,61.11,61.2,14495.0,60.3372,60.4359,60.3174,60.4063,14495.0
2022-04-18 12:55:00,61.2,61.35,61.19,61.25,24354.0,60.4063,60.5543,60.3964,60.4556,24354.0
2022-04-18 13:00:00,61.28,61.31,61.13,61.28,12671.0,60.4852,60.5148,60.3372,60.4852,12671.0
2022-04-18 13:05:00,61.24,61.63,61.24,61.6,26397.0,60.4457,60.8307,60.4457,60.8011,26397.0
2022-04-18 13:10:00,61.59,61.73,61.57,61.63,22251.0,60.7912,60.9294,60.7715,60.8307,22251.0
2022-04-18 13:15:00,61.62,61.66,61.52,61.6,19344.0,60.8208,60.8603,60.7221,60.8011,19344.0
2022-04-18 13:20:00,61.58,61.75,61.55,61.7,16995.0,60.7813,60.9491,60.7517,60.8998,16995.0
2022-04-18 13:25:00,61.7,61.74,61.63,61.66,11110.0,60.8998,60.9393,60.8307,60.8603,11110.0
2022-04-18 13:30:00,61.65,62.13,61.62,62.11,37105.0,60.8504,61.3242,60.8208,61.3045,37105.0
2022-04-18 13:35:00,62.1,62.22,62.04,62.13,49304.0,61.2946,61.413,61.2354,61.3242,49304.0
2022-04-18 13:40:00,62.16,62.18,62.01,62.13,24235.0,61.3538,61.3736,61.2058,61.3242,24235.0
2022-04-18 13:45:00,62.12,62.28,62.03,62.19,24886.0,61.3143,61.4723,61.2255,61.3834,24886.0
2022-04-18 13:50:00,62.21,62.34,62.16,62.24,39555.0,61.4032,61.5315,61.3538,61.4328,39555.0
2022-04-18 13:55:00,62.25,62.4,62.23,62.28,55125.0,61.4426,61.5907,61.4229,61.4723,55125.0
2022-04-18 14:00:00,62.3,62.33,62.19,62.21,15404.0,61.492,61.5216,61.3834,61.4032,15404.0
2022-04-18 14:05:00,62.22,62.23,62.11,62.12,34187.0,61.413,61.4229,61.3045,61.3143,34187.0
2022-04-18 14:10:00,62.12,62.16,62.01,62.13,36975.0,61.3143,61.3538,61.2058,61.3242,36975.0
2022-04-18 14:15:00,62.13,62.24,62.0,62.06,41472.0,61.3242,61.4328,61.1959,61.2551,41472.0
2022-04-18 14:20:00,62.08,62.4,62.01,62.38,57344.0,61.2749,61.5907,61.2058,61.571,57344.0
2022-04-18 14:25:00,62.4,62.46,62.22,62.23,38304.0,61.5907,61.6499,61.413,61.4229,38304.0
2022-04-18 14:30:00,62.26,62.38,62.21,62.38,30592.0,61.4525,61.571,61.4032,61.571,30592.0
2022-04-18 14:35:00,62.38,62.44,62.29,62.33,23361.0,61.571,61.6302,61.4821,61.5216,23361.0
2022-04-18 14:40:00,62.3,62.33,62.19,62.2,25172.0,61.492,61.5216,61.3834,61.3933,25172.0
2022-04-18 14:45:00,62.2,62.21,62.05,62.12,20622.0,61.3933,61.4032,61.2452,61.3143,20622.0
2022-04-18 14:50:00,62.1,62.26,62.1,62.11,22662.0,61.2946,61.4525,61.2946,61.3045,22662.0
2022-04-18 14:55:00,62.1,62.13,61.9,61.93,34322.0,61.2946,61.3242,61.0972,61.1268,34322.0
2022-04-18 15:00:00,61.91,61.98,61.78,61.83,17996.0,61.1071,61.1761,60.9787,61.0281,17996.0
2022-04-18 15:05:00,61.84,61.97,61.83,61.91,42480.0,61.038,61.1663,61.0281,61.1071,42480.0
2022-04-18 15:10:00,61.9,61.97,61.72,61.79,44158.0,61.0972,61.1663,60.9195,60.9886,44158.0
2022-04-18 15:15:00,61.78,61.84,61.7,61.74,29172.0,60.9787,61.038,60.8998,60.9393,29172.0
2022-04-18 15:20:00,61.73,61.81,61.58,61.68,38856.0,60.9294,61.0084,60.7813,60.88,38856.0
2022-04-18 15:25:00,61.67,61.7,61.57,61.63,82642.0,60.8702,60.8998,60.7715,60.8307,82642.0
2022-04-18 15:30:00,61.61,61.61,61.37,61.41,41033.0,60.8109,60.8109,60.5741,60.6135,41033.0
2022-04-18 15:35:00,61.41,61.52,61.32,61.38,39670.0,60.6135,60.7221,60.5247,60.5839,39670.0
2022-04-18 15:40:00,61.39,61.5,61.28,61.45,52722.0,60.5938,60.7024,60.4852,60.653,52722.0
2022-04-18 15:45:00,61.45,61.45,61.25,61.31,74500.0,60.653,60.653,60.4556,60.5148,74500.0
2022-04-18 15:50:00,61.3,61.41,61.18,61.36,119737.0,60.505,60.6135,60.3865,60.5642,119737.0
2022-04-18 15:55:00,61.35,61.74,61.33,61.73,349564.0,60.5543,60.9393,60.5346,60.9294,349564.0
2022-04-19 09:30:00,61.06,61.58,60.85,61.25,194512.0,60.2681,60.7813,60.0608,60.4556,194512.0
2022-04-19 09:35:00,61.24,61.34,60.58,60.65,56377.0,60.4457,60.5444,59.7943,59.8634,56377.0
2022-04-19 09:40:00,60.6,61.45,60.52,61.3,109899.0,59.814,60.653,59.7351,60.505,109899.0
2022-04-19 09:45:00,61.33,61.63,61.03,61.58,53615.0,60.5346,60.8307,60.2385,60.7813,53615.0
2022-04-19 09:50:00,61.61,61.91,61.31,61.71,160025.0,60.8109,61.1071,60.5148,60.9097,160025.0
2022-04-19 09:55:00,61.77,62.01,61.71,61.98,172772.0,60.9689,61.2058,60.9097,61.1761,172772.0
2022-04-19 10:00:00,62.0,62.17,61.75,62.09,95000.0,61.1959,61.3637,60.9491,61.2847,95000.0
2022-04-19 10:05:00,62.09,62.4,62.01,62.12,70430.0,61.2847,61.5907,61.2058,61.3143,70430.0
2022-04-19 10:10:00,62.14,62.62,62.12,62.52,93630.0,61.3341,61.8078,61.3143,61.7091,93630.0
2022-04-19 10:15:00,62.54,62.83,62.39,62.55,172006.0,61.7289,62.0151,61.5808,61.7388,172006.0
2022-04-19 10:20:00,62.57,62.71,62.53,62.66,45429.0,61.7585,61.8967,61.719,61.8473,45429.0
2022-04-19 10:25:00,62.65,62.73,62.54,62.62,32267.0,61.8375,61.9164,61.7289,61.8078,32267.0
2022-04-19 10:30:00,62.64,62.76,62.59,62.71,50321.0,61.8276,61.946,61.7782,61.8967,50321.0
2022-04-19 10:35:00,62.72,62.95,62.59,62.95,60875.0,61.9066,62.1336,61.7782,62.1336,60875.0
2022-04-19 10:40:00,62.94,63.28,62.91,63.21,109509.0,62.1237,62.4593,62.0941,62.3902,109509.0
2022-04-19 10:45:00,63.2,63.22,63.06,63.12,58936.0,62.3803,62.4001,62.2421,62.3014,58936.0
2022-04-19 10:50:00,63.11,63.28,63.0,63.24,52631.0,62.2915,62.4593,62.1829,62.4198,52631.0
2022-04-19 10:55:00,63.25,63.28,63.06,63.09,165199.0,62.4297,62.4593,62.2421,62.2718,165199.0
2022-04-19 11:00:00,63.08,63.13,62.92,63.1,95669.0,62.2619,62.3112,62.104,62.2816,95669.0
2022-04-19 11:05:00,63.12,63.35,63.07,63.26,101726.0,62.3014,62.5284,62.252,62.4395,101726.0
2022-04-19 11:10:00,63.27,63.39,63.27,63.32,75809.0,62.4494,62.5679,62.4494,62.4988,75809.0
2022-04-19 11:15:00,63.32,63.49,63.17,63.22,58488.0,62.4988,62.6666,62.3507,62.4001,58488.0
2022-04-19 11:20:00,63.23,63.36,63.21,63.33,87983.0,62.4099,62.5383,62.3902,62.5086,87983.0
2022-04-19 11:25:00,63.36,63.41,63.27,63.33,40899.0,62.5383,62.5876,62.4494,62.5086,40899.0
2022-04-19 11:30:00,63.33,63.4,63.24,63.27,16368.0,62.5086,62.5777,62.4198,62.4494,16368.0
2022-04-19 11:35:00,63.28,63.51,63.26,63.51,62627.0,62.4593,62.6863,62.4395,62.6863,62627.0
2022-04-19 11:40:00,63.48,63.7,63.46,63.69,56958.0,62.6567,62.8738,62.637,62.864,56958.0
2022-04-19 11:45:00,63.69,63.77,63.65,63.76,74706.0,62.864,62.9429,62.8245,62.9331,74706.0
2022-04-19 11:50:00,63.74,63.77,63.67,63.75,70613.0,62.9133,62.9429,62.8442,62.9232,70613.0
2022-04-19 11:55:00,63.75,63.75,63.51,63.58,137989.0,62.9232,62.9232,62.6863,62.7554,137989.0
2022-04-19 12:00:00,63.57,63.57,63.37,63.55,108974.0,62.7455,62.7455,62.5481,62.7258,108974.0
2022-04-19 12:05:00,63.53,63.69,63.52,63.65,26998.0,62.706,62.864,62.6962,62.8245,26998.0
2022-04-19 12:10:00,63.63,63.66,63.46,63.49,31609.0,62.8047,62.8344,62.637,62.6666,31609.0
2022-04-19 12:15:00,63.49,63.62,63.46,63.57,38184.0,62.6666,62.7949,62.637,62.7455,38184.0
2022-04-19 12:20:00,63.56,63.68,63.54,63.67,38570.0,62.7357,62.8541,62.7159,62.8442,38570.0
2022-04-19 12:25:00,63.64,63.66,63.46,63.52,49912.0,62.8146,62.8344,62.637,62.6962,49912.0
2022-04-19 12:30:00,63.53,63.56,63.33,63.45,36236.0,62.706,62.7357,62.5086,62.6271,36236.0
2022-04-19 12:35:00,63.46,63.49,63.37,63.4,27909.0,62.637,62.6666,62.5481,62.5777,27909.0
2022-04-19 12:40:00,63.41,63.45,63.27,63.45,32917.0,62.5876,62.6271,62.4494,62.6271,32917.0
2022-04-19 12:45:00,63.44,63.5,63.41,63.49,38718.0,62.6172,62.6764,62.5876,62.6666,38718.0
2022-04-19 12:50:00,63.48,63.66,63.48,63.56,36028.0,62.6567,62.8344,62.6567,62.7357,36028.0
2022-04-19 12:55:00,63.57,63.59,63.5,63.51,16783.0,62.7455,62.7653,62.6764,62.6863,16783.0
2022-04-19 13:00:00,63.5,63.59,63.43,63.54,14562.0,62.6764,62.7653,62.6073,62.7159,14562.0
2022-04-19 13:05:00,63.54,63.61,63.49,63.54,30085.0,62.7159,62.785,62.6666,62.7159,30085.0
2022-04-19 13:10:00,63.53,63.57,63.44,63.57,46808.0,62.706,62.7455,62.6172,62.7455,46808.0
2022-04-19 13:15:00,63.59,63.61,63.49,63.58,29444.0,62.7653,62.785,62.6666,62.7554,29444.0
2022-04-19 13:20:00,63.56,63.59,63.5,63.51,14929.0,62.7357,62.7653,62.6764,62.6863,14929.0
2022-04-19 13:25:00,63.51,63.53,63.38,63.39,60237.0,62.6863,62.706,62.558,62.5679,60237.0
2022-04-19 13:30:00,63.4,63.57,63.39,63.54,16952.0,62.5777,62.7455,62.5679,62.7159,16952.0
2022-04-19 13:35:00,63.53,63.54,63.45,63.53,25133.0,62.706,62.7159,62.6271,62.706,25133.0
2022-04-19 13:40:00,63.54,63.54,63.36,63.38,21538.0,62.7159,62.7159,62.5383,62.558,21538.0
2022-04-19 13:45:00,63.39,63.57,63.38,63.55,41151.0,62.5679,62.7455,62.558,62.7258,41151.0
2022-04-19 13:50:00,63.57,63.65,63.54,63.6,45148.0,62.7455,62.8245,62.7159,62.7751,45148.0
2022-04-19 13:55:00,63.6,63.64,63.53,63.54,26416.0,62.7751,62.8146,62.706,62.7159,26416.0
2022-04-19 14:00:00,63.51,63.52,63.4,63.46,19102.0,62.6863,62.6962,62.5777,62.637,19102.0
2022-04-19 14:05:00,63.47,63.51,63.36,63.43,18286.0,62.6468,62.6863,62.5383,62.6073,18286.0
2022-04-19 14:10:00,63.44,63.45,63.19,63.24,31505.0,62.6172,62.6271,62.3705,62.4198,31505.0
2022-04-19 14:15:00,63.23,63.24,63.05,63.09,19665.0,62.4099,62.4198,62.2323,62.2718,19665.0
2022-04-19 14:20:00,63.07,63.2,63.02,63.18,27528.0,62.252,62.3803,62.2027,62.3606,27528.0
2022-04-19 14:25:00,63.17,63.19,63.03,63.17,44900.0,62.3507,62.3705,62.2125,62.3507,44900.0
2022-04-19 14:30:00,63.17,63.22,63.09,63.15,37558.0,62.3507,62.4001,62.2718,62.331,37558.0
2022-04-19 14:35:00,63.16,63.39,63.12,63.37,41510.0,62.3408,62.5679,62.3014,62.5481,41510.0
2022-04-19 14:40:00,63.37,63.51,63.33,63.46,18189.0,62.5481,62.6863,62.5086,62.637,18189.0
2022-04-19 14:45:00,63.49,63.49,63.33,63.36,30078.0,62.6666,62.6666,62.5086,62.5383,30078.0
2022-04-19 14:50:00,63.37,63.47,63.25,63.3,39630.0,62.5481,62.6468,62.4297,62.479,39630.0
2022-04-19 14:55:00,63.34,63.44,63.32,63.44,29007.0,62.5185,62.6172,62.4988,62.6172,29007.0
2022-04-19 15:00:00,63.42,63.42,63.26,63.29,25319.0,62.5975,62.5975,62.4395,62.4692,25319.0
2022-04-19 15:05:00,63.29,63.55,63.26,63.53,41118.0,62.4692,62.7258,62.4395,62.706,41118.0
2022-04-19 15:10:00,63.54,63.72,63.51,63.71,44080.0,62.7159,62.8936,62.6863,62.8837,44080.0
2022-04-19 15:15:00,63.72,63.78,63.63,63.76,41615.0,62.8936,62.9528,62.8047,62.9331,41615.0
2022-04-19 15:20:00,63.77,63.86,63.74,63.84,101390.0,62.9429,63.0318,62.9133,63.012,101390.0
2022-04-19 15:25:00,63.84,63.87,63.76,63.8,54773.0,63.012,63.0416,62.9331,62.9725,54773.0
2022-04-19 15:30:00,63.8,63.89,63.78,63.8,75787.0,62.9725,63.0614,62.9528,62.9725,75787.0
2022-04-19 15:35:00,63.8,63.92,63.75,63.88,60134.0,62.9725,63.091,62.9232,63.0515,60134.0
2022-04-19 15:40:00,63.88,63.88,63.7,63.75,76931.0,63.0515,63.0515,62.8738,62.9232,76931.0
2022-04-19 15:45:00,63.76,63.77,63.53,63.62,126184.0,62.9331,62.9429,62.706,62.7949,126184.0
2022-04-19 15:50:00,63.63,63.92,63.55,63.83,209231.0,62.8047,63.091,62.7258,63.0022,209231.0
2022-04-19 15:55:00,63.82,63.88,63.68,63.74,352998.0,62.9923,63.0515,62.8541,62.9133,352998.0
2022-04-20 09:30:00,64.44,65.11,64.42,64.93,386313.0,63.6042,64.2656,63.5845,64.0879,386313.0
2022-04-20 09:35:00,64.98,65.13,64.36,64.49,92890.0,64.1372,64.2853,63.5253,63.6536,92890.0
2022-04-20 09:40:00,64.48,64.48,63.8,63.87,88968.0,63.6437,63.6437,62.9725,63.0416,88968.0
2022-04-20 09:45:00,63.85,64.38,63.8,64.38,58226.0,63.0219,63.545,62.9725,63.545,58226.0
2022-04-20 09:50:00,64.36,64.52,63.91,64.1,60921.0,63.5253,63.6832,63.0811,63.2687,60921.0
2022-04-20 09:55:00,64.03,64.15,63.89,64.11,84147.0,63.1996,63.318,63.0614,63.2785,84147.0
2022-04-20 10:00:00,64.09,64.26,63.77,64.04,139256.0,63.2588,63.4266,62.9429,63.2094,139256.0
2022-04-20 10:05:00,64.01,64.19,63.75,64.11,50911.0,63.1798,63.3575,62.9232,63.2785,50911.0
2022-04-20 10:10:00,64.14,64.55,64.13,64.45,41145.0,63.3081,63.7128,63.2983,63.6141,41145.0
2022-04-20 10:15:00,64.49,64.67,64.28,64.35,67850.0,63.6536,63.8313,63.4463,63.5154,67850.0
2022-04-20 10:20:00,64.39,64.69,64.08,64.11,57724.0,63.5549,63.851,63.2489,63.2785,57724.0
2022-04-20 10:25:00,64.11,64.44,64.06,64.14,88771.0,63.2785,63.6042,63.2292,63.3081,88771.0
2022-04-20 10:30:00,64.16,64.41,63.96,64.41,57838.0,63.3279,63.5746,63.1305,63.5746,57838.0
2022-04-20 10:35:00,64.38,64.51,64.24,64.29,53295.0,63.545,63.6733,63.4068,63.4562,53295.0
2022-04-20 10:40:00,64.3,64.55,64.29,64.42,42958.0,63.4661,63.7128,63.4562,63.5845,42958.0
2022-04-20 10:45:00,64.44,64.51,64.35,64.43,39929.0,63.6042,63.6733,63.5154,63.5944,39929.0
2022-04-20 10:50:00,64.45,64.7,64.37,64.59,37815.0,63.6141,63.8609,63.5352,63.7523,37815.0
2022-04-20 10:55:00,64.62,64.65,64.31,64.43,41251.0,63.7819,63.8115,63.4759,63.5944,41251.0
2022-04-20 11:00:00,64.45,64.46,64.19,64.25,69244.0,63.6141,63.624,63.3575,63.4167,69244.0
2022-04-20 11:05:00,64.26,64.41,64.12,64.2,74142.0,63.4266,63.5746,63.2884,63.3674,74142.0
2022-04-20 11:10:00,64.23,64.25,63.67,63.73,82519.0,63.397,63.4167,62.8442,62.9035,82519.0
2022-04-20 11:15:00,63.72,63.72,63.5,63.52,46192.0,62.8936,62.8936,62.6764,62.6962,46192.0
2022-04-20 11:20:00,63.54,63.63,63.44,63.47,33704.0,62.7159,62.8047,62.6172,62.6468,33704.0
2022-04-20 11:25:00,63.44,63.61,63.42,63.52,46405.0,62.6172,62.785,62.5975,62.6962,46405.0
2022-04-20 11:30:00,63.51,63.64,63.44,63.44,98687.0,62.6863,62.8146,62.6172,62.6172,98687.0
2022-04-20 11:35:00,63.44,63.65,63.42,63.55,56717.0,62.6172,62.8245,62.5975,62.7258,56717.0
2022-04-20 11:40:00,63.54,63.73,63.53,63.71,8738.0,62.7159,62.9035,62.706,62.8837,8738.0
2022-04-20 11:45:00,63.7,63.74,63.27,63.34,49265.0,62.8738,62.9133,62.4494,62.5185,49265.0
2022-04-20 11:50:00,63.33,63.35,62.92,62.98,40958.0,62.5086,62.5284,62.104,62.1632,40958.0
2022-04-20 11:55:00,62.97,63.03,62.87,62.95,63233.0,62.1533,62.2125,62.0546,62.1336,63233.0
2022-04-20 12:00:00,62.96,63.2,62.93,63.19,35169.0,62.1434,62.3803,62.1138,62.3705,35169.0
2022-04-20 12:05:00,63.18,63.23,62.85,62.99,33412.0,62.3606,62.4099,62.0349,62.173,33412.0
2022-04-20 12:10:00,62.99,62.99,62.72,62.73,30890.0,62.173,62.173,61.9066,61.9164,30890.0
2022-04-20 12:15:00,62.74,62.82,62.65,62.72,60332.0,61.9263,62.0053,61.8375,61.9066,60332.0
2022-04-20 12:20:00,62.72,62.73,62.48,62.56,41689.0,61.9066,61.9164,61.6697,61.7486,41689.0
2022-04-20 12:25:00,62.52,62.73,62.52,62.71,33756.0,61.7091,61.9164,61.7091,61.8967,33756.0
2022-04-20 12:30:00,62.7,63.03,62.69,63.03,38653.0,61.8868,62.2125,61.8769,62.2125,38653.0
2022-04-20 12:35:00,63.01,63.24,63.01,63.04,27266.0,62.1928,62.4198,62.1928,62.2224,27266.0
2022-04-20 12:40:00,63.02,63.07,62.87,62.98,20993.0,62.2027,62.252,62.0546,62.1632,20993.0
2022-04-20 12:45:00,62.99,63.18,62.99,63.15,19650.0,62.173,62.3606,62.173,62.331,19650.0
2022-04-20 12:50:00,63.15,63.37,63.13,63.37,29669.0,62.331,62.5481,62.3112,62.5481,29669.0
2022-04-20 12:55:00,63.37,63.37,63.17,63.25,23301.0,62.5481,62.5481,62.3507,62.4297,23301.0
2022-04-20 13:00:00,63.25,63.45,63.22,63.43,34934.0,62.4297,62.6271,62.4001,62.6073,34934.0
2022-04-20 13:05:00,63.44,63.46,63.28,63.39,59811.0,62.6172,62.637,62.4593,62.5679,59811.0
2022-04-20 13:10:00,63.39,63.82,63.36,63.76,89278.0,62.5679,62.9923,62.5383,62.9331,89278.0
2022-04-20 13:15:00,63.76,63.89,63.6,63.72,84762.0,62.9331,63.0614,62.7751,62.8936,84762.0
2022-04-20 13:20:00,63.71,63.81,63.69,63.78,157451.0,62.8837,62.9824,62.864,62.9528,157451.0
2022-04-20 13:25:00,63.75,63.82,63.62,63.63,54670.0,62.9232,62.9923,62.7949,62.8047,54670.0
2022-04-20 13:30:00,63.63,63.7,63.45,63.56,29855.0,62.8047,62.8738,62.6271,62.7357,29855.0
2022-04-20 13:35:00,63.57,63.68,63.43,63.48,23526.0,62.7455,62.8541,62.6073,62.6567,23526.0
2022-04-20 13:40:00,63.43,63.7,63.43,63.69,21772.0,62.6073,62.8738,62.6073,62.864,21772.0
2022-04-20 13:45:00,63.72,63.77,63.52,63.53,35678.0,62.8936,62.9429,62.6962,62.706,35678.0
2022-04-20 13:50:00,63.52,63.54,63.41,63.48,17371.0,62.6962,62.7159,62.5876,62.6567,17371.0
2022-04-20 13:55:00,63.46,63.54,63.4,63.52,19090.0,62.637,62.7159,62.5777,62.6962,19090.0
2022-04-20 14:00:00,63.53,63.62,63.4,63.49,13970.0,62.706,62.7949,62.5777,62.6666,13970.0
2022-04-20 14:05:00,63.5,63.53,63.35,63.41,15319.0,62.6764,62.706,62.5284,62.5876,15319.0
2022-04-20 14:10:00,63.4,63.42,63.25,63.26,13425.0,62.5777,62.5975,62.4297,62.4395,13425.0
2022-04-20 14:15:00,63.28,63.32,63.18,63.2,19030.0,62.4593,62.4988,62.3606,62.3803,19030.0
2022-04-20 14:20:00,63.19,63.24,63.14,63.19,46184.0,62.3705,62.4198,62.3211,62.3705,46184.0
2022-04-20 14:25:00,63.19,63.23,63.11,63.18,11397.0,62.3705,62.4099,62.2915,62.3606,11397.0
2022-04-20 14:30:00,63.18,63.3,63.17,63.27,24771.0,62.3606,62.479,62.3507,62.4494,24771.0
2022-04-20 14:35:00,63.27,63.27,63.04,63.1,37544.0,62.4494,62.4494,62.2224,62.2816,37544.0
2022-04-20 14:40:00,63.06,63.12,63.03,63.08,20338.0,62.2421,62.3014,62.2125,62.2619,20338.0
2022-04-20 14:45:00,63.1,63.33,63.09,63.25,35758.0,62.2816,62.5086,62.2718,62.4297,35758.0
2022-04-20 14:50:00,63.24,63.27,62.97,63.0,35267.0,62.4198,62.4494,62.1533,62.1829,35267.0
2022-04-20 14:55:00,62.97,63.16,62.94,63.14,36816.0,62.1533,62.3408,62.1237,62.3211,36816.0
2022-04-20 15:00:00,63.11,63.4,63.11,63.25,25246.0,62.2915,62.5777,62.2915,62.4297,25246.0
2022-04-20 15:05:00,63.26,63.26,63.1,63.2,27932.0,62.4395,62.4395,62.2816,62.3803,27932.0
2022-04-20 15:10:00,63.21,63.35,63.07,63.31,38601.0,62.3902,62.5284,62.252,62.4889,38601.0
2022-04-20 15:15:00,63.31,63.36,63.27,63.27,35597.0,62.4889,62.5383,62.4494,62.4494,35597.0
2022-04-20 15:20:00,63.29,63.3,63.19,63.26,30524.0,62.4692,62.479,62.3705,62.4395,30524.0
2022-04-20 15:25:00,63.26,63.4,63.21,63.28,32128.0,62.4395,62.5777,62.3902,62.4593,32128.0
2022-04-20 15:30:00,63.28,63.3,63.07,63.08,34461.0,62.4593,62.479,62.252,62.2619,34461.0
2022-04-20 15:35:00,63.09,63.29,63.07,63.23,31352.0,62.2718,62.4692,62.252,62.4099,31352.0
2022-04-20 15:40:00,63.23,63.29,63.18,63.27,36831.0,62.4099,62.4692,62.3606,62.4494,36831.0
2022-04-20 15:45:00,63.27,63.55,63.26,63.43,83256.0,62.4494,62.7258,62.4395,62.6073,83256.0
2022-04-20 15:50:00,63.43,63.5,62.89,62.94,119746.0,62.6073,62.6764,62.0743,62.1237,119746.0
2022-04-20 15:55:00,62.99,63.04,62.84,62.93,391788.0,62.173,62.2224,62.025,62.1138,391788.0
2022-04-21 09:30:00,64.11,65.14,64.0,65.03,178603.0,63.2785,64.2952,63.17,64.1866,178603.0
2022-04-21 09:35:00,65.01,65.17,64.43,64.6,115298.0,64.1669,64.3248,63.5944,63.7622,115298.0
2022-04-21 09:40:00,64.64,64.76,64.3,64.39,77795.0,63.8016,63.9201,63.4661,63.5549,77795.0
2022-04-21 09:45:00,64.35,64.36,63.94,64.17,53698.0,63.5154,63.5253,63.1107,63.3377,53698.0
2022-04-21 09:50:00,64.21,64.48,63.96,64.02,45598.0,63.3772,63.6437,63.1305,63.1897,45598.0
2022-04-21 09:55:00,64.02,64.05,63.64,63.68,84049.0,63.1897,63.2193,62.8146,62.8541,84049.0
2022-04-21 10:00:00,63.64,63.98,63.62,63.83,43389.0,62.8146,63.1502,62.7949,63.0022,43389.0
2022-04-21 10:05:00,63.75,63.75,63.45,63.63,35258.0,62.9232,62.9232,62.6271,62.8047,35258.0
2022-04-21 10:10:00,63.61,63.69,63.26,63.35,48282.0,62.785,62.864,62.4395,62.5284,48282.0
2022-04-21 10:15:00,63.33,63.62,63.27,63.35,46303.0,62.5086,62.7949,62.4494,62.5284,46303.0
2022-04-21 10:20:00,63.34,63.45,63.05,63.36,34369.0,62.5185,62.6271,62.2323,62.5383,34369.0
2022-04-21 10:25:00,63.35,63.84,63.26,63.8,26156.0,62.5284,63.012,62.4395,62.9725,26156.0
2022-04-21 10:30:00,63.78,63.98,63.78,63.98,33382.0,62.9528,63.1502,62.9528,63.1502,33382.0
2022-04-21 10:35:00,64.0,64.08,63.59,63.75,62885.0,63.17,63.2489,62.7653,62.9232,62885.0
2022-04-21 10:40:00,63.76,63.76,63.48,63.65,21864.0,62.9331,62.9331,62.6567,62.8245,21864.0
2022-04-21 10:45:00,63.62,63.65,63.22,63.27,31510.0,62.7949,62.8245,62.4001,62.4494,31510.0
2022-04-21 10:50:00,63.27,63.45,63.24,63.26,54216.0,62.4494,62.6271,62.4198,62.4395,54216.0
2022-04-21 10:55:00,63.25,63.42,63.21,63.28,32645.0,62.4297,62.5975,62.3902,62.4593,32645.0
2022-04-21 11:00:00,63.27,63.4,63.12,63.32,37731.0,62.4494,62.5777,62.3014,62.4988,37731.0
2022-04-21 11:05:00,63.32,63.4,63.11,63.36,47916.0,62.4988,62.5777,62.2915,62.5383,47916.0
2022-04-21 11:10:00,63.32,63.47,63.27,63.43,39794.0,62.4988,62.6468,62.4494,62.6073,39794.0
2022-04-21 11:15:00,63.48,63.5,63.3,63.44,62529.0,62.6567,62.6764,62.479,62.6172,62529.0
2022-04-21 11:20:00,63.42,63.47,63.23,63.43,81342.0,62.5975,62.6468,62.4099,62.6073,81342.0
2022-04-21 11:25:00,63.42,63.58,63.24,63.28,30361.0,62.5975,62.7554,62.4198,62.4593,30361.0
2022-04-21 11:30:00,63.27,63.3,62.96,63.1,44428.0,62.4494,62.479,62.1434,62.2816,44428.0
2022-04-21 11:35:00,63.1,63.2,63.07,63.12,33505.0,62.2816,62.3803,62.252,62.3014,33505.0
2022-04-21 11:40:00,63.08,63.12,62.91,62.91,131984.0,62.2619,62.3014,62.0941,62.0941,131984.0
2022-04-21 11:45:00,62.9,62.92,62.7,62.76,28487.0,62.0842,62.104,61.8868,61.946,28487.0
2022-04-21 11:50:00,62.73,62.74,62.57,62.62,27464.0,61.9164,61.9263,61.7585,61.8078,27464.0
2022-04-21 11:55:00,62.63,62.66,62.17,62.19,46568.0,61.8177,61.8473,61.3637,61.3834,46568.0
2022-04-21 12:00:00,62.2,62.35,62.11,62.17,38221.0,61.3933,61.5414,61.3045,61.3637,38221.0
2022-04-21 12:05:00,62.13,62.3,61.89,61.95,37806.0,61.3242,61.492,61.0873,61.1465,37806.0
2022-04-21 12:10:00,61.95,62.07,61.79,61.88,40654.0,61.1465,61.265,60.9886,61.0774,40654.0
2022-04-21 12:15:00,61.85,61.93,61.76,61.87,47235.0,61.0478,61.1268,60.959,61.0676,47235.0
2022-04-21 12:20:00,61.88,61.88,61.61,61.63,25237.0,61.0774,61.0774,60.8109,60.8307,25237.0
2022-04-21 12:25:00,61.6,61.68,61.52,61.56,45025.0,60.8011,60.88,60.7221,60.7616,45025.0
2022-04-21 12:30:00,61.57,61.61,61.34,61.54,41951.0,60.7715,60.8109,60.5444,60.7419,41951.0
2022-04-21 12:35:00,61.54,61.62,61.39,61.47,21843.0,60.7419,60.8208,60.5938,60.6728,21843.0
2022-04-21 12:40:00,61.47,61.61,61.45,61.59,29264.0,60.6728,60.8109,60.653,60.7912,29264.0
2022-04-21 12:45:00,61.59,61.66,61.43,61.47,42084.0,60.7912,60.8603,60.6333,60.6728,42084.0
2022-04-21 12:50:00,61.4,61.4,61.22,61.23,41483.0,60.6037,60.6037,60.426,60.4359,41483.0
2022-04-21 12:55:00,61.25,61.37,61.21,61.32,19269.0,60.4556,60.5741,60.4161,60.5247,19269.0
2022-04-21 13:00:00,61.29,61.36,61.16,61.21,28650.0,60.4951,60.5642,60.3668,60.4161,28650.0
2022-04-21 13:05:00,61.23,61.32,61.19,61.26,25213.0,60.4359,60.5247,60.3964,60.4655,25213.0
2022-04-21 13:10:00,61.27,61.32,61.08,61.25,32080.0,60.4754,60.5247,60.2878,60.4556,32080.0
2022-04-21 13:15:00,61.27,61.32,61.06,61.1,37566.0,60.4754,60.5247,60.2681,60.3076,37566.0
2022-04-21 13:20:00,61.09,61.64,61.09,61.4,89274.0,60.2977,60.8406,60.2977,60.6037,89274.0
2022-04-21 13:25:00,61.4,61.63,61.25,61.59,31557.0,60.6037,60.8307,60.4556,60.7912,31557.0
2022-04-21 13:30:00,61.61,61.74,61.46,61.5,24292.0,60.8109,60.9393,60.6629,60.7024,24292.0
2022-04-21 13:35:00,61.5,61.5,61.17,61.28,27556.0,60.7024,60.7024,60.3767,60.4852,27556.0
2022-04-21 13:40:00,61.28,61.42,61.17,61.37,18621.0,60.4852,60.6234,60.3767,60.5741,18621.0
2022-04-21 13:45:00,61.31,61.46,61.25,61.29,23850.0,60.5148,60.6629,60.4556,60.4951,23850.0
2022-04-21 13:50:00,61.25,61.35,61.16,61.17,25056.0,60.4556,60.5543,60.3668,60.3767,25056.0
2022-04-21 13:55:00,61.18,61.21,61.05,61.13,35003.0,60.3865,60.4161,60.2582,60.3372,35003.0
2022-04-21 14:00:00,61.11,61.12,60.75,60.83,55255.0,60.3174,60.3273,59.9621,60.0411,55255.0
2022-04-21 14:05:00,60.84,60.89,60.58,60.66,55352.0,60.0509,60.1003,59.7943,59.8733,55352.0
2022-04-21 14:10:00,60.64,60.75,60.48,60.5,59270.0,59.8535,59.9621,59.6956,59.7153,59270.0
2022-04-21 14:15:00,60.49,60.66,60.44,60.44,67870.0,59.7055,59.8733,59.6561,59.6561,67870.0
2022-04-21 14:20:00,60.45,60.65,60.37,60.39,113492.0,59.666,59.8634,59.587,59.6068,113492.0
2022-04-21 14:25:00,60.39,60.8,60.36,60.79,124094.0,59.6068,60.0115,59.5772,60.0016,124094.0
2022-04-21 14:30:00,60.78,60.94,60.66,60.77,82035.0,59.9917,60.1496,59.8733,59.9818,82035.0
2022-04-21 14:35:00,60.75,61.04,60.62,60.65,52410.0,59.9621,60.2483,59.8338,59.8634,52410.0
2022-04-21 14:40:00,60.65,60.67,60.44,60.44,48698.0,59.8634,59.8831,59.6561,59.6561,48698.0
2022-04-21 14:45:00,60.44,60.61,60.42,60.46,48859.0,59.6561,59.8239,59.6364,59.6759,48859.0
2022-04-21 14:50:00,60.47,60.54,60.4,60.42,41013.0,59.6857,59.7548,59.6166,59.6364,41013.0
2022-04-21 14:55:00,60.4,60.42,60.26,60.41,74496.0,59.6166,59.6364,59.4785,59.6265,74496.0
2022-04-21 15:00:00,60.4,60.42,60.18,60.19,32362.0,59.6166,59.6364,59.3995,59.4094,32362.0
2022-04-21 15:05:00,60.2,60.27,60.07,60.11,49219.0,59.4192,59.4883,59.2909,59.3304,49219.0
2022-04-21 15:10:00,60.08,60.13,59.98,60.07,103241.0,59.3008,59.3501,59.2021,59.2909,103241.0
2022-04-21 15:15:00,60.07,60.12,59.95,60.01,75648.0,59.2909,59.3403,59.1725,59.2317,75648.0
2022-04-21 15:20:00,60.01,60.06,59.91,60.05,86708.0,59.2317,59.2811,59.133,59.2712,86708.0
2022-04-21 15:25:00,60.03,60.13,59.85,60.1,135973.0,59.2514,59.3501,59.0738,59.3205,135973.0
2022-04-21 15:30:00,60.1,60.1,59.81,59.83,109114.0,59.3205,59.3205,59.0343,59.054,109114.0
2022-04-21 15:35:00,59.83,59.84,59.64,59.72,137415.0,59.054,59.0639,58.8665,58.9455,137415.0
2022-04-21 15:40:00,59.72,59.87,59.69,59.84,131181.0,58.9455,59.0935,58.9158,59.0639,131181.0
2022-04-21 15:45:00,59.8,59.87,59.5,59.54,230398.0,59.0244,59.0935,58.7283,58.7678,230398.0
2022-04-21 15:50:00,59.53,60.11,59.52,60.01,472871.0,58.7579,59.3304,58.7481,59.2317,472871.0
2022-04-21 15:55:00,60.02,60.03,59.82,59.94,471901.0,59.2416,59.2514,59.0442,59.1626,471901.0
2022-04-22 09:30:00,59.86,60.52,59.61,60.33,207759.0,59.0836,59.7351,58.8369,59.5475,207759.0
2022-04-22 09:35:00,60.31,60.45,59.95,59.98,119636.0,59.5278,59.666,59.1725,59.2021,119636.0
2022-04-22 09:40:00,59.96,59.96,59.53,59.8,72015.0,59.1823,59.1823,58.7579,59.0244,72015.0
2022-04-22 09:45:00,59.75,60.07,59.64,59.9,71317.0,58.9751,59.2909,58.8665,59.1231,71317.0
2022-04-22 09:50:00,59.92,60.27,59.77,60.09,109888.0,59.1429,59.4883,58.9948,59.3107,109888.0
2022-04-22 09:55:00,60.05,60.17,59.82,60.0,115839.0,59.2712,59.3896,59.0442,59.2218,115839.0
2022-04-22 10:00:00,59.94,60.46,59.77,59.88,85604.0,59.1626,59.6759,58.9948,59.1034,85604.0
2022-04-22 10:05:00,59.89,60.44,59.85,60.3,53943.0,59.1133,59.6561,59.0738,59.5179,53943.0
2022-04-22 10:10:00,60.25,60.28,59.82,59.91,41299.0,59.4686,59.4982,59.0442,59.133,41299.0
2022-04-22 10:15:00,59.95,59.96,59.57,59.59,52296.0,59.1725,59.1823,58.7974,58.8171,52296.0
2022-04-22 10:20:00,59.56,59.56,59.23,59.5,64928.0,58.7875,58.7875,58.4618,58.7283,64928.0
2022-04-22 10:25:00,59.47,59.59,59.25,59.32,56163.0,58.6987,58.8171,58.4816,58.5506,56163.0
2022-04-22 10:30:00,59.35,59.42,59.09,59.28,154370.0,58.5803,58.6494,58.3236,58.5112,154370.0
2022-04-22 10:35:00,59.26,59.59,59.21,59.25,152856.0,58.4914,58.8171,58.4421,58.4816,152856.0
2022-04-22 10:40:00,59.24,59.33,59.03,59.16,109111.0,58.4717,58.5605,58.2644,58.3927,109111.0
2022-04-22 10:45:00,59.15,59.37,59.04,59.25,210036.0,58.3829,58.6,58.2743,58.4816,210036.0
2022-04-22 10:50:00,59.22,59.23,58.94,58.95,142183.0,58.4519,58.4618,58.1756,58.1854,142183.0
2022-04-22 10:55:00,58.98,59.41,58.93,59.26,140501.0,58.2151,58.6395,58.1657,58.4914,140501.0
2022-04-22 11:00:00,59.23,59.51,59.11,59.18,80577.0,58.4618,58.7382,58.3434,58.4125,80577.0
2022-04-22 11:05:00,59.18,59.99,59.03,59.98,63927.0,58.4125,59.212,58.2644,59.2021,63927.0
2022-04-22 11:10:00,59.99,59.99,59.64,59.87,79164.0,59.212,59.212,58.8665,59.0935,79164.0
2022-04-22 11:15:00,59.87,60.01,59.69,59.86,69761.0,59.0935,59.2317,58.9158,59.0836,69761.0
2022-04-22 11:20:00,59.84,60.11,59.76,59.82,72954.0,59.0639,59.3304,58.9849,59.0442,72954.0
2022-04-22 11:25:00,59.82,59.96,59.75,59.87,81787.0,59.0442,59.1823,58.9751,59.0935,81787.0
2022-04-22 11:30:00,59.85,60.03,59.75,59.79,75327.0,59.0738,59.2514,58.9751,59.0146,75327.0
2022-04-22 11:35:00,59.77,59.81,59.4,59.49,103072.0,58.9948,59.0343,58.6296,58.7184,103072.0
2022-04-22 11:40:00,59.49,59.5,59.18,59.2,38142.0,58.7184,58.7283,58.4125,58.4322,38142.0
2022-04-22 11:45:00,59.19,59.34,59.19,59.22,21615.0,58.4223,58.5704,58.4223,58.4519,21615.0
2022-04-22 11:50:00,59.2,59.29,59.08,59.1,24219.0,58.4322,58.521,58.3138,58.3335,24219.0
2022-04-22 11:55:00,59.09,59.18,59.05,59.07,32375.0,58.3236,58.4125,58.2841,58.3039,32375.0
2022-04-22 12:00:00,59.06,59.13,59.03,59.1,33916.0,58.294,58.3631,58.2644,58.3335,33916.0
2022-04-22 12:05:00,59.11,59.18,59.03,59.04,42006.0,58.3434,58.4125,58.2644,58.2743,42006.0
2022-04-22 12:10:00,59.04,59.16,58.95,59.15,66205.0,58.2743,58.3927,58.1854,58.3829,66205.0
2022-04-22 12:15:00,59.14,59.19,59.02,59.08,32611.0,58.373,58.4223,58.2545,58.3138,32611.0
2022-04-22 12:20:00,59.08,59.27,59.08,59.24,31893.0,58.3138,58.5013,58.3138,58.4717,31893.0
2022-04-22 12:25:00,59.25,59.42,59.19,59.27,32491.0,58.4816,58.6494,58.4223,58.5013,32491.0
2022-04-22 12:30:00,59.27,59.41,59.24,59.36,27610.0,58.5013,58.6395,58.4717,58.5901,27610.0
2022-04-22 12:35:00,59.38,59.52,59.25,59.28,26227.0,58.6099,58.7481,58.4816,58.5112,26227.0
2022-04-22 12:40:00,59.28,59.34,59.17,59.27,32108.0,58.5112,58.5704,58.4026,58.5013,32108.0
2022-04-22 12:45:00,59.26,59.35,59.21,59.27,18237.0,58.4914,58.5803,58.4421,58.5013,18237.0
2022-04-22 12:50:00,59.27,59.27,59.05,59.05,18564.0,58.5013,58.5013,58.2841,58.2841,18564.0
2022-04-22 12:55:00,59.06,59.11,59.01,59.01,26156.0,58.294,58.3434,58.2447,58.2447,26156.0
2022-04-22 13:00:00,59.05,59.08,58.93,58.94,54025.0,58.2841,58.3138,58.1657,58.1756,54025.0
2022-04-22 13:05:00,58.96,59.15,58.96,59.03,27724.0,58.1953,58.3829,58.1953,58.2644,27724.0
2022-04-22 13:10:00,59.02,59.19,59.01,59.13,29917.0,58.2545,58.4223,58.2447,58.3631,29917.0
2022-04-22 13:15:00,59.1,59.21,59.09,59.13,26898.0,58.3335,58.4421,58.3236,58.3631,26898.0
2022-04-22 13:20:00,59.12,59.12,58.95,58.97,22346.0,58.3532,58.3532,58.1854,58.2052,22346.0
2022-04-22 13:25:00,58.96,59.03,58.92,58.94,18179.0,58.1953,58.2644,58.1558,58.1756,18179.0
2022-04-22 13:30:00,58.93,59.01,58.83,58.84,91293.0,58.1657,58.2447,58.067,58.0769,91293.0
2022-04-22 13:35:00,58.86,58.91,58.79,58.84,35157.0,58.0966,58.146,58.0275,58.0769,35157.0
2022-04-22 13:40:00,58.83,58.94,58.76,58.91,58028.0,58.067,58.1756,57.9979,58.146,58028.0
2022-04-22 13:45:00,58.93,58.98,58.86,58.89,16681.0,58.1657,58.2151,58.0966,58.1262,16681.0
2022-04-22 13:50:00,58.89,58.89,58.66,58.66,33673.0,58.1262,58.1262,57.8992,57.8992,33673.0
2022-04-22 13:55:00,58.66,58.72,58.52,58.56,105650.0,57.8992,57.9584,57.761,57.8005,105650.0
2022-04-22 14:00:00,58.53,58.67,58.52,58.6,62073.0,57.7709,57.9091,57.761,57.84,62073.0
2022-04-22 14:05:00,58.6,58.73,58.57,58.62,40786.0,57.84,57.9683,57.8104,57.8597,40786.0
2022-04-22 14:10:00,58.63,58.69,58.58,58.65,33478.0,57.8696,57.9288,57.8202,57.8893,33478.0
2022-04-22 14:15:00,58.66,58.93,58.64,58.91,57125.0,57.8992,58.1657,57.8795,58.146,57125.0
2022-04-22 14:20:00,58.92,59.08,58.84,58.94,32637.0,58.1558,58.3138,58.0769,58.1756,32637.0
2022-04-22 14:25:00,58.94,58.96,58.83,58.93,36743.0,58.1756,58.1953,58.067,58.1657,36743.0
2022-04-22 14:30:00,58.91,58.98,58.7,58.72,28783.0,58.146,58.2151,57.9387,57.9584,28783.0
2022-04-22 14:35:00,58.71,58.79,58.69,58.79,33007.0,57.9486,58.0275,57.9288,58.0275,33007.0
2022-04-22 14:40:00,58.78,58.84,58.69,58.75,25265.0,58.0177,58.0769,57.9288,57.988,25265.0
2022-04-22 14:45:00,58.77,58.78,58.68,58.71,40841.0,58.0078,58.0177,57.9189,57.9486,40841.0
2022-04-22 14:50:00,58.71,58.72,58.58,58.59,23932.0,57.9486,57.9584,57.8202,57.8301,23932.0
2022-04-22 14:55:00,58.6,58.63,58.51,58.63,35503.0,57.84,57.8696,57.7512,57.8696,35503.0
2022-04-22 15:00:00,58.64,58.69,58.53,58.57,30858.0,57.8795,57.9288,57.7709,57.8104,30858.0
2022-04-22 15:05:00,58.57,58.65,58.55,58.56,44302.0,57.8104,57.8893,57.7906,57.8005,44302.0
2022-04-22 15:10:00,58.55,58.96,58.49,58.9,90874.0,57.7906,58.1953,57.7314,58.1361,90874.0
2022-04-22 15:15:00,58.89,59.0,58.8,58.91,67493.0,58.1262,58.2348,58.0374,58.146,67493.0
2022-04-22 15:20:00,58.89,58.94,58.61,58.62,52263.0,58.1262,58.1756,57.8499,57.8597,52263.0
2022-04-22 15:25:00,58.63,58.75,58.63,58.68,53533.0,57.8696,57.988,57.8696,57.9189,53533.0
2022-04-22 15:30:00,58.69,59.14,58.69,59.1,67334.0,57.9288,58.373,57.9288,58.3335,67334.0
2022-04-22 15:35:00,59.11,59.16,58.89,58.94,54232.0,58.3434,58.3927,58.1262,58.1756,54232.0
2022-04-22 15:40:00,58.94,59.02,58.7,58.72,75060.0,58.1756,58.2545,57.9387,57.9584,75060.0
2022-04-22 15:45:00,58.73,58.76,58.52,58.53,93549.0,57.9683,57.9979,57.761,57.7709,93549.0
2022-04-22 15:50:00,58.53,58.62,58.32,58.38,174532.0,57.7709,57.8597,57.5636,57.6228,174532.0
2022-04-22 15:55:00,58.37,58.52,58.36,58.42,352352.0,57.613,57.761,57.6031,57.6623,352352.0
2022-04-25 09:30:00,58.49,59.54,58.15,59.49,471994.0,57.7314,58.7678,57.3958,58.7184,471994.0
2022-04-25 09:35:00,59.54,60.42,59.51,59.53,368413.0,58.7678,59.6364,58.7382,58.7579,368413.0
2022-04-25 09:40:00,59.54,59.79,58.81,58.86,178282.0,58.7678,59.0146,58.0473,58.0966,178282.0
2022-04-25 09:45:00,58.84,59.35,58.55,59.25,106449.0,58.0769,58.5803,57.7906,58.4816,106449.0
2022-04-25 09:50:00,59.24,59.46,58.99,59.01,144793.0,58.4717,58.6888,58.2249,58.2447,144793.0
2022-04-25 09:55:00,59.0,59.41,58.77,58.8,102686.0,58.2348,58.6395,58.0078,58.0374,102686.0
2022-04-25 10:00:00,58.82,59.17,58.81,59.09,62323.0,58.0571,58.4026,58.0473,58.3236,62323.0
2022-04-25 10:05:00,59.04,59.4,58.88,59.29,95494.0,58.2743,58.6296,58.1164,58.521,95494.0
2022-04-25 10:10:00,59.31,59.43,58.85,59.01,71502.0,58.5408,58.6592,58.0867,58.2447,71502.0
2022-04-25 10:15:00,59.07,59.38,58.96,59.34,78150.0,58.3039,58.6099,58.1953,58.5704,78150.0
2022-04-25 10:20:00,59.41,59.83,59.02,59.83,74258.0,58.6395,59.054,58.2545,59.054,74258.0
2022-04-25 10:25:00,59.86,60.22,59.86,60.11,148435.0,59.0836,59.439,59.0836,59.3304,148435.0
2022-04-25 10:30:00,60.1,60.66,60.08,60.58,150832.0,59.3205,59.8733,59.3008,59.7943,150832.0
2022-04-25 10:35:00,60.6,60.71,60.32,60.36,115762.0,59.814,59.9226,59.5377,59.5772,115762.0
2022-04-25 10:40:00,60.34,60.5,60.22,60.45,87040.0,59.5574,59.7153,59.439,59.666,87040.0
2022-04-25 10:45:00,60.43,60.55,60.23,60.47,96072.0,59.6463,59.7647,59.4488,59.6857,96072.0
2022-04-25 10:50:00,60.43,60.43,59.8,59.84,76806.0,59.6463,59.6463,59.0244,59.0639,76806.0
2022-04-25 10:55:00,59.84,59.85,59.56,59.59,76902.0,59.0639,59.0738,58.7875,58.8171,76902.0
2022-04-25 11:00:00,59.57,59.74,59.56,59.68,49527.0,58.7974,58.9652,58.7875,58.906,49527.0
2022-04-25 11:05:00,59.62,59.67,59.4,59.56,62233.0,58.8468,58.8961,58.6296,58.7875,62233.0
2022-04-25 11:10:00,59.53,59.8,59.39,59.41,68911.0,58.7579,59.0244,58.6197,58.6395,68911.0
2022-04-25 11:15:00,59.4,59.41,59.11,59.24,38039.0,58.6296,58.6395,58.3434,58.4717,38039.0
2022-04-25 11:20:00,59.24,59.6,59.24,59.51,29884.0,58.4717,58.827,58.4717,58.7382,29884.0
2022-04-25 11:25:00,59.51,59.81,59.25,59.31,48356.0,58.7382,59.0343,58.4816,58.5408,48356.0
2022-04-25 11:30:00,59.33,59.51,59.18,59.41,47351.0,58.5605,58.7382,58.4125,58.6395,47351.0
2022-04-25 11:35:00,59.41,59.77,59.4,59.56,105826.0,58.6395,58.9948,58.6296,58.7875,105826.0
2022-04-25 11:40:00,59.55,59.61,59.29,59.38,49487.0,58.7777,58.8369,58.521,58.6099,49487.0
2022-04-25 11:45:00,59.36,59.43,59.24,59.26,69951.0,58.5901,58.6592,58.4717,58.4914,69951.0
2022-04-25 11:50:00,59.25,59.49,59.2,59.42,51100.0,58.4816,58.7184,58.4322,58.6494,51100.0
2022-04-25 11:55:00,59.36,59.42,59.25,59.25,28620.0,58.5901,58.6494,58.4816,58.4816,28620.0
2022-04-25 12:00:00,59.28,59.3,59.04,59.26,39798.0,58.5112,58.5309,58.2743,58.4914,39798.0
2022-04-25 12:05:00,59.25,59.61,59.23,59.49,57323.0,58.4816,58.8369,58.4618,58.7184,57323.0
2022-04-25 12:10:00,59.48,59.78,59.46,59.72,61707.0,58.7086,59.0047,58.6888,58.9455,61707.0
2022-04-25 12:15:00,59.71,59.97,59.66,59.74,40992.0,58.9356,59.1922,58.8862,58.9652,40992.0
2022-04-25 12:20:00,59.78,59.99,59.73,59.94,57385.0,59.0047,59.212,58.9553,59.1626,57385.0
2022-04-25 12:25:00,59.95,60.08,59.71,59.71,29379.0,59.1725,59.3008,58.9356,58.9356,29379.0
2022-04-25 12:30:00,59.72,59.9,59.59,59.84,30737.0,58.9455,59.1231,58.8171,59.0639,30737.0
2022-04-25 12:35:00,59.83,60.09,59.79,59.88,47803.0,59.054,59.3107,59.0146,59.1034,47803.0
2022-04-25 12:40:00,59.86,59.92,59.69,59.69,46823.0,59.0836,59.1429,58.9158,58.9158,46823.0
2022-04-25 12:45:00,59.73,60.11,59.65,60.07,55016.0,58.9553,59.3304,58.8764,59.2909,55016.0
2022-04-25 12:50:00,60.07,60.12,59.68,59.68,70996.0,59.2909,59.3403,58.906,58.906,70996.0
2022-04-25 12:55:00,59.67,59.7,59.47,59.5,45548.0,58.8961,58.9257,58.6987,58.7283,45548.0
2022-04-25 13:00:00,59.53,59.61,59.18,59.22,46173.0,58.7579,58.8369,58.4125,58.4519,46173.0
2022-04-25 13:05:00,59.23,59.54,59.18,59.48,34724.0,58.4618,58.7678,58.4125,58.7086,34724.0
2022-04-25 13:10:00,59.52,59.7,59.4,59.57,68887.0,58.7481,58.9257,58.6296,58.7974,68887.0
2022-04-25 13:15:00,59.62,59.73,59.5,59.64,41002.0,58.8468,58.9553,58.7283,58.8665,41002.0
2022-04-25 13:20:00,59.63,59.68,59.49,59.62,22346.0,58.8566,58.906,58.7184,58.8468,22346.0
2022-04-25 13:25:00,59.64,59.7,59.39,59.61,43182.0,58.8665,58.9257,58.6197,58.8369,43182.0
2022-04-25 13:30:00,59.64,59.87,59.34,59.43,38391.0,58.8665,59.0935,58.5704,58.6592,38391.0
2022-04-25 13:35:00,59.38,59.48,59.3,59.44,22955.0,58.6099,58.7086,58.5309,58.6691,22955.0
2022-04-25 13:40:00,59.47,59.7,59.44,59.7,28593.0,58.6987,58.9257,58.6691,58.9257,28593.0
2022-04-25 13:45:00,59.69,59.76,59.62,59.74,24240.0,58.9158,58.9849,58.8468,58.9652,24240.0
2022-04-25 13:50:00,59.74,59.74,59.45,59.61,26659.0,58.9652,58.9652,58.679,58.8369,26659.0
2022-04-25 13:55:00,59.58,59.58,59.32,59.4,16059.0,58.8073,58.8073,58.5506,58.6296,16059.0
2022-04-25 14:00:00,59.41,59.43,59.2,59.24,14840.0,58.6395,58.6592,58.4322,58.4717,14840.0
2022-04-25 14:05:00,59.26,59.62,59.19,59.52,43388.0,58.4914,58.8468,58.4223,58.7481,43388.0
2022-04-25 14:10:00,59.55,59.62,59.28,59.45,47353.0,58.7777,58.8468,58.5112,58.679,47353.0
2022-04-25 14:15:00,59.44,59.62,59.42,59.58,27094.0,58.6691,58.8468,58.6494,58.8073,27094.0
2022-04-25 14:20:00,59.58,59.88,59.51,59.85,32212.0,58.8073,59.1034,58.7382,59.0738,32212.0
2022-04-25 14:25:00,59.83,59.93,59.69,59.92,47087.0,59.054,59.1527,58.9158,59.1429,47087.0
2022-04-25 14:30:00,59.95,59.97,59.78,59.9,28132.0,59.1725,59.1922,59.0047,59.1231,28132.0
2022-04-25 14:35:00,59.92,59.97,59.79,59.85,30213.0,59.1429,59.1922,59.0146,59.0738,30213.0
2022-04-25 14:40:00,59.83,59.95,59.78,59.85,47578.0,59.054,59.1725,59.0047,59.0738,47578.0
2022-04-25 14:45:00,59.85,60.37,59.79,60.35,93547.0,59.0738,59.587,59.0146,59.5673,93547.0
2022-04-25 14:50:00,60.35,60.36,60.21,60.33,49260.0,59.5673,59.5772,59.4291,59.5475,49260.0
2022-04-25 14:55:00,60.35,60.35,59.83,59.87,85262.0,59.5673,59.5673,59.054,59.0935,85262.0
2022-04-25 15:00:00,59.85,59.88,59.33,59.42,46391.0,59.0738,59.1034,58.5605,58.6494,46391.0
2022-04-25 15:05:00,59.4,59.44,59.24,59.36,51521.0,58.6296,58.6691,58.4717,58.5901,51521.0
2022-04-25 15:10:00,59.4,59.63,59.36,59.63,53767.0,58.6296,58.8566,58.5901,58.8566,53767.0
2022-04-25 15:15:00,59.66,60.05,59.66,60.03,133981.0,58.8862,59.2712,58.8862,59.2514,133981.0
2022-04-25 15:20:00,60.04,60.18,59.98,60.13,57256.0,59.2613,59.3995,59.2021,59.3501,57256.0
2022-04-25 15:25:00,60.12,60.24,59.83,60.22,65101.0,59.3403,59.4587,59.054,59.439,65101.0
2022-04-25 15:30:00,60.19,60.26,60.06,60.12,70094.0,59.4094,59.4785,59.2811,59.3403,70094.0
2022-04-25 15:35:00,60.11,60.28,60.08,60.24,81277.0,59.3304,59.4982,59.3008,59.4587,81277.0
2022-04-25 15:40:00,60.25,60.39,60.02,60.32,99301.0,59.4686,59.6068,59.2416,59.5377,99301.0
2022-04-25 15:45:00,60.34,60.39,60.06,60.12,155967.0,59.5574,59.6068,59.2811,59.3403,155967.0
2022-04-25 15:50:00,60.12,60.67,59.99,60.57,363598.0,59.3403,59.8831,59.212,59.7844,363598.0
2022-04-25 15:55:00,60.58,60.76,60.47,60.71,582056.0,59.7943,59.972,59.6857,59.9226,582056.0
2022-04-26 09:30:00,59.9,60.43,59.6,59.73,161591.0,59.1231,59.6463,58.827,58.9553,161591.0
2022-04-26 09:35:00,59.67,59.73,59.11,59.34,91662.0,58.8961,58.9553,58.3434,58.5704,91662.0
2022-04-26 09:40:00,59.31,59.62,59.22,59.34,49581.0,58.5408,58.8468,58.4519,58.5704,49581.0
2022-04-26 09:45:00,59.34,59.71,59.33,59.37,75493.0,58.5704,58.9356,58.5605,58.6,75493.0
2022-04-26 09:50:00,59.32,59.47,59.07,59.12,56297.0,58.5506,58.6987,58.3039,58.3532,56297.0
2022-04-26 09:55:00,59.15,59.24,58.84,59.0,48762.0,58.3829,58.4717,58.0769,58.2348,48762.0
2022-04-26 10:00:00,58.97,59.05,58.36,58.49,64186.0,58.2052,58.2841,57.6031,57.7314,64186.0
2022-04-26 10:05:00,58.43,58.92,58.41,58.88,41191.0,57.6722,58.1558,57.6525,58.1164,41191.0
2022-04-26 10:10:00,58.84,58.93,58.49,58.62,43791.0,58.0769,58.1657,57.7314,57.8597,43791.0
2022-04-26 10:15:00,58.6,58.6,58.33,58.43,69365.0,57.84,57.84,57.5735,57.6722,69365.0
2022-04-26 10:20:00,58.45,58.68,58.31,58.47,71429.0,57.6919,57.9189,57.5537,57.7117,71429.0
2022-04-26 10:25:00,58.46,58.63,58.21,58.63,50617.0,57.7018,57.8696,57.455,57.8696,50617.0
2022-04-26 10:30:00,58.65,58.65,58.42,58.47,90791.0,57.8893,57.8893,57.6623,57.7117,90791.0
2022-04-26 10:35:00,58.45,58.73,58.26,58.41,79626.0,57.6919,57.9683,57.5044,57.6525,79626.0
2022-04-26 10:40:00,58.44,58.76,58.36,58.72,86735.0,57.6821,57.9979,57.6031,57.9584,86735.0
2022-04-26 10:45:00,58.73,58.97,58.65,58.86,77109.0,57.9683,58.2052,57.8893,58.0966,77109.0
2022-04-26 10:50:00,58.84,58.85,58.55,58.67,32655.0,58.0769,58.0867,57.7906,57.9091,32655.0
2022-04-26 10:55:00,58.66,58.82,58.59,58.59,59758.0,57.8992,58.0571,57.8301,57.8301,59758.0
2022-04-26 11:00:00,58.57,58.61,58.33,58.34,51142.0,57.8104,57.8499,57.5735,57.5834,51142.0
2022-04-26 11:05:00,58.33,58.38,58.21,58.36,54193.0,57.5735,57.6228,57.455,57.6031,54193.0
2022-04-26 11:10:00,58.35,58.51,58.3,58.48,49349.0,57.5932,57.7512,57.5439,57.7215,49349.0
2022-04-26 11:15:00,58.5,58.5,58.22,58.23,47954.0,57.7413,57.7413,57.4649,57.4748,47954.0
2022-04-26 11:20:00,58.24,58.63,58.19,58.57,44570.0,57.4847,57.8696,57.4353,57.8104,44570.0
2022-04-26 11:25:00,58.56,58.77,58.55,58.7,87960.0,57.8005,58.0078,57.7906,57.9387,87960.0
2022-04-26 11:30:00,58.7,58.95,58.59,58.74,56702.0,57.9387,58.1854,57.8301,57.9782,56702.0
2022-04-26 11:35:00,58.71,58.75,58.45,58.6,48350.0,57.9486,57.988,57.6919,57.84,48350.0
2022-04-26 11:40:00,58.6,58.64,58.41,58.61,41747.0,57.84,57.8795,57.6525,57.8499,41747.0
2022-04-26 11:45:00,58.62,58.71,58.52,58.61,25548.0,57.8597,57.9486,57.761,57.8499,25548.0
2022-04-26 11:50:00,58.61,58.64,58.46,58.47,37924.0,57.8499,57.8795,57.7018,57.7117,37924.0
2022-04-26 11:55:00,58.47,58.47,58.36,58.45,30720.0,57.7117,57.7117,57.6031,57.6919,30720.0
2022-04-26 12:00:00,58.46,58.57,58.44,58.48,42303.0,57.7018,57.8104,57.6821,57.7215,42303.0
2022-04-26 12:05:00,58.48,58.7,58.41,58.64,55961.0,57.7215,57.9387,57.6525,57.8795,55961.0
2022-04-26 12:10:00,58.66,58.73,58.51,58.68,34957.0,57.8992,57.9683,57.7512,57.9189,34957.0
2022-04-26 12:15:00,58.7,58.79,58.65,58.69,48417.0,57.9387,58.0275,57.8893,57.9288,48417.0
2022-04-26 12:20:00,58.7,58.9,58.68,58.88,35005.0,57.9387,58.1361,57.9189,58.1164,35005.0
2022-04-26 12:25:00,58.89,59.12,58.87,59.05,93366.0,58.1262,58.3532,58.1065,58.2841,93366.0
2022-04-26 12:30:00,59.04,59.1,58.81,58.9,30000.0,58.2743,58.3335,58.0473,58.1361,30000.0
2022-04-26 12:35:00,58.95,59.01,58.77,58.8,39058.0,58.1854,58.2447,58.0078,58.0374,39058.0
2022-04-26 12:40:00,58.81,58.93,58.73,58.81,40316.0,58.0473,58.1657,57.9683,58.0473,40316.0
2022-04-26 12:45:00,58.84,58.85,58.73,58.78,23023.0,58.0769,58.0867,57.9683,58.0177,23023.0
2022-04-26 12:50:00,58.79,59.0,58.69,58.76,33028.0,58.0275,58.2348,57.9288,57.9979,33028.0
2022-04-26 12:55:00,58.76,59.05,58.69,59.02,114061.0,57.9979,58.2841,57.9288,58.2545,114061.0
2022-04-26 13:00:00,59.02,59.04,58.55,58.56,36854.0,58.2545,58.2743,57.7906,57.8005,36854.0
2022-04-26 13:05:00,58.59,58.6,58.49,58.52,25068.0,57.8301,57.84,57.7314,57.761,25068.0
2022-04-26 13:10:00,58.51,58.59,58.41,58.41,40864.0,57.7512,57.8301,57.6525,57.6525,40864.0
2022-04-26 13:15:00,58.41,58.47,58.35,58.41,37499.0,57.6525,57.7117,57.5932,57.6525,37499.0
2022-04-26 13:20:00,58.43,58.46,58.31,58.31,21038.0,57.6722,57.7018,57.5537,57.5537,21038.0
2022-04-26 13:25:00,58.31,58.53,58.28,58.45,167765.0,57.5537,57.7709,57.5241,57.6919,167765.0
2022-04-26 13:30:00,58.43,58.62,58.41,58.54,104502.0,57.6722,57.8597,57.6525,57.7808,104502.0
2022-04-26 13:35:00,58.53,58.72,58.47,58.64,61813.0,57.7709,57.9584,57.7117,57.8795,61813.0
2022-04-26 13:40:00,58.6,58.85,58.6,58.72,89924.0,57.84,58.0867,57.84,57.9584,89924.0
2022-04-26 13:45:00,58.73,58.77,58.55,58.65,58115.0,57.9683,58.0078,57.7906,57.8893,58115.0
2022-04-26 13:50:00,58.65,58.68,58.57,58.63,41150.0,57.8893,57.9189,57.8104,57.8696,41150.0
2022-04-26 13:55:00,58.63,58.8,58.62,58.79,33227.0,57.8696,58.0374,57.8597,58.0275,33227.0
2022-04-26 14:00:00,58.79,58.87,58.67,58.84,62668.0,58.0275,58.1065,57.9091,58.0769,62668.0
2022-04-26 14:05:00,58.83,58.95,58.75,58.83,43139.0,58.067,58.1854,57.988,58.067,43139.0
2022-04-26 14:10:00,58.84,59.04,58.82,58.98,39488.0,58.0769,58.2743,58.0571,58.2151,39488.0
2022-04-26 14:15:00,58.94,59.12,58.88,58.9,50006.0,58.1756,58.3532,58.1164,58.1361,50006.0
2022-04-26 14:20:00,58.88,59.23,58.86,59.19,50741.0,58.1164,58.4618,58.0966,58.4223,50741.0
2022-04-26 14:25:00,59.2,59.28,59.08,59.17,36164.0,58.4322,58.5112,58.3138,58.4026,36164.0
2022-04-26 14:30:00,59.17,59.27,59.11,59.21,70060.0,58.4026,58.5013,58.3434,58.4421,70060.0
2022-04-26 14:35:00,59.24,59.33,59.09,59.13,44604.0,58.4717,58.5605,58.3236,58.3631,44604.0
2022-04-26 14:40:00,59.11,59.11,58.71,58.71,50052.0,58.3434,58.3434,57.9486,57.9486,50052.0
2022-04-26 14:45:00,58.72,58.79,58.6,58.62,41366.0,57.9584,58.0275,57.84,57.8597,41366.0
2022-04-26 14:50:00,58.63,58.84,58.62,58.78,71502.0,57.8696,58.0769,57.8597,58.0177,71502.0
2022-04-26 14:55:00,58.79,59.05,58.77,59.0,52797.0,58.0275,58.2841,58.0078,58.2348,52797.0
2022-04-26 15:00:00,59.04,59.1,58.81,58.83,44925.0,58.2743,58.3335,58.0473,58.067,44925.0
2022-04-26 15:05:00,58.82,58.82,58.6,58.66,41701.0,58.0571,58.0571,57.84,57.8992,41701.0
2022-04-26 15:10:00,58.66,58.69,58.47,58.51,65061.0,57.8992,57.9288,57.7117,57.7512,65061.0
2022-04-26 15:15:00,58.51,58.52,58.06,58.12,112283.0,57.7512,57.761,57.307,57.3662,112283.0
2022-04-26 15:20:00,58.13,58.34,58.11,58.25,69956.0,57.3761,57.5834,57.3563,57.4945,69956.0
2022-04-26 15:25:00,58.26,58.36,58.22,58.28,73681.0,57.5044,57.6031,57.4649,57.5241,73681.0
2022-04-26 15:30:00,58.26,58.32,58.16,58.23,73436.0,57.5044,57.5636,57.4057,57.4748,73436.0
2022-04-26 15:35:00,58.22,58.5,58.15,58.5,75444.0,57.4649,57.7413,57.3958,57.7413,75444.0
2022-04-26 15:40:00,58.5,58.6,58.33,58.49,84456.0,57.7413,57.84,57.5735,57.7314,84456.0
2022-04-26 15:45:00,58.47,58.57,58.23,58.3,87045.0,57.7117,57.8104,57.4748,57.5439,87045.0
2022-04-26 15:50:00,58.28,58.33,57.92,57.97,469674.0,57.5241,57.5735,57.1688,57.2182,469674.0
2022-04-26 15:55:00,58.0,58.23,57.85,57.88,718558.0,57.2478,57.4748,57.0997,57.1293,718558.0
2022-04-27 09:30:00,57.18,58.35,57.1,58.23,187874.0,56.4384,57.5932,56.3594,57.4748,187874.0
2022-04-27 09:35:00,58.16,58.73,58.16,58.61,105900.0,57.4057,57.9683,57.4057,57.8499,105900.0
2022-04-27 09:40:00,58.66,59.49,58.59,59.47,137131.0,57.8992,58.7184,57.8301,58.6987,137131.0
2022-04-27 09:45:00,59.52,59.58,59.13,59.16,108624.0,58.7481,58.8073,58.3631,58.3927,108624.0
2022-04-27 09:50:00,59.18,59.4,58.77,58.93,71144.0,58.4125,58.6296,58.0078,58.1657,71144.0
2022-04-27 09:55:00,58.92,58.98,58.75,58.88,72795.0,58.1558,58.2151,57.988,58.1164,72795.0
2022-04-27 10:00:00,58.88,59.16,58.16,58.23,98241.0,58.1164,58.3927,57.4057,57.4748,98241.0
2022-04-27 10:05:00,58.16,58.27,57.97,58.02,89903.0,57.4057,57.5143,57.2182,57.2675,89903.0
2022-04-27 10:10:00,58.03,58.04,57.43,57.48,112418.0,57.2774,57.2872,56.6852,56.7345,112418.0
2022-04-27 10:15:00,57.46,57.48,57.17,57.34,110394.0,56.7148,56.7345,56.4285,56.5963,110394.0
2022-04-27 10:20:00,57.33,57.8,57.14,57.29,78897.0,56.5865,57.0504,56.3989,56.547,78897.0
2022-04-27 10:25:00,57.27,57.52,57.09,57.09,83252.0,56.5272,56.774,56.3496,56.3496,83252.0
2022-04-27 10:30:00,57.07,57.18,56.82,57.18,106722.0,56.3298,56.4384,56.0831,56.4384,106722.0
2022-04-27 10:35:00,57.18,57.42,57.06,57.31,105360.0,56.4384,56.6753,56.32,56.5667,105360.0
2022-04-27 10:40:00,57.33,57.4,57.03,57.35,72970.0,56.5865,56.6555,56.2903,56.6062,72970.0
2022-04-27 10:45:00,57.36,57.72,57.24,57.67,67297.0,56.6161,56.9714,56.4976,56.922,67297.0
2022-04-27 10:50:00,57.65,57.65,57.14,57.15,50001.0,56.9023,56.9023,56.3989,56.4088,50001.0
2022-04-27 10:55:00,57.17,57.28,57.05,57.1,60373.0,56.4285,56.5371,56.3101,56.3594,60373.0
2022-04-27 11:00:00,57.08,57.69,57.07,57.4,64977.0,56.3397,56.9418,56.3298,56.6555,64977.0
2022-04-27 11:05:00,57.35,57.45,57.12,57.19,46368.0,56.6062,56.7049,56.3792,56.4483,46368.0
2022-04-27 11:10:00,57.17,57.17,56.83,56.97,139849.0,56.4285,56.4285,56.0929,56.2311,139849.0
2022-04-27 11:15:00,57.05,57.28,56.94,57.1,54758.0,56.3101,56.5371,56.2015,56.3594,54758.0
2022-04-27 11:20:00,57.12,57.28,56.78,57.1,75859.0,56.3792,56.5371,56.0436,56.3594,75859.0
2022-04-27 11:25:00,57.11,57.23,56.98,57.17,81973.0,56.3693,56.4878,56.241,56.4285,81973.0
2022-04-27 11:30:00,57.18,57.55,57.18,57.52,72064.0,56.4384,56.8036,56.4384,56.774,72064.0
2022-04-27 11:35:00,57.54,57.7,57.45,57.56,192240.0,56.7937,56.9517,56.7049,56.8135,192240.0
2022-04-27 11:40:00,57.57,57.78,57.4,57.65,112078.0,56.8233,57.0306,56.6555,56.9023,112078.0
2022-04-27 11:45:00,57.63,57.64,57.31,57.48,69040.0,56.8826,56.8924,56.5667,56.7345,69040.0
2022-04-27 11:50:00,57.48,57.54,57.04,57.12,113341.0,56.7345,56.7937,56.3002,56.3792,113341.0
2022-04-27 11:55:00,57.11,57.35,57.09,57.34,31818.0,56.3693,56.6062,56.3496,56.5963,31818.0
2022-04-27 12:00:00,57.37,57.37,56.98,57.24,42455.0,56.6259,56.6259,56.241,56.4976,42455.0
2022-04-27 12:05:00,57.25,57.58,57.25,57.35,84563.0,56.5075,56.8332,56.5075,56.6062,84563.0
2022-04-27 12:10:00,57.36,57.5,57.26,57.41,40609.0,56.6161,56.7543,56.5174,56.6654,40609.0
2022-04-27 12:15:00,57.39,57.54,57.34,57.43,46370.0,56.6457,56.7937,56.5963,56.6852,46370.0
2022-04-27 12:20:00,57.44,58.18,57.36,58.11,67729.0,56.695,57.4254,56.6161,57.3563,67729.0
2022-04-27 12:25:00,58.09,58.23,58.05,58.18,54481.0,57.3366,57.4748,57.2971,57.4254,54481.0
2022-04-27 12:30:00,58.22,58.24,58.04,58.11,28165.0,57.4649,57.4847,57.2872,57.3563,28165.0
2022-04-27 12:35:00,58.14,58.14,57.95,58.09,32558.0,57.386,57.386,57.1984,57.3366,32558.0
2022-04-27 12:40:00,58.11,58.23,57.96,58.09,42608.0,57.3563,57.4748,57.2083,57.3366,42608.0
2022-04-27 12:45:00,58.09,58.11,57.93,57.99,28897.0,57.3366,57.3563,57.1787,57.2379,28897.0
2022-04-27 12:50:00,57.99,58.03,57.87,57.99,22973.0,57.2379,57.2774,57.1195,57.2379,22973.0
2022-04-27 12:55:00,58.0,58.12,57.9,58.09,57913.0,57.2478,57.3662,57.1491,57.3366,57913.0
2022-04-27 13:00:00,58.1,58.15,57.56,58.09,79256.0,57.3465,57.3958,56.8135,57.3366,79256.0
2022-04-27 13:05:00,58.02,58.11,57.74,57.78,55233.0,57.2675,57.3563,56.9911,57.0306,55233.0
2022-04-27 13:10:00,57.77,57.8,57.55,57.69,43297.0,57.0208,57.0504,56.8036,56.9418,43297.0
2022-04-27 13:15:00,57.67,57.67,57.47,57.55,42749.0,56.922,56.922,56.7246,56.8036,42749.0
2022-04-27 13:20:00,57.59,57.75,57.56,57.65,35212.0,56.8431,57.001,56.8135,56.9023,35212.0
2022-04-27 13:25:00,57.68,57.84,57.46,57.84,67903.0,56.9319,57.0898,56.7148,57.0898,67903.0
2022-04-27 13:30:00,57.9,57.91,57.69,57.83,34748.0,57.1491,57.1589,56.9418,57.08,34748.0
2022-04-27 13:35:00,57.85,57.85,57.53,57.58,35498.0,57.0997,57.0997,56.7839,56.8332,35498.0
2022-04-27 13:40:00,57.59,57.67,57.49,57.61,31556.0,56.8431,56.922,56.7444,56.8628,31556.0
2022-04-27 13:45:00,57.65,57.81,57.53,57.75,36032.0,56.9023,57.0602,56.7839,57.001,36032.0
2022-04-27 13:50:00,57.78,57.88,57.72,57.84,37556.0,57.0306,57.1293,56.9714,57.0898,37556.0
2022-04-27 13:55:00,57.84,57.99,57.75,57.94,28044.0,57.0898,57.2379,57.001,57.1885,28044.0
2022-04-27 14:00:00,57.9,58.0,57.78,57.83,77201.0,57.1491,57.2478,57.0306,57.08,77201.0
2022-04-27 14:05:00,57.8,57.96,57.76,57.94,46054.0,57.0504,57.2083,57.0109,57.1885,46054.0
2022-04-27 14:10:00,57.92,58.13,57.86,58.11,84133.0,57.1688,57.3761,57.1096,57.3563,84133.0
2022-04-27 14:15:00,58.12,58.12,57.83,57.9,42963.0,57.3662,57.3662,57.08,57.1491,42963.0
2022-04-27 14:20:00,57.9,58.01,57.85,57.85,34763.0,57.1491,57.2576,57.0997,57.0997,34763.0
2022-04-27 14:25:00,57.85,57.91,57.75,57.78,41160.0,57.0997,57.1589,57.001,57.0306,41160.0
2022-04-27 14:30:00,57.77,57.9,57.76,57.88,61964.0,57.0208,57.1491,57.0109,57.1293,61964.0
2022-04-27 14:35:00,57.89,57.9,57.46,57.73,44956.0,57.1392,57.1491,56.7148,56.9813,44956.0
2022-04-27 14:40:00,57.77,57.97,57.74,57.88,25983.0,57.0208,57.2182,56.9911,57.1293,25983.0
2022-04-27 14:45:00,57.88,57.96,57.62,57.69,23419.0,57.1293,57.2083,56.8727,56.9418,23419.0
2022-04-27 14:50:00,57.7,57.7,57.41,57.46,30379.0,56.9517,56.9517,56.6654,56.7148,30379.0
2022-04-27 14:55:00,57.47,57.47,57.16,57.26,65350.0,56.7246,56.7246,56.4187,56.5174,65350.0
2022-04-27 15:00:00,57.23,57.31,57.03,57.18,57770.0,56.4878,56.5667,56.2903,56.4384,57770.0
2022-04-27 15:05:00,57.13,57.32,57.01,57.06,57981.0,56.3891,56.5766,56.2706,56.32,57981.0
2022-04-27 15:10:00,57.05,57.22,57.01,57.02,122033.0,56.3101,56.4779,56.2706,56.2805,122033.0
2022-04-27 15:15:00,57.02,57.14,56.88,56.97,110961.0,56.2805,56.3989,56.1423,56.2311,110961.0
2022-04-27 15:20:00,56.98,57.0,56.8,56.85,103556.0,56.241,56.2607,56.0633,56.1127,103556.0
2022-04-27 15:25:00,56.83,57.01,56.83,56.93,78489.0,56.0929,56.2706,56.0929,56.1916,78489.0
2022-04-27 15:30:00,56.91,57.01,56.79,56.96,243982.0,56.1719,56.2706,56.0535,56.2213,243982.0
2022-04-27 15:35:00,56.96,57.02,56.7,56.79,82607.0,56.2213,56.2805,55.9646,56.0535,82607.0
2022-04-27 15:40:00,56.8,57.08,56.78,57.02,138326.0,56.0633,56.3397,56.0436,56.2805,138326.0
2022-04-27 15:45:00,57.02,57.12,56.81,56.87,111854.0,56.2805,56.3792,56.0732,56.1324,111854.0
2022-04-27 15:50:00,56.85,56.88,56.62,56.69,258778.0,56.1127,56.1423,55.8857,55.9548,258778.0
2022-04-27 15:55:00,56.72,56.81,56.57,56.67,753311.0,55.9844,56.0732,55.8363,55.935,753311.0
2022-04-28 09:30:00,58.34,58.95,58.22,58.61,305385.0,57.5834,58.1854,57.4649,57.8499,305385.0
2022-04-28 09:35:00,58.64,58.69,58.03,58.05,164431.0,57.8795,57.9288,57.2774,57.2971,164431.0
2022-04-28 09:40:00,58.01,58.28,57.46,57.56,159723.0,57.2576,57.5241,56.7148,56.8135,159723.0
2022-04-28 09:45:00,57.53,58.13,57.53,57.94,146604.0,56.7839,57.3761,56.7839,57.1885,146604.0
2022-04-28 09:50:00,57.95,58.23,57.91,58.11,160248.0,57.1984,57.4748,57.1589,57.3563,160248.0
2022-04-28 09:55:00,58.08,58.41,57.98,58.3,89204.0,57.3267,57.6525,57.228,57.5439,89204.0
2022-04-28 10:00:00,58.3,58.3,57.92,58.05,162518.0,57.5439,57.5439,57.1688,57.2971,162518.0
2022-04-28 10:05:00,58.05,58.33,57.9,57.9,74498.0,57.2971,57.5735,57.1491,57.1491,74498.0
2022-04-28 10:10:00,57.92,58.17,57.81,57.93,77648.0,57.1688,57.4156,57.0602,57.1787,77648.0
2022-04-28 10:15:00,57.93,58.4,57.58,58.39,124207.0,57.1787,57.6426,56.8332,57.6327,124207.0
2022-04-28 10:20:00,58.41,58.46,58.07,58.07,100250.0,57.6525,57.7018,57.3169,57.3169,100250.0
2022-04-28 10:25:00,58.06,58.12,57.78,57.82,69799.0,57.307,57.3662,57.0306,57.0701,69799.0
2022-04-28 10:30:00,57.81,57.91,57.43,57.43,67901.0,57.0602,57.1589,56.6852,56.6852,67901.0
2022-04-28 10:35:00,57.42,57.79,57.42,57.51,44252.0,56.6753,57.0405,56.6753,56.7641,44252.0
2022-04-28 10:40:00,57.47,57.57,57.16,57.3,59296.0,56.7246,56.8233,56.4187,56.5568,59296.0
2022-04-28 10:45:00,57.3,57.57,57.27,57.3,42762.0,56.5568,56.8233,56.5272,56.5568,42762.0
2022-04-28 10:50:00,57.29,57.47,57.25,57.41,32394.0,56.547,56.7246,56.5075,56.6654,32394.0
2022-04-28 10:55:00,57.41,57.81,57.41,57.76,100740.0,56.6654,57.0602,56.6654,57.0109,100740.0
2022-04-28 11:00:00,57.78,58.21,57.68,58.15,50614.0,57.0306,57.455,56.9319,57.3958,50614.0
2022-04-28 11:05:00,58.13,58.78,58.02,58.72,237897.0,57.3761,58.0177,57.2675,57.9584,237897.0
2022-04-28 11:10:00,58.75,58.92,58.62,58.92,127597.0,57.988,58.1558,57.8597,58.1558,127597.0
2022-04-28 11:15:00,58.92,59.11,58.86,59.09,129595.0,58.1558,58.3434,58.0966,58.3236,129595.0
2022-04-28 11:20:00,59.08,59.1,58.81,58.87,104903.0,58.3138,58.3335,58.0473,58.1065,104903.0
2022-04-28 11:25:00,58.89,58.99,58.69,58.76,77538.0,58.1262,58.2249,57.9288,57.9979,77538.0
2022-04-28 11:30:00,58.76,59.01,58.73,58.79,167997.0,57.9979,58.2447,57.9683,58.0275,167997.0
2022-04-28 11:35:00,58.77,58.77,58.44,58.45,72265.0,58.0078,58.0078,57.6821,57.6919,72265.0
2022-04-28 11:40:00,58.44,58.54,58.36,58.36,55992.0,57.6821,57.7808,57.6031,57.6031,55992.0
2022-04-28 11:45:00,58.35,58.49,58.34,58.47,71971.0,57.5932,57.7314,57.5834,57.7117,71971.0
2022-04-28 11:50:00,58.45,58.7,58.34,58.52,147715.0,57.6919,57.9387,57.5834,57.761,147715.0
2022-04-28 11:55:00,58.5,58.5,58.14,58.36,43178.0,57.7413,57.7413,57.386,57.6031,43178.0
2022-04-28 12:00:00,58.36,58.45,58.14,58.26,94612.0,57.6031,57.6919,57.386,57.5044,94612.0
2022-04-28 12:05:00,58.27,58.28,58.04,58.15,39066.0,57.5143,57.5241,57.2872,57.3958,39066.0
2022-04-28 12:10:00,58.13,58.4,58.13,58.36,33852.0,57.3761,57.6426,57.3761,57.6031,33852.0
2022-04-28 12:15:00,58.39,58.62,58.36,58.51,52856.0,57.6327,57.8597,57.6031,57.7512,52856.0
2022-04-28 12:20:00,58.53,58.75,58.5,58.71,43943.0,57.7709,57.988,57.7413,57.9486,43943.0
2022-04-28 12:25:00,58.69,58.87,58.66,58.84,52731.0,57.9288,58.1065,57.8992,58.0769,52731.0
2022-04-28 12:30:00,58.86,59.11,58.81,59.07,47488.0,58.0966,58.3434,58.0473,58.3039,47488.0
2022-04-28 12:35:00,59.07,59.26,59.06,59.19,66711.0,58.3039,58.4914,58.294,58.4223,66711.0
2022-04-28 12:40:00,59.22,59.34,59.17,59.31,43985.0,58.4519,58.5704,58.4026,58.5408,43985.0
2022-04-28 12:45:00,59.33,59.63,59.31,59.44,69146.0,58.5605,58.8566,58.5408,58.6691,69146.0
2022-04-28 12:50:00,59.44,59.5,59.27,59.5,50410.0,58.6691,58.7283,58.5013,58.7283,50410.0
2022-04-28 12:55:00,59.48,59.57,59.36,59.57,44619.0,58.7086,58.7974,58.5901,58.7974,44619.0
2022-04-28 13:00:00,59.56,59.81,59.52,59.75,53896.0,58.7875,59.0343,58.7481,58.9751,53896.0
2022-04-28 13:05:00,59.77,59.83,59.63,59.78,51227.0,58.9948,59.054,58.8566,59.0047,51227.0
2022-04-28 13:10:00,59.77,60.08,59.75,60.04,67808.0,58.9948,59.3008,58.9751,59.2613,67808.0
2022-04-28 13:15:00,60.03,60.17,59.86,60.16,125990.0,59.2514,59.3896,59.0836,59.3798,125990.0
2022-04-28 13:20:00,60.17,60.24,60.15,60.17,111979.0,59.3896,59.4587,59.3699,59.3896,111979.0
2022-04-28 13:25:00,60.16,60.35,60.15,60.28,84142.0,59.3798,59.5673,59.3699,59.4982,84142.0
2022-04-28 13:30:00,60.29,60.42,60.13,60.28,124114.0,59.5081,59.6364,59.3501,59.4982,124114.0
2022-04-28 13:35:00,60.27,60.64,60.24,60.6,112021.0,59.4883,59.8535,59.4587,59.814,112021.0
2022-04-28 13:40:00,60.6,60.74,60.3,60.41,263505.0,59.814,59.9522,59.5179,59.6265,263505.0
2022-04-28 13:45:00,60.4,60.59,60.32,60.59,70022.0,59.6166,59.8042,59.5377,59.8042,70022.0
2022-04-28 13:50:00,60.6,60.66,60.42,60.46,67754.0,59.814,59.8733,59.6364,59.6759,67754.0
2022-04-28 13:55:00,60.45,60.75,60.45,60.67,64327.0,59.666,59.9621,59.666,59.8831,64327.0
2022-04-28 14:00:00,60.68,60.68,60.51,60.63,54883.0,59.893,59.893,59.7252,59.8437,54883.0
2022-04-28 14:05:00,60.63,60.64,60.38,60.48,58384.0,59.8437,59.8535,59.5969,59.6956,58384.0
2022-04-28 14:10:00,60.49,60.67,60.49,60.57,35795.0,59.7055,59.8831,59.7055,59.7844,35795.0
2022-04-28 14:15:00,60.58,60.72,60.51,60.72,28128.0,59.7943,59.9325,59.7252,59.9325,28128.0
2022-04-28 14:20:00,60.7,60.84,60.55,60.82,45243.0,59.9127,60.0509,59.7647,60.0312,45243.0
2022-04-28 14:25:00,60.83,60.96,60.81,60.92,79852.0,60.0411,60.1694,60.0213,60.1299,79852.0
2022-04-28 14:30:00,60.93,61.15,60.88,61.11,101926.0,60.1398,60.3569,60.0904,60.3174,101926.0
2022-04-28 14:35:00,61.13,61.35,61.12,61.31,97345.0,60.3372,60.5543,60.3273,60.5148,97345.0
2022-04-28 14:40:00,61.32,61.39,61.14,61.37,65315.0,60.5247,60.5938,60.347,60.5741,65315.0
2022-04-28 14:45:00,61.37,61.47,61.27,61.47,56924.0,60.5741,60.6728,60.4754,60.6728,56924.0
2022-04-28 14:50:00,61.46,61.56,61.21,61.21,63034.0,60.6629,60.7616,60.4161,60.4161,63034.0
2022-04-28 14:55:00,61.21,61.31,61.13,61.27,59462.0,60.4161,60.5148,60.3372,60.4754,59462.0
2022-04-28 15:00:00,61.26,61.41,61.08,61.35,58178.0,60.4655,60.6135,60.2878,60.5543,58178.0
2022-04-28 15:05:00,61.35,61.7,61.35,61.66,100590.0,60.5543,60.8998,60.5543,60.8603,100590.0
2022-04-28 15:10:00,61.67,61.7,61.54,61.58,127120.0,60.8702,60.8998,60.7419,60.7813,127120.0
2022-04-28 15:15:00,61.57,61.74,61.49,61.73,92826.0,60.7715,60.9393,60.6925,60.9294,92826.0
2022-04-28 15:20:00,61.72,61.88,61.63,61.88,102631.0,60.9195,61.0774,60.8307,61.0774,102631.0
2022-04-28 15:25:00,61.88,61.88,61.44,61.44,120753.0,61.0774,61.0774,60.6432,60.6432,120753.0
2022-04-28 15:30:00,61.45,61.51,61.17,61.28,146352.0,60.653,60.7122,60.3767,60.4852,146352.0
2022-04-28 15:35:00,61.27,61.46,61.19,61.34,110365.0,60.4754,60.6629,60.3964,60.5444,110365.0
2022-04-28 15:40:00,61.33,61.47,61.19,61.24,124091.0,60.5346,60.6728,60.3964,60.4457,124091.0
2022-04-28 15:45:00,61.24,61.38,61.02,61.17,187121.0,60.4457,60.5839,60.2286,60.3767,187121.0
2022-04-28 15:50:00,61.18,61.23,60.91,61.08,288772.0,60.3865,60.4359,60.12,60.2878,288772.0
2022-04-28 15:55:00,61.07,61.17,60.88,61.13,555002.0,60.278,60.3767,60.0904,60.3372,555002.0
2022-04-29 09:30:00,59.79,60.76,59.64,60.7,197345.0,59.0146,59.972,58.8665,59.9127,197345.0
2022-04-29 09:35:00,60.72,61.21,60.72,61.02,160754.0,59.9325,60.4161,59.9325,60.2286,160754.0
2022-04-29 09:40:00,61.04,61.5,60.83,60.94,134122.0,60.2483,60.7024,60.0411,60.1496,134122.0
2022-04-29 09:45:00,60.96,61.57,60.88,61.52,75210.0,60.1694,60.7715,60.0904,60.7221,75210.0
2022-04-29 09:50:00,61.55,61.84,61.54,61.77,87751.0,60.7517,61.038,60.7419,60.9689,87751.0
2022-04-29 09:55:00,61.83,62.73,61.82,62.59,132127.0,61.0281,61.9164,61.0182,61.7782,132127.0
2022-04-29 10:00:00,62.61,62.65,62.19,62.36,139795.0,61.798,61.8375,61.3834,61.5512,139795.0
2022-04-29 10:05:00,62.34,62.34,61.67,61.96,109828.0,61.5315,61.5315,60.8702,61.1564,109828.0
2022-04-29 10:10:00,61.97,62.05,61.61,61.67,71916.0,61.1663,61.2452,60.8109,60.8702,71916.0
2022-04-29 10:15:00,61.67,61.88,60.72,60.85,90054.0,60.8702,61.0774,59.9325,60.0608,90054.0
2022-04-29 10:20:00,60.85,60.98,60.68,60.86,70966.0,60.0608,60.1891,59.893,60.0707,70966.0
2022-04-29 10:25:00,60.87,60.92,60.38,60.61,83641.0,60.0805,60.1299,59.5969,59.8239,83641.0
2022-04-29 10:30:00,60.55,60.95,60.54,60.73,122852.0,59.7647,60.1595,59.7548,59.9424,122852.0
2022-04-29 10:35:00,60.73,60.82,60.53,60.74,36079.0,59.9424,60.0312,59.745,59.9522,36079.0
2022-04-29 10:40:00,60.7,60.82,60.56,60.64,38385.0,59.9127,60.0312,59.7746,59.8535,38385.0
2022-04-29 10:45:00,60.63,60.65,60.31,60.42,51918.0,59.8437,59.8634,59.5278,59.6364,51918.0
2022-04-29 10:50:00,60.42,60.52,60.22,60.5,42672.0,59.6364,59.7351,59.439,59.7153,42672.0
2022-04-29 10:55:00,60.5,60.65,60.38,60.61,35753.0,59.7153,59.8634,59.5969,59.8239,35753.0
2022-04-29 11:00:00,60.6,60.66,60.4,60.57,26209.0,59.814,59.8733,59.6166,59.7844,26209.0
2022-04-29 11:05:00,60.55,60.79,60.34,60.45,43505.0,59.7647,60.0016,59.5574,59.666,43505.0
2022-04-29 11:10:00,60.43,60.48,60.16,60.33,52084.0,59.6463,59.6956,59.3798,59.5475,52084.0
2022-04-29 11:15:00,60.32,60.32,60.19,60.32,42707.0,59.5377,59.5377,59.4094,59.5377,42707.0
2022-04-29 11:20:00,60.33,60.54,60.11,60.4,23849.0,59.5475,59.7548,59.3304,59.6166,23849.0
2022-04-29 11:25:00,60.37,60.46,60.33,60.42,35702.0,59.587,59.6759,59.5475,59.6364,35702.0
2022-04-29 11:30:00,60.39,60.83,60.32,60.41,53096.0,59.6068,60.0411,59.5377,59.6265,53096.0
2022-04-29 11:35:00,60.37,60.52,60.32,60.42,37770.0,59.587,59.7351,59.5377,59.6364,37770.0
2022-04-29 11:40:00,60.37,60.73,60.36,60.71,24071.0,59.587,59.9424,59.5772,59.9226,24071.0
2022-04-29 11:45:00,60.69,60.9,60.49,60.56,72031.0,59.9029,60.1102,59.7055,59.7746,72031.0
2022-04-29 11:50:00,60.55,60.62,60.4,60.55,18305.0,59.7647,59.8338,59.6166,59.7647,18305.0
2022-04-29 11:55:00,60.6,60.61,60.23,60.24,23593.0,59.814,59.8239,59.4488,59.4587,23593.0
2022-04-29 12:00:00,60.23,60.25,59.87,59.88,55398.0,59.4488,59.4686,59.0935,59.1034,55398.0
2022-04-29 12:05:00,59.88,60.0,59.77,59.83,62561.0,59.1034,59.2218,58.9948,59.054,62561.0
2022-04-29 12:10:00,59.8,60.02,59.75,59.88,43893.0,59.0244,59.2416,58.9751,59.1034,43893.0
2022-04-29 12:15:00,59.87,59.91,59.8,59.89,26659.0,59.0935,59.133,59.0244,59.1133,26659.0
2022-04-29 12:20:00,59.88,59.94,59.82,59.89,26067.0,59.1034,59.1626,59.0442,59.1133,26067.0
2022-04-29 12:25:00,59.89,60.01,59.78,59.83,25066.0,59.1133,59.2317,59.0047,59.054,25066.0
2022-04-29 12:30:00,59.82,59.84,59.75,59.83,21747.0,59.0442,59.0639,58.9751,59.054,21747.0
2022-04-29 12:35:00,59.84,59.86,59.73,59.8,23553.0,59.0639,59.0836,58.9553,59.0244,23553.0
2022-04-29 12:40:00,59.81,59.83,59.53,59.55,40913.0,59.0343,59.054,58.7579,58.7777,40913.0
2022-04-29 12:45:00,59.56,59.73,59.55,59.7,27819.0,58.7875,58.9553,58.7777,58.9257,27819.0
2022-04-29 12:50:00,59.66,59.66,59.47,59.5,26170.0,58.8862,58.8862,58.6987,58.7283,26170.0
2022-04-29 12:55:00,59.51,59.56,59.42,59.51,21400.0,58.7382,58.7875,58.6494,58.7382,21400.0
2022-04-29 13:00:00,59.5,59.76,59.49,59.71,21836.0,58.7283,58.9849,58.7184,58.9356,21836.0
2022-04-29 13:05:00,59.69,59.69,59.44,59.47,25451.0,58.9158,58.9158,58.6691,58.6987,25451.0
2022-04-29 13:10:00,59.47,59.62,59.46,59.62,15866.0,58.6987,58.8468,58.6888,58.8468,15866.0
2022-04-29 13:15:00,59.64,59.82,59.6,59.78,27159.0,58.8665,59.0442,58.827,59.0047,27159.0
2022-04-29 13:20:00,59.77,59.8,59.67,59.8,20178.0,58.9948,59.0244,58.8961,59.0244,20178.0
2022-04-29 13:25:00,59.82,59.9,59.6,59.71,38577.0,59.0442,59.1231,58.827,58.9356,38577.0
2022-04-29 13:30:00,59.7,59.79,59.63,59.77,28169.0,58.9257,59.0146,58.8566,58.9948,28169.0
2022-04-29 13:35:00,59.75,59.89,59.63,59.63,20413.0,58.9751,59.1133,58.8566,58.8566,20413.0
2022-04-29 13:40:00,59.64,59.67,59.45,59.49,44464.0,58.8665,58.8961,58.679,58.7184,44464.0
2022-04-29 13:45:00,59.5,59.5,59.3,59.38,23865.0,58.7283,58.7283,58.5309,58.6099,23865.0
2022-04-29 13:50:00,59.41,59.48,59.31,59.38,13346.0,58.6395,58.7086,58.5408,58.6099,13346.0
2022-04-29 13:55:00,59.34,59.41,59.3,59.37,25166.0,58.5704,58.6395,58.5309,58.6,25166.0
2022-04-29 14:00:00,59.37,59.43,59.18,59.24,42414.0,58.6,58.6592,58.4125,58.4717,42414.0
2022-04-29 14:05:00,59.23,59.28,59.14,59.14,50424.0,58.4618,58.5112,58.373,58.373,50424.0
2022-04-29 14:10:00,59.12,59.23,59.07,59.16,22798.0,58.3532,58.4618,58.3039,58.3927,22798.0
2022-04-29 14:15:00,59.19,59.42,59.15,59.24,33030.0,58.4223,58.6494,58.3829,58.4717,33030.0
2022-04-29 14:20:00,59.22,59.23,59.07,59.12,26399.0,58.4519,58.4618,58.3039,58.3532,26399.0
2022-04-29 14:25:00,59.12,59.17,59.09,59.15,28796.0,58.3532,58.4026,58.3236,58.3829,28796.0
2022-04-29 14:30:00,59.14,59.33,59.12,59.16,33157.0,58.373,58.5605,58.3532,58.3927,33157.0
2022-04-29 14:35:00,59.16,59.25,59.03,59.04,39565.0,58.3927,58.4816,58.2644,58.2743,39565.0
2022-04-29 14:40:00,59.04,59.09,58.99,59.04,33245.0,58.2743,58.3236,58.2249,58.2743,33245.0
2022-04-29 14:45:00,59.05,59.05,58.84,58.89,51366.0,58.2841,58.2841,58.0769,58.1262,51366.0
2022-04-29 14:50:00,58.9,58.94,58.77,58.79,26930.0,58.1361,58.1756,58.0078,58.0275,26930.0
2022-04-29 14:55:00,58.79,59.01,58.76,58.94,28661.0,58.0275,58.2447,57.9979,58.1756,28661.0
2022-04-29 15:00:00,58.9,58.99,58.79,58.87,29183.0,58.1361,58.2249,58.0275,58.1065,29183.0
2022-04-29 15:05:00,58.85,58.85,58.59,58.6,45760.0,58.0867,58.0867,57.8301,57.84,45760.0
2022-04-29 15:10:00,58.6,58.67,58.45,58.47,62823.0,57.84,57.9091,57.6919,57.7117,62823.0
2022-04-29 15:15:00,58.48,58.86,58.48,58.85,79122.0,57.7215,58.0966,57.7215,58.0867,79122.0
2022-04-29 15:20:00,58.87,58.88,58.61,58.73,69913.0,58.1065,58.1164,57.8499,57.9683,69913.0
2022-04-29 15:25:00,58.73,58.84,58.57,58.58,74986.0,57.9683,58.0769,57.8104,57.8202,74986.0
2022-04-29 15:30:00,58.57,58.74,58.54,58.6,85589.0,57.8104,57.9782,57.7808,57.84,85589.0
2022-04-29 15:35:00,58.59,58.71,58.48,58.6,107820.0,57.8301,57.9486,57.7215,57.84,107820.0
2022-04-29 15:40:00,58.58,58.73,58.46,58.5,94234.0,57.8202,57.9683,57.7018,57.7413,94234.0
2022-04-29 15:45:00,58.49,58.55,58.38,58.45,164007.0,57.7314,57.7906,57.6228,57.6919,164007.0
2022-04-29 15:50:00,58.44,58.48,58.12,58.23,271412.0,57.6821,57.7215,57.3662,57.4748,271412.0
2022-04-29 15:55:00,58.21,58.27,58.01,58.05,748437.0,57.455,57.5143,57.2576,57.2971,748437.0
2022-05-02 09:30:00,58.11,58.41,57.77,58.11,159467.0,57.3563,57.6525,57.0208,57.3563,159467.0
2022-05-02 09:35:00,58.1,58.43,57.59,58.4,89274.0,57.3465,57.6722,56.8431,57.6426,89274.0
2022-05-02 09:40:00,58.41,59.36,58.08,59.2,86477.0,57.6525,58.5901,57.3267,58.4322,86477.0
2022-05-02 09:45:00,59.16,59.38,58.8,58.94,94934.0,58.3927,58.6099,58.0374,58.1756,94934.0
2022-05-02 09:50:00,58.9,59.2,58.72,59.05,58679.0,58.1361,58.4322,57.9584,58.2841,58679.0
2022-05-02 09:55:00,59.05,59.4,58.91,58.97,98904.0,58.2841,58.6296,58.146,58.2052,98904.0
2022-05-02 10:00:00,58.97,59.05,58.59,58.88,86307.0,58.2052,58.2841,57.8301,58.1164,86307.0
2022-05-02 10:05:00,58.88,58.88,58.33,58.41,38695.0,58.1164,58.1164,57.5735,57.6525,38695.0
2022-05-02 10:10:00,58.36,58.43,57.89,57.93,75524.0,57.6031,57.6722,57.1392,57.1787,75524.0
2022-05-02 10:15:00,57.89,58.31,57.88,58.18,71786.0,57.1392,57.5537,57.1293,57.4254,71786.0
2022-05-02 10:20:00,58.16,58.59,58.09,58.48,62349.0,57.4057,57.8301,57.3366,57.7215,62349.0
2022-05-02 10:25:00,58.49,59.06,58.34,58.97,54589.0,57.7314,58.294,57.5834,58.2052,54589.0
2022-05-02 10:30:00,58.96,59.25,58.95,59.12,57117.0,58.1953,58.4816,58.1854,58.3532,57117.0
2022-05-02 10:35:00,59.12,59.22,58.86,59.03,43260.0,58.3532,58.4519,58.0966,58.2644,43260.0
2022-05-02 10:40:00,59.03,59.3,58.89,58.95,49617.0,58.2644,58.5309,58.1262,58.1854,49617.0
2022-05-02 10:45:00,58.94,58.94,58.5,58.58,87995.0,58.1756,58.1756,57.7413,57.8202,87995.0
2022-05-02 10:50:00,58.58,58.79,58.45,58.64,43142.0,57.8202,58.0275,57.6919,57.8795,43142.0
2022-05-02 10:55:00,58.64,58.89,58.28,58.33,60373.0,57.8795,58.1262,57.5241,57.5735,60373.0
2022-05-02 11:00:00,58.33,58.46,58.17,58.22,53525.0,57.5735,57.7018,57.4156,57.4649,53525.0
2022-05-02 11:05:00,58.21,58.5,58.18,58.4,52686.0,57.455,57.7413,57.4254,57.6426,52686.0
2022-05-02 11:10:00,58.4,58.7,58.28,58.69,57469.0,57.6426,57.9387,57.5241,57.9288,57469.0
2022-05-02 11:15:00,58.66,58.67,57.96,58.12,44067.0,57.8992,57.9091,57.2083,57.3662,44067.0
2022-05-02 11:20:00,58.1,58.36,58.06,58.36,47015.0,57.3465,57.6031,57.307,57.6031,47015.0
2022-05-02 11:25:00,58.31,58.58,58.22,58.52,40535.0,57.5537,57.8202,57.4649,57.761,40535.0
2022-05-02 11:30:00,58.53,58.77,58.29,58.64,63508.0,57.7709,58.0078,57.534,57.8795,63508.0
2022-05-02 11:35:00,58.66,58.71,58.19,58.27,28752.0,57.8992,57.9486,57.4353,57.5143,28752.0
2022-05-02 11:40:00,58.26,58.45,58.12,58.26,42339.0,57.5044,57.6919,57.3662,57.5044,42339.0
2022-05-02 11:45:00,58.27,58.42,58.15,58.29,47468.0,57.5143,57.6623,57.3958,57.534,47468.0
2022-05-02 11:50:00,58.21,58.53,58.2,58.44,75626.0,57.455,57.7709,57.4452,57.6821,75626.0
2022-05-02 11:55:00,58.42,58.71,58.37,58.62,71373.0,57.6623,57.9486,57.613,57.8597,71373.0
2022-05-02 12:00:00,58.62,58.74,58.12,58.3,63554.0,57.8597,57.9782,57.3662,57.5439,63554.0
2022-05-02 12:05:00,58.26,58.61,58.25,58.61,37416.0,57.5044,57.8499,57.4945,57.8499,37416.0
2022-05-02 12:10:00,58.6,58.82,58.57,58.79,26144.0,57.84,58.0571,57.8104,58.0275,26144.0
2022-05-02 12:15:00,58.77,58.97,58.64,58.96,46719.0,58.0078,58.2052,57.8795,58.1953,46719.0
2022-05-02 12:20:00,58.99,59.11,58.82,58.87,61532.0,58.2249,58.3434,58.0571,58.1065,61532.0
2022-05-02 12:25:00,58.86,58.97,58.76,58.96,40353.0,58.0966,58.2052,57.9979,58.1953,40353.0
2022-05-02 12:30:00,58.98,59.01,58.79,58.98,51712.0,58.2151,58.2447,58.0275,58.2151,51712.0
2022-05-02 12:35:00,59.01,59.06,58.59,58.59,37454.0,58.2447,58.294,57.8301,57.8301,37454.0
2022-05-02 12:40:00,58.58,58.76,58.52,58.63,55889.0,57.8202,57.9979,57.761,57.8696,55889.0
2022-05-02 12:45:00,58.64,58.69,58.51,58.57,30476.0,57.8795,57.9288,57.7512,57.8104,30476.0
2022-05-02 12:50:00,58.54,58.65,58.42,58.46,27309.0,57.7808,57.8893,57.6623,57.7018,27309.0
2022-05-02 12:55:00,58.4,58.49,58.12,58.23,23439.0,57.6426,57.7314,57.3662,57.4748,23439.0
2022-05-02 13:00:00,58.23,58.25,57.92,57.94,41565.0,57.4748,57.4945,57.1688,57.1885,41565.0
2022-05-02 13:05:00,57.96,58.29,57.96,58.18,42353.0,57.2083,57.534,57.2083,57.4254,42353.0
2022-05-02 13:10:00,58.16,58.35,58.03,58.09,26143.0,57.4057,57.5932,57.2774,57.3366,26143.0
2022-05-02 13:15:00,58.08,58.08,57.94,57.99,21893.0,57.3267,57.3267,57.1885,57.2379,21893.0
2022-05-02 13:20:00,58.0,58.0,57.85,57.93,20985.0,57.2478,57.2478,57.0997,57.1787,20985.0
2022-05-02 13:25:00,57.93,58.07,57.93,58.0,32820.0,57.1787,57.3169,57.1787,57.2478,32820.0
2022-05-02 13:30:00,58.01,58.17,57.98,58.07,16980.0,57.2576,57.4156,57.228,57.3169,16980.0
2022-05-02 13:35:00,58.04,58.11,57.87,57.89,47631.0,57.2872,57.3563,57.1195,57.1392,47631.0
2022-05-02 13:40:00,57.87,57.95,57.65,57.67,26747.0,57.1195,57.1984,56.9023,56.922,26747.0
2022-05-02 13:45:00,57.67,57.73,57.51,57.53,28738.0,56.922,56.9813,56.7641,56.7839,28738.0
2022-05-02 13:50:00,57.51,57.71,57.51,57.67,42056.0,56.7641,56.9615,56.7641,56.922,42056.0
2022-05-02 13:55:00,57.7,57.92,57.69,57.91,47144.0,56.9517,57.1688,56.9418,57.1589,47144.0
2022-05-02 14:00:00,57.9,58.19,57.78,58.19,41978.0,57.1491,57.4353,57.0306,57.4353,41978.0
2022-05-02 14:05:00,58.2,58.22,57.95,57.97,35615.0,57.4452,57.4649,57.1984,57.2182,35615.0
2022-05-02 14:10:00,57.98,58.03,57.63,57.64,49187.0,57.228,57.2774,56.8826,56.8924,49187.0
2022-05-02 14:15:00,57.59,57.63,57.41,57.48,51832.0,56.8431,56.8826,56.6654,56.7345,51832.0
2022-05-02 14:20:00,57.47,57.62,57.38,57.62,54886.0,56.7246,56.8727,56.6358,56.8727,54886.0
2022-05-02 14:25:00,57.56,57.68,57.48,57.66,54529.0,56.8135,56.9319,56.7345,56.9122,54529.0
2022-05-02 14:30:00,57.64,57.9,57.55,57.86,35074.0,56.8924,57.1491,56.8036,57.1096,35074.0
2022-05-02 14:35:00,57.83,57.85,57.62,57.64,80010.0,57.08,57.0997,56.8727,56.8924,80010.0
2022-05-02 14:40:00,57.64,57.71,57.48,57.66,42874.0,56.8924,56.9615,56.7345,56.9122,42874.0
2022-05-02 14:45:00,57.69,58.15,57.66,58.15,56336.0,56.9418,57.3958,56.9122,57.3958,56336.0
2022-05-02 14:50:00,58.12,58.46,58.05,58.36,70809.0,57.3662,57.7018,57.2971,57.6031,70809.0
2022-05-02 14:55:00,58.34,58.4,58.05,58.17,54046.0,57.5834,57.6426,57.2971,57.4156,54046.0
2022-05-02 15:00:00,58.15,58.52,58.14,58.44,57452.0,57.3958,57.761,57.386,57.6821,57452.0
2022-05-02 15:05:00,58.45,58.73,58.32,58.62,73706.0,57.6919,57.9683,57.5636,57.8597,73706.0
2022-05-02 15:10:00,58.63,58.92,58.63,58.87,78249.0,57.8696,58.1558,57.8696,58.1065,78249.0
2022-05-02 15:15:00,58.86,58.99,58.73,58.88,57018.0,58.0966,58.2249,57.9683,58.1164,57018.0
2022-05-02 15:20:00,58.88,59.1,58.88,59.09,173591.0,58.1164,58.3335,58.1164,58.3236,173591.0
2022-05-02 15:25:00,59.09,59.17,58.88,58.93,82104.0,58.3236,58.4026,58.1164,58.1657,82104.0
2022-05-02 15:30:00,58.94,59.35,58.94,59.31,62578.0,58.1756,58.5803,58.1756,58.5408,62578.0
2022-05-02 15:35:00,59.31,59.4,59.15,59.27,65661.0,58.5408,58.6296,58.3829,58.5013,65661.0
2022-05-02 15:40:00,59.3,59.45,59.1,59.12,101281.0,58.5309,58.679,58.3335,58.3532,101281.0
2022-05-02 15:45:00,59.12,59.6,59.06,59.58,87642.0,58.3532,58.827,58.294,58.8073,87642.0
2022-05-02 15:50:00,59.57,60.01,59.49,59.92,275463.0,58.7974,59.2317,58.7184,59.1429,275463.0
2022-05-02 15:55:00,59.94,60.09,59.86,60.09,601316.0,59.1626,59.3107,59.0836,59.3107,601316.0
2022-05-03 09:30:00,60.01,60.22,59.6,59.95,168751.0,59.2317,59.439,58.827,59.1725,168751.0
2022-05-03 09:35:00,59.97,59.97,59.31,59.71,62994.0,59.1922,59.1922,58.5408,58.9356,62994.0
2022-05-03 09:40:00,59.61,59.87,59.56,59.56,98234.0,58.8369,59.0935,58.7875,58.7875,98234.0
2022-05-03 09:45:00,59.55,59.57,59.06,59.15,46523.0,58.7777,58.7974,58.294,58.3829,46523.0
2022-05-03 09:50:00,59.15,59.57,59.1,59.5,57254.0,58.3829,58.7974,58.3335,58.7283,57254.0
2022-05-03 09:55:00,59.52,59.94,59.36,59.88,68317.0,58.7481,59.1626,58.5901,59.1034,68317.0
2022-05-03 10:00:00,59.94,60.31,59.91,60.21,121303.0,59.1626,59.5278,59.133,59.4291,121303.0
2022-05-03 10:05:00,60.23,60.33,59.64,59.7,83664.0,59.4488,59.5475,58.8665,58.9257,83664.0
2022-05-03 10:10:00,59.73,59.96,59.65,59.87,69667.0,58.9553,59.1823,58.8764,59.0935,69667.0
2022-05-03 10:15:00,59.82,59.87,59.39,59.59,49468.0,59.0442,59.0935,58.6197,58.8171,49468.0
2022-05-03 10:20:00,59.6,59.79,59.58,59.71,36979.0,58.827,59.0146,58.8073,58.9356,36979.0
2022-05-03 10:25:00,59.74,60.08,59.66,60.03,65255.0,58.9652,59.3008,58.8862,59.2514,65255.0
2022-05-03 10:30:00,60.1,60.55,59.67,60.46,95857.0,59.3205,59.7647,58.8961,59.6759,95857.0
2022-05-03 10:35:00,60.48,60.52,59.89,59.92,50115.0,59.6956,59.7351,59.1133,59.1429,50115.0
2022-05-03 10:40:00,59.9,59.91,59.41,59.41,45163.0,59.1231,59.133,58.6395,58.6395,45163.0
2022-05-03 10:45:00,59.41,59.52,59.3,59.42,37529.0,58.6395,58.7481,58.5309,58.6494,37529.0
2022-05-03 10:50:00,59.44,59.6,59.36,59.44,43991.0,58.6691,58.827,58.5901,58.6691,43991.0
2022-05-03 10:55:00,59.46,59.65,59.36,59.56,25093.0,58.6888,58.8764,58.5901,58.7875,25093.0
2022-05-03 11:00:00,59.56,59.75,59.33,59.73,33415.0,58.7875,58.9751,58.5605,58.9553,33415.0
2022-05-03 11:05:00,59.76,60.25,59.65,60.19,71695.0,58.9849,59.4686,58.8764,59.4094,71695.0
2022-05-03 11:10:00,60.21,60.21,59.83,59.95,36227.0,59.4291,59.4291,59.054,59.1725,36227.0
2022-05-03 11:15:00,60.04,60.13,59.82,59.91,74863.0,59.2613,59.3501,59.0442,59.133,74863.0
2022-05-03 11:20:00,59.95,60.49,59.95,60.42,38935.0,59.1725,59.7055,59.1725,59.6364,38935.0
2022-05-03 11:25:00,60.41,60.48,60.18,60.19,57052.0,59.6265,59.6956,59.3995,59.4094,57052.0
2022-05-03 11:30:00,60.25,60.33,60.17,60.22,28384.0,59.4686,59.5475,59.3896,59.439,28384.0
2022-05-03 11:35:00,60.21,60.21,59.96,60.02,41138.0,59.4291,59.4291,59.1823,59.2416,41138.0
2022-05-03 11:40:00,60.03,60.23,60.03,60.11,28044.0,59.2514,59.4488,59.2514,59.3304,28044.0
2022-05-03 11:45:00,60.12,60.23,59.98,60.19,20932.0,59.3403,59.4488,59.2021,59.4094,20932.0
2022-05-03 11:50:00,60.2,60.35,60.11,60.26,25112.0,59.4192,59.5673,59.3304,59.4785,25112.0
2022-05-03 11:55:00,60.25,60.36,60.2,60.26,16822.0,59.4686,59.5772,59.4192,59.4785,16822.0
2022-05-03 12:00:00,60.27,60.39,60.18,60.27,31384.0,59.4883,59.6068,59.3995,59.4883,31384.0
2022-05-03 12:05:00,60.23,60.23,59.62,59.7,50944.0,59.4488,59.4488,58.8468,58.9257,50944.0
2022-05-03 12:10:00,59.7,59.95,59.69,59.9,18974.0,58.9257,59.1725,58.9158,59.1231,18974.0
2022-05-03 12:15:00,59.93,59.96,59.77,59.87,19429.0,59.1527,59.1823,58.9948,59.0935,19429.0
2022-05-03 12:20:00,59.88,59.97,59.77,59.85,25169.0,59.1034,59.1922,58.9948,59.0738,25169.0
2022-05-03 12:25:00,59.84,60.04,59.76,59.79,29637.0,59.0639,59.2613,58.9849,59.0146,29637.0
2022-05-03 12:30:00,59.79,59.94,59.71,59.84,20431.0,59.0146,59.1626,58.9356,59.0639,20431.0
2022-05-03 12:35:00,59.83,59.95,59.79,59.87,22202.0,59.054,59.1725,59.0146,59.0935,22202.0
2022-05-03 12:40:00,59.82,60.04,59.79,59.93,14056.0,59.0442,59.2613,59.0146,59.1527,14056.0
2022-05-03 12:45:00,59.92,60.14,59.84,60.04,19551.0,59.1429,59.36,59.0639,59.2613,19551.0
2022-05-03 12:50:00,60.01,60.18,60.0,60.05,19830.0,59.2317,59.3995,59.2218,59.2712,19830.0
2022-05-03 12:55:00,60.03,60.18,59.87,60.11,15552.0,59.2514,59.3995,59.0935,59.3304,15552.0
2022-05-03 13:00:00,60.13,60.38,60.06,60.08,50204.0,59.3501,59.5969,59.2811,59.3008,50204.0
2022-05-03 13:05:00,60.07,60.18,60.01,60.14,19645.0,59.2909,59.3995,59.2317,59.36,19645.0
2022-05-03 13:10:00,60.12,60.31,60.08,60.26,21158.0,59.3403,59.5278,59.3008,59.4785,21158.0
2022-05-03 13:15:00,60.26,60.4,60.22,60.36,62078.0,59.4785,59.6166,59.439,59.5772,62078.0
2022-05-03 13:20:00,60.37,60.58,60.3,60.4,67924.0,59.587,59.7943,59.5179,59.6166,67924.0
2022-05-03 13:25:00,60.38,60.49,60.3,60.43,34989.0,59.5969,59.7055,59.5179,59.6463,34989.0
2022-05-03 13:30:00,60.47,60.6,60.4,60.55,18991.0,59.6857,59.814,59.6166,59.7647,18991.0
2022-05-03 13:35:00,60.54,60.69,60.52,60.65,24739.0,59.7548,59.9029,59.7351,59.8634,24739.0
2022-05-03 13:40:00,60.64,60.69,60.53,60.68,18857.0,59.8535,59.9029,59.745,59.893,18857.0
2022-05-03 13:45:00,60.7,60.71,60.58,60.64,26209.0,59.9127,59.9226,59.7943,59.8535,26209.0
2022-05-03 13:50:00,60.63,60.68,60.49,60.56,31826.0,59.8437,59.893,59.7055,59.7746,31826.0
2022-05-03 13:55:00,60.59,60.62,60.54,60.57,15192.0,59.8042,59.8338,59.7548,59.7844,15192.0
2022-05-03 14:00:00,60.56,60.58,60.3,60.34,26763.0,59.7746,59.7943,59.5179,59.5574,26763.0
2022-05-03 14:05:00,60.33,60.33,60.16,60.31,49936.0,59.5475,59.5475,59.3798,59.5278,49936.0
2022-05-03 14:10:00,60.3,60.3,60.05,60.05,31671.0,59.5179,59.5179,59.2712,59.2712,31671.0
2022-05-03 14:15:00,60.04,60.04,59.73,59.76,35115.0,59.2613,59.2613,58.9553,58.9849,35115.0
2022-05-03 14:20:00,59.77,59.77,59.64,59.73,44608.0,58.9948,58.9948,58.8665,58.9553,44608.0
2022-05-03 14:25:00,59.73,59.79,59.65,59.66,49901.0,58.9553,59.0146,58.8764,58.8862,49901.0
2022-05-03 14:30:00,59.67,59.9,59.64,59.9,39431.0,58.8961,59.1231,58.8665,59.1231,39431.0
2022-05-03 14:35:00,59.88,60.09,59.77,59.83,32127.0,59.1034,59.3107,58.9948,59.054,32127.0
2022-05-03 14:40:00,59.83,60.0,59.47,59.91,36703.0,59.054,59.2218,58.6987,59.133,36703.0
2022-05-03 14:45:00,59.91,60.0,59.69,59.91,41532.0,59.133,59.2218,58.9158,59.133,41532.0
2022-05-03 14:50:00,59.93,60.23,59.88,60.14,34870.0,59.1527,59.4488,59.1034,59.36,34870.0
2022-05-03 14:55:00,60.13,60.53,60.08,60.49,59303.0,59.3501,59.745,59.3008,59.7055,59303.0
2022-05-03 15:00:00,60.51,60.51,60.31,60.36,42375.0,59.7252,59.7252,59.5278,59.5772,42375.0
2022-05-03 15:05:00,60.38,60.66,60.33,60.62,45765.0,59.5969,59.8733,59.5475,59.8338,45765.0
2022-05-03 15:10:00,60.6,60.72,60.54,60.62,46626.0,59.814,59.9325,59.7548,59.8338,46626.0
2022-05-03 15:15:00,60.62,60.67,60.39,60.43,43022.0,59.8338,59.8831,59.6068,59.6463,43022.0
2022-05-03 15:20:00,60.45,60.62,60.19,60.38,56101.0,59.666,59.8338,59.4094,59.5969,56101.0
2022-05-03 15:25:00,60.39,60.39,60.15,60.2,87595.0,59.6068,59.6068,59.3699,59.4192,87595.0
2022-05-03 15:30:00,60.19,60.28,59.99,60.17,108814.0,59.4094,59.4982,59.212,59.3896,108814.0
2022-05-03 15:35:00,60.18,60.21,59.92,60.03,130925.0,59.3995,59.4291,59.1429,59.2514,130925.0
2022-05-03 15:40:00,60.03,60.03,59.81,59.92,58123.0,59.2514,59.2514,59.0343,59.1429,58123.0
2022-05-03 15:45:00,59.92,60.18,59.8,60.0,144438.0,59.1429,59.3995,59.0244,59.2218,144438.0
2022-05-03 15:50:00,60.02,60.39,59.81,60.32,302998.0,59.2416,59.6068,59.0343,59.5377,302998.0
2022-05-03 15:55:00,60.33,60.45,60.22,60.44,525390.0,59.5475,59.666,59.439,59.6561,525390.0
2022-05-04 09:30:00,60.76,61.11,60.48,60.67,320148.0,59.972,60.3174,59.6956,59.8831,320148.0
2022-05-04 09:35:00,60.57,60.95,60.53,60.78,111991.0,59.7844,60.1595,59.745,59.9917,111991.0
2022-05-04 09:40:00,60.73,61.03,60.24,60.34,52194.0,59.9424,60.2385,59.4587,59.5574,52194.0
2022-05-04 09:45:00,60.34,60.54,60.18,60.53,48118.0,59.5574,59.7548,59.3995,59.745,48118.0
2022-05-04 09:50:00,60.54,60.69,60.31,60.35,39542.0,59.7548,59.9029,59.5278,59.5673,39542.0
2022-05-04 09:55:00,60.31,60.42,59.98,60.09,41289.0,59.5278,59.6364,59.2021,59.3107,41289.0
2022-05-04 10:00:00,60.11,60.16,59.5,59.53,42060.0,59.3304,59.3798,58.7283,58.7579,42060.0
2022-05-04 10:05:00,59.54,59.6,59.13,59.26,93134.0,58.7678,58.827,58.3631,58.4914,93134.0
2022-05-04 10:10:00,59.25,59.51,59.19,59.28,43382.0,58.4816,58.7382,58.4223,58.5112,43382.0
2022-05-04 10:15:00,59.27,59.27,58.95,59.09,59649.0,58.5013,58.5013,58.1854,58.3236,59649.0
2022-05-04 10:20:00,59.08,59.32,59.03,59.18,33208.0,58.3138,58.5506,58.2644,58.4125,33208.0
2022-05-04 10:25:00,59.18,59.39,59.12,59.23,24812.0,58.4125,58.6197,58.3532,58.4618,24812.0
2022-05-04 10:30:00,59.24,59.35,59.1,59.26,97977.0,58.4717,58.5803,58.3335,58.4914,97977.0
2022-05-04 10:35:00,59.28,59.43,59.19,59.23,171689.0,58.5112,58.6592,58.4223,58.4618,171689.0
2022-05-04 10:40:00,59.21,59.49,59.15,59.49,37452.0,58.4421,58.7184,58.3829,58.7184,37452.0
2022-05-04 10:45:00,59.49,59.54,59.18,59.19,60220.0,58.7184,58.7678,58.4125,58.4223,60220.0
2022-05-04 10:50:00,59.18,59.21,58.89,58.99,84793.0,58.4125,58.4421,58.1262,58.2249,84793.0
2022-05-04 10:55:00,58.99,59.07,58.76,58.83,56128.0,58.2249,58.3039,57.9979,58.067,56128.0
2022-05-04 11:00:00,58.84,58.84,58.36,58.36,120982.0,58.0769,58.0769,57.6031,57.6031,120982.0
2022-05-04 11:05:00,58.35,58.61,58.32,58.54,108698.0,57.5932,57.8499,57.5636,57.7808,108698.0
2022-05-04 11:10:00,58.55,58.56,58.08,58.09,100461.0,57.7906,57.8005,57.3267,57.3366,100461.0
2022-05-04 11:15:00,58.08,58.38,58.02,58.38,129334.0,57.3267,57.6228,57.2675,57.6228,129334.0
2022-05-04 11:20:00,58.38,58.46,58.31,58.34,179028.0,57.6228,57.7018,57.5537,57.5834,179028.0
2022-05-04 11:25:00,58.34,58.36,58.04,58.07,85261.0,57.5834,57.6031,57.2872,57.3169,85261.0
2022-05-04 11:30:00,58.06,58.11,58.01,58.07,64063.0,57.307,57.3563,57.2576,57.3169,64063.0
2022-05-04 11:35:00,58.09,58.1,57.86,57.91,133479.0,57.3366,57.3465,57.1096,57.1589,133479.0
2022-05-04 11:40:00,57.9,58.05,57.79,57.84,107485.0,57.1491,57.2971,57.0405,57.0898,107485.0
2022-05-04 11:45:00,57.85,58.02,57.78,57.94,85799.0,57.0997,57.2675,57.0306,57.1885,85799.0
2022-05-04 11:50:00,57.9,58.29,57.89,58.26,86036.0,57.1491,57.534,57.1392,57.5044,86036.0
2022-05-04 11:55:00,58.26,58.34,58.1,58.18,195866.0,57.5044,57.5834,57.3465,57.4254,195866.0
2022-05-04 12:00:00,58.2,58.28,58.14,58.18,41965.0,57.4452,57.5241,57.386,57.4254,41965.0
2022-05-04 12:05:00,58.17,58.38,58.15,58.26,86403.0,57.4156,57.6228,57.3958,57.5044,86403.0
2022-05-04 12:10:00,58.27,58.27,58.05,58.16,91067.0,57.5143,57.5143,57.2971,57.4057,91067.0
2022-05-04 12:15:00,58.21,58.55,58.17,58.47,58257.0,57.455,57.7906,57.4156,57.7117,58257.0
2022-05-04 12:20:00,58.47,58.92,58.45,58.76,131399.0,57.7117,58.1558,57.6919,57.9979,131399.0
2022-05-04 12:25:00,58.76,59.01,58.71,59.0,103462.0,57.9979,58.2447,57.9486,58.2348,103462.0
2022-05-04 12:30:00,58.99,59.04,58.77,58.79,63191.0,58.2249,58.2743,58.0078,58.0275,63191.0
2022-05-04 12:35:00,58.79,59.01,58.79,59.01,94960.0,58.0275,58.2447,58.0275,58.2447,94960.0
2022-05-04 12:40:00,59.03,59.13,58.85,59.12,49643.0,58.2644,58.3631,58.0867,58.3532,49643.0
2022-05-04 12:45:00,59.13,59.15,58.92,58.96,53583.0,58.3631,58.3829,58.1558,58.1953,53583.0
2022-05-04 12:50:00,58.96,59.23,58.91,59.23,39534.0,58.1953,58.4618,58.146,58.4618,39534.0
2022-05-04 12:55:00,59.24,59.36,59.09,59.36,38109.0,58.4717,58.5901,58.3236,58.5901,38109.0
2022-05-04 13:00:00,59.38,59.62,59.32,59.59,72617.0,58.6099,58.8468,58.5506,58.8171,72617.0
2022-05-04 13:05:00,59.58,59.58,59.38,59.5,48083.0,58.8073,58.8073,58.6099,58.7283,48083.0
2022-05-04 13:10:00,59.49,59.5,59.27,59.49,49812.0,58.7184,58.7283,58.5013,58.7184,49812.0
2022-05-04 13:15:00,59.5,59.58,59.39,59.52,49529.0,58.7283,58.8073,58.6197,58.7481,49529.0
2022-05-04 13:20:00,59.53,59.71,59.48,59.62,40802.0,58.7579,58.9356,58.7086,58.8468,40802.0
2022-05-04 13:25:00,59.61,59.74,59.6,59.68,63009.0,58.8369,58.9652,58.827,58.906,63009.0
2022-05-04 13:30:00,59.68,59.82,59.58,59.8,48830.0,58.906,59.0442,58.8073,59.0244,48830.0
2022-05-04 13:35:00,59.83,59.91,59.52,59.55,40012.0,59.054,59.133,58.7481,58.7777,40012.0
2022-05-04 13:40:00,59.54,59.61,59.45,59.57,23317.0,58.7678,58.8369,58.679,58.7974,23317.0
2022-05-04 13:45:00,59.6,59.6,59.45,59.45,16961.0,58.827,58.827,58.679,58.679,16961.0
2022-05-04 13:50:00,59.42,59.57,59.42,59.52,14582.0,58.6494,58.7974,58.6494,58.7481,14582.0
2022-05-04 13:55:00,59.53,60.11,59.53,59.99,52902.0,58.7579,59.3304,58.7579,59.212,52902.0
2022-05-04 14:00:00,60.02,60.48,59.72,60.15,140092.0,59.2416,59.6956,58.9455,59.3699,140092.0
2022-05-04 14:05:00,60.22,60.57,59.35,59.75,110284.0,59.439,59.7844,58.5803,58.9751,110284.0
2022-05-04 14:10:00,59.77,60.02,59.53,59.69,43262.0,58.9948,59.2416,58.7579,58.9158,43262.0
2022-05-04 14:15:00,59.68,59.81,59.11,59.28,79900.0,58.906,59.0343,58.3434,58.5112,79900.0
2022-05-04 14:20:00,59.21,59.47,58.94,59.38,44538.0,58.4421,58.6987,58.1756,58.6099,44538.0
2022-05-04 14:25:00,59.38,59.92,59.34,59.68,39117.0,58.6099,59.1429,58.5704,58.906,39117.0
2022-05-04 14:30:00,59.7,59.79,58.5,58.52,131770.0,58.9257,59.0146,57.7413,57.761,131770.0
2022-05-04 14:35:00,58.53,59.08,58.41,58.84,144578.0,57.7709,58.3138,57.6525,58.0769,144578.0
2022-05-04 14:40:00,58.84,60.02,58.72,59.9,111017.0,58.0769,59.2416,57.9584,59.1231,111017.0
2022-05-04 14:45:00,59.89,60.89,59.86,60.66,91848.0,59.1133,60.1003,59.0836,59.8733,91848.0
2022-05-04 14:50:00,60.67,61.15,60.52,61.12,135656.0,59.8831,60.3569,59.7351,60.3273,135656.0
2022-05-04 14:55:00,61.1,61.44,60.81,61.4,148425.0,60.3076,60.6432,60.0213,60.6037,148425.0
2022-05-04 15:00:00,61.4,61.56,61.17,61.45,132354.0,60.6037,60.7616,60.3767,60.653,132354.0
2022-05-04 15:05:00,61.49,61.74,61.41,61.65,92821.0,60.6925,60.9393,60.6135,60.8504,92821.0
2022-05-04 15:10:00,61.7,62.14,61.64,62.11,94686.0,60.8998,61.3341,60.8406,61.3045,94686.0
2022-05-04 15:15:00,62.1,62.4,61.92,62.01,121468.0,61.2946,61.5907,61.1169,61.2058,121468.0
2022-05-04 15:20:00,62.0,62.38,61.97,62.32,83707.0,61.1959,61.571,61.1663,61.5117,83707.0
2022-05-04 15:25:00,62.31,62.58,62.31,62.42,130415.0,61.5019,61.7684,61.5019,61.6104,130415.0
2022-05-04 15:30:00,62.41,62.88,62.38,62.87,201309.0,61.6006,62.0645,61.571,62.0546,201309.0
2022-05-04 15:35:00,62.86,62.94,62.68,62.88,221074.0,62.0447,62.1237,61.8671,62.0645,221074.0
2022-05-04 15:40:00,62.87,63.05,62.66,62.79,191755.0,62.0546,62.2323,61.8473,61.9756,191755.0
2022-05-04 15:45:00,62.78,62.87,62.59,62.86,215409.0,61.9658,62.0546,61.7782,62.0447,215409.0
2022-05-04 15:50:00,62.86,63.11,62.77,62.92,428643.0,62.0447,62.2915,61.9559,62.104,428643.0
2022-05-04 15:55:00,62.91,63.0,62.78,62.96,524354.0,62.0941,62.1829,61.9658,62.1434,524354.0
2022-05-05 09:30:00,61.91,61.99,61.47,61.69,235123.0,61.1071,61.186,60.6728,60.8899,235123.0
2022-05-05 09:35:00,61.69,61.8,61.22,61.35,65793.0,60.8899,60.9985,60.426,60.5543,65793.0
2022-05-05 09:40:00,61.38,61.51,61.1,61.19,82903.0,60.5839,60.7122,60.3076,60.3964,82903.0
2022-05-05 09:45:00,61.18,61.28,60.87,61.23,53628.0,60.3865,60.4852,60.0805,60.4359,53628.0
2022-05-05 09:50:00,61.23,61.36,61.04,61.04,35204.0,60.4359,60.5642,60.2483,60.2483,35204.0
2022-05-05 09:55:00,61.06,61.1,60.55,60.76,64023.0,60.2681,60.3076,59.7647,59.972,64023.0
2022-05-05 10:00:00,60.74,60.75,60.33,60.39,47369.0,59.9522,59.9621,59.5475,59.6068,47369.0
2022-05-05 10:05:00,60.36,60.67,60.19,60.61,33781.0,59.5772,59.8831,59.4094,59.8239,33781.0
2022-05-05 10:10:00,60.63,60.78,60.35,60.67,43439.0,59.8437,59.9917,59.5673,59.8831,43439.0
2022-05-05 10:15:00,60.71,60.75,60.26,60.27,48088.0,59.9226,59.9621,59.4785,59.4883,48088.0
2022-05-05 10:20:00,60.27,60.31,59.9,59.92,152912.0,59.4883,59.5278,59.1231,59.1429,152912.0
2022-05-05 10:25:00,59.91,60.05,59.75,59.96,63972.0,59.133,59.2712,58.9751,59.1823,63972.0
2022-05-05 10:30:00,59.94,60.07,59.67,59.76,79082.0,59.1626,59.2909,58.8961,58.9849,79082.0
2022-05-05 10:35:00,59.73,59.82,59.17,59.19,95354.0,58.9553,59.0442,58.4026,58.4223,95354.0
2022-05-05 10:40:00,59.19,59.62,59.05,59.54,152667.0,58.4223,58.8468,58.2841,58.7678,152667.0
2022-05-05 10:45:00,59.56,59.73,59.39,59.5,76565.0,58.7875,58.9553,58.6197,58.7283,76565.0
2022-05-05 10:50:00,59.48,59.49,59.11,59.2,72732.0,58.7086,58.7184,58.3434,58.4322,72732.0
2022-05-05 10:55:00,59.19,59.45,59.13,59.35,102600.0,58.4223,58.679,58.3631,58.5803,102600.0
2022-05-05 11:00:00,59.34,59.34,59.06,59.14,92389.0,58.5704,58.5704,58.294,58.373,92389.0
2022-05-05 11:05:00,59.15,59.22,58.82,59.03,92410.0,58.3829,58.4519,58.0571,58.2644,92410.0
2022-05-05 11:10:00,59.02,59.1,58.91,59.01,83700.0,58.2545,58.3335,58.146,58.2447,83700.0
2022-05-05 11:15:00,58.99,59.11,58.87,58.94,82978.0,58.2249,58.3434,58.1065,58.1756,82978.0
2022-05-05 11:20:00,58.93,58.93,58.48,58.5,108901.0,58.1657,58.1657,57.7215,57.7413,108901.0
2022-05-05 11:25:00,58.49,58.66,58.35,58.66,120691.0,57.7314,57.8992,57.5932,57.8992,120691.0
2022-05-05 11:30:00,58.64,58.87,58.44,58.5,98339.0,57.8795,58.1065,57.6821,57.7413,98339.0
2022-05-05 11:35:00,58.47,59.04,58.47,58.85,63843.0,57.7117,58.2743,57.7117,58.0867,63843.0
2022-05-05 11:40:00,58.85,58.92,58.69,58.86,50649.0,58.0867,58.1558,57.9288,58.0966,50649.0
2022-05-05 11:45:00,58.86,58.97,58.74,58.91,31322.0,58.0966,58.2052,57.9782,58.146,31322.0
2022-05-05 11:50:00,58.91,58.91,58.36,58.4,94920.0,58.146,58.146,57.6031,57.6426,94920.0
2022-05-05 11:55:00,58.41,58.51,58.35,58.44,30746.0,57.6525,57.7512,57.5932,57.6821,30746.0
2022-05-05 12:00:00,58.4,58.41,58.08,58.23,43629.0,57.6426,57.6525,57.3267,57.4748,43629.0
2022-05-05 12:05:00,58.25,58.57,58.25,58.54,41027.0,57.4945,57.8104,57.4945,57.7808,41027.0
2022-05-05 12:10:00,58.48,58.88,58.44,58.75,31210.0,57.7215,58.1164,57.6821,57.988,31210.0
2022-05-05 12:15:00,58.75,58.92,58.56,58.87,28109.0,57.988,58.1558,57.8005,58.1065,28109.0
2022-05-05 12:20:00,58.92,59.09,58.65,58.69,45847.0,58.1558,58.3236,57.8893,57.9288,45847.0
2022-05-05 12:25:00,58.75,59.11,58.72,58.85,26388.0,57.988,58.3434,57.9584,58.0867,26388.0
2022-05-05 12:30:00,58.8,59.05,58.8,58.8,31791.0,58.0374,58.2841,58.0374,58.0374,31791.0
2022-05-05 12:35:00,58.75,58.78,58.59,58.7,26256.0,57.988,58.0177,57.8301,57.9387,26256.0
2022-05-05 12:40:00,58.69,58.76,58.51,58.67,39799.0,57.9288,57.9979,57.7512,57.9091,39799.0
2022-05-05 12:45:00,58.68,58.75,58.45,58.52,38464.0,57.9189,57.988,57.6919,57.761,38464.0
2022-05-05 12:50:00,58.54,58.92,58.52,58.87,34415.0,57.7808,58.1558,57.761,58.1065,34415.0
2022-05-05 12:55:00,58.9,59.02,58.81,59.02,51471.0,58.1361,58.2545,58.0473,58.2545,51471.0
2022-05-05 13:00:00,59.05,59.49,59.05,59.34,62267.0,58.2841,58.7184,58.2841,58.5704,62267.0
2022-05-05 13:05:00,59.32,59.8,59.31,59.66,195416.0,58.5506,59.0244,58.5408,58.8862,195416.0
2022-05-05 13:10:00,59.67,59.74,59.25,59.26,79195.0,58.8961,58.9652,58.4816,58.4914,79195.0
2022-05-05 13:15:00,59.27,59.47,59.17,59.44,24664.0,58.5013,58.6987,58.4026,58.6691,24664.0
2022-05-05 13:20:00,59.41,59.56,59.29,59.42,24464.0,58.6395,58.7875,58.521,58.6494,24464.0
2022-05-05 13:25:00,59.39,59.43,59.21,59.33,21291.0,58.6197,58.6592,58.4421,58.5605,21291.0
2022-05-05 13:30:00,59.28,59.29,59.07,59.13,34333.0,58.5112,58.521,58.3039,58.3631,34333.0
2022-05-05 13:35:00,59.15,59.47,59.06,59.11,46028.0,58.3829,58.6987,58.294,58.3434,46028.0
2022-05-05 13:40:00,59.15,59.39,59.05,59.11,24052.0,58.3829,58.6197,58.2841,58.3434,24052.0
2022-05-05 13:45:00,59.11,59.23,59.03,59.03,15406.0,58.3434,58.4618,58.2644,58.2644,15406.0
2022-05-05 13:50:00,59.05,59.05,58.82,58.88,30295.0,58.2841,58.2841,58.0571,58.1164,30295.0
2022-05-05 13:55:00,58.89,58.9,58.71,58.79,63406.0,58.1262,58.1361,57.9486,58.0275,63406.0
2022-05-05 14:00:00,58.77,58.87,58.61,58.62,45237.0,58.0078,58.1065,57.8499,57.8597,45237.0
2022-05-05 14:05:00,58.62,58.85,58.61,58.76,33937.0,57.8597,58.0867,57.8499,57.9979,33937.0
2022-05-05 14:10:00,58.76,58.81,58.6,58.7,35016.0,57.9979,58.0473,57.84,57.9387,35016.0
2022-05-05 14:15:00,58.66,59.0,58.59,59.0,44349.0,57.8992,58.2348,57.8301,58.2348,44349.0
2022-05-05 14:20:00,59.02,59.02,58.42,58.47,34566.0,58.2545,58.2545,57.6623,57.7117,34566.0
2022-05-05 14:25:00,58.45,58.52,58.28,58.28,52362.0,57.6919,57.761,57.5241,57.5241,52362.0
2022-05-05 14:30:00,58.27,58.39,58.27,58.33,30419.0,57.5143,57.6327,57.5143,57.5735,30419.0
2022-05-05 14:35:00,58.31,58.37,58.24,58.3,37535.0,57.5537,57.613,57.4847,57.5439,37535.0
2022-05-05 14:40:00,58.29,58.47,58.26,58.38,40214.0,57.534,57.7117,57.5044,57.6228,40214.0
2022-05-05 14:45:00,58.38,58.57,58.31,58.38,42275.0,57.6228,57.8104,57.5537,57.6228,42275.0
2022-05-05 14:50:00,58.38,58.78,58.38,58.49,45916.0,57.6228,58.0177,57.6228,57.7314,45916.0
2022-05-05 14:55:00,58.48,58.55,58.28,58.32,452365.0,57.7215,57.7906,57.5241,57.5636,452365.0
2022-05-05 15:00:00,58.35,58.43,58.11,58.13,72214.0,57.5932,57.6722,57.3563,57.3761,72214.0
2022-05-05 15:05:00,58.11,58.16,57.87,57.95,137631.0,57.3563,57.4057,57.1195,57.1984,137631.0
2022-05-05 15:10:00,57.95,57.96,57.57,57.57,133721.0,57.1984,57.2083,56.8233,56.8233,133721.0
2022-05-05 15:15:00,57.57,57.68,57.42,57.44,261990.0,56.8233,56.9319,56.6753,56.695,261990.0
2022-05-05 15:20:00,57.44,57.69,57.33,57.57,191145.0,56.695,56.9418,56.5865,56.8233,191145.0
2022-05-05 15:25:00,57.58,57.78,57.36,57.42,252309.0,56.8332,57.0306,56.6161,56.6753,252309.0
2022-05-05 15:30:00,57.42,57.62,57.33,57.43,214796.0,56.6753,56.8727,56.5865,56.6852,214796.0
2022-05-05 15:35:00,57.42,57.76,57.42,57.7,141416.0,56.6753,57.0109,56.6753,56.9517,141416.0
2022-05-05 15:40:00,57.7,57.96,57.63,57.66,117762.0,56.9517,57.2083,56.8826,56.9122,117762.0
2022-05-05 15:45:00,57.66,58.03,57.36,57.52,633624.0,56.9122,57.2774,56.6161,56.774,633624.0
2022-05-05 15:50:00,57.55,58.32,57.55,57.91,418720.0,56.8036,57.5636,56.8036,57.1589,418720.0
2022-05-05 15:55:00,57.93,58.55,57.91,58.45,600101.0,57.1787,57.7906,57.1589,57.6919,600101.0
2022-05-06 09:30:00,58.06,58.61,57.06,57.08,212007.0,57.307,57.8499,56.32,56.3397,212007.0
2022-05-06 09:35:00,57.06,57.11,56.09,56.21,181127.0,56.32,56.3693,55.3625,55.481,181127.0
2022-05-06 09:40:00,56.17,56.76,56.11,56.55,126000.0,55.4415,56.0238,55.3823,55.8166,126000.0
2022-05-06 09:45:00,56.54,56.92,55.87,56.03,233901.0,55.8067,56.1818,55.1454,55.3033,233901.0
2022-05-06 09:50:00,55.98,56.07,55.61,55.97,243153.0,55.254,55.3428,54.8888,55.2441,243153.0
2022-05-06 09:55:00,55.97,56.8,55.83,56.77,574758.0,55.2441,56.0633,55.1059,56.0337,574758.0
2022-05-06 10:00:00,56.72,57.38,56.69,57.38,205414.0,55.9844,56.6358,55.9548,56.6358,205414.0
2022-05-06 10:05:00,57.41,58.14,57.39,57.77,167119.0,56.6654,57.386,56.6457,57.0208,167119.0
2022-05-06 10:10:00,57.78,58.1,57.37,57.84,157005.0,57.0306,57.3465,56.6259,57.0898,157005.0
2022-05-06 10:15:00,57.83,59.24,57.78,58.7,254397.0,57.08,58.4717,57.0306,57.9387,254397.0
2022-05-06 10:20:00,58.67,58.88,58.45,58.73,98878.0,57.9091,58.1164,57.6919,57.9683,98878.0
2022-05-06 10:25:00,58.73,59.19,58.64,58.7,174688.0,57.9683,58.4223,57.8795,57.9387,174688.0
2022-05-06 10:30:00,58.7,59.24,58.58,58.61,154734.0,57.9387,58.4717,57.8202,57.8499,154734.0
2022-05-06 10:35:00,58.57,58.72,58.14,58.53,142920.0,57.8104,57.9584,57.386,57.7709,142920.0
2022-05-06 10:40:00,58.58,59.09,58.41,58.99,119520.0,57.8202,58.3236,57.6525,58.2249,119520.0
2022-05-06 10:45:00,58.95,59.95,58.84,59.71,114594.0,58.1854,59.1725,58.0769,58.9356,114594.0
2022-05-06 10:50:00,59.72,60.07,59.57,60.07,141538.0,58.9455,59.2909,58.7974,59.2909,141538.0
2022-05-06 10:55:00,60.05,60.12,59.79,59.89,132344.0,59.2712,59.3403,59.0146,59.1133,132344.0
2022-05-06 11:00:00,59.87,60.11,59.4,59.41,103710.0,59.0935,59.3304,58.6296,58.6395,103710.0
2022-05-06 11:05:00,59.42,59.69,59.26,59.69,104857.0,58.6494,58.9158,58.4914,58.9158,104857.0
2022-05-06 11:10:00,59.66,59.8,59.27,59.8,88180.0,58.8862,59.0244,58.5013,59.0244,88180.0
2022-05-06 11:15:00,59.83,60.03,59.7,60.02,120439.0,59.054,59.2514,58.9257,59.2416,120439.0
2022-05-06 11:20:00,60.02,60.48,60.02,60.46,146472.0,59.2416,59.6956,59.2416,59.6759,146472.0
2022-05-06 11:25:00,60.47,60.51,60.19,60.36,144371.0,59.6857,59.7252,59.4094,59.5772,144371.0
2022-05-06 11:30:00,60.4,60.46,59.36,59.36,160244.0,59.6166,59.6759,58.5901,58.5901,160244.0
2022-05-06 11:35:00,59.36,59.37,59.03,59.03,138655.0,58.5901,58.6,58.2644,58.2644,138655.0
2022-05-06 11:40:00,59.04,59.34,58.92,59.17,146933.0,58.2743,58.5704,58.1558,58.4026,146933.0
2022-05-06 11:45:00,59.17,59.25,58.95,59.14,44233.0,58.4026,58.4816,58.1854,58.373,44233.0
2022-05-06 11:50:00,59.09,59.35,58.67,58.72,146403.0,58.3236,58.5803,57.9091,57.9584,146403.0
2022-05-06 11:55:00,58.77,58.78,58.22,58.3,66424.0,58.0078,58.0177,57.4649,57.5439,66424.0
2022-05-06 12:00:00,58.3,58.8,58.25,58.64,94677.0,57.5439,58.0374,57.4945,57.8795,94677.0
2022-05-06 12:05:00,58.64,59.11,58.55,58.63,33540.0,57.8795,58.3434,57.7906,57.8696,33540.0
2022-05-06 12:10:00,58.68,58.68,58.23,58.33,45551.0,57.9189,57.9189,57.4748,57.5735,45551.0
2022-05-06 12:15:00,58.31,58.6,58.2,58.23,34316.0,57.5537,57.84,57.4452,57.4748,34316.0
2022-05-06 12:20:00,58.24,58.97,58.23,58.76,33502.0,57.4847,58.2052,57.4748,57.9979,33502.0
2022-05-06 12:25:00,58.82,59.16,58.8,59.07,41025.0,58.0571,58.3927,58.0374,58.3039,41025.0
2022-05-06 12:30:00,59.08,59.13,58.8,59.0,32418.0,58.3138,58.3631,58.0374,58.2348,32418.0
2022-05-06 12:35:00,59.03,59.12,58.49,58.6,127475.0,58.2644,58.3532,57.7314,57.84,127475.0
2022-05-06 12:40:00,58.61,58.8,58.48,58.73,52250.0,57.8499,58.0374,57.7215,57.9683,52250.0
2022-05-06 12:45:00,58.75,58.95,58.71,58.71,28918.0,57.988,58.1854,57.9486,57.9486,28918.0
2022-05-06 12:50:00,58.75,59.03,58.45,58.98,27824.0,57.988,58.2644,57.6919,58.2151,27824.0
2022-05-06 12:55:00,58.95,59.42,58.89,59.37,72112.0,58.1854,58.6494,58.1262,58.6,72112.0
2022-05-06 13:00:00,59.44,59.44,58.99,59.37,154849.0,58.6691,58.6691,58.2249,58.6,154849.0
2022-05-06 13:05:00,59.36,59.36,58.73,58.94,150577.0,58.5901,58.5901,57.9683,58.1756,150577.0
2022-05-06 13:10:00,58.91,59.04,58.7,58.79,47031.0,58.146,58.2743,57.9387,58.0275,47031.0
2022-05-06 13:15:00,58.8,58.87,58.24,58.26,70510.0,58.0374,58.1065,57.4847,57.5044,70510.0
2022-05-06 13:20:00,58.27,58.79,58.23,58.45,139448.0,57.5143,58.0275,57.4748,57.6919,139448.0
2022-05-06 13:25:00,58.41,58.73,58.34,58.54,55340.0,57.6525,57.9683,57.5834,57.7808,55340.0
2022-05-06 13:30:00,58.57,58.76,58.47,58.68,73755.0,57.8104,57.9979,57.7117,57.9189,73755.0
2022-05-06 13:35:00,58.68,58.77,58.21,58.39,76311.0,57.9189,58.0078,57.455,57.6327,76311.0
2022-05-06 13:40:00,58.41,58.58,58.24,58.55,50335.0,57.6525,57.8202,57.4847,57.7906,50335.0
2022-05-06 13:45:00,58.51,58.62,58.36,58.5,46819.0,57.7512,57.8597,57.6031,57.7413,46819.0
2022-05-06 13:50:00,58.48,58.51,58.01,58.18,50811.0,57.7215,57.7512,57.2576,57.4254,50811.0
2022-05-06 13:55:00,58.16,58.18,58.07,58.13,22272.0,57.4057,57.4254,57.3169,57.3761,22272.0
2022-05-06 14:00:00,58.12,58.23,57.92,57.93,41788.0,57.3662,57.4748,57.1688,57.1787,41788.0
2022-05-06 14:05:00,57.91,57.91,57.65,57.66,36454.0,57.1589,57.1589,56.9023,56.9122,36454.0
2022-05-06 14:10:00,57.67,57.92,57.65,57.91,39142.0,56.922,57.1688,56.9023,57.1589,39142.0
2022-05-06 14:15:00,57.91,58.08,57.83,57.86,34296.0,57.1589,57.3267,57.08,57.1096,34296.0
2022-05-06 14:20:00,57.8,57.84,57.65,57.65,21183.0,57.0504,57.0898,56.9023,56.9023,21183.0
2022-05-06 14:25:00,57.61,57.78,57.5,57.71,40048.0,56.8628,57.0306,56.7543,56.9615,40048.0
2022-05-06 14:30:00,57.68,57.79,57.4,57.55,32558.0,56.9319,57.0405,56.6555,56.8036,32558.0
2022-05-06 14:35:00,57.54,57.68,57.4,57.48,24410.0,56.7937,56.9319,56.6555,56.7345,24410.0
2022-05-06 14:40:00,57.5,57.65,57.39,57.39,38971.0,56.7543,56.9023,56.6457,56.6457,38971.0
2022-05-06 14:45:00,57.39,57.73,57.37,57.7,46042.0,56.6457,56.9813,56.6259,56.9517,46042.0
2022-05-06 14:50:00,57.66,57.94,57.61,57.79,51546.0,56.9122,57.1885,56.8628,57.0405,51546.0
2022-05-06 14:55:00,57.9,57.91,57.44,57.45,61874.0,57.1491,57.1589,56.695,56.7049,61874.0
2022-05-06 15:00:00,57.46,57.54,57.3,57.53,44847.0,56.7148,56.7937,56.5568,56.7839,44847.0
2022-05-06 15:05:00,57.51,57.62,57.24,57.26,57627.0,56.7641,56.8727,56.4976,56.5174,57627.0
2022-05-06 15:10:00,57.24,57.42,57.19,57.33,57446.0,56.4976,56.6753,56.4483,56.5865,57446.0
2022-05-06 15:15:00,57.34,57.46,57.05,57.32,82838.0,56.5963,56.7148,56.3101,56.5766,82838.0
2022-05-06 15:20:00,57.33,57.33,57.06,57.1,40964.0,56.5865,56.5865,56.32,56.3594,40964.0
2022-05-06 15:25:00,57.12,57.43,57.05,57.38,78581.0,56.3792,56.6852,56.3101,56.6358,78581.0
2022-05-06 15:30:00,57.37,57.58,57.26,57.34,92545.0,56.6259,56.8332,56.5174,56.5963,92545.0
2022-05-06 15:35:00,57.34,57.74,57.29,57.66,135078.0,56.5963,56.9911,56.547,56.9122,135078.0
2022-05-06 15:40:00,57.69,57.69,57.35,57.36,150152.0,56.9418,56.9418,56.6062,56.6161,150152.0
2022-05-06 15:45:00,57.39,57.67,57.23,57.49,175296.0,56.6457,56.922,56.4878,56.7444,175296.0
2022-05-06 15:50:00,57.51,57.88,57.51,57.67,224902.0,56.7641,57.1293,56.7641,56.922,224902.0
2022-05-06 15:55:00,57.65,57.82,57.45,57.78,649138.0,56.9023,57.0701,56.7049,57.0306,649138.0
2022-05-09 09:30:00,56.7,56.92,56.2,56.78,240605.0,55.9646,56.1818,55.4711,56.0436,240605.0
2022-05-09 09:35:00,56.84,57.65,56.8,57.08,64780.0,56.1028,56.9023,56.0633,56.3397,64780.0
2022-05-09 09:40:00,57.09,57.6,56.74,57.41,74657.0,56.3496,56.853,56.0041,56.6654,74657.0
2022-05-09 09:45:00,57.34,57.45,56.92,57.44,73706.0,56.5963,56.7049,56.1818,56.695,73706.0
2022-05-09 09:50:00,57.47,57.69,56.92,57.57,75015.0,56.7246,56.9418,56.1818,56.8233,75015.0
2022-05-09 09:55:00,57.52,57.53,56.73,56.84,54572.0,56.774,56.7839,55.9942,56.1028,54572.0
2022-05-09 10:00:00,56.84,57.07,56.59,56.66,64015.0,56.1028,56.3298,55.8561,55.9251,64015.0
2022-05-09 10:05:00,56.69,56.75,56.21,56.21,45577.0,55.9548,56.014,55.481,55.481,45577.0
2022-05-09 10:10:00,56.25,56.44,56.13,56.42,112661.0,55.5205,55.708,55.402,55.6883,112661.0
2022-05-09 10:15:00,56.4,56.51,56.03,56.06,94444.0,55.6685,55.7771,55.3033,55.3329,94444.0
2022-05-09 10:20:00,56.02,56.26,55.73,55.73,102796.0,55.2934,55.5303,55.0072,55.0072,102796.0
2022-05-09 10:25:00,55.71,55.88,55.45,55.45,131239.0,54.9875,55.1553,54.7308,54.7308,131239.0
2022-05-09 10:30:00,55.44,55.52,55.12,55.17,115683.0,54.721,54.7999,54.4051,54.4545,115683.0
2022-05-09 10:35:00,55.15,55.38,54.78,54.85,192260.0,54.4347,54.6617,54.0695,54.1386,192260.0
2022-05-09 10:40:00,54.87,55.45,54.85,55.42,79331.0,54.1584,54.7308,54.1386,54.7012,79331.0
2022-05-09 10:45:00,55.45,55.56,55.29,55.5,128292.0,54.7308,54.8394,54.5729,54.7802,128292.0
2022-05-09 10:50:00,55.5,55.54,55.09,55.17,54988.0,54.7802,54.8197,54.3755,54.4545,54988.0
2022-05-09 10:55:00,55.14,55.43,55.05,55.13,64742.0,54.4249,54.7111,54.336,54.415,64742.0
2022-05-09 11:00:00,55.11,55.41,55.07,55.34,70349.0,54.3952,54.6914,54.3558,54.6223,70349.0
2022-05-09 11:05:00,55.32,55.32,54.99,55.12,56445.0,54.6025,54.6025,54.2768,54.4051,56445.0
2022-05-09 11:10:00,55.15,55.3,54.96,55.02,52369.0,54.4347,54.5828,54.2472,54.3064,52369.0
2022-05-09 11:15:00,55.03,55.3,55.03,55.25,64051.0,54.3163,54.5828,54.3163,54.5334,64051.0
2022-05-09 11:20:00,55.25,55.31,55.06,55.14,79873.0,54.5334,54.5927,54.3459,54.4249,79873.0
2022-05-09 11:25:00,55.13,55.21,54.93,54.95,78122.0,54.415,54.494,54.2176,54.2373,78122.0
2022-05-09 11:30:00,54.93,54.99,54.64,54.94,98154.0,54.2176,54.2768,53.9313,54.2275,98154.0
2022-05-09 11:35:00,54.93,55.25,54.71,55.22,71839.0,54.2176,54.5334,54.0004,54.5038,71839.0
2022-05-09 11:40:00,55.19,55.45,55.14,55.27,80587.0,54.4742,54.7308,54.4249,54.5532,80587.0
2022-05-09 11:45:00,55.24,55.27,54.94,55.0,56522.0,54.5236,54.5532,54.2275,54.2867,56522.0
2022-05-09 11:50:00,55.01,55.48,55.0,55.25,72019.0,54.2965,54.7605,54.2867,54.5334,72019.0
2022-05-09 11:55:00,55.27,55.44,55.14,55.27,59121.0,54.5532,54.721,54.4249,54.5532,59121.0
2022-05-09 12:00:00,55.25,55.25,54.83,54.87,56890.0,54.5334,54.5334,54.1189,54.1584,56890.0
2022-05-09 12:05:00,54.9,55.6,54.83,55.38,86416.0,54.188,54.8789,54.1189,54.6617,86416.0
2022-05-09 12:10:00,55.4,55.84,55.39,55.71,79061.0,54.6815,55.1158,54.6716,54.9875,79061.0
2022-05-09 12:15:00,55.7,56.07,55.7,55.94,77120.0,54.9776,55.3428,54.9776,55.2145,77120.0
2022-05-09 12:20:00,55.95,56.03,55.71,55.97,67209.0,55.2244,55.3033,54.9875,55.2441,67209.0
2022-05-09 12:25:00,56.03,56.07,55.65,55.86,72011.0,55.3033,55.3428,54.9282,55.1355,72011.0
2022-05-09 12:30:00,55.84,56.07,55.56,55.68,353093.0,55.1158,55.3428,54.8394,54.9579,353093.0
2022-05-09 12:35:00,55.68,55.68,55.25,55.26,110088.0,54.9579,54.9579,54.5334,54.5433,110088.0
2022-05-09 12:40:00,55.27,55.39,55.16,55.2,48756.0,54.5532,54.6716,54.4446,54.4841,48756.0
2022-05-09 12:45:00,55.2,55.26,54.93,55.04,88521.0,54.4841,54.5433,54.2176,54.3262,88521.0
2022-05-09 12:50:00,55.02,55.06,54.82,54.82,37559.0,54.3064,54.3459,54.109,54.109,37559.0
2022-05-09 12:55:00,54.81,54.93,54.61,54.64,49126.0,54.0991,54.2176,53.9017,53.9313,49126.0
2022-05-09 13:00:00,54.62,54.74,54.54,54.62,49062.0,53.9116,54.03,53.8326,53.9116,49062.0
2022-05-09 13:05:00,54.62,54.67,54.47,54.53,47205.0,53.9116,53.961,53.7635,53.8228,47205.0
2022-05-09 13:10:00,54.51,54.59,54.33,54.49,50981.0,53.803,53.882,53.6254,53.7833,50981.0
2022-05-09 13:15:00,54.5,54.65,54.47,54.62,27271.0,53.7932,53.9412,53.7635,53.9116,27271.0
2022-05-09 13:20:00,54.6,54.6,54.46,54.53,21994.0,53.8919,53.8919,53.7537,53.8228,21994.0
2022-05-09 13:25:00,54.5,54.85,54.5,54.72,34379.0,53.7932,54.1386,53.7932,54.0103,34379.0
2022-05-09 13:30:00,54.76,54.84,54.42,54.43,57157.0,54.0498,54.1288,53.7142,53.7241,57157.0
2022-05-09 13:35:00,54.42,54.51,54.33,54.48,33126.0,53.7142,53.803,53.6254,53.7734,33126.0
2022-05-09 13:40:00,54.46,54.63,54.42,54.6,38111.0,53.7537,53.9215,53.7142,53.8919,38111.0
2022-05-09 13:45:00,54.61,54.63,54.31,54.32,45630.0,53.9017,53.9215,53.6056,53.6155,45630.0
2022-05-09 13:50:00,54.31,54.37,54.01,54.1,64489.0,53.6056,53.6648,53.3095,53.3983,64489.0
2022-05-09 13:55:00,54.09,54.33,54.06,54.2,36095.0,53.3885,53.6254,53.3589,53.4971,36095.0
2022-05-09 14:00:00,54.19,54.25,53.92,53.97,106611.0,53.4872,53.5464,53.2207,53.27,106611.0
2022-05-09 14:05:00,53.97,54.06,53.82,53.87,191191.0,53.27,53.3589,53.122,53.1713,191191.0
2022-05-09 14:10:00,53.86,54.07,53.81,54.0,69435.0,53.1615,53.3687,53.1121,53.2996,69435.0
2022-05-09 14:15:00,54.0,54.4,54.0,54.37,82256.0,53.2996,53.6945,53.2996,53.6648,82256.0
2022-05-09 14:20:00,54.41,54.44,54.04,54.09,70059.0,53.7043,53.7339,53.3391,53.3885,70059.0
2022-05-09 14:25:00,54.11,54.14,53.96,54.08,27711.0,53.4082,53.4378,53.2602,53.3786,27711.0
2022-05-09 14:30:00,54.06,54.19,53.96,54.09,70204.0,53.3589,53.4872,53.2602,53.3885,70204.0
2022-05-09 14:35:00,54.1,54.24,53.98,53.98,50173.0,53.3983,53.5365,53.2799,53.2799,50173.0
2022-05-09 14:40:00,53.97,54.0,53.83,53.89,37047.0,53.27,53.2996,53.1319,53.1911,37047.0
2022-05-09 14:45:00,53.88,54.19,53.88,53.94,149432.0,53.1812,53.4872,53.1812,53.2404,149432.0
2022-05-09 14:50:00,53.93,54.24,53.8,54.19,55054.0,53.2306,53.5365,53.1022,53.4872,55054.0
2022-05-09 14:55:00,54.22,54.56,54.22,54.49,62446.0,53.5168,53.8524,53.5168,53.7833,62446.0
2022-05-09 15:00:00,54.52,54.89,54.41,54.59,76672.0,53.8129,54.1781,53.7043,53.882,76672.0
2022-05-09 15:05:00,54.57,54.97,54.52,54.59,80570.0,53.8623,54.2571,53.8129,53.882,80570.0
2022-05-09 15:10:00,54.6,54.87,54.57,54.69,66081.0,53.8919,54.1584,53.8623,53.9807,66081.0
2022-05-09 15:15:00,54.69,54.81,54.51,54.59,70885.0,53.9807,54.0991,53.803,53.882,70885.0
2022-05-09 15:20:00,54.58,54.58,54.2,54.23,96503.0,53.8721,53.8721,53.4971,53.5267,96503.0
2022-05-09 15:25:00,54.23,54.33,54.15,54.26,88369.0,53.5267,53.6254,53.4477,53.5563,88369.0
2022-05-09 15:30:00,54.25,54.27,54.0,54.1,238632.0,53.5464,53.5661,53.2996,53.3983,238632.0
2022-05-09 15:35:00,54.1,54.13,53.98,54.08,172677.0,53.3983,53.428,53.2799,53.3786,172677.0
2022-05-09 15:40:00,54.09,54.1,53.88,53.95,199023.0,53.3885,53.3983,53.1812,53.2503,199023.0
2022-05-09 15:45:00,53.95,54.03,53.62,53.76,374057.0,53.2503,53.3293,52.9246,53.0628,374057.0
2022-05-09 15:50:00,53.74,53.88,53.54,53.6,462766.0,53.043,53.1812,52.8456,52.9048,462766.0
2022-05-09 15:55:00,53.61,53.98,53.59,53.75,930501.0,52.9147,53.2799,52.895,53.0529,930501.0
2022-05-10 09:30:00,55.42,56.05,55.0,55.01,340107.0,54.7012,55.3231,54.2867,54.2965,340107.0
2022-05-10 09:35:00,55.0,55.03,54.53,54.96,131083.0,54.2867,54.3163,53.8228,54.2472,131083.0
2022-05-10 09:40:00,54.94,55.08,54.54,54.55,111672.0,54.2275,54.3656,53.8326,53.8425,111672.0
2022-05-10 09:45:00,54.56,54.58,54.21,54.29,77822.0,53.8524,53.8721,53.5069,53.5859,77822.0
2022-05-10 09:50:00,54.23,54.91,54.19,54.91,76492.0,53.5267,54.1978,53.4872,54.1978,76492.0
2022-05-10 09:55:00,54.9,55.44,54.85,55.38,95810.0,54.188,54.721,54.1386,54.6617,95810.0
2022-05-10 10:00:00,55.36,55.73,55.14,55.66,63101.0,54.642,55.0072,54.4249,54.9381,63101.0
2022-05-10 10:05:00,55.69,55.93,55.5,55.53,88752.0,54.9677,55.2046,54.7802,54.8098,88752.0
2022-05-10 10:10:00,55.56,55.78,55.28,55.54,104923.0,54.8394,55.0566,54.563,54.8197,104923.0
2022-05-10 10:15:00,55.48,55.72,55.38,55.51,59380.0,54.7605,54.9973,54.6617,54.7901,59380.0
2022-05-10 10:20:00,55.55,55.68,55.0,55.24,62469.0,54.8295,54.9579,54.2867,54.5236,62469.0
2022-05-10 10:25:00,55.18,55.34,54.78,55.0,56358.0,54.4643,54.6223,54.0695,54.2867,56358.0
2022-05-10 10:30:00,55.05,55.3,54.8,54.85,75090.0,54.336,54.5828,54.0893,54.1386,75090.0
2022-05-10 10:35:00,54.87,54.89,54.45,54.45,66534.0,54.1584,54.1781,53.7438,53.7438,66534.0
2022-05-10 10:40:00,54.46,54.47,54.04,54.35,74060.0,53.7537,53.7635,53.3391,53.6451,74060.0
2022-05-10 10:45:00,54.32,54.32,53.85,53.89,40380.0,53.6155,53.6155,53.1516,53.1911,40380.0
2022-05-10 10:50:00,53.88,54.09,53.67,53.99,131226.0,53.1812,53.3885,52.9739,53.2898,131226.0
2022-05-10 10:55:00,54.01,54.01,53.73,53.77,60595.0,53.3095,53.3095,53.0331,53.0726,60595.0
2022-05-10 11:00:00,53.74,53.9,53.47,53.56,62664.0,53.043,53.2009,52.7765,52.8654,62664.0
2022-05-10 11:05:00,53.55,53.55,53.2,53.21,61953.0,52.8555,52.8555,52.51,52.5199,61953.0
2022-05-10 11:10:00,53.21,53.39,53.11,53.19,56828.0,52.5199,52.6976,52.4212,52.5002,56828.0
2022-05-10 11:15:00,53.15,53.45,53.09,53.45,89803.0,52.4607,52.7568,52.4014,52.7568,89803.0
2022-05-10 11:20:00,53.47,53.48,52.9,52.93,93173.0,52.7765,52.7864,52.2139,52.2435,93173.0
2022-05-10 11:25:00,52.93,53.18,52.81,53.17,83025.0,52.2435,52.4903,52.1251,52.4804,83025.0
2022-05-10 11:30:00,53.17,53.31,52.96,53.17,79444.0,52.4804,52.6186,52.2731,52.4804,79444.0
2022-05-10 11:35:00,53.18,53.68,53.05,53.66,222204.0,52.4903,52.9838,52.362,52.9641,222204.0
2022-05-10 11:40:00,53.66,53.73,53.31,53.44,99613.0,52.9641,53.0331,52.6186,52.7469,99613.0
2022-05-10 11:45:00,53.47,53.47,53.19,53.19,33316.0,52.7765,52.7765,52.5002,52.5002,33316.0
2022-05-10 11:50:00,53.19,53.25,52.88,53.24,88039.0,52.5002,52.5594,52.1942,52.5495,88039.0
2022-05-10 11:55:00,53.26,53.6,52.97,53.53,122142.0,52.5692,52.9048,52.283,52.8357,122142.0
2022-05-10 12:00:00,53.54,53.97,53.46,53.96,72647.0,52.8456,53.27,52.7666,53.2602,72647.0
2022-05-10 12:05:00,53.93,53.95,53.47,53.48,57484.0,53.2306,53.2503,52.7765,52.7864,57484.0
2022-05-10 12:10:00,53.53,53.78,53.34,53.58,33722.0,52.8357,53.0825,52.6482,52.8851,33722.0
2022-05-10 12:15:00,53.54,53.76,53.46,53.5,29814.0,52.8456,53.0628,52.7666,52.8061,29814.0
2022-05-10 12:20:00,53.51,53.63,53.36,53.5,67494.0,52.816,52.9344,52.6679,52.8061,67494.0
2022-05-10 12:25:00,53.52,53.7,53.51,53.6,65132.0,52.8259,53.0035,52.816,52.9048,65132.0
2022-05-10 12:30:00,53.59,53.73,53.2,53.45,45681.0,52.895,53.0331,52.51,52.7568,45681.0
2022-05-10 12:35:00,53.42,53.62,53.29,53.35,36697.0,52.7272,52.9246,52.5989,52.6581,36697.0
2022-05-10 12:40:00,53.32,53.67,53.28,53.61,86343.0,52.6285,52.9739,52.589,52.9147,86343.0
2022-05-10 12:45:00,53.6,53.95,53.54,53.89,82396.0,52.9048,53.2503,52.8456,53.1911,82396.0
2022-05-10 12:50:00,53.88,53.88,53.55,53.58,35781.0,53.1812,53.1812,52.8555,52.8851,35781.0
2022-05-10 12:55:00,53.56,53.67,53.48,53.61,32159.0,52.8654,52.9739,52.7864,52.9147,32159.0
2022-05-10 13:00:00,53.6,53.96,53.51,53.88,37588.0,52.9048,53.2602,52.816,53.1812,37588.0
2022-05-10 13:05:00,53.87,54.21,53.86,54.14,46567.0,53.1713,53.5069,53.1615,53.4378,46567.0
2022-05-10 13:10:00,54.15,54.16,53.9,54.05,42982.0,53.4477,53.4576,53.2009,53.349,42982.0
2022-05-10 13:15:00,54.06,54.19,53.87,54.06,32947.0,53.3589,53.4872,53.1713,53.3589,32947.0
2022-05-10 13:20:00,54.06,54.14,53.86,54.01,36613.0,53.3589,53.4378,53.1615,53.3095,36613.0
2022-05-10 13:25:00,54.08,54.54,54.07,54.53,47572.0,53.3786,53.8326,53.3687,53.8228,47572.0
2022-05-10 13:30:00,54.56,54.96,54.55,54.93,76310.0,53.8524,54.2472,53.8425,54.2176,76310.0
2022-05-10 13:35:00,54.95,55.18,54.89,55.02,42729.0,54.2373,54.4643,54.1781,54.3064,42729.0
2022-05-10 13:40:00,55.05,55.43,55.04,55.35,111053.0,54.336,54.7111,54.3262,54.6321,111053.0
2022-05-10 13:45:00,55.37,55.88,55.34,55.88,152982.0,54.6519,55.1553,54.6223,55.1553,152982.0
2022-05-10 13:50:00,55.9,55.91,55.56,55.7,133823.0,55.175,55.1849,54.8394,54.9776,133823.0
2022-05-10 13:55:00,55.69,56.02,55.69,56.02,94844.0,54.9677,55.2934,54.9677,55.2934,94844.0
2022-05-10 14:00:00,56.02,56.03,55.78,55.91,97437.0,55.2934,55.3033,55.0566,55.1849,97437.0
2022-05-10 14:05:00,55.91,55.93,55.55,55.72,104763.0,55.1849,55.2046,54.8295,54.9973,104763.0
2022-05-10 14:10:00,55.71,56.05,55.67,55.96,87884.0,54.9875,55.3231,54.948,55.2342,87884.0
2022-05-10 14:15:00,55.95,55.97,55.45,55.77,90334.0,55.2244,55.2441,54.7308,55.0467,90334.0
2022-05-10 14:20:00,55.79,55.92,55.6,55.68,67191.0,55.0664,55.1947,54.8789,54.9579,67191.0
2022-05-10 14:25:00,55.68,55.81,55.52,55.73,158372.0,54.9579,55.0862,54.7999,55.0072,158372.0
2022-05-10 14:30:00,55.76,56.01,55.65,56.0,76833.0,55.0368,55.2836,54.9282,55.2737,76833.0
2022-05-10 14:35:00,55.99,56.15,55.94,56.12,94693.0,55.2638,55.4218,55.2145,55.3922,94693.0
2022-05-10 14:40:00,56.1,56.55,55.95,56.53,89804.0,55.3724,55.8166,55.2244,55.7968,89804.0
2022-05-10 14:45:00,56.53,56.53,56.02,56.2,122609.0,55.7968,55.7968,55.2934,55.4711,122609.0
2022-05-10 14:50:00,56.19,56.3,56.04,56.19,61874.0,55.4612,55.5698,55.3132,55.4612,61874.0
2022-05-10 14:55:00,56.22,56.22,55.74,56.0,98442.0,55.4909,55.4909,55.0171,55.2737,98442.0
2022-05-10 15:00:00,56.02,56.16,55.87,55.99,85269.0,55.2934,55.4316,55.1454,55.2638,85269.0
2022-05-10 15:05:00,56.0,56.3,55.99,56.05,62856.0,55.2737,55.5698,55.2638,55.3231,62856.0
2022-05-10 15:10:00,56.06,56.22,55.98,56.13,85084.0,55.3329,55.4909,55.254,55.402,85084.0
2022-05-10 15:15:00,56.12,56.24,55.93,56.17,95485.0,55.3922,55.5106,55.2046,55.4415,95485.0
2022-05-10 15:20:00,56.17,56.19,55.74,55.8,78630.0,55.4415,55.4612,55.0171,55.0763,78630.0
2022-05-10 15:25:00,55.82,55.85,55.58,55.77,72722.0,55.096,55.1257,54.8592,55.0467,72722.0
2022-05-10 15:30:00,55.79,55.79,55.49,55.55,78331.0,55.0664,55.0664,54.7703,54.8295,78331.0
2022-05-10 15:35:00,55.58,55.64,55.32,55.35,80957.0,54.8592,54.9184,54.6025,54.6321,80957.0
2022-05-10 15:40:00,55.35,55.36,55.13,55.14,85169.0,54.6321,54.642,54.415,54.4249,85169.0
2022-05-10 15:45:00,55.16,55.42,55.07,55.3,140363.0,54.4446,54.7012,54.3558,54.5828,140363.0
2022-05-10 15:50:00,55.27,55.59,55.22,55.49,189226.0,54.5532,54.869,54.5038,54.7703,189226.0
2022-05-10 15:55:00,55.49,55.49,55.0,55.16,536703.0,54.7703,54.7703,54.2867,54.4446,536703.0
2022-05-11 09:30:00,54.33,54.87,53.81,53.88,205466.0,53.6254,54.1584,53.1121,53.1812,205466.0
2022-05-11 09:35:00,53.87,54.25,53.55,53.77,112671.0,53.1713,53.5464,52.8555,53.0726,112671.0
2022-05-11 09:40:00,53.73,54.72,53.44,54.71,125006.0,53.0331,54.0103,52.7469,54.0004,125006.0
2022-05-11 09:45:00,54.72,55.27,54.27,55.24,177237.0,54.0103,54.5532,53.5661,54.5236,177237.0
2022-05-11 09:50:00,55.25,55.48,54.8,54.9,93319.0,54.5334,54.7605,54.0893,54.188,93319.0
2022-05-11 09:55:00,54.85,54.85,54.27,54.75,73198.0,54.1386,54.1386,53.5661,54.0399,73198.0
2022-05-11 10:00:00,54.75,54.92,54.19,54.82,87549.0,54.0399,54.2077,53.4872,54.109,87549.0
2022-05-11 10:05:00,54.81,54.82,53.97,54.0,105870.0,54.0991,54.109,53.27,53.2996,105870.0
2022-05-11 10:10:00,53.95,54.65,53.9,54.44,156047.0,53.2503,53.9412,53.2009,53.7339,156047.0
2022-05-11 10:15:00,54.4,55.11,54.16,55.04,142422.0,53.6945,54.3952,53.4576,54.3262,142422.0
2022-05-11 10:20:00,55.03,55.69,54.9,55.23,121676.0,54.3163,54.9677,54.188,54.5137,121676.0
2022-05-11 10:25:00,55.3,55.44,54.95,55.15,103552.0,54.5828,54.721,54.2373,54.4347,103552.0
2022-05-11 10:30:00,55.15,55.36,54.85,55.01,70556.0,54.4347,54.642,54.1386,54.2965,70556.0
2022-05-11 10:35:00,55.03,55.51,54.74,55.31,66785.0,54.3163,54.7901,54.03,54.5927,66785.0
2022-05-11 10:40:00,55.28,55.57,55.17,55.49,44043.0,54.563,54.8493,54.4545,54.7703,44043.0
2022-05-11 10:45:00,55.45,55.52,54.9,55.01,32862.0,54.7308,54.7999,54.188,54.2965,32862.0
2022-05-11 10:50:00,54.99,54.99,54.55,54.64,43474.0,54.2768,54.2768,53.8425,53.9313,43474.0
2022-05-11 10:55:00,54.61,54.78,54.43,54.75,59540.0,53.9017,54.0695,53.7241,54.0399,59540.0
2022-05-11 11:00:00,54.75,54.81,54.28,54.53,47329.0,54.0399,54.0991,53.576,53.8228,47329.0
2022-05-11 11:05:00,54.52,54.58,54.26,54.34,37933.0,53.8129,53.8721,53.5563,53.6352,37933.0
2022-05-11 11:10:00,54.33,54.56,54.32,54.49,48672.0,53.6254,53.8524,53.6155,53.7833,48672.0
2022-05-11 11:15:00,54.43,54.44,53.81,53.91,91324.0,53.7241,53.7339,53.1121,53.2108,91324.0
2022-05-11 11:20:00,53.91,54.25,53.82,54.2,78883.0,53.2108,53.5464,53.122,53.4971,78883.0
2022-05-11 11:25:00,54.18,54.63,54.07,54.57,49128.0,53.4773,53.9215,53.3687,53.8623,49128.0
2022-05-11 11:30:00,54.59,54.84,54.5,54.72,43560.0,53.882,54.1288,53.7932,54.0103,43560.0
2022-05-11 11:35:00,54.74,55.44,54.57,55.28,95115.0,54.03,54.721,53.8623,54.563,95115.0
2022-05-11 11:40:00,55.27,55.36,55.13,55.17,61117.0,54.5532,54.642,54.415,54.4545,61117.0
2022-05-11 11:45:00,55.17,55.29,54.98,55.09,64067.0,54.4545,54.5729,54.2669,54.3755,64067.0
2022-05-11 11:50:00,55.12,55.14,54.84,54.95,48617.0,54.4051,54.4249,54.1288,54.2373,48617.0
2022-05-11 11:55:00,54.94,54.96,54.8,54.95,68808.0,54.2275,54.2472,54.0893,54.2373,68808.0
2022-05-11 12:00:00,54.95,54.95,54.68,54.76,73539.0,54.2373,54.2373,53.9708,54.0498,73539.0
2022-05-11 12:05:00,54.75,54.92,54.7,54.7,33537.0,54.0399,54.2077,53.9906,53.9906,33537.0
2022-05-11 12:10:00,54.69,54.8,54.52,54.71,46302.0,53.9807,54.0893,53.8129,54.0004,46302.0
2022-05-11 12:15:00,54.71,54.87,54.63,54.69,33540.0,54.0004,54.1584,53.9215,53.9807,33540.0
2022-05-11 12:20:00,54.68,55.28,54.65,55.22,32594.0,53.9708,54.563,53.9412,54.5038,32594.0
2022-05-11 12:25:00,55.23,55.25,54.54,54.59,67735.0,54.5137,54.5334,53.8326,53.882,67735.0
2022-05-11 12:30:00,54.58,54.72,54.51,54.55,51384.0,53.8721,54.0103,53.803,53.8425,51384.0
2022-05-11 12:35:00,54.55,54.73,54.52,54.56,52042.0,53.8425,54.0202,53.8129,53.8524,52042.0
2022-05-11 12:40:00,54.55,54.8,54.25,54.33,37599.0,53.8425,54.0893,53.5464,53.6254,37599.0
2022-05-11 12:45:00,54.28,54.44,54.19,54.42,53997.0,53.576,53.7339,53.4872,53.7142,53997.0
2022-05-11 12:50:00,54.42,54.46,54.19,54.19,31889.0,53.7142,53.7537,53.4872,53.4872,31889.0
2022-05-11 12:55:00,54.19,54.2,53.83,53.87,109352.0,53.4872,53.4971,53.1319,53.1713,109352.0
2022-05-11 13:00:00,53.85,53.96,53.71,53.72,247756.0,53.1516,53.2602,53.0134,53.0233,247756.0
2022-05-11 13:05:00,53.69,53.76,53.58,53.62,46804.0,52.9937,53.0628,52.8851,52.9246,46804.0
2022-05-11 13:10:00,53.63,53.8,53.6,53.72,38926.0,52.9344,53.1022,52.9048,53.0233,38926.0
2022-05-11 13:15:00,53.74,53.83,53.67,53.69,159546.0,53.043,53.1319,52.9739,52.9937,159546.0
2022-05-11 13:20:00,53.7,53.92,53.48,53.88,70010.0,53.0035,53.2207,52.7864,53.1812,70010.0
2022-05-11 13:25:00,53.86,53.92,53.49,53.54,24896.0,53.1615,53.2207,52.7963,52.8456,24896.0
2022-05-11 13:30:00,53.56,53.79,53.47,53.76,31657.0,52.8654,53.0924,52.7765,53.0628,31657.0
2022-05-11 13:35:00,53.75,53.8,53.35,53.37,31679.0,53.0529,53.1022,52.6581,52.6778,31679.0
2022-05-11 13:40:00,53.35,53.45,53.25,53.42,54016.0,52.6581,52.7568,52.5594,52.7272,54016.0
2022-05-11 13:45:00,53.41,53.48,53.27,53.48,35894.0,52.7173,52.7864,52.5791,52.7864,35894.0
2022-05-11 13:50:00,53.46,53.53,53.3,53.43,29387.0,52.7666,52.8357,52.6087,52.737,29387.0
2022-05-11 13:55:00,53.44,53.51,53.12,53.16,46432.0,52.7469,52.816,52.4311,52.4705,46432.0
2022-05-11 14:00:00,53.15,53.69,53.15,53.66,59421.0,52.4607,52.9937,52.4607,52.9641,59421.0
2022-05-11 14:05:00,53.66,53.7,53.3,53.3,45302.0,52.9641,53.0035,52.6087,52.6087,45302.0
2022-05-11 14:10:00,53.28,53.51,53.22,53.39,53063.0,52.589,52.816,52.5298,52.6976,53063.0
2022-05-11 14:15:00,53.45,53.59,53.31,53.49,27577.0,52.7568,52.895,52.6186,52.7963,27577.0
2022-05-11 14:20:00,53.44,53.66,53.2,53.59,44766.0,52.7469,52.9641,52.51,52.895,44766.0
2022-05-11 14:25:00,53.6,53.84,53.48,53.56,33238.0,52.9048,53.1417,52.7864,52.8654,33238.0
2022-05-11 14:30:00,53.59,53.85,53.41,53.83,44422.0,52.895,53.1516,52.7173,53.1319,44422.0
2022-05-11 14:35:00,53.79,53.85,53.55,53.74,34175.0,53.0924,53.1516,52.8555,53.043,34175.0
2022-05-11 14:40:00,53.69,53.94,53.45,53.94,43184.0,52.9937,53.2404,52.7568,53.2404,43184.0
2022-05-11 14:45:00,53.93,54.1,53.55,53.59,63775.0,53.2306,53.3983,52.8555,52.895,63775.0
2022-05-11 14:50:00,53.63,53.68,53.34,53.37,33560.0,52.9344,52.9838,52.6482,52.6778,33560.0
2022-05-11 14:55:00,53.36,53.47,53.27,53.36,39156.0,52.6679,52.7765,52.5791,52.6679,39156.0
2022-05-11 15:00:00,53.36,53.42,53.16,53.16,131985.0,52.6679,52.7272,52.4705,52.4705,131985.0
2022-05-11 15:05:00,53.16,53.28,52.98,53.08,178644.0,52.4705,52.589,52.2929,52.3916,178644.0
2022-05-11 15:10:00,53.05,53.16,52.93,52.97,91830.0,52.362,52.4705,52.2435,52.283,91830.0
2022-05-11 15:15:00,52.98,53.09,52.75,53.01,97502.0,52.2929,52.4014,52.0659,52.3225,97502.0
2022-05-11 15:20:00,52.97,53.01,52.73,52.81,93293.0,52.283,52.3225,52.0461,52.1251,93293.0
2022-05-11 15:25:00,52.82,52.99,52.71,52.78,111128.0,52.1349,52.3027,52.0264,52.0955,111128.0
2022-05-11 15:30:00,52.79,52.95,52.7,52.77,111275.0,52.1053,52.2633,52.0165,52.0856,111275.0
2022-05-11 15:35:00,52.76,52.93,52.68,52.74,71453.0,52.0757,52.2435,51.9968,52.056,71453.0
2022-05-11 15:40:00,52.73,52.83,52.7,52.79,108709.0,52.0461,52.1448,52.0165,52.1053,108709.0
2022-05-11 15:45:00,52.78,52.79,52.46,52.46,186568.0,52.0955,52.1053,51.7796,51.7796,186568.0
2022-05-11 15:50:00,52.47,52.64,52.43,52.52,277140.0,51.7895,51.9573,51.75,51.8388,277140.0
2022-05-11 15:55:00,52.52,52.62,52.33,52.52,462149.0,51.8388,51.9375,51.6513,51.8388,462149.0
2022-05-12 09:30:00,51.38,52.0,50.82,50.94,391766.0,50.7136,51.3256,50.1609,50.2793,391766.0
2022-05-12 09:35:00,50.97,51.3,50.68,50.7,152880.0,50.3089,50.6347,50.0227,50.0424,152880.0
2022-05-12 09:40:00,50.66,51.25,50.55,51.23,217100.0,50.003,50.5853,49.8944,50.5656,217100.0
2022-05-12 09:45:00,51.21,51.74,50.93,51.35,130989.0,50.5458,51.069,50.2695,50.684,130989.0
2022-05-12 09:50:00,51.36,51.64,51.15,51.44,97667.0,50.6939,50.9703,50.4866,50.7728,97667.0
2022-05-12 09:55:00,51.27,51.29,50.56,50.71,174544.0,50.6051,50.6248,49.9043,50.0523,174544.0
2022-05-12 10:00:00,50.72,51.1,50.41,51.07,209252.0,50.0622,50.4373,49.7562,50.4076,209252.0
2022-05-12 10:05:00,51.09,51.78,51.06,51.7,171529.0,50.4274,51.1084,50.3978,51.0295,171529.0
2022-05-12 10:10:00,51.7,52.13,51.56,51.97,302367.0,51.0295,51.4539,50.8913,51.296,302367.0
2022-05-12 10:15:00,51.98,52.35,51.84,52.21,254814.0,51.3058,51.671,51.1677,51.5329,254814.0
2022-05-12 10:20:00,52.24,52.85,52.09,52.76,106977.0,51.5625,52.1646,51.4144,52.0757,106977.0
2022-05-12 10:25:00,52.77,52.78,52.16,52.43,90277.0,52.0856,52.0955,51.4835,51.75,90277.0
2022-05-12 10:30:00,52.55,52.89,51.84,52.1,101625.0,51.8685,52.204,51.1677,51.4243,101625.0
2022-05-12 10:35:00,52.12,52.47,51.88,52.43,92572.0,51.444,51.7895,51.2071,51.75,92572.0
2022-05-12 10:40:00,52.44,52.54,51.94,52.15,68655.0,51.7599,51.8586,51.2664,51.4736,68655.0
2022-05-12 10:45:00,52.19,52.48,51.99,52.39,72085.0,51.5131,51.7994,51.3157,51.7105,72085.0
2022-05-12 10:50:00,52.43,52.9,52.43,52.85,81386.0,51.75,52.2139,51.75,52.1646,81386.0
2022-05-12 10:55:00,52.88,53.24,52.77,53.06,109160.0,52.1942,52.5495,52.0856,52.3718,109160.0
2022-05-12 11:00:00,53.1,53.21,52.75,53.21,108140.0,52.4113,52.5199,52.0659,52.5199,108140.0
2022-05-12 11:05:00,53.22,53.63,53.07,53.63,175210.0,52.5298,52.9344,52.3817,52.9344,175210.0
2022-05-12 11:10:00,53.63,53.66,53.17,53.17,61143.0,52.9344,52.9641,52.4804,52.4804,61143.0
2022-05-12 11:15:00,53.13,53.34,53.0,53.2,80449.0,52.4409,52.6482,52.3126,52.51,80449.0
2022-05-12 11:20:00,53.2,53.3,52.86,53.07,75748.0,52.51,52.6087,52.1744,52.3817,75748.0
2022-05-12 11:25:00,53.08,53.33,53.06,53.14,68887.0,52.3916,52.6383,52.3718,52.4508,68887.0
2022-05-12 11:30:00,53.18,53.32,52.59,52.8,83773.0,52.4903,52.6285,51.9079,52.1152,83773.0
2022-05-12 11:35:00,52.82,53.08,52.74,53.02,31830.0,52.1349,52.3916,52.056,52.3324,31830.0
2022-05-12 11:40:00,53.0,53.12,52.69,52.71,23887.0,52.3126,52.4311,52.0066,52.0264,23887.0
2022-05-12 11:45:00,52.68,52.73,52.37,52.43,56720.0,51.9968,52.0461,51.6908,51.75,56720.0
2022-05-12 11:50:00,52.4,52.44,51.95,52.22,63874.0,51.7204,51.7599,51.2762,51.5427,63874.0
2022-05-12 11:55:00,52.19,52.32,52.01,52.07,145020.0,51.5131,51.6414,51.3355,51.3947,145020.0
2022-05-12 12:00:00,52.08,52.11,51.8,52.07,49215.0,51.4045,51.4342,51.1282,51.3947,49215.0
2022-05-12 12:05:00,52.04,52.1,51.9,52.02,22412.0,51.3651,51.4243,51.2269,51.3453,22412.0
2022-05-12 12:10:00,51.95,52.11,51.79,51.91,32559.0,51.2762,51.4342,51.1183,51.2368,32559.0
2022-05-12 12:15:00,51.93,52.01,51.66,51.89,45653.0,51.2565,51.3355,50.99,51.217,45653.0
2022-05-12 12:20:00,51.89,52.59,51.76,52.58,206601.0,51.217,51.9079,51.0887,51.8981,206601.0
2022-05-12 12:25:00,52.56,52.86,52.53,52.69,82992.0,51.8783,52.1744,51.8487,52.0066,82992.0
2022-05-12 12:30:00,52.7,53.21,52.63,53.06,114914.0,52.0165,52.5199,51.9474,52.3718,114914.0
2022-05-12 12:35:00,53.09,53.12,52.85,52.89,51231.0,52.4014,52.4311,52.1646,52.204,51231.0
2022-05-12 12:40:00,52.79,53.26,52.59,53.25,37924.0,52.1053,52.5692,51.9079,52.5594,37924.0
2022-05-12 12:45:00,53.28,53.38,53.0,53.07,31366.0,52.589,52.6877,52.3126,52.3817,31366.0
2022-05-12 12:50:00,53.1,53.2,52.94,53.14,37135.0,52.4113,52.51,52.2534,52.4508,37135.0
2022-05-12 12:55:00,53.16,53.39,52.94,53.03,49584.0,52.4705,52.6976,52.2534,52.3422,49584.0
2022-05-12 13:00:00,53.06,53.29,52.77,52.82,41977.0,52.3718,52.5989,52.0856,52.1349,41977.0
2022-05-12 13:05:00,52.78,52.87,52.66,52.75,29431.0,52.0955,52.1843,51.977,52.0659,29431.0
2022-05-12 13:10:00,52.81,53.09,52.67,52.71,40410.0,52.1251,52.4014,51.9869,52.0264,40410.0
2022-05-12 13:15:00,52.72,52.88,52.51,52.59,48572.0,52.0362,52.1942,51.829,51.9079,48572.0
2022-05-12 13:20:00,52.59,52.79,52.44,52.59,43205.0,51.9079,52.1053,51.7599,51.9079,43205.0
2022-05-12 13:25:00,52.61,52.64,52.43,52.61,25221.0,51.9277,51.9573,51.75,51.9277,25221.0
2022-05-12 13:30:00,52.58,52.75,52.24,52.41,36700.0,51.8981,52.0659,51.5625,51.7303,36700.0
2022-05-12 13:35:00,52.4,52.48,52.12,52.18,32585.0,51.7204,51.7994,51.444,51.5033,32585.0
2022-05-12 13:40:00,52.16,52.23,52.05,52.11,61025.0,51.4835,51.5526,51.3749,51.4342,61025.0
2022-05-12 13:45:00,52.09,52.14,51.87,51.87,46020.0,51.4144,51.4638,51.1973,51.1973,46020.0
2022-05-12 13:50:00,51.85,51.95,51.79,51.8,45450.0,51.1775,51.2762,51.1183,51.1282,45450.0
2022-05-12 13:55:00,51.82,52.0,51.68,51.76,73106.0,51.1479,51.3256,51.0097,51.0887,73106.0
2022-05-12 14:00:00,51.75,51.92,51.7,51.8,65716.0,51.0788,51.2466,51.0295,51.1282,65716.0
2022-05-12 14:05:00,51.75,51.75,51.41,51.44,62870.0,51.0788,51.0788,50.7432,50.7728,62870.0
2022-05-12 14:10:00,51.43,51.5,51.29,51.47,98285.0,50.763,50.8321,50.6248,50.8025,98285.0
2022-05-12 14:15:00,51.45,51.6,51.37,51.56,37002.0,50.7827,50.9308,50.7038,50.8913,37002.0
2022-05-12 14:20:00,51.53,51.69,51.39,51.47,59732.0,50.8617,51.0196,50.7235,50.8025,59732.0
2022-05-12 14:25:00,51.46,51.51,51.27,51.44,81563.0,50.7926,50.8419,50.6051,50.7728,81563.0
2022-05-12 14:30:00,51.43,51.54,51.13,51.29,75190.0,50.763,50.8716,50.4669,50.6248,75190.0
2022-05-12 14:35:00,51.29,51.29,51.04,51.14,72206.0,50.6248,50.6248,50.378,50.4767,72206.0
2022-05-12 14:40:00,51.15,51.21,51.01,51.15,55508.0,50.4866,50.5458,50.3484,50.4866,55508.0
2022-05-12 14:45:00,51.14,51.38,51.05,51.05,106990.0,50.4767,50.7136,50.3879,50.3879,106990.0
2022-05-12 14:50:00,51.03,51.29,50.95,51.15,52324.0,50.3682,50.6248,50.2892,50.4866,52324.0
2022-05-12 14:55:00,51.12,51.2,51.04,51.13,42018.0,50.457,50.536,50.378,50.4669,42018.0
2022-05-12 15:00:00,51.15,51.44,51.07,51.43,79931.0,50.4866,50.7728,50.4076,50.763,79931.0
2022-05-12 15:05:00,51.45,51.47,51.12,51.23,91501.0,50.7827,50.8025,50.457,50.5656,91501.0
2022-05-12 15:10:00,51.23,51.29,51.06,51.21,58845.0,50.5656,50.6248,50.3978,50.5458,58845.0
2022-05-12 15:15:00,51.23,51.66,51.16,51.58,87636.0,50.5656,50.99,50.4965,50.911,87636.0
2022-05-12 15:20:00,51.58,52.01,51.52,51.87,127381.0,50.911,51.3355,50.8518,51.1973,127381.0
2022-05-12 15:25:00,51.87,51.98,51.45,51.5,158067.0,51.1973,51.3058,50.7827,50.8321,158067.0
2022-05-12 15:30:00,51.48,51.74,51.44,51.51,238229.0,50.8123,51.069,50.7728,50.8419,238229.0
2022-05-12 15:35:00,51.5,51.61,51.3,51.55,234624.0,50.8321,50.9406,50.6347,50.8814,234624.0
2022-05-12 15:40:00,51.54,51.78,51.39,51.51,156855.0,50.8716,51.1084,50.7235,50.8419,156855.0
2022-05-12 15:45:00,51.5,51.66,51.41,51.43,176041.0,50.8321,50.99,50.7432,50.763,176041.0
2022-05-12 15:50:00,51.49,52.02,51.48,51.86,259461.0,50.8222,51.3453,50.8123,51.1874,259461.0
2022-05-12 15:55:00,51.86,52.41,51.75,52.35,635559.0,51.1874,51.7303,51.0788,51.671,635559.0
2022-05-13 09:30:00,53.84,54.1,53.66,53.71,342859.0,53.1417,53.3983,52.9641,53.0134,342859.0
2022-05-13 09:35:00,53.67,54.22,53.43,54.1,103193.0,52.9739,53.5168,52.737,53.3983,103193.0
2022-05-13 09:40:00,54.08,54.72,53.94,54.66,191612.0,53.3786,54.0103,53.2404,53.9511,191612.0
2022-05-13 09:45:00,54.68,55.15,54.46,55.1,225049.0,53.9708,54.4347,53.7537,54.3854,225049.0
2022-05-13 09:50:00,55.14,55.5,54.97,55.48,110227.0,54.4249,54.7802,54.2571,54.7605,110227.0
2022-05-13 09:55:00,55.47,55.58,55.17,55.26,117155.0,54.7506,54.8592,54.4545,54.5433,117155.0
2022-05-13 10:00:00,55.29,55.53,55.12,55.29,122526.0,54.5729,54.8098,54.4051,54.5729,122526.0
2022-05-13 10:05:00,55.35,55.46,55.17,55.4,85454.0,54.6321,54.7407,54.4545,54.6815,85454.0
2022-05-13 10:10:00,55.43,55.57,55.25,55.46,103529.0,54.7111,54.8493,54.5334,54.7407,103529.0
2022-05-13 10:15:00,55.46,55.7,55.34,55.52,184902.0,54.7407,54.9776,54.6223,54.7999,184902.0
2022-05-13 10:20:00,55.57,55.84,55.52,55.77,158241.0,54.8493,55.1158,54.7999,55.0467,158241.0
2022-05-13 10:25:00,55.77,56.07,55.69,55.97,151773.0,55.0467,55.3428,54.9677,55.2441,151773.0
2022-05-13 10:30:00,55.96,56.33,55.9,56.33,195272.0,55.2342,55.5994,55.175,55.5994,195272.0
2022-05-13 10:35:00,56.34,56.56,56.25,56.48,188738.0,55.6093,55.8264,55.5205,55.7475,188738.0
2022-05-13 10:40:00,56.49,56.56,56.16,56.2,193988.0,55.7574,55.8264,55.4316,55.4711,193988.0
2022-05-13 10:45:00,56.19,56.2,55.86,56.18,215736.0,55.4612,55.4711,55.1355,55.4514,215736.0
2022-05-13 10:50:00,56.18,56.45,56.12,56.44,55907.0,55.4514,55.7179,55.3922,55.708,55907.0
2022-05-13 10:55:00,56.46,56.48,56.23,56.34,45735.0,55.7277,55.7475,55.5007,55.6093,45735.0
2022-05-13 11:00:00,56.36,56.39,56.13,56.39,73440.0,55.629,55.6586,55.402,55.6586,73440.0
2022-05-13 11:05:00,56.39,56.5,56.33,56.44,55711.0,55.6586,55.7672,55.5994,55.708,55711.0
2022-05-13 11:10:00,56.43,56.44,56.24,56.3,74332.0,55.6981,55.708,55.5106,55.5698,74332.0
2022-05-13 11:15:00,56.3,56.38,56.13,56.25,96645.0,55.5698,55.6488,55.402,55.5205,96645.0
2022-05-13 11:20:00,56.28,56.51,56.28,56.48,72620.0,55.5501,55.7771,55.5501,55.7475,72620.0
2022-05-13 11:25:00,56.48,56.76,56.45,56.64,76328.0,55.7475,56.0238,55.7179,55.9054,76328.0
2022-05-13 11:30:00,56.65,56.65,56.27,56.36,52215.0,55.9153,55.9153,55.5402,55.629,52215.0
2022-05-13 11:35:00,56.37,56.54,56.34,56.4,37345.0,55.6389,55.8067,55.6093,55.6685,37345.0
2022-05-13 11:40:00,56.39,56.39,56.11,56.27,74856.0,55.6586,55.6586,55.3823,55.5402,74856.0
2022-05-13 11:45:00,56.26,56.37,56.22,56.35,81347.0,55.5303,55.6389,55.4909,55.6192,81347.0
2022-05-13 11:50:00,56.34,56.46,56.34,56.45,38576.0,55.6093,55.7277,55.6093,55.7179,38576.0
2022-05-13 11:55:00,56.45,56.47,56.37,56.43,28580.0,55.7179,55.7376,55.6389,55.6981,28580.0
2022-05-13 12:00:00,56.44,56.66,56.41,56.52,64340.0,55.708,55.9251,55.6784,55.787,64340.0
2022-05-13 12:05:00,56.5,56.76,56.5,56.76,49945.0,55.7672,56.0238,55.7672,56.0238,49945.0
2022-05-13 12:10:00,56.79,56.85,56.75,56.79,36471.0,56.0535,56.1127,56.014,56.0535,36471.0
2022-05-13 12:15:00,56.79,56.86,56.72,56.74,108431.0,56.0535,56.1226,55.9844,56.0041,108431.0
2022-05-13 12:20:00,56.74,56.95,56.74,56.88,157631.0,56.0041,56.2114,56.0041,56.1423,157631.0
2022-05-13 12:25:00,56.89,56.93,56.72,56.88,119019.0,56.1522,56.1916,55.9844,56.1423,119019.0
2022-05-13 12:30:00,56.87,57.04,56.87,56.96,61601.0,56.1324,56.3002,56.1324,56.2213,61601.0
2022-05-13 12:35:00,56.96,57.14,56.95,57.02,115420.0,56.2213,56.3989,56.2114,56.2805,115420.0
2022-05-13 12:40:00,57.02,57.07,56.97,56.98,26224.0,56.2805,56.3298,56.2311,56.241,26224.0
2022-05-13 12:45:00,56.97,56.97,56.71,56.77,59105.0,56.2311,56.2311,55.9745,56.0337,59105.0
2022-05-13 12:50:00,56.74,56.78,56.35,56.62,69146.0,56.0041,56.0436,55.6192,55.8857,69146.0
2022-05-13 12:55:00,56.63,56.81,56.63,56.81,31479.0,55.8955,56.0732,55.8955,56.0732,31479.0
2022-05-13 13:00:00,56.8,57.04,56.78,57.0,127685.0,56.0633,56.3002,56.0436,56.2607,127685.0
2022-05-13 13:05:00,56.99,57.09,56.92,57.05,124331.0,56.2509,56.3496,56.1818,56.3101,124331.0
2022-05-13 13:10:00,57.05,57.21,56.96,57.11,62515.0,56.3101,56.468,56.2213,56.3693,62515.0
2022-05-13 13:15:00,57.1,57.17,56.97,57.03,45593.0,56.3594,56.4285,56.2311,56.2903,45593.0
2022-05-13 13:20:00,57.04,57.15,56.94,57.12,56836.0,56.3002,56.4088,56.2015,56.3792,56836.0
2022-05-13 13:25:00,57.14,57.31,57.14,57.25,121984.0,56.3989,56.5667,56.3989,56.5075,121984.0
2022-05-13 13:30:00,57.24,57.32,57.18,57.25,88324.0,56.4976,56.5766,56.4384,56.5075,88324.0
2022-05-13 13:35:00,57.24,57.26,56.97,56.97,257821.0,56.4976,56.5174,56.2311,56.2311,257821.0
2022-05-13 13:40:00,56.94,56.94,56.69,56.79,122743.0,56.2015,56.2015,55.9548,56.0535,122743.0
2022-05-13 13:45:00,56.78,56.97,56.65,56.97,60426.0,56.0436,56.2311,55.9153,56.2311,60426.0
2022-05-13 13:50:00,56.96,57.02,56.85,56.96,112822.0,56.2213,56.2805,56.1127,56.2213,112822.0
2022-05-13 13:55:00,56.96,56.99,56.74,56.93,233846.0,56.2213,56.2509,56.0041,56.1916,233846.0
2022-05-13 14:00:00,56.94,56.95,56.5,56.57,170067.0,56.2015,56.2114,55.7672,55.8363,170067.0
2022-05-13 14:05:00,56.56,56.66,56.3,56.58,155509.0,55.8264,55.9251,55.5698,55.8462,155509.0
2022-05-13 14:10:00,56.56,56.73,56.48,56.51,113097.0,55.8264,55.9942,55.7475,55.7771,113097.0
2022-05-13 14:15:00,56.5,56.8,56.49,56.79,140179.0,55.7672,56.0633,55.7574,56.0535,140179.0
2022-05-13 14:20:00,56.8,56.81,56.56,56.69,195151.0,56.0633,56.0732,55.8264,55.9548,195151.0
2022-05-13 14:25:00,56.72,56.83,56.69,56.8,140459.0,55.9844,56.0929,55.9548,56.0633,140459.0
2022-05-13 14:30:00,56.83,57.16,56.81,57.04,79400.0,56.0929,56.4187,56.0732,56.3002,79400.0
2022-05-13 14:35:00,57.03,57.1,56.9,57.09,146281.0,56.2903,56.3594,56.162,56.3496,146281.0
2022-05-13 14:40:00,57.08,57.35,57.03,57.24,110045.0,56.3397,56.6062,56.2903,56.4976,110045.0
2022-05-13 14:45:00,57.26,57.35,57.2,57.33,106817.0,56.5174,56.6062,56.4581,56.5865,106817.0
2022-05-13 14:50:00,57.32,57.74,57.32,57.71,89696.0,56.5766,56.9911,56.5766,56.9615,89696.0
2022-05-13 14:55:00,57.73,57.74,57.54,57.67,55037.0,56.9813,56.9911,56.7937,56.922,55037.0
2022-05-13 15:00:00,57.71,57.79,57.43,57.44,66387.0,56.9615,57.0405,56.6852,56.695,66387.0
2022-05-13 15:05:00,57.45,57.83,57.45,57.81,81184.0,56.7049,57.08,56.7049,57.0602,81184.0
2022-05-13 15:10:00,57.83,57.92,57.74,57.9,95047.0,57.08,57.1688,56.9911,57.1491,95047.0
2022-05-13 15:15:00,57.91,58.03,57.83,57.97,84252.0,57.1589,57.2774,57.08,57.2182,84252.0
2022-05-13 15:20:00,57.97,57.97,57.79,57.89,104838.0,57.2182,57.2182,57.0405,57.1392,104838.0
2022-05-13 15:25:00,57.89,57.91,57.74,57.83,130389.0,57.1392,57.1589,56.9911,57.08,130389.0
2022-05-13 15:30:00,57.83,57.91,57.43,57.48,177924.0,57.08,57.1589,56.6852,56.7345,177924.0
2022-05-13 15:35:00,57.48,57.7,57.39,57.57,94617.0,56.7345,56.9517,56.6457,56.8233,94617.0
2022-05-13 15:40:00,57.57,57.63,57.42,57.49,125850.0,56.8233,56.8826,56.6753,56.7444,125850.0
2022-05-13 15:45:00,57.49,57.59,57.18,57.35,213056.0,56.7444,56.8431,56.4384,56.6062,213056.0
2022-05-13 15:50:00,57.35,57.48,57.19,57.43,339516.0,56.6062,56.7345,56.4483,56.6852,339516.0
2022-05-13 15:55:00,57.44,57.64,57.26,57.61,620543.0,56.695,56.8924,56.5174,56.8628,620543.0
2022-05-16 09:30:00,57.24,57.35,56.69,56.84,181471.0,56.4976,56.6062,55.9548,56.1028,181471.0
2022-05-16 09:35:00,56.85,57.16,56.18,57.15,188661.0,56.1127,56.4187,55.4514,56.4088,188661.0
2022-05-16 09:40:00,57.19,57.34,56.77,56.86,63974.0,56.4483,56.5963,56.0337,56.1226,63974.0
2022-05-16 09:45:00,56.86,56.92,56.38,56.55,49532.0,56.1226,56.1818,55.6488,55.8166,49532.0
2022-05-16 09:50:00,56.54,57.03,56.45,56.82,37374.0,55.8067,56.2903,55.7179,56.0831,37374.0
2022-05-16 09:55:00,56.84,57.02,56.52,56.66,69253.0,56.1028,56.2805,55.787,55.9251,69253.0
2022-05-16 10:00:00,56.63,56.76,56.1,56.35,108452.0,55.8955,56.0238,55.3724,55.6192,108452.0
2022-05-16 10:05:00,56.33,57.21,56.31,57.21,156365.0,55.5994,56.468,55.5797,56.468,156365.0
2022-05-16 10:10:00,57.24,57.27,56.95,57.0,84967.0,56.4976,56.5272,56.2114,56.2607,84967.0
2022-05-16 10:15:00,57.0,57.24,56.96,57.05,41449.0,56.2607,56.4976,56.2213,56.3101,41449.0
2022-05-16 10:20:00,57.1,57.24,56.88,57.07,36568.0,56.3594,56.4976,56.1423,56.3298,36568.0
2022-05-16 10:25:00,57.04,57.24,56.82,57.18,45482.0,56.3002,56.4976,56.0831,56.4384,45482.0
2022-05-16 10:30:00,57.23,57.23,56.56,56.64,60017.0,56.4878,56.4878,55.8264,55.9054,60017.0
2022-05-16 10:35:00,56.6,56.95,56.57,56.84,97631.0,55.8659,56.2114,55.8363,56.1028,97631.0
2022-05-16 10:40:00,56.82,56.82,56.48,56.66,39865.0,56.0831,56.0831,55.7475,55.9251,39865.0
2022-05-16 10:45:00,56.66,56.66,56.28,56.41,27990.0,55.9251,55.9251,55.5501,55.6784,27990.0
2022-05-16 10:50:00,56.45,56.53,56.04,56.15,70379.0,55.7179,55.7968,55.3132,55.4218,70379.0
2022-05-16 10:55:00,56.13,56.13,55.76,55.78,131868.0,55.402,55.402,55.0368,55.0566,131868.0
2022-05-16 11:00:00,55.71,55.87,55.65,55.76,149511.0,54.9875,55.1454,54.9282,55.0368,149511.0
2022-05-16 11:05:00,55.75,55.88,55.66,55.86,80478.0,55.0269,55.1553,54.9381,55.1355,80478.0
2022-05-16 11:10:00,55.87,55.92,55.74,55.78,204904.0,55.1454,55.1947,55.0171,55.0566,204904.0
2022-05-16 11:15:00,55.79,56.1,55.75,56.03,52785.0,55.0664,55.3724,55.0269,55.3033,52785.0
2022-05-16 11:20:00,56.03,56.03,55.73,55.79,41547.0,55.3033,55.3033,55.0072,55.0664,41547.0
2022-05-16 11:25:00,55.78,55.81,55.4,55.47,127768.0,55.0566,55.0862,54.6815,54.7506,127768.0
2022-05-16 11:30:00,55.48,55.63,55.4,55.63,298812.0,54.7605,54.9085,54.6815,54.9085,298812.0
2022-05-16 11:35:00,55.68,55.76,55.38,55.71,188279.0,54.9579,55.0368,54.6617,54.9875,188279.0
2022-05-16 11:40:00,55.71,55.87,55.57,55.84,127606.0,54.9875,55.1454,54.8493,55.1158,127606.0
2022-05-16 11:45:00,55.84,56.23,55.74,56.17,366987.0,55.1158,55.5007,55.0171,55.4415,366987.0
2022-05-16 11:50:00,56.2,56.28,56.03,56.28,38349.0,55.4711,55.5501,55.3033,55.5501,38349.0
2022-05-16 11:55:00,56.33,56.51,56.29,56.38,102968.0,55.5994,55.7771,55.5599,55.6488,102968.0
2022-05-16 12:00:00,56.39,56.64,56.26,56.51,86860.0,55.6586,55.9054,55.5303,55.7771,86860.0
2022-05-16 12:05:00,56.5,56.51,56.19,56.35,54626.0,55.7672,55.7771,55.4612,55.6192,54626.0
2022-05-16 12:10:00,56.33,56.36,56.15,56.17,28396.0,55.5994,55.629,55.4218,55.4415,28396.0
2022-05-16 12:15:00,56.18,56.22,55.92,56.12,38205.0,55.4514,55.4909,55.1947,55.3922,38205.0
2022-05-16 12:20:00,56.11,56.17,55.92,55.97,45207.0,55.3823,55.4415,55.1947,55.2441,45207.0
2022-05-16 12:25:00,56.01,56.11,55.95,56.03,23311.0,55.2836,55.3823,55.2244,55.3033,23311.0
2022-05-16 12:30:00,56.01,56.07,55.88,56.02,97118.0,55.2836,55.3428,55.1553,55.2934,97118.0
2022-05-16 12:35:00,56.05,56.19,55.75,55.78,34438.0,55.3231,55.4612,55.0269,55.0566,34438.0
2022-05-16 12:40:00,55.77,55.85,55.73,55.83,21869.0,55.0467,55.1257,55.0072,55.1059,21869.0
2022-05-16 12:45:00,55.82,56.08,55.77,56.06,23017.0,55.096,55.3527,55.0467,55.3329,23017.0
2022-05-16 12:50:00,56.08,56.1,55.76,55.76,36370.0,55.3527,55.3724,55.0368,55.0368,36370.0
2022-05-16 12:55:00,55.74,55.79,55.65,55.73,38757.0,55.0171,55.0664,54.9282,55.0072,38757.0
2022-05-16 13:00:00,55.69,55.94,55.6,55.94,40036.0,54.9677,55.2145,54.8789,55.2145,40036.0
2022-05-16 13:05:00,55.92,55.97,55.82,55.93,100395.0,55.1947,55.2441,55.096,55.2046,100395.0
2022-05-16 13:10:00,55.92,56.22,55.88,56.18,21803.0,55.1947,55.4909,55.1553,55.4514,21803.0
2022-05-16 13:15:00,56.19,56.21,55.79,55.82,30172.0,55.4612,55.481,55.0664,55.096,30172.0
2022-05-16 13:20:00,55.81,56.21,55.78,56.12,26978.0,55.0862,55.481,55.0566,55.3922,26978.0
2022-05-16 13:25:00,56.11,56.37,56.05,56.34,27240.0,55.3823,55.6389,55.3231,55.6093,27240.0
2022-05-16 13:30:00,56.37,56.47,56.33,56.37,21666.0,55.6389,55.7376,55.5994,55.6389,21666.0
2022-05-16 13:35:00,56.37,56.43,56.3,56.43,20280.0,55.6389,55.6981,55.5698,55.6981,20280.0
2022-05-16 13:40:00,56.43,56.53,56.19,56.43,26095.0,55.6981,55.7968,55.4612,55.6981,26095.0
2022-05-16 13:45:00,56.41,56.41,56.19,56.21,25865.0,55.6784,55.6784,55.4612,55.481,25865.0
2022-05-16 13:50:00,56.2,56.33,56.15,56.25,14771.0,55.4711,55.5994,55.4218,55.5205,14771.0
2022-05-16 13:55:00,56.25,56.34,56.19,56.25,22594.0,55.5205,55.6093,55.4612,55.5205,22594.0
2022-05-16 14:00:00,56.25,56.33,55.97,56.33,57939.0,55.5205,55.5994,55.2441,55.5994,57939.0
2022-05-16 14:05:00,56.35,56.51,56.32,56.47,36245.0,55.6192,55.7771,55.5896,55.7376,36245.0
2022-05-16 14:10:00,56.44,56.46,56.25,56.39,66628.0,55.708,55.7277,55.5205,55.6586,66628.0
2022-05-16 14:15:00,56.4,56.53,56.32,56.37,30668.0,55.6685,55.7968,55.5896,55.6389,30668.0
2022-05-16 14:20:00,56.39,56.5,56.34,56.47,25656.0,55.6586,55.7672,55.6093,55.7376,25656.0
2022-05-16 14:25:00,56.48,56.67,56.41,56.64,40607.0,55.7475,55.935,55.6784,55.9054,40607.0
2022-05-16 14:30:00,56.65,56.7,56.6,56.6,35644.0,55.9153,55.9646,55.8659,55.8659,35644.0
2022-05-16 14:35:00,56.61,56.62,56.45,56.59,36079.0,55.8758,55.8857,55.7179,55.8561,36079.0
2022-05-16 14:40:00,56.59,56.63,56.44,56.44,27417.0,55.8561,55.8955,55.708,55.708,27417.0
2022-05-16 14:45:00,56.47,56.55,56.33,56.36,23608.0,55.7376,55.8166,55.5994,55.629,23608.0
2022-05-16 14:50:00,56.35,56.42,56.2,56.31,108625.0,55.6192,55.6883,55.4711,55.5797,108625.0
2022-05-16 14:55:00,56.29,56.43,56.27,56.41,35149.0,55.5599,55.6981,55.5402,55.6784,35149.0
2022-05-16 15:00:00,56.4,56.44,56.28,56.36,27829.0,55.6685,55.708,55.5501,55.629,27829.0
2022-05-16 15:05:00,56.36,56.42,56.13,56.14,38975.0,55.629,55.6883,55.402,55.4119,38975.0
2022-05-16 15:10:00,56.13,56.14,55.88,55.95,65120.0,55.402,55.4119,55.1553,55.2244,65120.0
2022-05-16 15:15:00,55.95,56.03,55.78,55.86,56259.0,55.2244,55.3033,55.0566,55.1355,56259.0
2022-05-16 15:20:00,55.86,55.87,55.73,55.82,35616.0,55.1355,55.1454,55.0072,55.096,35616.0
2022-05-16 15:25:00,55.82,55.9,55.8,55.83,85309.0,55.096,55.175,55.0763,55.1059,85309.0
2022-05-16 15:30:00,55.83,55.83,55.55,55.58,82177.0,55.1059,55.1059,54.8295,54.8592,82177.0
2022-05-16 15:35:00,55.56,55.64,55.44,55.55,107052.0,54.8394,54.9184,54.721,54.8295,107052.0
2022-05-16 15:40:00,55.56,55.63,55.34,55.35,165965.0,54.8394,54.9085,54.6223,54.6321,165965.0
2022-05-16 15:45:00,55.34,55.41,55.26,55.34,232064.0,54.6223,54.6914,54.5433,54.6223,232064.0
2022-05-16 15:50:00,55.34,55.53,55.25,55.32,431133.0,54.6223,54.8098,54.5334,54.6025,431133.0
2022-05-16 15:55:00,55.31,55.45,55.0,55.19,768048.0,54.5927,54.7308,54.2867,54.4742,768048.0
2022-05-17 09:30:00,57.31,58.59,57.11,58.39,336668.0,56.5667,57.8301,56.3693,57.6327,336668.0
2022-05-17 09:35:00,58.33,58.79,57.92,58.62,208490.0,57.5735,58.0275,57.1688,57.8597,208490.0
2022-05-17 09:40:00,58.64,59.01,58.58,58.62,147961.0,57.8795,58.2447,57.8202,57.8597,147961.0
2022-05-17 09:45:00,58.63,58.68,57.75,57.8,100023.0,57.8696,57.9189,57.001,57.0504,100023.0
2022-05-17 09:50:00,57.77,58.12,57.77,57.94,69732.0,57.0208,57.3662,57.0208,57.1885,69732.0
2022-05-17 09:55:00,57.91,58.1,57.66,57.77,42354.0,57.1589,57.3465,56.9122,57.0208,42354.0
2022-05-17 10:00:00,57.82,58.3,57.75,58.22,51304.0,57.0701,57.5439,57.001,57.4649,51304.0
2022-05-17 10:05:00,58.23,58.3,57.62,57.65,93399.0,57.4748,57.5439,56.8727,56.9023,93399.0
2022-05-17 10:10:00,57.64,57.73,57.33,57.72,73202.0,56.8924,56.9813,56.5865,56.9714,73202.0
2022-05-17 10:15:00,57.71,57.87,57.6,57.83,58822.0,56.9615,57.1195,56.853,57.08,58822.0
2022-05-17 10:20:00,57.82,57.9,57.68,57.9,71594.0,57.0701,57.1491,56.9319,57.1491,71594.0
2022-05-17 10:25:00,57.95,58.03,57.53,57.53,57371.0,57.1984,57.2774,56.7839,56.7839,57371.0
2022-05-17 10:30:00,57.52,57.71,57.48,57.67,39901.0,56.774,56.9615,56.7345,56.922,39901.0
2022-05-17 10:35:00,57.65,57.65,57.12,57.17,52672.0,56.9023,56.9023,56.3792,56.4285,52672.0
2022-05-17 10:40:00,57.16,57.21,56.92,57.0,47928.0,56.4187,56.468,56.1818,56.2607,47928.0
2022-05-17 10:45:00,56.99,57.01,56.83,56.95,53319.0,56.2509,56.2706,56.0929,56.2114,53319.0
2022-05-17 10:50:00,56.97,57.04,56.78,56.87,39339.0,56.2311,56.3002,56.0436,56.1324,39339.0
2022-05-17 10:55:00,56.87,57.05,56.84,57.0,29410.0,56.1324,56.3101,56.1028,56.2607,29410.0
2022-05-17 11:00:00,57.02,57.22,56.91,57.22,34767.0,56.2805,56.4779,56.1719,56.4779,34767.0
2022-05-17 11:05:00,57.2,57.33,57.13,57.22,29558.0,56.4581,56.5865,56.3891,56.4779,29558.0
2022-05-17 11:10:00,57.21,57.3,57.13,57.21,41020.0,56.468,56.5568,56.3891,56.468,41020.0
2022-05-17 11:15:00,57.24,57.44,57.03,57.41,65533.0,56.4976,56.695,56.2903,56.6654,65533.0
2022-05-17 11:20:00,57.41,57.61,57.35,57.57,178016.0,56.6654,56.8628,56.6062,56.8233,178016.0
2022-05-17 11:25:00,57.59,57.77,57.59,57.75,82766.0,56.8431,57.0208,56.8431,57.001,82766.0
2022-05-17 11:30:00,57.77,57.88,57.7,57.87,60587.0,57.0208,57.1293,56.9517,57.1195,60587.0
2022-05-17 11:35:00,57.87,57.93,57.78,57.8,66910.0,57.1195,57.1787,57.0306,57.0504,66910.0
2022-05-17 11:40:00,57.81,57.98,57.72,57.84,69756.0,57.0602,57.228,56.9714,57.0898,69756.0
2022-05-17 11:45:00,57.89,58.0,57.83,57.85,62016.0,57.1392,57.2478,57.08,57.0997,62016.0
2022-05-17 11:50:00,57.85,58.05,57.85,57.99,49497.0,57.0997,57.2971,57.0997,57.2379,49497.0
2022-05-17 11:55:00,57.99,57.99,57.83,57.88,37626.0,57.2379,57.2379,57.08,57.1293,37626.0
2022-05-17 12:00:00,57.9,57.92,57.82,57.92,30286.0,57.1491,57.1688,57.0701,57.1688,30286.0
2022-05-17 12:05:00,57.92,57.92,57.58,57.67,29356.0,57.1688,57.1688,56.8332,56.922,29356.0
2022-05-17 12:10:00,57.69,57.7,57.45,57.46,36458.0,56.9418,56.9517,56.7049,56.7148,36458.0
2022-05-17 12:15:00,57.45,57.66,57.38,57.38,54033.0,56.7049,56.9122,56.6358,56.6358,54033.0
2022-05-17 12:20:00,57.36,57.49,57.29,57.48,25597.0,56.6161,56.7444,56.547,56.7345,25597.0
2022-05-17 12:25:00,57.49,57.6,57.47,57.52,29154.0,56.7444,56.853,56.7246,56.774,29154.0
2022-05-17 12:30:00,57.53,57.56,57.44,57.5,35752.0,56.7839,56.8135,56.695,56.7543,35752.0
2022-05-17 12:35:00,57.49,57.51,57.36,57.37,49937.0,56.7444,56.7641,56.6161,56.6259,49937.0
2022-05-17 12:40:00,57.39,57.6,57.36,57.53,29627.0,56.6457,56.853,56.6161,56.7839,29627.0
2022-05-17 12:45:00,57.54,57.65,57.42,57.49,22463.0,56.7937,56.9023,56.6753,56.7444,22463.0
2022-05-17 12:50:00,57.48,57.48,57.35,57.38,24582.0,56.7345,56.7345,56.6062,56.6358,24582.0
2022-05-17 12:55:00,57.46,57.46,57.34,57.39,15600.0,56.7148,56.7148,56.5963,56.6457,15600.0
2022-05-17 13:00:00,57.4,57.41,57.19,57.4,25573.0,56.6555,56.6654,56.4483,56.6555,25573.0
2022-05-17 13:05:00,57.4,57.67,57.4,57.63,22114.0,56.6555,56.922,56.6555,56.8826,22114.0
2022-05-17 13:10:00,57.64,57.79,57.64,57.7,25578.0,56.8924,57.0405,56.8924,56.9517,25578.0
2022-05-17 13:15:00,57.71,57.75,57.64,57.68,32368.0,56.9615,57.001,56.8924,56.9319,32368.0
2022-05-17 13:20:00,57.68,57.74,57.61,57.66,22991.0,56.9319,56.9911,56.8628,56.9122,22991.0
2022-05-17 13:25:00,57.69,57.76,57.58,57.6,28144.0,56.9418,57.0109,56.8332,56.853,28144.0
2022-05-17 13:30:00,57.6,57.75,57.56,57.63,31819.0,56.853,57.001,56.8135,56.8826,31819.0
2022-05-17 13:35:00,57.64,57.71,57.59,57.62,24213.0,56.8924,56.9615,56.8431,56.8727,24213.0
2022-05-17 13:40:00,57.61,57.66,57.49,57.57,24417.0,56.8628,56.9122,56.7444,56.8233,24417.0
2022-05-17 13:45:00,57.56,57.56,57.4,57.55,29959.0,56.8135,56.8135,56.6555,56.8036,29959.0
2022-05-17 13:50:00,57.55,57.65,57.49,57.59,23262.0,56.8036,56.9023,56.7444,56.8431,23262.0
2022-05-17 13:55:00,57.59,57.63,57.46,57.52,29361.0,56.8431,56.8826,56.7148,56.774,29361.0
2022-05-17 14:00:00,57.53,57.58,57.22,57.41,42553.0,56.7839,56.8332,56.4779,56.6654,42553.0
2022-05-17 14:05:00,57.4,57.74,57.38,57.61,77309.0,56.6555,56.9911,56.6358,56.8628,77309.0
2022-05-17 14:10:00,57.59,57.59,56.82,57.04,108428.0,56.8431,56.8431,56.0831,56.3002,108428.0
2022-05-17 14:15:00,56.98,57.3,56.89,57.16,73925.0,56.241,56.5568,56.1522,56.4187,73925.0
2022-05-17 14:20:00,57.12,57.13,56.69,56.91,86177.0,56.3792,56.3891,55.9548,56.1719,86177.0
2022-05-17 14:25:00,56.9,57.22,56.87,57.0,33555.0,56.162,56.4779,56.1324,56.2607,33555.0
2022-05-17 14:30:00,56.96,57.12,56.86,56.91,46985.0,56.2213,56.3792,56.1226,56.1719,46985.0
2022-05-17 14:35:00,56.91,57.46,56.83,57.45,71726.0,56.1719,56.7148,56.0929,56.7049,71726.0
2022-05-17 14:40:00,57.44,57.73,57.43,57.68,81793.0,56.695,56.9813,56.6852,56.9319,81793.0
2022-05-17 14:45:00,57.72,58.08,57.64,58.01,89912.0,56.9714,57.3267,56.8924,57.2576,89912.0
2022-05-17 14:50:00,58.01,58.05,57.84,57.85,79308.0,57.2576,57.2971,57.0898,57.0997,79308.0
2022-05-17 14:55:00,57.87,57.92,57.73,57.78,88761.0,57.1195,57.1688,56.9813,57.0306,88761.0
2022-05-17 15:00:00,57.77,58.12,57.77,58.06,72563.0,57.0208,57.3662,57.0208,57.307,72563.0
2022-05-17 15:05:00,58.05,58.22,57.97,58.1,77484.0,57.2971,57.4649,57.2182,57.3465,77484.0
2022-05-17 15:10:00,58.09,58.1,57.91,58.04,70034.0,57.3366,57.3465,57.1589,57.2872,70034.0
2022-05-17 15:15:00,58.06,58.2,57.99,58.2,107044.0,57.307,57.4452,57.2379,57.4452,107044.0
2022-05-17 15:20:00,58.19,58.3,58.07,58.15,105555.0,57.4353,57.5439,57.3169,57.3958,105555.0
2022-05-17 15:25:00,58.15,58.22,58.07,58.1,45848.0,57.3958,57.4649,57.3169,57.3465,45848.0
2022-05-17 15:30:00,58.1,58.25,58.05,58.14,78972.0,57.3465,57.4945,57.2971,57.386,78972.0
2022-05-17 15:35:00,58.14,58.17,57.96,57.99,62975.0,57.386,57.4156,57.2083,57.2379,62975.0
2022-05-17 15:40:00,57.99,58.13,57.91,58.07,89595.0,57.2379,57.3761,57.1589,57.3169,89595.0
2022-05-17 15:45:00,58.06,58.06,57.81,57.94,159431.0,57.307,57.307,57.0602,57.1885,159431.0
2022-05-17 15:50:00,57.94,58.27,57.94,58.21,197865.0,57.1885,57.5143,57.1885,57.455,197865.0
2022-05-17 15:55:00,58.2,58.35,58.04,58.32,435490.0,57.4452,57.5932,57.2872,57.5636,435490.0
2022-05-18 09:30:00,57.36,58.16,56.97,57.94,339846.0,56.6161,57.4057,56.2311,57.1885,339846.0
2022-05-18 09:35:00,57.97,58.33,57.49,57.64,140635.0,57.2182,57.5735,56.7444,56.8924,140635.0
2022-05-18 09:40:00,57.61,57.99,57.31,57.93,197892.0,56.8628,57.2379,56.5667,57.1787,197892.0
2022-05-18 09:45:00,57.96,58.45,57.96,58.19,375594.0,57.2083,57.6919,57.2083,57.4353,375594.0
2022-05-18 09:50:00,58.19,58.85,57.99,58.6,150013.0,57.4353,58.0867,57.2379,57.84,150013.0
2022-05-18 09:55:00,58.59,58.66,57.98,58.11,86970.0,57.8301,57.8992,57.228,57.3563,86970.0
2022-05-18 10:00:00,58.08,58.9,58.05,58.63,165901.0,57.3267,58.1361,57.2971,57.8696,165901.0
2022-05-18 10:05:00,58.63,59.1,58.61,58.7,119625.0,57.8696,58.3335,57.8499,57.9387,119625.0
2022-05-18 10:10:00,58.7,58.79,58.42,58.75,74355.0,57.9387,58.0275,57.6623,57.988,74355.0
2022-05-18 10:15:00,58.74,58.89,58.54,58.64,61285.0,57.9782,58.1262,57.7808,57.8795,61285.0
2022-05-18 10:20:00,58.64,58.99,58.5,58.66,56371.0,57.8795,58.2249,57.7413,57.8992,56371.0
2022-05-18 10:25:00,58.59,58.94,58.48,58.48,91241.0,57.8301,58.1756,57.7215,57.7215,91241.0
2022-05-18 10:30:00,58.48,58.56,58.27,58.32,49680.0,57.7215,57.8005,57.5143,57.5636,49680.0
2022-05-18 10:35:00,58.33,58.33,58.04,58.26,62501.0,57.5735,57.5735,57.2872,57.5044,62501.0
2022-05-18 10:40:00,58.25,58.33,58.09,58.22,130044.0,57.4945,57.5735,57.3366,57.4649,130044.0
2022-05-18 10:45:00,58.2,58.42,57.98,58.34,44178.0,57.4452,57.6623,57.228,57.5834,44178.0
2022-05-18 10:50:00,58.32,58.32,58.05,58.18,23954.0,57.5636,57.5636,57.2971,57.4254,23954.0
2022-05-18 10:55:00,58.17,58.2,57.98,58.17,42504.0,57.4156,57.4452,57.228,57.4156,42504.0
2022-05-18 11:00:00,58.19,58.21,57.84,57.9,25227.0,57.4353,57.455,57.0898,57.1491,25227.0
2022-05-18 11:05:00,57.89,57.94,57.62,57.7,38391.0,57.1392,57.1885,56.8727,56.9517,38391.0
2022-05-18 11:10:00,57.7,57.7,57.59,57.64,26457.0,56.9517,56.9517,56.8431,56.8924,26457.0
2022-05-18 11:15:00,57.63,57.64,57.32,57.36,38272.0,56.8826,56.8924,56.5766,56.6161,38272.0
2022-05-18 11:20:00,57.35,57.35,57.01,57.03,20722.0,56.6062,56.6062,56.2706,56.2903,20722.0
2022-05-18 11:25:00,57.03,57.18,56.76,56.86,28607.0,56.2903,56.4384,56.0238,56.1226,28607.0
2022-05-18 11:30:00,56.88,56.9,56.68,56.85,26106.0,56.1423,56.162,55.9449,56.1127,26106.0
2022-05-18 11:35:00,56.85,56.89,56.68,56.81,25088.0,56.1127,56.1522,55.9449,56.0732,25088.0
2022-05-18 11:40:00,56.8,56.96,56.75,56.95,23360.0,56.0633,56.2213,56.014,56.2114,23360.0
2022-05-18 11:45:00,56.92,56.93,56.72,56.81,21647.0,56.1818,56.1916,55.9844,56.0732,21647.0
2022-05-18 11:50:00,56.82,56.85,56.45,56.48,42605.0,56.0831,56.1127,55.7179,55.7475,42605.0
2022-05-18 11:55:00,56.45,56.58,56.38,56.43,27173.0,55.7179,55.8462,55.6488,55.6981,27173.0
2022-05-18 12:00:00,56.41,56.54,56.33,56.4,31642.0,55.6784,55.8067,55.5994,55.6685,31642.0
2022-05-18 12:05:00,56.4,56.4,56.08,56.14,46725.0,55.6685,55.6685,55.3527,55.4119,46725.0
2022-05-18 12:10:00,56.13,56.13,55.95,56.01,145324.0,55.402,55.402,55.2244,55.2836,145324.0
2022-05-18 12:15:00,56.0,56.03,55.91,55.94,110284.0,55.2737,55.3033,55.1849,55.2145,110284.0
2022-05-18 12:20:00,55.95,55.99,55.63,55.67,62111.0,55.2244,55.2638,54.9085,54.948,62111.0
2022-05-18 12:25:00,55.67,55.7,55.55,55.57,100637.0,54.948,54.9776,54.8295,54.8493,100637.0
2022-05-18 12:30:00,55.55,55.62,55.44,55.6,194072.0,54.8295,54.8986,54.721,54.8789,194072.0
2022-05-18 12:35:00,55.59,55.72,55.5,55.62,134457.0,54.869,54.9973,54.7802,54.8986,134457.0
2022-05-18 12:40:00,55.61,55.62,55.44,55.49,64682.0,54.8888,54.8986,54.721,54.7703,64682.0
2022-05-18 12:45:00,55.48,55.96,55.41,55.95,36461.0,54.7605,55.2342,54.6914,55.2244,36461.0
2022-05-18 12:50:00,55.96,56.13,55.92,56.01,27507.0,55.2342,55.402,55.1947,55.2836,27507.0
2022-05-18 12:55:00,56.02,56.1,55.91,56.07,17561.0,55.2934,55.3724,55.1849,55.3428,17561.0
2022-05-18 13:00:00,56.07,56.09,55.87,55.9,14483.0,55.3428,55.3625,55.1454,55.175,14483.0
2022-05-18 13:05:00,55.9,55.91,55.53,55.54,54962.0,55.175,55.1849,54.8098,54.8197,54962.0
2022-05-18 13:10:00,55.54,55.56,55.4,55.49,32688.0,54.8197,54.8394,54.6815,54.7703,32688.0
2022-05-18 13:15:00,55.48,55.53,55.34,55.36,24379.0,54.7605,54.8098,54.6223,54.642,24379.0
2022-05-18 13:20:00,55.34,55.51,55.25,55.29,55354.0,54.6223,54.7901,54.5334,54.5729,55354.0
2022-05-18 13:25:00,55.29,55.41,55.15,55.34,99863.0,54.5729,54.6914,54.4347,54.6223,99863.0
2022-05-18 13:30:00,55.32,55.47,55.25,55.45,38276.0,54.6025,54.7506,54.5334,54.7308,38276.0
2022-05-18 13:35:00,55.46,55.57,55.38,55.51,35039.0,54.7407,54.8493,54.6617,54.7901,35039.0
2022-05-18 13:40:00,55.51,55.55,55.2,55.26,90714.0,54.7901,54.8295,54.4841,54.5433,90714.0
2022-05-18 13:45:00,55.26,55.35,55.13,55.25,26942.0,54.5433,54.6321,54.415,54.5334,26942.0
2022-05-18 13:50:00,55.26,55.3,55.11,55.2,21140.0,54.5433,54.5828,54.3952,54.4841,21140.0
2022-05-18 13:55:00,55.2,55.24,55.03,55.2,47683.0,54.4841,54.5236,54.3163,54.4841,47683.0
2022-05-18 14:00:00,55.23,55.35,55.14,55.23,17344.0,54.5137,54.6321,54.4249,54.5137,17344.0
2022-05-18 14:05:00,55.24,55.33,55.13,55.28,51311.0,54.5236,54.6124,54.415,54.563,51311.0
2022-05-18 14:10:00,55.28,55.36,55.14,55.17,145551.0,54.563,54.642,54.4249,54.4545,145551.0
2022-05-18 14:15:00,55.18,55.42,55.09,55.34,99455.0,54.4643,54.7012,54.3755,54.6223,99455.0
2022-05-18 14:20:00,55.34,55.41,55.16,55.29,53941.0,54.6223,54.6914,54.4446,54.5729,53941.0
2022-05-18 14:25:00,55.29,55.39,55.27,55.39,36879.0,54.5729,54.6716,54.5532,54.6716,36879.0
2022-05-18 14:30:00,55.36,55.53,55.22,55.23,68910.0,54.642,54.8098,54.5038,54.5137,68910.0
2022-05-18 14:35:00,55.21,55.28,55.05,55.19,61030.0,54.494,54.563,54.336,54.4742,61030.0
2022-05-18 14:40:00,55.21,55.31,55.19,55.25,39742.0,54.494,54.5927,54.4742,54.5334,39742.0
2022-05-18 14:45:00,55.26,55.39,55.04,55.35,39013.0,54.5433,54.6716,54.3262,54.6321,39013.0
2022-05-18 14:50:00,55.35,55.42,54.99,55.02,76369.0,54.6321,54.7012,54.2768,54.3064,76369.0
2022-05-18 14:55:00,55.03,55.05,54.82,54.93,56114.0,54.3163,54.336,54.109,54.2176,56114.0
2022-05-18 15:00:00,54.91,55.08,54.91,54.98,67818.0,54.1978,54.3656,54.1978,54.2669,67818.0
2022-05-18 15:05:00,54.99,55.33,54.97,55.07,54831.0,54.2768,54.6124,54.2571,54.3558,54831.0
2022-05-18 15:10:00,55.07,55.19,54.99,55.04,53573.0,54.3558,54.4742,54.2768,54.3262,53573.0
2022-05-18 15:15:00,55.02,55.11,54.93,54.99,64406.0,54.3064,54.3952,54.2176,54.2768,64406.0
2022-05-18 15:20:00,54.98,55.02,54.68,54.89,113550.0,54.2669,54.3064,53.9708,54.1781,113550.0
2022-05-18 15:25:00,54.89,55.01,54.86,54.96,61590.0,54.1781,54.2965,54.1485,54.2472,61590.0
2022-05-18 15:30:00,54.95,55.01,54.86,54.92,85245.0,54.2373,54.2965,54.1485,54.2077,85245.0
2022-05-18 15:35:00,54.91,55.24,54.9,55.16,287187.0,54.1978,54.5236,54.188,54.4446,287187.0
2022-05-18 15:40:00,55.16,55.21,54.87,54.91,258659.0,54.4446,54.494,54.1584,54.1978,258659.0
2022-05-18 15:45:00,54.91,55.13,54.87,55.04,186720.0,54.1978,54.415,54.1584,54.3262,186720.0
2022-05-18 15:50:00,55.03,55.13,54.69,54.78,344577.0,54.3163,54.415,53.9807,54.0695,344577.0
2022-05-18 15:55:00,54.77,55.1,54.75,55.01,504531.0,54.0597,54.3854,54.0399,54.2965,504531.0
2022-05-19 09:30:00,54.32,55.56,54.28,55.41,584291.0,53.6155,54.8394,53.576,54.6914,584291.0
2022-05-19 09:35:00,55.43,56.0,55.17,55.56,293753.0,54.7111,55.2737,54.4545,54.8394,293753.0
2022-05-19 09:40:00,55.55,55.68,54.59,54.64,159140.0,54.8295,54.9579,53.882,53.9313,159140.0
2022-05-19 09:45:00,54.64,54.7,53.83,53.91,195654.0,53.9313,53.9906,53.1319,53.2108,195654.0
2022-05-19 09:50:00,53.9,54.02,53.54,54.02,339474.0,53.2009,53.3194,52.8456,53.3194,339474.0
2022-05-19 09:55:00,54.04,54.91,54.01,54.44,140120.0,53.3391,54.1978,53.3095,53.7339,140120.0
2022-05-19 10:00:00,54.42,54.95,54.39,54.72,149148.0,53.7142,54.2373,53.6846,54.0103,149148.0
2022-05-19 10:05:00,54.75,54.98,54.43,54.5,121751.0,54.0399,54.2669,53.7241,53.7932,121751.0
2022-05-19 10:10:00,54.52,55.11,54.47,54.66,101288.0,53.8129,54.3952,53.7635,53.9511,101288.0
2022-05-19 10:15:00,54.72,55.13,54.63,54.83,68708.0,54.0103,54.415,53.9215,54.1189,68708.0
2022-05-19 10:20:00,54.84,55.31,54.73,55.09,112162.0,54.1288,54.5927,54.0202,54.3755,112162.0
2022-05-19 10:25:00,55.06,55.15,54.55,54.73,67690.0,54.3459,54.4347,53.8425,54.0202,67690.0
2022-05-19 10:30:00,54.69,55.32,54.52,55.29,67237.0,53.9807,54.6025,53.8129,54.5729,67237.0
2022-05-19 10:35:00,55.26,55.32,54.6,54.77,59860.0,54.5433,54.6025,53.8919,54.0597,59860.0
2022-05-19 10:40:00,54.76,54.99,54.56,54.88,87960.0,54.0498,54.2768,53.8524,54.1682,87960.0
2022-05-19 10:45:00,54.89,55.01,54.52,54.63,52203.0,54.1781,54.2965,53.8129,53.9215,52203.0
2022-05-19 10:50:00,54.62,55.26,54.53,55.24,63252.0,53.9116,54.5433,53.8228,54.5236,63252.0
2022-05-19 10:55:00,55.23,55.39,55.0,55.17,54816.0,54.5137,54.6716,54.2867,54.4545,54816.0
2022-05-19 11:00:00,55.16,55.35,55.14,55.28,117172.0,54.4446,54.6321,54.4249,54.563,117172.0
2022-05-19 11:05:00,55.28,55.35,54.92,55.33,106656.0,54.563,54.6321,54.2077,54.6124,106656.0
2022-05-19 11:10:00,55.35,55.77,55.34,55.58,105801.0,54.6321,55.0467,54.6223,54.8592,105801.0
2022-05-19 11:15:00,55.56,55.56,55.17,55.32,79017.0,54.8394,54.8394,54.4545,54.6025,79017.0
2022-05-19 11:20:00,55.29,55.53,55.14,55.48,61468.0,54.5729,54.8098,54.4249,54.7605,61468.0
2022-05-19 11:25:00,55.48,55.55,55.17,55.26,62432.0,54.7605,54.8295,54.4545,54.5433,62432.0
2022-05-19 11:30:00,55.27,55.65,55.23,55.63,64529.0,54.5532,54.9282,54.5137,54.9085,64529.0
2022-05-19 11:35:00,55.65,56.12,55.56,56.07,127475.0,54.9282,55.3922,54.8394,55.3428,127475.0
2022-05-19 11:40:00,56.07,56.33,56.07,56.28,81479.0,55.3428,55.5994,55.3428,55.5501,81479.0
2022-05-19 11:45:00,56.27,56.28,56.08,56.15,41276.0,55.5402,55.5501,55.3527,55.4218,41276.0
2022-05-19 11:50:00,56.18,56.18,55.92,56.08,72769.0,55.4514,55.4514,55.1947,55.3527,72769.0
2022-05-19 11:55:00,56.06,56.14,55.87,56.09,75368.0,55.3329,55.4119,55.1454,55.3625,75368.0
2022-05-19 12:00:00,56.1,56.19,55.94,56.05,37585.0,55.3724,55.4612,55.2145,55.3231,37585.0
2022-05-19 12:05:00,56.05,56.13,55.89,55.89,32717.0,55.3231,55.402,55.1651,55.1651,32717.0
2022-05-19 12:10:00,55.94,56.04,55.85,55.93,34320.0,55.2145,55.3132,55.1257,55.2046,34320.0
2022-05-19 12:15:00,55.9,56.02,55.68,55.71,38169.0,55.175,55.2934,54.9579,54.9875,38169.0
2022-05-19 12:20:00,55.67,55.72,55.4,55.69,40428.0,54.948,54.9973,54.6815,54.9677,40428.0
2022-05-19 12:25:00,55.69,55.9,55.6,55.85,76595.0,54.9677,55.175,54.8789,55.1257,76595.0
2022-05-19 12:30:00,55.86,55.91,55.62,55.68,35815.0,55.1355,55.1849,54.8986,54.9579,35815.0
2022-05-19 12:35:00,55.67,55.67,55.32,55.36,23603.0,54.948,54.948,54.6025,54.642,23603.0
2022-05-19 12:40:00,55.35,55.41,55.13,55.21,45019.0,54.6321,54.6914,54.415,54.494,45019.0
2022-05-19 12:45:00,55.21,55.27,55.02,55.1,33412.0,54.494,54.5532,54.3064,54.3854,33412.0
2022-05-19 12:50:00,55.09,55.22,55.08,55.08,24179.0,54.3755,54.5038,54.3656,54.3656,24179.0
2022-05-19 12:55:00,55.07,55.36,54.97,55.36,37302.0,54.3558,54.642,54.2571,54.642,37302.0
2022-05-19 13:00:00,55.37,55.47,55.11,55.15,24321.0,54.6519,54.7506,54.3952,54.4347,24321.0
2022-05-19 13:05:00,55.15,55.44,55.1,55.15,30220.0,54.4347,54.721,54.3854,54.4347,30220.0
2022-05-19 13:10:00,55.16,55.16,54.63,54.72,30098.0,54.4446,54.4446,53.9215,54.0103,30098.0
2022-05-19 13:15:00,54.68,54.9,54.53,54.89,38370.0,53.9708,54.188,53.8228,54.1781,38370.0
2022-05-19 13:20:00,54.89,54.96,54.75,54.86,21167.0,54.1781,54.2472,54.0399,54.1485,21167.0
2022-05-19 13:25:00,54.84,54.93,54.71,54.73,30871.0,54.1288,54.2176,54.0004,54.0202,30871.0
2022-05-19 13:30:00,54.76,55.16,54.67,54.88,32229.0,54.0498,54.4446,53.961,54.1682,32229.0
2022-05-19 13:35:00,54.89,55.07,54.79,54.93,22670.0,54.1781,54.3558,54.0794,54.2176,22670.0
2022-05-19 13:40:00,54.93,55.03,54.79,54.97,26895.0,54.2176,54.3163,54.0794,54.2571,26895.0
2022-05-19 13:45:00,54.94,55.01,54.43,54.45,28196.0,54.2275,54.2965,53.7241,53.7438,28196.0
2022-05-19 13:50:00,54.44,55.01,54.42,54.95,39879.0,53.7339,54.2965,53.7142,54.2373,39879.0
2022-05-19 13:55:00,54.99,55.38,54.99,55.29,52586.0,54.2768,54.6617,54.2768,54.5729,52586.0
2022-05-19 14:00:00,55.3,55.3,54.88,54.98,31259.0,54.5828,54.5828,54.1682,54.2669,31259.0
2022-05-19 14:05:00,54.91,55.02,54.75,54.98,38320.0,54.1978,54.3064,54.0399,54.2669,38320.0
2022-05-19 14:10:00,54.98,55.15,54.89,55.03,31512.0,54.2669,54.4347,54.1781,54.3163,31512.0
2022-05-19 14:15:00,55.05,55.14,54.85,54.87,32417.0,54.336,54.4249,54.1386,54.1584,32417.0
2022-05-19 14:20:00,54.84,55.12,54.79,54.99,24764.0,54.1288,54.4051,54.0794,54.2768,24764.0
2022-05-19 14:25:00,55.02,55.11,54.82,55.03,26141.0,54.3064,54.3952,54.109,54.3163,26141.0
2022-05-19 14:30:00,55.03,55.15,54.93,55.04,28601.0,54.3163,54.4347,54.2176,54.3262,28601.0
2022-05-19 14:35:00,55.01,55.54,54.92,55.29,32540.0,54.2965,54.8197,54.2077,54.5729,32540.0
2022-05-19 14:40:00,55.26,55.26,54.87,55.21,34205.0,54.5433,54.5433,54.1584,54.494,34205.0
2022-05-19 14:45:00,55.22,55.43,55.12,55.43,22476.0,54.5038,54.7111,54.4051,54.7111,22476.0
2022-05-19 14:50:00,55.46,55.59,55.23,55.4,38385.0,54.7407,54.869,54.5137,54.6815,38385.0
2022-05-19 14:55:00,55.41,55.41,55.03,55.27,31115.0,54.6914,54.6914,54.3163,54.5532,31115.0
2022-05-19 15:00:00,55.27,55.57,55.25,55.43,32641.0,54.5532,54.8493,54.5334,54.7111,32641.0
2022-05-19 15:05:00,55.44,55.49,55.17,55.17,22183.0,54.721,54.7703,54.4545,54.4545,22183.0
2022-05-19 15:10:00,55.18,55.22,55.01,55.12,36162.0,54.4643,54.5038,54.2965,54.4051,36162.0
2022-05-19 15:15:00,55.13,55.16,54.85,54.94,49957.0,54.415,54.4446,54.1386,54.2275,49957.0
2022-05-19 15:20:00,54.95,54.95,54.61,54.65,45454.0,54.2373,54.2373,53.9017,53.9412,45454.0
2022-05-19 15:25:00,54.66,54.76,54.53,54.58,45310.0,53.9511,54.0498,53.8228,53.8721,45310.0
2022-05-19 15:30:00,54.56,54.68,54.48,54.49,49071.0,53.8524,53.9708,53.7734,53.7833,49071.0
2022-05-19 15:35:00,54.46,54.63,54.38,54.46,70952.0,53.7537,53.9215,53.6747,53.7537,70952.0
2022-05-19 15:40:00,54.46,54.79,54.41,54.76,91432.0,53.7537,54.0794,53.7043,54.0498,91432.0
2022-05-19 15:45:00,54.77,54.79,54.36,54.47,166711.0,54.0597,54.0794,53.655,53.7635,166711.0
2022-05-19 15:50:00,54.51,54.55,53.94,54.1,293785.0,53.803,53.8425,53.2404,53.3983,293785.0
2022-05-19 15:55:00,54.11,54.38,54.08,54.26,585898.0,53.4082,53.6747,53.3786,53.5563,585898.0
2022-05-20 09:30:00,55.86,55.91,55.14,55.16,285727.0,55.1355,55.1849,54.4249,54.4446,285727.0
2022-05-20 09:35:00,55.14,55.14,54.57,54.82,65308.0,54.4249,54.4249,53.8623,54.109,65308.0
2022-05-20 09:40:00,54.76,55.0,54.47,54.94,81847.0,54.0498,54.2867,53.7635,54.2275,81847.0
2022-05-20 09:45:00,54.94,54.96,54.12,54.12,111301.0,54.2275,54.2472,53.4181,53.4181,111301.0
2022-05-20 09:50:00,54.13,54.51,54.09,54.26,105270.0,53.428,53.803,53.3885,53.5563,105270.0
2022-05-20 09:55:00,54.27,54.54,54.12,54.3,101907.0,53.5661,53.8326,53.4181,53.5958,101907.0
2022-05-20 10:00:00,54.28,54.48,54.14,54.45,158700.0,53.576,53.7734,53.4378,53.7438,158700.0
2022-05-20 10:05:00,54.46,54.59,53.57,53.66,170531.0,53.7537,53.882,52.8752,52.9641,170531.0
2022-05-20 10:10:00,53.65,53.82,53.54,53.82,102874.0,52.9542,53.122,52.8456,53.122,102874.0
2022-05-20 10:15:00,53.82,53.92,53.64,53.91,107190.0,53.122,53.2207,52.9443,53.2108,107190.0
2022-05-20 10:20:00,53.9,54.01,53.61,54.01,65101.0,53.2009,53.3095,52.9147,53.3095,65101.0
2022-05-20 10:25:00,54.0,54.5,53.99,54.45,57891.0,53.2996,53.7932,53.2898,53.7438,57891.0
2022-05-20 10:30:00,54.44,54.57,54.17,54.2,66997.0,53.7339,53.8623,53.4674,53.4971,66997.0
2022-05-20 10:35:00,54.19,54.31,54.1,54.2,29882.0,53.4872,53.6056,53.3983,53.4971,29882.0
2022-05-20 10:40:00,54.19,54.3,54.08,54.25,82256.0,53.4872,53.5958,53.3786,53.5464,82256.0
2022-05-20 10:45:00,54.25,54.27,53.94,53.94,101919.0,53.5464,53.5661,53.2404,53.2404,101919.0
2022-05-20 10:50:00,53.96,53.97,53.53,53.61,59931.0,53.2602,53.27,52.8357,52.9147,59931.0
2022-05-20 10:55:00,53.6,53.65,53.28,53.29,76821.0,52.9048,52.9542,52.589,52.5989,76821.0
2022-05-20 11:00:00,53.32,53.51,53.28,53.5,51304.0,52.6285,52.816,52.589,52.8061,51304.0
2022-05-20 11:05:00,53.5,53.51,53.2,53.28,55464.0,52.8061,52.816,52.51,52.589,55464.0
2022-05-20 11:10:00,53.25,53.25,52.91,53.13,47574.0,52.5594,52.5594,52.2238,52.4409,47574.0
2022-05-20 11:15:00,53.13,53.13,52.84,52.91,76492.0,52.4409,52.4409,52.1547,52.2238,76492.0
2022-05-20 11:20:00,52.91,52.93,52.5,52.51,68478.0,52.2238,52.2435,51.8191,51.829,68478.0
2022-05-20 11:25:00,52.51,53.03,52.5,52.91,84520.0,51.829,52.3422,51.8191,52.2238,84520.0
2022-05-20 11:30:00,52.91,53.22,52.88,53.22,57572.0,52.2238,52.5298,52.1942,52.5298,57572.0
2022-05-20 11:35:00,53.2,53.2,52.81,52.84,45700.0,52.51,52.51,52.1251,52.1547,45700.0
2022-05-20 11:40:00,52.85,53.09,52.75,52.8,63706.0,52.1646,52.4014,52.0659,52.1152,63706.0
2022-05-20 11:45:00,52.79,53.0,52.78,52.9,49479.0,52.1053,52.3126,52.0955,52.2139,49479.0
2022-05-20 11:50:00,52.92,52.96,52.77,52.79,57237.0,52.2337,52.2731,52.0856,52.1053,57237.0
2022-05-20 11:55:00,52.8,52.88,52.64,52.67,57661.0,52.1152,52.1942,51.9573,51.9869,57661.0
2022-05-20 12:00:00,52.64,52.69,52.37,52.39,80577.0,51.9573,52.0066,51.6908,51.7105,80577.0
2022-05-20 12:05:00,52.38,52.49,52.05,52.05,59450.0,51.7007,51.8092,51.3749,51.3749,59450.0
2022-05-20 12:10:00,52.05,52.23,51.87,52.23,74319.0,51.3749,51.5526,51.1973,51.5526,74319.0
2022-05-20 12:15:00,52.23,52.24,51.87,51.9,53996.0,51.5526,51.5625,51.1973,51.2269,53996.0
2022-05-20 12:20:00,51.9,52.25,51.89,52.2,29093.0,51.2269,51.5723,51.217,51.523,29093.0
2022-05-20 12:25:00,52.19,52.19,52.02,52.13,26106.0,51.5131,51.5131,51.3453,51.4539,26106.0
2022-05-20 12:30:00,52.11,52.32,52.06,52.2,58838.0,51.4342,51.6414,51.3848,51.523,58838.0
2022-05-20 12:35:00,52.12,52.17,52.01,52.03,94802.0,51.444,51.4934,51.3355,51.3552,94802.0
2022-05-20 12:40:00,52.02,52.03,51.72,51.8,120169.0,51.3453,51.3552,51.0492,51.1282,120169.0
2022-05-20 12:45:00,51.78,51.89,51.58,51.88,126688.0,51.1084,51.217,50.911,51.2071,126688.0
2022-05-20 12:50:00,51.87,51.9,51.52,51.58,70354.0,51.1973,51.2269,50.8518,50.911,70354.0
2022-05-20 12:55:00,51.58,51.83,51.47,51.52,462534.0,50.911,51.1578,50.8025,50.8518,462534.0
2022-05-20 13:00:00,51.51,51.59,51.39,51.49,139116.0,50.8419,50.9209,50.7235,50.8222,139116.0
2022-05-20 13:05:00,51.5,51.56,51.21,51.27,95784.0,50.8321,50.8913,50.5458,50.6051,95784.0
2022-05-20 13:10:00,51.28,51.36,51.13,51.29,113669.0,50.6149,50.6939,50.4669,50.6248,113669.0
2022-05-20 13:15:00,51.29,51.31,51.11,51.23,99631.0,50.6248,50.6445,50.4471,50.5656,99631.0
2022-05-20 13:20:00,51.23,51.36,51.16,51.21,90557.0,50.5656,50.6939,50.4965,50.5458,90557.0
2022-05-20 13:25:00,51.2,51.27,51.12,51.14,70005.0,50.536,50.6051,50.457,50.4767,70005.0
2022-05-20 13:30:00,51.12,51.63,51.05,51.58,372281.0,50.457,50.9604,50.3879,50.911,372281.0
2022-05-20 13:35:00,51.59,51.89,51.47,51.77,186492.0,50.9209,51.217,50.8025,51.0986,186492.0
2022-05-20 13:40:00,51.76,51.8,51.57,51.77,225535.0,51.0887,51.1282,50.9012,51.0986,225535.0
2022-05-20 13:45:00,51.76,51.98,51.66,51.86,59377.0,51.0887,51.3058,50.99,51.1874,59377.0
2022-05-20 13:50:00,51.85,52.0,51.72,51.91,120949.0,51.1775,51.3256,51.0492,51.2368,120949.0
2022-05-20 13:55:00,51.93,52.19,51.93,52.14,74940.0,51.2565,51.5131,51.2565,51.4638,74940.0
2022-05-20 14:00:00,52.14,52.2,51.9,51.98,65729.0,51.4638,51.523,51.2269,51.3058,65729.0
2022-05-20 14:05:00,51.98,51.99,51.61,51.82,91973.0,51.3058,51.3157,50.9406,51.1479,91973.0
2022-05-20 14:10:00,51.86,51.97,51.74,51.78,56217.0,51.1874,51.296,51.069,51.1084,56217.0
2022-05-20 14:15:00,51.78,51.86,51.52,51.58,110151.0,51.1084,51.1874,50.8518,50.911,110151.0
2022-05-20 14:20:00,51.56,51.64,51.48,51.54,89027.0,50.8913,50.9703,50.8123,50.8716,89027.0
2022-05-20 14:25:00,51.55,51.64,51.43,51.59,100189.0,50.8814,50.9703,50.763,50.9209,100189.0
2022-05-20 14:30:00,51.58,51.7,51.18,51.3,190635.0,50.911,51.0295,50.5162,50.6347,190635.0
2022-05-20 14:35:00,51.3,51.47,51.24,51.25,161058.0,50.6347,50.8025,50.5754,50.5853,161058.0
2022-05-20 14:40:00,51.24,51.59,51.21,51.57,126595.0,50.5754,50.9209,50.5458,50.9012,126595.0
2022-05-20 14:45:00,51.56,51.79,51.4,51.69,103228.0,50.8913,51.1183,50.7334,51.0196,103228.0
2022-05-20 14:50:00,51.71,52.09,51.59,52.02,154180.0,51.0393,51.4144,50.9209,51.3453,154180.0
2022-05-20 14:55:00,52.02,52.1,51.81,51.85,93797.0,51.3453,51.4243,51.138,51.1775,93797.0
2022-05-20 15:00:00,51.85,51.94,51.55,51.65,127505.0,51.1775,51.2664,50.8814,50.9801,127505.0
2022-05-20 15:05:00,51.66,51.79,51.62,51.78,64765.0,50.99,51.1183,50.9505,51.1084,64765.0
2022-05-20 15:10:00,51.79,51.83,51.65,51.73,71744.0,51.1183,51.1578,50.9801,51.0591,71744.0
2022-05-20 15:15:00,51.73,52.08,51.73,51.95,96632.0,51.0591,51.4045,51.0591,51.2762,96632.0
2022-05-20 15:20:00,51.95,52.13,51.92,52.13,131418.0,51.2762,51.4539,51.2466,51.4539,131418.0
2022-05-20 15:25:00,52.15,52.74,52.09,52.73,114548.0,51.4736,52.056,51.4144,52.0461,114548.0
2022-05-20 15:30:00,52.73,53.12,52.66,53.07,185393.0,52.0461,52.4311,51.977,52.3817,185393.0
2022-05-20 15:35:00,53.06,53.56,52.94,53.3,152738.0,52.3718,52.8654,52.2534,52.6087,152738.0
2022-05-20 15:40:00,53.32,53.74,53.29,53.44,220425.0,52.6285,53.043,52.5989,52.7469,220425.0
2022-05-20 15:45:00,53.46,53.56,53.05,53.5,171488.0,52.7666,52.8654,52.362,52.8061,171488.0
2022-05-20 15:50:00,53.52,53.78,53.4,53.77,359127.0,52.8259,53.0825,52.7074,53.0726,359127.0
2022-05-20 15:55:00,53.77,54.2,53.64,54.09,1067610.0,53.0726,53.4971,52.9443,53.3885,1067610.0
2022-05-23 09:30:00,52.96,53.97,52.57,53.95,253188.0,52.2731,53.27,51.8882,53.2503,253188.0
2022-05-23 09:35:00,53.95,54.1,53.44,53.5,42798.0,53.2503,53.3983,52.7469,52.8061,42798.0
2022-05-23 09:40:00,53.48,54.46,53.38,54.42,75305.0,52.7864,53.7537,52.6877,53.7142,75305.0
2022-05-23 09:45:00,54.43,54.96,54.26,54.79,116211.0,53.7241,54.2472,53.5563,54.0794,116211.0
2022-05-23 09:50:00,54.78,54.88,54.08,54.1,111563.0,54.0695,54.1682,53.3786,53.3983,111563.0
2022-05-23 09:55:00,54.13,54.28,53.57,53.62,69255.0,53.428,53.576,52.8752,52.9246,69255.0
2022-05-23 10:00:00,53.65,53.68,52.97,53.2,80030.0,52.9542,52.9838,52.283,52.51,80030.0
2022-05-23 10:05:00,53.22,53.35,53.04,53.23,65998.0,52.5298,52.6581,52.3521,52.5396,65998.0
2022-05-23 10:10:00,53.22,53.45,53.06,53.35,91825.0,52.5298,52.7568,52.3718,52.6581,91825.0
2022-05-23 10:15:00,53.36,53.63,53.22,53.55,50804.0,52.6679,52.9344,52.5298,52.8555,50804.0
2022-05-23 10:20:00,53.54,53.62,53.25,53.38,44855.0,52.8456,52.9246,52.5594,52.6877,44855.0
2022-05-23 10:25:00,53.37,53.4,52.94,53.39,69598.0,52.6778,52.7074,52.2534,52.6976,69598.0
2022-05-23 10:30:00,53.42,53.76,53.21,53.55,94281.0,52.7272,53.0628,52.5199,52.8555,94281.0
2022-05-23 10:35:00,53.57,53.64,53.22,53.36,52880.0,52.8752,52.9443,52.5298,52.6679,52880.0
2022-05-23 10:40:00,53.33,53.64,53.17,53.29,50518.0,52.6383,52.9443,52.4804,52.5989,50518.0
2022-05-23 10:45:00,53.33,53.44,52.93,53.1,81451.0,52.6383,52.7469,52.2435,52.4113,81451.0
2022-05-23 10:50:00,53.09,53.15,52.78,52.97,78322.0,52.4014,52.4607,52.0955,52.283,78322.0
2022-05-23 10:55:00,52.9,53.22,52.89,53.18,75550.0,52.2139,52.5298,52.204,52.4903,75550.0
2022-05-23 11:00:00,53.18,53.73,53.04,53.7,58027.0,52.4903,53.0331,52.3521,53.0035,58027.0
2022-05-23 11:05:00,53.71,53.8,53.41,53.5,47087.0,53.0134,53.1022,52.7173,52.8061,47087.0
2022-05-23 11:10:00,53.52,53.76,53.43,53.76,82371.0,52.8259,53.0628,52.737,53.0628,82371.0
2022-05-23 11:15:00,53.74,53.95,53.65,53.69,51979.0,53.043,53.2503,52.9542,52.9937,51979.0
2022-05-23 11:20:00,53.64,53.97,53.62,53.96,64050.0,52.9443,53.27,52.9246,53.2602,64050.0
2022-05-23 11:25:00,53.97,54.2,53.91,54.15,41398.0,53.27,53.4971,53.2108,53.4477,41398.0
2022-05-23 11:30:00,54.18,54.5,54.13,54.39,82224.0,53.4773,53.7932,53.428,53.6846,82224.0
2022-05-23 11:35:00,54.43,54.51,54.31,54.5,50699.0,53.7241,53.803,53.6056,53.7932,50699.0
2022-05-23 11:40:00,54.5,54.53,54.28,54.33,62764.0,53.7932,53.8228,53.576,53.6254,62764.0
2022-05-23 11:45:00,54.32,54.43,53.99,54.08,37846.0,53.6155,53.7241,53.2898,53.3786,37846.0
2022-05-23 11:50:00,54.08,54.26,54.02,54.21,30957.0,53.3786,53.5563,53.3194,53.5069,30957.0
2022-05-23 11:55:00,54.24,54.35,54.16,54.16,31632.0,53.5365,53.6451,53.4576,53.4576,31632.0
2022-05-23 12:00:00,54.15,54.34,54.09,54.27,74152.0,53.4477,53.6352,53.3885,53.5661,74152.0
2022-05-23 12:05:00,54.27,54.39,54.17,54.39,64010.0,53.5661,53.6846,53.4674,53.6846,64010.0
2022-05-23 12:10:00,54.37,54.39,54.21,54.26,25135.0,53.6648,53.6846,53.5069,53.5563,25135.0
2022-05-23 12:15:00,54.26,54.32,54.16,54.29,50039.0,53.5563,53.6155,53.4576,53.5859,50039.0
2022-05-23 12:20:00,54.29,54.48,54.28,54.46,40606.0,53.5859,53.7734,53.576,53.7537,40606.0
2022-05-23 12:25:00,54.46,54.54,54.25,54.25,42133.0,53.7537,53.8326,53.5464,53.5464,42133.0
2022-05-23 12:30:00,54.28,54.3,54.1,54.2,63395.0,53.576,53.5958,53.3983,53.4971,63395.0
2022-05-23 12:35:00,54.2,54.42,54.1,54.42,64893.0,53.4971,53.7142,53.3983,53.7142,64893.0
2022-05-23 12:40:00,54.43,54.43,54.25,54.39,51968.0,53.7241,53.7241,53.5464,53.6846,51968.0
2022-05-23 12:45:00,54.39,54.42,54.05,54.11,35644.0,53.6846,53.7142,53.349,53.4082,35644.0
2022-05-23 12:50:00,54.13,54.19,53.99,54.01,22531.0,53.428,53.4872,53.2898,53.3095,22531.0
2022-05-23 12:55:00,54.03,54.07,53.94,54.04,30420.0,53.3293,53.3687,53.2404,53.3391,30420.0
2022-05-23 13:00:00,54.04,54.05,53.84,53.84,30945.0,53.3391,53.349,53.1417,53.1417,30945.0
2022-05-23 13:05:00,53.81,53.95,53.77,53.88,33581.0,53.1121,53.2503,53.0726,53.1812,33581.0
2022-05-23 13:10:00,53.88,53.97,53.85,53.96,41324.0,53.1812,53.27,53.1516,53.2602,41324.0
2022-05-23 13:15:00,53.94,53.94,53.67,53.68,37317.0,53.2404,53.2404,52.9739,52.9838,37317.0
2022-05-23 13:20:00,53.66,53.68,53.48,53.67,50707.0,52.9641,52.9838,52.7864,52.9739,50707.0
2022-05-23 13:25:00,53.69,53.81,53.67,53.78,49683.0,52.9937,53.1121,52.9739,53.0825,49683.0
2022-05-23 13:30:00,53.78,53.92,53.69,53.83,33962.0,53.0825,53.2207,52.9937,53.1319,33962.0
2022-05-23 13:35:00,53.82,53.94,53.79,53.86,29378.0,53.122,53.2404,53.0924,53.1615,29378.0
2022-05-23 13:40:00,53.87,53.95,53.84,53.92,20268.0,53.1713,53.2503,53.1417,53.2207,20268.0
2022-05-23 13:45:00,53.94,54.18,53.86,54.13,37335.0,53.2404,53.4773,53.1615,53.428,37335.0
2022-05-23 13:50:00,54.1,54.1,53.99,54.01,29922.0,53.3983,53.3983,53.2898,53.3095,29922.0
2022-05-23 13:55:00,54.02,54.19,54.0,54.19,52459.0,53.3194,53.4872,53.2996,53.4872,52459.0
2022-05-23 14:00:00,54.18,54.23,53.98,54.04,31828.0,53.4773,53.5267,53.2799,53.3391,31828.0
2022-05-23 14:05:00,54.05,54.17,54.03,54.11,38834.0,53.349,53.4674,53.3293,53.4082,38834.0
2022-05-23 14:10:00,54.11,54.32,54.09,54.3,46643.0,53.4082,53.6155,53.3885,53.5958,46643.0
2022-05-23 14:15:00,54.29,54.31,54.18,54.31,23804.0,53.5859,53.6056,53.4773,53.6056,23804.0
2022-05-23 14:20:00,54.3,54.36,54.19,54.23,26959.0,53.5958,53.655,53.4872,53.5267,26959.0
2022-05-23 14:25:00,54.22,54.43,54.21,54.31,146337.0,53.5168,53.7241,53.5069,53.6056,146337.0
2022-05-23 14:30:00,54.31,54.49,54.28,54.47,65706.0,53.6056,53.7833,53.576,53.7635,65706.0
2022-05-23 14:35:00,54.45,54.62,54.43,54.55,59896.0,53.7438,53.9116,53.7241,53.8425,59896.0
2022-05-23 14:40:00,54.57,54.72,54.47,54.72,51628.0,53.8623,54.0103,53.7635,54.0103,51628.0
2022-05-23 14:45:00,54.72,54.76,54.36,54.51,158895.0,54.0103,54.0498,53.655,53.803,158895.0
2022-05-23 14:50:00,54.51,54.63,54.45,54.54,77069.0,53.803,53.9215,53.7438,53.8326,77069.0
2022-05-23 14:55:00,54.55,54.61,54.42,54.43,62800.0,53.8425,53.9017,53.7142,53.7241,62800.0
2022-05-23 15:00:00,54.44,54.53,54.39,54.52,48680.0,53.7339,53.8228,53.6846,53.8129,48680.0
2022-05-23 15:05:00,54.52,54.75,54.52,54.75,56628.0,53.8129,54.0399,53.8129,54.0399,56628.0
2022-05-23 15:10:00,54.75,54.75,54.4,54.47,58449.0,54.0399,54.0399,53.6945,53.7635,58449.0
2022-05-23 15:15:00,54.45,54.53,54.39,54.53,56931.0,53.7438,53.8228,53.6846,53.8228,56931.0
2022-05-23 15:20:00,54.53,54.54,54.18,54.27,63515.0,53.8228,53.8326,53.4773,53.5661,63515.0
2022-05-23 15:25:00,54.26,54.41,54.21,54.26,66970.0,53.5563,53.7043,53.5069,53.5563,66970.0
2022-05-23 15:30:00,54.26,54.5,54.24,54.45,60798.0,53.5563,53.7932,53.5365,53.7438,60798.0
2022-05-23 15:35:00,54.46,54.58,54.31,54.34,73850.0,53.7537,53.8721,53.6056,53.6352,73850.0
2022-05-23 15:40:00,54.33,54.49,54.28,54.45,90302.0,53.6254,53.7833,53.576,53.7438,90302.0
2022-05-23 15:45:00,54.46,54.47,54.17,54.21,123739.0,53.7537,53.7635,53.4674,53.5069,123739.0
2022-05-23 15:50:00,54.23,54.64,54.2,54.53,270011.0,53.5267,53.9313,53.4971,53.8228,270011.0
2022-05-23 15:55:00,54.51,54.9,54.45,54.9,487489.0,53.803,54.188,53.7438,54.188,487489.0
2022-05-24 09:30:00,53.29,53.58,52.3,52.35,502631.0,52.5989,52.8851,51.6217,51.671,502631.0
2022-05-24 09:35:00,52.33,52.53,51.95,52.0,208306.0,51.6513,51.8487,51.2762,51.3256,208306.0
2022-05-24 09:40:00,52.0,52.88,51.94,52.73,208088.0,51.3256,52.1942,51.2664,52.0461,208088.0
2022-05-24 09:45:00,52.71,52.99,52.16,52.2,158514.0,52.0264,52.3027,51.4835,51.523,158514.0
2022-05-24 09:50:00,52.18,52.68,52.09,52.35,137239.0,51.5033,51.9968,51.4144,51.671,137239.0
2022-05-24 09:55:00,52.36,52.4,51.85,51.88,121439.0,51.6809,51.7204,51.1775,51.2071,121439.0
2022-05-24 10:00:00,51.91,51.94,51.56,51.77,142961.0,51.2368,51.2664,50.8913,51.0986,142961.0
2022-05-24 10:05:00,51.77,52.07,51.74,51.84,54800.0,51.0986,51.3947,51.069,51.1677,54800.0
2022-05-24 10:10:00,51.79,51.85,51.69,51.73,76014.0,51.1183,51.1775,51.0196,51.0591,76014.0
2022-05-24 10:15:00,51.71,51.85,51.58,51.84,49103.0,51.0393,51.1775,50.911,51.1677,49103.0
2022-05-24 10:20:00,51.83,52.39,51.81,52.18,87200.0,51.1578,51.7105,51.138,51.5033,87200.0
2022-05-24 10:25:00,52.15,52.68,52.12,52.63,52697.0,51.4736,51.9968,51.444,51.9474,52697.0
2022-05-24 10:30:00,52.62,52.98,52.33,52.34,126796.0,51.9375,52.2929,51.6513,51.6612,126796.0
2022-05-24 10:35:00,52.32,52.58,52.08,52.14,102164.0,51.6414,51.8981,51.4045,51.4638,102164.0
2022-05-24 10:40:00,52.13,52.42,51.93,52.39,54216.0,51.4539,51.7401,51.2565,51.7105,54216.0
2022-05-24 10:45:00,52.42,52.43,51.71,51.71,157993.0,51.7401,51.75,51.0393,51.0393,157993.0
2022-05-24 10:50:00,51.7,51.91,51.61,51.75,54668.0,51.0295,51.2368,50.9406,51.0788,54668.0
2022-05-24 10:55:00,51.74,52.06,51.67,51.98,41774.0,51.069,51.3848,50.9999,51.3058,41774.0
2022-05-24 11:00:00,52.0,52.08,51.89,51.95,22500.0,51.3256,51.4045,51.217,51.2762,22500.0
2022-05-24 11:05:00,51.93,52.09,51.81,51.91,45476.0,51.2565,51.4144,51.138,51.2368,45476.0
2022-05-24 11:10:00,51.93,51.98,51.74,51.75,34560.0,51.2565,51.3058,51.069,51.0788,34560.0
2022-05-24 11:15:00,51.76,52.11,51.69,51.72,63543.0,51.0887,51.4342,51.0196,51.0492,63543.0
2022-05-24 11:20:00,51.72,51.9,51.61,51.82,45406.0,51.0492,51.2269,50.9406,51.1479,45406.0
2022-05-24 11:25:00,51.82,51.87,51.73,51.87,40714.0,51.1479,51.1973,51.0591,51.1973,40714.0
2022-05-24 11:30:00,51.89,52.01,51.71,51.85,38601.0,51.217,51.3355,51.0393,51.1775,38601.0
2022-05-24 11:35:00,51.83,51.87,51.62,51.75,41332.0,51.1578,51.1973,50.9505,51.0788,41332.0
2022-05-24 11:40:00,51.74,51.96,51.71,51.96,34210.0,51.069,51.2861,51.0393,51.2861,34210.0
2022-05-24 11:45:00,51.97,52.5,51.97,52.41,58302.0,51.296,51.8191,51.296,51.7303,58302.0
2022-05-24 11:50:00,52.43,52.46,52.28,52.33,25728.0,51.75,51.7796,51.602,51.6513,25728.0
2022-05-24 11:55:00,52.34,52.45,52.27,52.27,63403.0,51.6612,51.7697,51.5921,51.5921,63403.0
2022-05-24 12:00:00,52.27,52.4,52.13,52.4,42358.0,51.5921,51.7204,51.4539,51.7204,42358.0
2022-05-24 12:05:00,52.42,52.57,52.3,52.45,122801.0,51.7401,51.8882,51.6217,51.7697,122801.0
2022-05-24 12:10:00,52.43,52.5,52.37,52.4,249387.0,51.75,51.8191,51.6908,51.7204,249387.0
2022-05-24 12:15:00,52.4,52.86,52.39,52.55,110158.0,51.7204,52.1744,51.7105,51.8685,110158.0
2022-05-24 12:20:00,52.54,52.54,52.34,52.47,31533.0,51.8586,51.8586,51.6612,51.7895,31533.0
2022-05-24 12:25:00,52.46,52.53,52.38,52.41,27708.0,51.7796,51.8487,51.7007,51.7303,27708.0
2022-05-24 12:30:00,52.42,52.53,52.19,52.23,49693.0,51.7401,51.8487,51.5131,51.5526,49693.0
2022-05-24 12:35:00,52.25,52.27,52.06,52.08,24986.0,51.5723,51.5921,51.3848,51.4045,24986.0
2022-05-24 12:40:00,52.08,52.15,52.03,52.04,28025.0,51.4045,51.4736,51.3552,51.3651,28025.0
2022-05-24 12:45:00,52.04,52.12,51.99,52.11,27471.0,51.3651,51.444,51.3157,51.4342,27471.0
2022-05-24 12:50:00,52.08,52.12,51.93,51.99,26237.0,51.4045,51.444,51.2565,51.3157,26237.0
2022-05-24 12:55:00,52.01,52.21,51.98,52.09,44844.0,51.3355,51.5329,51.3058,51.4144,44844.0
2022-05-24 13:00:00,52.07,52.08,51.81,51.82,38314.0,51.3947,51.4045,51.138,51.1479,38314.0
2022-05-24 13:05:00,51.83,52.01,51.83,51.97,50150.0,51.1578,51.3355,51.1578,51.296,50150.0
2022-05-24 13:10:00,51.94,52.08,51.88,51.99,38251.0,51.2664,51.4045,51.2071,51.3157,38251.0
2022-05-24 13:15:00,51.94,52.12,51.93,52.07,38364.0,51.2664,51.444,51.2565,51.3947,38364.0
2022-05-24 13:20:00,52.08,52.09,51.93,52.02,44590.0,51.4045,51.4144,51.2565,51.3453,44590.0
2022-05-24 13:25:00,51.99,52.19,51.92,52.16,30916.0,51.3157,51.5131,51.2466,51.4835,30916.0
2022-05-24 13:30:00,52.12,52.12,51.93,52.04,49319.0,51.444,51.444,51.2565,51.3651,49319.0
2022-05-24 13:35:00,52.05,52.31,52.04,52.3,50339.0,51.3749,51.6316,51.3651,51.6217,50339.0
2022-05-24 13:40:00,52.31,52.54,52.28,52.35,39221.0,51.6316,51.8586,51.602,51.671,39221.0
2022-05-24 13:45:00,52.35,52.49,52.26,52.39,45684.0,51.671,51.8092,51.5822,51.7105,45684.0
2022-05-24 13:50:00,52.38,52.49,52.33,52.43,29723.0,51.7007,51.8092,51.6513,51.75,29723.0
2022-05-24 13:55:00,52.44,52.46,52.32,52.37,35027.0,51.7599,51.7796,51.6414,51.6908,35027.0
2022-05-24 14:00:00,52.37,52.39,52.15,52.15,39803.0,51.6908,51.7105,51.4736,51.4736,39803.0
2022-05-24 14:05:00,52.16,52.52,52.12,52.48,54434.0,51.4835,51.8388,51.444,51.7994,54434.0
2022-05-24 14:10:00,52.45,52.73,52.4,52.45,67142.0,51.7697,52.0461,51.7204,51.7697,67142.0
2022-05-24 14:15:00,52.47,52.49,52.25,52.32,33008.0,51.7895,51.8092,51.5723,51.6414,33008.0
2022-05-24 14:20:00,52.28,52.54,52.2,52.44,51946.0,51.602,51.8586,51.523,51.7599,51946.0
2022-05-24 14:25:00,52.45,52.56,52.36,52.36,34874.0,51.7697,51.8783,51.6809,51.6809,34874.0
2022-05-24 14:30:00,52.35,52.44,52.31,52.43,27476.0,51.671,51.7599,51.6316,51.75,27476.0
2022-05-24 14:35:00,52.4,52.55,52.32,52.53,38083.0,51.7204,51.8685,51.6414,51.8487,38083.0
2022-05-24 14:40:00,52.54,52.58,52.11,52.12,57679.0,51.8586,51.8981,51.4342,51.444,57679.0
2022-05-24 14:45:00,52.11,52.14,51.92,51.96,42047.0,51.4342,51.4638,51.2466,51.2861,42047.0
2022-05-24 14:50:00,51.96,52.07,51.93,51.94,39297.0,51.2861,51.3947,51.2565,51.2664,39297.0
2022-05-24 14:55:00,51.91,52.16,51.87,52.15,49369.0,51.2368,51.4835,51.1973,51.4736,49369.0
2022-05-24 15:00:00,52.14,52.26,52.03,52.17,68937.0,51.4638,51.5822,51.3552,51.4934,68937.0
2022-05-24 15:05:00,52.16,52.32,52.07,52.12,79547.0,51.4835,51.6414,51.3947,51.444,79547.0
2022-05-24 15:10:00,52.14,52.28,52.1,52.12,43758.0,51.4638,51.602,51.4243,51.444,43758.0
2022-05-24 15:15:00,52.14,52.27,52.04,52.05,40674.0,51.4638,51.5921,51.3651,51.3749,40674.0
2022-05-24 15:20:00,52.06,52.18,51.89,52.16,65496.0,51.3848,51.5033,51.217,51.4835,65496.0
2022-05-24 15:25:00,52.16,52.28,52.09,52.23,63063.0,51.4835,51.602,51.4144,51.5526,63063.0
2022-05-24 15:30:00,52.24,52.3,52.08,52.18,137538.0,51.5625,51.6217,51.4045,51.5033,137538.0
2022-05-24 15:35:00,52.19,52.81,52.19,52.68,188305.0,51.5131,52.1251,51.5131,51.9968,188305.0
2022-05-24 15:40:00,52.7,52.79,52.54,52.56,151560.0,52.0165,52.1053,51.8586,51.8783,151560.0
2022-05-24 15:45:00,52.54,52.74,52.51,52.6,205075.0,51.8586,52.056,51.829,51.9178,205075.0
2022-05-24 15:50:00,52.61,52.74,52.24,52.3,356017.0,51.9277,52.056,51.5625,51.6217,356017.0
2022-05-24 15:55:00,52.3,52.43,52.21,52.41,604213.0,51.6217,51.75,51.5329,51.7303,604213.0
2022-05-25 09:30:00,51.84,52.64,51.66,52.36,220863.0,51.1677,51.9573,50.99,51.6809,220863.0
2022-05-25 09:35:00,52.37,52.96,52.33,52.51,163727.0,51.6908,52.2731,51.6513,51.829,163727.0
2022-05-25 09:40:00,52.53,52.92,52.34,52.9,144229.0,51.8487,52.2337,51.6612,52.2139,144229.0
2022-05-25 09:45:00,52.98,53.42,52.34,52.37,125771.0,52.2929,52.7272,51.6612,51.6908,125771.0
2022-05-25 09:50:00,52.39,52.76,52.34,52.64,72935.0,51.7105,52.0757,51.6612,51.9573,72935.0
2022-05-25 09:55:00,52.67,52.97,52.57,52.93,107731.0,51.9869,52.283,51.8882,52.2435,107731.0
2022-05-25 10:00:00,52.97,53.07,52.74,53.0,108854.0,52.283,52.3817,52.056,52.3126,108854.0
2022-05-25 10:05:00,53.0,53.03,52.58,52.86,131917.0,52.3126,52.3422,51.8981,52.1744,131917.0
2022-05-25 10:10:00,52.86,53.01,52.62,52.96,78101.0,52.1744,52.3225,51.9375,52.2731,78101.0
2022-05-25 10:15:00,52.95,53.17,52.84,52.99,114615.0,52.2633,52.4804,52.1547,52.3027,114615.0
2022-05-25 10:20:00,53.01,53.31,52.87,53.16,64681.0,52.3225,52.6186,52.1843,52.4705,64681.0
2022-05-25 10:25:00,53.16,53.39,53.08,53.38,80665.0,52.4705,52.6976,52.3916,52.6877,80665.0
2022-05-25 10:30:00,53.39,53.49,53.2,53.46,271574.0,52.6976,52.7963,52.51,52.7666,271574.0
2022-05-25 10:35:00,53.48,53.57,53.28,53.36,142389.0,52.7864,52.8752,52.589,52.6679,142389.0
2022-05-25 10:40:00,53.37,53.45,52.93,53.08,80909.0,52.6778,52.7568,52.2435,52.3916,80909.0
2022-05-25 10:45:00,53.1,53.16,52.72,52.93,53555.0,52.4113,52.4705,52.0362,52.2435,53555.0
2022-05-25 10:50:00,52.96,53.07,52.85,52.86,56888.0,52.2731,52.3817,52.1646,52.1744,56888.0
2022-05-25 10:55:00,52.86,53.14,52.82,53.12,46369.0,52.1744,52.4508,52.1349,52.4311,46369.0
2022-05-25 11:00:00,53.13,53.13,52.68,52.76,77551.0,52.4409,52.4409,51.9968,52.0757,77551.0
2022-05-25 11:05:00,52.76,52.99,52.75,52.81,58126.0,52.0757,52.3027,52.0659,52.1251,58126.0
2022-05-25 11:10:00,52.8,53.01,52.76,52.9,100910.0,52.1152,52.3225,52.0757,52.2139,100910.0
2022-05-25 11:15:00,52.91,53.0,52.85,52.91,45805.0,52.2238,52.3126,52.1646,52.2238,45805.0
2022-05-25 11:20:00,52.89,52.93,52.75,52.84,66744.0,52.204,52.2435,52.0659,52.1547,66744.0
2022-05-25 11:25:00,52.86,52.86,52.6,52.61,83501.0,52.1744,52.1744,51.9178,51.9277,83501.0
2022-05-25 11:30:00,52.61,52.8,52.5,52.52,109918.0,51.9277,52.1152,51.8191,51.8388,109918.0
2022-05-25 11:35:00,52.53,52.59,52.33,52.55,81808.0,51.8487,51.9079,51.6513,51.8685,81808.0
2022-05-25 11:40:00,52.54,52.81,52.53,52.77,72550.0,51.8586,52.1251,51.8487,52.0856,72550.0
2022-05-25 11:45:00,52.75,52.84,52.62,52.81,47724.0,52.0659,52.1547,51.9375,52.1251,47724.0
2022-05-25 11:50:00,52.82,52.85,52.75,52.78,53989.0,52.1349,52.1646,52.0659,52.0955,53989.0
2022-05-25 11:55:00,52.77,52.96,52.72,52.79,78363.0,52.0856,52.2731,52.0362,52.1053,78363.0
2022-05-25 12:00:00,52.79,52.98,52.72,52.98,67688.0,52.1053,52.2929,52.0362,52.2929,67688.0
2022-05-25 12:05:00,52.96,53.05,52.69,52.74,69597.0,52.2731,52.362,52.0066,52.056,69597.0
2022-05-25 12:10:00,52.75,52.95,52.71,52.95,38913.0,52.0659,52.2633,52.0264,52.2633,38913.0
2022-05-25 12:15:00,52.94,53.03,52.78,52.86,87150.0,52.2534,52.3422,52.0955,52.1744,87150.0
2022-05-25 12:20:00,52.85,52.85,52.59,52.79,48863.0,52.1646,52.1646,51.9079,52.1053,48863.0
2022-05-25 12:25:00,52.8,52.82,52.54,52.71,137169.0,52.1152,52.1349,51.8586,52.0264,137169.0
2022-05-25 12:30:00,52.71,52.86,52.65,52.66,45510.0,52.0264,52.1744,51.9672,51.977,45510.0
2022-05-25 12:35:00,52.65,52.65,52.53,52.58,32947.0,51.9672,51.9672,51.8487,51.8981,32947.0
2022-05-25 12:40:00,52.57,52.6,52.47,52.52,77705.0,51.8882,51.9178,51.7895,51.8388,77705.0
2022-05-25 12:45:00,52.53,52.73,52.51,52.68,46824.0,51.8487,52.0461,51.829,51.9968,46824.0
2022-05-25 12:50:00,52.67,52.75,52.63,52.68,35907.0,51.9869,52.0659,51.9474,51.9968,35907.0
2022-05-25 12:55:00,52.67,52.81,52.56,52.79,35211.0,51.9869,52.1251,51.8783,52.1053,35211.0
2022-05-25 13:00:00,52.78,52.82,52.65,52.71,43349.0,52.0955,52.1349,51.9672,52.0264,43349.0
2022-05-25 13:05:00,52.74,52.81,52.69,52.8,50396.0,52.056,52.1251,52.0066,52.1152,50396.0
2022-05-25 13:10:00,52.81,52.83,52.55,52.7,69545.0,52.1251,52.1448,51.8685,52.0165,69545.0
2022-05-25 13:15:00,52.72,52.88,52.67,52.67,41799.0,52.0362,52.1942,51.9869,51.9869,41799.0
2022-05-25 13:20:00,52.67,52.77,52.63,52.72,34540.0,51.9869,52.0856,51.9474,52.0362,34540.0
2022-05-25 13:25:00,52.72,52.85,52.66,52.79,38703.0,52.0362,52.1646,51.977,52.1053,38703.0
2022-05-25 13:30:00,52.78,52.87,52.75,52.85,43378.0,52.0955,52.1843,52.0659,52.1646,43378.0
2022-05-25 13:35:00,52.83,53.13,52.81,53.1,60831.0,52.1448,52.4409,52.1251,52.4113,60831.0
2022-05-25 13:40:00,53.1,53.26,53.04,53.21,93620.0,52.4113,52.5692,52.3521,52.5199,93620.0
2022-05-25 13:45:00,53.2,53.29,53.1,53.27,71613.0,52.51,52.5989,52.4113,52.5791,71613.0
2022-05-25 13:50:00,53.28,53.29,53.06,53.14,67084.0,52.589,52.5989,52.3718,52.4508,67084.0
2022-05-25 13:55:00,53.16,53.24,53.07,53.16,46162.0,52.4705,52.5495,52.3817,52.4705,46162.0
2022-05-25 14:00:00,53.16,53.77,53.05,53.46,157388.0,52.4705,53.0726,52.362,52.7666,157388.0
2022-05-25 14:05:00,53.49,53.58,52.78,53.03,76720.0,52.7963,52.8851,52.0955,52.3422,76720.0
2022-05-25 14:10:00,53.05,53.39,52.96,53.27,50816.0,52.362,52.6976,52.2731,52.5791,50816.0
2022-05-25 14:15:00,53.25,53.58,53.15,53.31,62038.0,52.5594,52.8851,52.4607,52.6186,62038.0
2022-05-25 14:20:00,53.27,53.71,53.23,53.53,102574.0,52.5791,53.0134,52.5396,52.8357,102574.0
2022-05-25 14:25:00,53.53,53.94,53.48,53.88,95612.0,52.8357,53.2404,52.7864,53.1812,95612.0
2022-05-25 14:30:00,53.89,54.08,53.82,54.05,121206.0,53.1911,53.3786,53.122,53.349,121206.0
2022-05-25 14:35:00,54.03,54.12,53.77,53.81,60777.0,53.3293,53.4181,53.0726,53.1121,60777.0
2022-05-25 14:40:00,53.83,54.01,53.79,53.8,124396.0,53.1319,53.3095,53.0924,53.1022,124396.0
2022-05-25 14:45:00,53.78,53.84,53.65,53.69,29907.0,53.0825,53.1417,52.9542,52.9937,29907.0
2022-05-25 14:50:00,53.71,53.99,53.66,53.97,48116.0,53.0134,53.2898,52.9641,53.27,48116.0
2022-05-25 14:55:00,53.98,53.98,53.89,53.92,42536.0,53.2799,53.2799,53.1911,53.2207,42536.0
2022-05-25 15:00:00,53.93,54.29,53.87,54.25,56880.0,53.2306,53.5859,53.1713,53.5464,56880.0
2022-05-25 15:05:00,54.24,54.35,54.13,54.28,64623.0,53.5365,53.6451,53.428,53.576,64623.0
2022-05-25 15:10:00,54.27,54.48,54.26,54.45,72088.0,53.5661,53.7734,53.5563,53.7438,72088.0
2022-05-25 15:15:00,54.45,54.45,54.19,54.29,74258.0,53.7438,53.7438,53.4872,53.5859,74258.0
2022-05-25 15:20:00,54.32,54.35,54.06,54.11,79655.0,53.6155,53.6451,53.3589,53.4082,79655.0
2022-05-25 15:25:00,54.11,54.15,54.0,54.0,90935.0,53.4082,53.4477,53.2996,53.2996,90935.0
2022-05-25 15:30:00,54.0,54.17,53.92,53.96,95167.0,53.2996,53.4674,53.2207,53.2602,95167.0
2022-05-25 15:35:00,53.95,53.97,53.76,53.82,115846.0,53.2503,53.27,53.0628,53.122,115846.0
2022-05-25 15:40:00,53.81,53.89,53.7,53.86,91014.0,53.1121,53.1911,53.0035,53.1615,91014.0
2022-05-25 15:45:00,53.86,54.01,53.76,53.93,274468.0,53.1615,53.3095,53.0628,53.2306,274468.0
2022-05-25 15:50:00,53.92,53.98,53.62,53.92,430113.0,53.2207,53.2799,52.9246,53.2207,430113.0
2022-05-25 15:55:00,53.93,54.05,53.8,53.97,555551.0,53.2306,53.349,53.1022,53.27,555551.0
2022-05-26 09:30:00,53.18,54.8,53.15,54.68,568598.0,52.4903,54.0893,52.4607,53.9708,568598.0
2022-05-26 09:35:00,54.68,54.98,54.22,54.71,289948.0,53.9708,54.2669,53.5168,54.0004,289948.0
2022-05-26 09:40:00,54.67,54.91,54.37,54.55,203892.0,53.961,54.1978,53.6648,53.8425,203892.0
2022-05-26 09:45:00,54.57,55.0,54.37,54.8,126770.0,53.8623,54.2867,53.6648,54.0893,126770.0
2022-05-26 09:50:00,54.8,55.62,54.79,55.19,186217.0,54.0893,54.8986,54.0794,54.4742,186217.0
2022-05-26 09:55:00,55.15,55.52,55.02,55.46,75417.0,54.4347,54.7999,54.3064,54.7407,75417.0
2022-05-26 10:00:00,55.46,55.75,54.91,54.94,143051.0,54.7407,55.0269,54.1978,54.2275,143051.0
2022-05-26 10:05:00,54.93,55.37,54.91,55.35,75942.0,54.2176,54.6519,54.1978,54.6321,75942.0
2022-05-26 10:10:00,55.35,55.85,55.27,55.73,92404.0,54.6321,55.1257,54.5532,55.0072,92404.0
2022-05-26 10:15:00,55.74,55.85,55.68,55.82,62618.0,55.0171,55.1257,54.9579,55.096,62618.0
2022-05-26 10:20:00,55.8,55.89,55.65,55.7,87444.0,55.0763,55.1651,54.9282,54.9776,87444.0
2022-05-26 10:25:00,55.7,55.8,55.57,55.58,145207.0,54.9776,55.0763,54.8493,54.8592,145207.0
2022-05-26 10:30:00,55.59,55.66,55.08,55.28,96171.0,54.869,54.9381,54.3656,54.563,96171.0
2022-05-26 10:35:00,55.29,55.5,55.26,55.38,94403.0,54.5729,54.7802,54.5433,54.6617,94403.0
2022-05-26 10:40:00,55.37,55.46,55.29,55.42,72200.0,54.6519,54.7407,54.5729,54.7012,72200.0
2022-05-26 10:45:00,55.45,55.7,55.3,55.68,60632.0,54.7308,54.9776,54.5828,54.9579,60632.0
2022-05-26 10:50:00,55.69,55.79,55.58,55.69,87991.0,54.9677,55.0664,54.8592,54.9677,87991.0
2022-05-26 10:55:00,55.7,55.86,55.67,55.84,64480.0,54.9776,55.1355,54.948,55.1158,64480.0
2022-05-26 11:00:00,55.83,56.29,55.81,56.22,97990.0,55.1059,55.5599,55.0862,55.4909,97990.0
2022-05-26 11:05:00,56.2,56.23,56.0,56.04,51693.0,55.4711,55.5007,55.2737,55.3132,51693.0
2022-05-26 11:10:00,56.07,56.3,56.06,56.15,87872.0,55.3428,55.5698,55.3329,55.4218,87872.0
2022-05-26 11:15:00,56.16,56.3,56.08,56.1,54423.0,55.4316,55.5698,55.3527,55.3724,54423.0
2022-05-26 11:20:00,56.1,56.2,55.95,56.13,58874.0,55.3724,55.4711,55.2244,55.402,58874.0
2022-05-26 11:25:00,56.16,56.17,55.94,55.99,54541.0,55.4316,55.4415,55.2145,55.2638,54541.0
2022-05-26 11:30:00,56.0,56.02,55.68,55.68,129502.0,55.2737,55.2934,54.9579,54.9579,129502.0
2022-05-26 11:35:00,55.65,55.89,55.56,55.88,59017.0,54.9282,55.1651,54.8394,55.1553,59017.0
2022-05-26 11:40:00,55.87,56.19,55.86,56.13,41242.0,55.1454,55.4612,55.1355,55.402,41242.0
2022-05-26 11:45:00,56.16,56.16,55.77,55.77,122468.0,55.4316,55.4316,55.0467,55.0467,122468.0
2022-05-26 11:50:00,55.77,55.92,55.13,55.91,161848.0,55.0467,55.1947,54.415,55.1849,161848.0
2022-05-26 11:55:00,55.92,56.11,55.91,56.05,93801.0,55.1947,55.3823,55.1849,55.3231,93801.0
2022-05-26 12:00:00,56.03,56.23,55.86,56.21,58393.0,55.3033,55.5007,55.1355,55.481,58393.0
2022-05-26 12:05:00,56.2,56.25,56.16,56.22,51041.0,55.4711,55.5205,55.4316,55.4909,51041.0
2022-05-26 12:10:00,56.21,56.57,56.18,56.52,61206.0,55.481,55.8363,55.4514,55.787,61206.0
2022-05-26 12:15:00,56.52,56.6,56.42,56.6,49575.0,55.787,55.8659,55.6883,55.8659,49575.0
2022-05-26 12:20:00,56.59,56.79,56.59,56.7,97641.0,55.8561,56.0535,55.8561,55.9646,97641.0
2022-05-26 12:25:00,56.7,56.77,56.57,56.71,57560.0,55.9646,56.0337,55.8363,55.9745,57560.0
2022-05-26 12:30:00,56.71,56.77,56.58,56.6,73559.0,55.9745,56.0337,55.8462,55.8659,73559.0
2022-05-26 12:35:00,56.6,56.74,56.55,56.73,68514.0,55.8659,56.0041,55.8166,55.9942,68514.0
2022-05-26 12:40:00,56.73,56.77,56.56,56.56,48636.0,55.9942,56.0337,55.8264,55.8264,48636.0
2022-05-26 12:45:00,56.55,56.84,56.55,56.82,50987.0,55.8166,56.1028,55.8166,56.0831,50987.0
2022-05-26 12:50:00,56.82,56.95,56.79,56.93,78574.0,56.0831,56.2114,56.0535,56.1916,78574.0
2022-05-26 12:55:00,56.93,56.94,56.82,56.9,109046.0,56.1916,56.2015,56.0831,56.162,109046.0
2022-05-26 13:00:00,56.9,57.08,56.86,57.0,111934.0,56.162,56.3397,56.1226,56.2607,111934.0
2022-05-26 13:05:00,57.0,57.08,56.92,57.02,166611.0,56.2607,56.3397,56.1818,56.2805,166611.0
2022-05-26 13:10:00,57.02,57.03,56.81,56.94,260878.0,56.2805,56.2903,56.0732,56.2015,260878.0
2022-05-26 13:15:00,56.94,56.96,56.72,56.73,190143.0,56.2015,56.2213,55.9844,55.9942,190143.0
2022-05-26 13:20:00,56.73,56.81,56.53,56.62,84834.0,55.9942,56.0732,55.7968,55.8857,84834.0
2022-05-26 13:25:00,56.62,56.75,56.57,56.7,81794.0,55.8857,56.014,55.8363,55.9646,81794.0
2022-05-26 13:30:00,56.7,56.8,56.68,56.71,51931.0,55.9646,56.0633,55.9449,55.9745,51931.0
2022-05-26 13:35:00,56.7,56.99,56.68,56.99,136340.0,55.9646,56.2509,55.9449,56.2509,136340.0
2022-05-26 13:40:00,56.98,57.07,56.92,57.02,184053.0,56.241,56.3298,56.1818,56.2805,184053.0
2022-05-26 13:45:00,57.02,57.21,57.01,57.15,201977.0,56.2805,56.468,56.2706,56.4088,201977.0
2022-05-26 13:50:00,57.15,57.23,57.08,57.2,135869.0,56.4088,56.4878,56.3397,56.4581,135869.0
2022-05-26 13:55:00,57.2,57.21,57.04,57.17,189109.0,56.4581,56.468,56.3002,56.4285,189109.0
2022-05-26 14:00:00,57.16,57.23,57.12,57.18,127831.0,56.4187,56.4878,56.3792,56.4384,127831.0
2022-05-26 14:05:00,57.18,57.19,56.97,57.15,135964.0,56.4384,56.4483,56.2311,56.4088,135964.0
2022-05-26 14:10:00,57.17,57.2,57.1,57.15,79037.0,56.4285,56.4581,56.3594,56.4088,79037.0
2022-05-26 14:15:00,57.15,57.2,57.01,57.06,86061.0,56.4088,56.4581,56.2706,56.32,86061.0
2022-05-26 14:20:00,57.05,57.1,56.9,56.96,99989.0,56.3101,56.3594,56.162,56.2213,99989.0
2022-05-26 14:25:00,56.96,57.04,56.86,56.99,142668.0,56.2213,56.3002,56.1226,56.2509,142668.0
2022-05-26 14:30:00,56.99,57.04,56.94,57.0,161178.0,56.2509,56.3002,56.2015,56.2607,161178.0
2022-05-26 14:35:00,57.0,57.08,56.95,57.03,107630.0,56.2607,56.3397,56.2114,56.2903,107630.0
2022-05-26 14:40:00,57.02,57.1,56.93,57.07,112396.0,56.2805,56.3594,56.1916,56.3298,112396.0
2022-05-26 14:45:00,57.08,57.09,56.98,57.04,58098.0,56.3397,56.3496,56.241,56.3002,58098.0
2022-05-26 14:50:00,57.04,57.07,56.97,57.02,79075.0,56.3002,56.3298,56.2311,56.2805,79075.0
2022-05-26 14:55:00,57.03,57.06,56.97,57.03,72920.0,56.2903,56.32,56.2311,56.2903,72920.0
2022-05-26 15:00:00,57.04,57.05,56.84,56.95,187554.0,56.3002,56.3101,56.1028,56.2114,187554.0
2022-05-26 15:05:00,56.95,57.08,56.9,57.02,172107.0,56.2114,56.3397,56.162,56.2805,172107.0
2022-05-26 15:10:00,57.01,57.05,56.92,57.01,127390.0,56.2706,56.3101,56.1818,56.2706,127390.0
2022-05-26 15:15:00,57.02,57.04,56.65,56.7,140266.0,56.2805,56.3002,55.9153,55.9646,140266.0
2022-05-26 15:20:00,56.71,56.77,56.57,56.76,127876.0,55.9745,56.0337,55.8363,56.0238,127876.0
2022-05-26 15:25:00,56.75,56.76,56.52,56.54,206450.0,56.014,56.0238,55.787,55.8067,206450.0
2022-05-26 15:30:00,56.54,56.63,56.43,56.63,179347.0,55.8067,55.8955,55.6981,55.8955,179347.0
2022-05-26 15:35:00,56.64,56.83,56.61,56.82,190985.0,55.9054,56.0929,55.8758,56.0831,190985.0
2022-05-26 15:40:00,56.82,56.92,56.75,56.86,163908.0,56.0831,56.1818,56.014,56.1226,163908.0
2022-05-26 15:45:00,56.85,57.03,56.85,56.98,200391.0,56.1127,56.2903,56.1127,56.241,200391.0
2022-05-26 15:50:00,56.99,57.2,56.9,57.01,592419.0,56.2509,56.4581,56.162,56.2706,592419.0
2022-05-26 15:55:00,57.02,57.08,56.84,56.91,896699.0,56.2805,56.3397,56.1028,56.1719,896699.0
2022-05-27 09:30:00,60.0,60.86,59.56,59.56,1635181.0,59.2218,60.0707,58.7875,58.7875,1635181.0
2022-05-27 09:35:00,59.56,60.15,59.25,60.02,834023.0,58.7875,59.3699,58.4816,59.2416,834023.0
2022-05-27 09:40:00,60.0,60.18,59.05,59.22,660361.0,59.2218,59.3995,58.2841,58.4519,660361.0
2022-05-27 09:45:00,59.22,59.57,58.8,59.53,510656.0,58.4519,58.7974,58.0374,58.7579,510656.0
2022-05-27 09:50:00,59.48,59.74,58.83,59.48,389065.0,58.7086,58.9652,58.067,58.7086,389065.0
2022-05-27 09:55:00,59.5,61.18,59.49,60.45,566501.0,58.7283,60.3865,58.7184,59.666,566501.0
2022-05-27 10:00:00,60.45,60.83,59.47,59.53,751501.0,59.666,60.0411,58.6987,58.7579,751501.0
2022-05-27 10:05:00,59.57,60.05,59.35,59.93,250953.0,58.7974,59.2712,58.5803,59.1527,250953.0
2022-05-27 10:10:00,59.94,59.96,59.16,59.17,225326.0,59.1626,59.1823,58.3927,58.4026,225326.0
2022-05-27 10:15:00,59.16,59.31,58.53,58.6,316394.0,58.3927,58.5408,57.7709,57.84,316394.0
2022-05-27 10:20:00,58.6,59.44,58.59,59.03,418617.0,57.84,58.6691,57.8301,58.2644,418617.0
2022-05-27 10:25:00,59.01,59.43,58.77,59.38,157940.0,58.2447,58.6592,58.0078,58.6099,157940.0
2022-05-27 10:30:00,59.39,59.73,59.27,59.4,168438.0,58.6197,58.9553,58.5013,58.6296,168438.0
2022-05-27 10:35:00,59.41,59.98,59.34,59.46,240542.0,58.6395,59.2021,58.5704,58.6888,240542.0
2022-05-27 10:40:00,59.49,59.5,59.14,59.28,156524.0,58.7184,58.7283,58.373,58.5112,156524.0
2022-05-27 10:45:00,59.27,59.54,59.0,59.37,158724.0,58.5013,58.7678,58.2348,58.6,158724.0
2022-05-27 10:50:00,59.39,59.54,59.2,59.53,90811.0,58.6197,58.7678,58.4322,58.7579,90811.0
2022-05-27 10:55:00,59.54,59.56,59.01,59.21,132479.0,58.7678,58.7875,58.2447,58.4421,132479.0
2022-05-27 11:00:00,59.23,59.28,58.91,59.0,102229.0,58.4618,58.5112,58.146,58.2348,102229.0
2022-05-27 11:05:00,59.01,59.3,58.97,59.18,118057.0,58.2447,58.5309,58.2052,58.4125,118057.0
2022-05-27 11:10:00,59.18,59.34,59.06,59.28,86083.0,58.4125,58.5704,58.294,58.5112,86083.0
2022-05-27 11:15:00,59.27,59.42,59.22,59.28,71527.0,58.5013,58.6494,58.4519,58.5112,71527.0
2022-05-27 11:20:00,59.26,59.48,59.22,59.37,74321.0,58.4914,58.7086,58.4519,58.6,74321.0
2022-05-27 11:25:00,59.37,59.44,59.16,59.43,79483.0,58.6,58.6691,58.3927,58.6592,79483.0
2022-05-27 11:30:00,59.45,59.64,59.38,59.5,119156.0,58.679,58.8665,58.6099,58.7283,119156.0
2022-05-27 11:35:00,59.5,59.66,59.4,59.57,103945.0,58.7283,58.8862,58.6296,58.7974,103945.0
2022-05-27 11:40:00,59.58,59.7,59.5,59.53,119865.0,58.8073,58.9257,58.7283,58.7579,119865.0
2022-05-27 11:45:00,59.54,59.58,59.38,59.47,89775.0,58.7678,58.8073,58.6099,58.6987,89775.0
2022-05-27 11:50:00,59.45,59.59,59.44,59.5,105984.0,58.679,58.8171,58.6691,58.7283,105984.0
2022-05-27 11:55:00,59.5,59.59,59.34,59.55,90561.0,58.7283,58.8171,58.5704,58.7777,90561.0
2022-05-27 12:00:00,59.56,59.82,59.49,59.69,102837.0,58.7875,59.0442,58.7184,58.9158,102837.0
2022-05-27 12:05:00,59.68,59.76,59.58,59.69,120618.0,58.906,58.9849,58.8073,58.9158,120618.0
2022-05-27 12:10:00,59.69,59.88,59.68,59.85,128765.0,58.9158,59.1034,58.906,59.0738,128765.0
2022-05-27 12:15:00,59.84,59.84,59.57,59.68,89211.0,59.0639,59.0639,58.7974,58.906,89211.0
2022-05-27 12:20:00,59.68,59.72,59.55,59.55,64611.0,58.906,58.9455,58.7777,58.7777,64611.0
2022-05-27 12:25:00,59.54,59.79,59.53,59.7,71867.0,58.7678,59.0146,58.7579,58.9257,71867.0
2022-05-27 12:30:00,59.7,59.71,59.47,59.5,74283.0,58.9257,58.9356,58.6987,58.7283,74283.0
2022-05-27 12:35:00,59.51,59.61,59.45,59.52,69447.0,58.7382,58.8369,58.679,58.7481,69447.0
2022-05-27 12:40:00,59.51,59.74,59.5,59.68,67024.0,58.7382,58.9652,58.7283,58.906,67024.0
2022-05-27 12:45:00,59.68,59.73,59.51,59.52,41436.0,58.906,58.9553,58.7382,58.7481,41436.0
2022-05-27 12:50:00,59.52,59.72,59.51,59.69,35722.0,58.7481,58.9455,58.7382,58.9158,35722.0
2022-05-27 12:55:00,59.68,59.8,59.68,59.72,42748.0,58.906,59.0244,58.906,58.9455,42748.0
2022-05-27 13:00:00,59.71,59.73,59.53,59.53,43237.0,58.9356,58.9553,58.7579,58.7579,43237.0
2022-05-27 13:05:00,59.53,59.7,59.5,59.65,84069.0,58.7579,58.9257,58.7283,58.8764,84069.0
2022-05-27 13:10:00,59.65,59.69,59.53,59.53,46454.0,58.8764,58.9158,58.7579,58.7579,46454.0
2022-05-27 13:15:00,59.53,59.69,59.5,59.68,70996.0,58.7579,58.9158,58.7283,58.906,70996.0
2022-05-27 13:20:00,59.68,59.71,59.61,59.65,70007.0,58.906,58.9356,58.8369,58.8764,70007.0
2022-05-27 13:25:00,59.65,59.85,59.65,59.8,102557.0,58.8764,59.0738,58.8764,59.0244,102557.0
2022-05-27 13:30:00,59.82,59.89,59.69,59.75,119969.0,59.0442,59.1133,58.9158,58.9751,119969.0
2022-05-27 13:35:00,59.71,60.14,59.71,60.14,189830.0,58.9356,59.36,58.9356,59.36,189830.0
2022-05-27 13:40:00,60.12,60.19,59.85,59.94,181788.0,59.3403,59.4094,59.0738,59.1626,181788.0
2022-05-27 13:45:00,59.94,60.08,59.85,60.02,91245.0,59.1626,59.3008,59.0738,59.2416,91245.0
2022-05-27 13:50:00,60.02,60.43,60.0,60.39,206064.0,59.2416,59.6463,59.2218,59.6068,206064.0
2022-05-27 13:55:00,60.38,60.49,60.35,60.4,217652.0,59.5969,59.7055,59.5673,59.6166,217652.0
2022-05-27 14:00:00,60.4,60.58,60.36,60.46,158558.0,59.6166,59.7943,59.5772,59.6759,158558.0
2022-05-27 14:05:00,60.46,60.46,60.23,60.27,124501.0,59.6759,59.6759,59.4488,59.4883,124501.0
2022-05-27 14:10:00,60.27,60.31,60.21,60.28,89214.0,59.4883,59.5278,59.4291,59.4982,89214.0
2022-05-27 14:15:00,60.28,60.38,60.24,60.38,104186.0,59.4982,59.5969,59.4587,59.5969,104186.0
2022-05-27 14:20:00,60.38,60.6,60.3,60.45,98314.0,59.5969,59.814,59.5179,59.666,98314.0
2022-05-27 14:25:00,60.44,60.5,60.4,60.5,101400.0,59.6561,59.7153,59.6166,59.7153,101400.0
2022-05-27 14:30:00,60.5,60.65,60.5,60.61,129910.0,59.7153,59.8634,59.7153,59.8239,129910.0
2022-05-27 14:35:00,60.6,60.7,60.43,60.53,134175.0,59.814,59.9127,59.6463,59.745,134175.0
2022-05-27 14:40:00,60.54,60.59,60.5,60.58,91431.0,59.7548,59.8042,59.7153,59.7943,91431.0
2022-05-27 14:45:00,60.59,60.62,60.44,60.49,84260.0,59.8042,59.8338,59.6561,59.7055,84260.0
2022-05-27 14:50:00,60.49,60.92,60.48,60.91,160952.0,59.7055,60.1299,59.6956,60.12,160952.0
2022-05-27 14:55:00,60.91,61.1,60.85,60.93,340050.0,60.12,60.3076,60.0608,60.1398,340050.0
2022-05-27 15:00:00,60.92,61.05,60.71,60.9,253294.0,60.1299,60.2582,59.9226,60.1102,253294.0
2022-05-27 15:05:00,60.9,61.19,60.9,61.19,312621.0,60.1102,60.3964,60.1102,60.3964,312621.0
2022-05-27 15:10:00,61.18,61.27,61.11,61.24,136184.0,60.3865,60.4754,60.3174,60.4457,136184.0
2022-05-27 15:15:00,61.23,61.37,61.19,61.37,171256.0,60.4359,60.5741,60.3964,60.5741,171256.0
2022-05-27 15:20:00,61.37,61.4,61.19,61.21,220454.0,60.5741,60.6037,60.3964,60.4161,220454.0
2022-05-27 15:25:00,61.21,61.32,61.2,61.24,164541.0,60.4161,60.5247,60.4063,60.4457,164541.0
2022-05-27 15:30:00,61.24,61.25,60.99,61.15,333399.0,60.4457,60.4556,60.199,60.3569,333399.0
2022-05-27 15:35:00,61.12,61.14,60.98,61.06,277439.0,60.3273,60.347,60.1891,60.2681,277439.0
2022-05-27 15:40:00,61.05,61.09,60.83,60.95,323656.0,60.2582,60.2977,60.0411,60.1595,323656.0
2022-05-27 15:45:00,60.95,61.01,60.34,60.39,337217.0,60.1595,60.2187,59.5574,59.6068,337217.0
2022-05-27 15:50:00,60.41,60.91,60.4,60.78,601418.0,59.6265,60.12,59.6166,59.9917,601418.0
2022-05-27 15:55:00,60.79,60.89,60.75,60.82,863789.0,60.0016,60.1003,59.9621,60.0312,863789.0
2022-05-31 09:30:00,60.45,61.0,59.28,59.29,466749.0,59.666,60.2089,58.5112,58.521,466749.0
2022-05-31 09:35:00,59.31,59.59,59.11,59.22,178305.0,58.5408,58.8171,58.3434,58.4519,178305.0
2022-05-31 09:40:00,59.25,59.33,58.49,58.8,309043.0,58.4816,58.5605,57.7314,58.0374,309043.0
2022-05-31 09:45:00,58.79,59.54,58.79,59.11,142290.0,58.0275,58.7678,58.0275,58.3434,142290.0
2022-05-31 09:50:00,59.1,59.19,58.65,58.93,148242.0,58.3335,58.4223,57.8893,58.1657,148242.0
2022-05-31 09:55:00,58.91,59.33,58.91,59.06,93193.0,58.146,58.5605,58.146,58.294,93193.0
2022-05-31 10:00:00,59.04,59.26,58.81,58.87,86944.0,58.2743,58.4914,58.0473,58.1065,86944.0
2022-05-31 10:05:00,58.87,59.03,58.63,58.65,101069.0,58.1065,58.2644,57.8696,57.8893,101069.0
2022-05-31 10:10:00,58.67,58.8,58.47,58.66,90530.0,57.9091,58.0374,57.7117,57.8992,90530.0
2022-05-31 10:15:00,58.69,59.13,58.53,59.13,122349.0,57.9288,58.3631,57.7709,58.3631,122349.0
2022-05-31 10:20:00,59.12,59.3,59.07,59.25,129057.0,58.3532,58.5309,58.3039,58.4816,129057.0
2022-05-31 10:25:00,59.25,59.52,59.23,59.42,194960.0,58.4816,58.7481,58.4618,58.6494,194960.0
2022-05-31 10:30:00,59.41,59.71,59.36,59.36,141602.0,58.6395,58.9356,58.5901,58.5901,141602.0
2022-05-31 10:35:00,59.32,59.69,59.27,59.57,107681.0,58.5506,58.9158,58.5013,58.7974,107681.0
2022-05-31 10:40:00,59.61,59.96,59.56,59.95,85170.0,58.8369,59.1823,58.7875,59.1725,85170.0
2022-05-31 10:45:00,59.94,60.17,59.87,59.94,125048.0,59.1626,59.3896,59.0935,59.1626,125048.0
2022-05-31 10:50:00,59.94,60.0,59.78,59.9,54069.0,59.1626,59.2218,59.0047,59.1231,54069.0
2022-05-31 10:55:00,59.91,59.96,59.61,59.74,189755.0,59.133,59.1823,58.8369,58.9652,189755.0
2022-05-31 11:00:00,59.71,59.95,59.66,59.86,71804.0,58.9356,59.1725,58.8862,59.0836,71804.0
2022-05-31 11:05:00,59.85,59.95,59.15,59.32,44110.0,59.0738,59.1725,58.3829,58.5506,44110.0
2022-05-31 11:10:00,59.32,59.41,59.16,59.16,44092.0,58.5506,58.6395,58.3927,58.3927,44092.0
2022-05-31 11:15:00,59.11,59.27,58.95,58.95,52710.0,58.3434,58.5013,58.1854,58.1854,52710.0
2022-05-31 11:20:00,58.95,59.09,58.79,58.84,98704.0,58.1854,58.3236,58.0275,58.0769,98704.0
2022-05-31 11:25:00,58.84,59.08,58.75,58.92,76149.0,58.0769,58.3138,57.988,58.1558,76149.0
2022-05-31 11:30:00,58.91,58.93,58.72,58.85,47047.0,58.146,58.1657,57.9584,58.0867,47047.0
2022-05-31 11:35:00,58.85,59.26,58.83,59.25,72576.0,58.0867,58.4914,58.067,58.4816,72576.0
2022-05-31 11:40:00,59.24,59.33,59.15,59.21,96401.0,58.4717,58.5605,58.3829,58.4421,96401.0
2022-05-31 11:45:00,59.21,59.54,59.18,59.53,63637.0,58.4421,58.7678,58.4125,58.7579,63637.0
2022-05-31 11:50:00,59.53,59.93,59.5,59.89,87867.0,58.7579,59.1527,58.7283,59.1133,87867.0
2022-05-31 11:55:00,59.9,60.05,59.78,60.01,98165.0,59.1231,59.2712,59.0047,59.2317,98165.0
2022-05-31 12:00:00,60.01,60.18,59.94,60.18,89901.0,59.2317,59.3995,59.1626,59.3995,89901.0
2022-05-31 12:05:00,60.18,60.22,60.06,60.07,156829.0,59.3995,59.439,59.2811,59.2909,156829.0
2022-05-31 12:10:00,60.08,60.17,59.73,59.73,102938.0,59.3008,59.3896,58.9553,58.9553,102938.0
2022-05-31 12:15:00,59.72,59.84,59.51,59.75,74202.0,58.9455,59.0639,58.7382,58.9751,74202.0
2022-05-31 12:20:00,59.75,59.75,59.36,59.46,62949.0,58.9751,58.9751,58.5901,58.6888,62949.0
2022-05-31 12:25:00,59.48,59.83,59.46,59.83,70501.0,58.7086,59.054,58.6888,59.054,70501.0
2022-05-31 12:30:00,59.83,59.83,59.53,59.81,83338.0,59.054,59.054,58.7579,59.0343,83338.0
2022-05-31 12:35:00,59.82,60.11,59.8,60.11,55085.0,59.0442,59.3304,59.0244,59.3304,55085.0
2022-05-31 12:40:00,60.11,60.26,60.07,60.26,58033.0,59.3304,59.4785,59.2909,59.4785,58033.0
2022-05-31 12:45:00,60.27,60.39,60.22,60.25,124395.0,59.4883,59.6068,59.439,59.4686,124395.0
2022-05-31 12:50:00,60.24,60.31,60.15,60.25,143543.0,59.4587,59.5278,59.3699,59.4686,143543.0
2022-05-31 12:55:00,60.25,60.33,60.14,60.21,79987.0,59.4686,59.5475,59.36,59.4291,79987.0
2022-05-31 13:00:00,60.19,60.26,59.87,60.0,64359.0,59.4094,59.4785,59.0935,59.2218,64359.0
2022-05-31 13:05:00,60.02,60.34,60.0,60.25,43928.0,59.2416,59.5574,59.2218,59.4686,43928.0
2022-05-31 13:10:00,60.24,60.24,60.02,60.15,52967.0,59.4587,59.4587,59.2416,59.3699,52967.0
2022-05-31 13:15:00,60.15,60.15,59.8,59.88,45892.0,59.3699,59.3699,59.0244,59.1034,45892.0
2022-05-31 13:20:00,59.88,59.93,59.75,59.83,23877.0,59.1034,59.1527,58.9751,59.054,23877.0
2022-05-31 13:25:00,59.82,59.89,59.54,59.61,54019.0,59.0442,59.1133,58.7678,58.8369,54019.0
2022-05-31 13:30:00,59.59,59.68,59.42,59.68,66211.0,58.8171,58.906,58.6494,58.906,66211.0
2022-05-31 13:35:00,59.68,59.78,59.5,59.59,51661.0,58.906,59.0047,58.7283,58.8171,51661.0
2022-05-31 13:40:00,59.59,59.68,59.5,59.6,41964.0,58.8171,58.906,58.7283,58.827,41964.0
2022-05-31 13:45:00,59.6,59.69,59.51,59.6,45216.0,58.827,58.9158,58.7382,58.827,45216.0
2022-05-31 13:50:00,59.58,59.91,59.57,59.76,44354.0,58.8073,59.133,58.7974,58.9849,44354.0
2022-05-31 13:55:00,59.78,59.93,59.77,59.87,49701.0,59.0047,59.1527,58.9948,59.0935,49701.0
2022-05-31 14:00:00,59.86,59.86,59.66,59.7,83975.0,59.0836,59.0836,58.8862,58.9257,83975.0
2022-05-31 14:05:00,59.66,59.7,59.56,59.65,133980.0,58.8862,58.9257,58.7875,58.8764,133980.0
2022-05-31 14:10:00,59.64,59.68,59.42,59.45,93778.0,58.8665,58.906,58.6494,58.679,93778.0
2022-05-31 14:15:00,59.44,59.74,59.43,59.73,162139.0,58.6691,58.9652,58.6592,58.9553,162139.0
2022-05-31 14:20:00,59.74,59.84,59.48,59.65,98137.0,58.9652,59.0639,58.7086,58.8764,98137.0
2022-05-31 14:25:00,59.64,59.69,59.51,59.69,117649.0,58.8665,58.9158,58.7382,58.9158,117649.0
2022-05-31 14:30:00,59.7,59.77,59.55,59.6,55339.0,58.9257,58.9948,58.7777,58.827,55339.0
2022-05-31 14:35:00,59.6,59.62,59.48,59.53,49724.0,58.827,58.8468,58.7086,58.7579,49724.0
2022-05-31 14:40:00,59.54,59.62,59.42,59.46,122190.0,58.7678,58.8468,58.6494,58.6888,122190.0
2022-05-31 14:45:00,59.45,59.46,58.99,59.14,72897.0,58.679,58.6888,58.2249,58.373,72897.0
2022-05-31 14:50:00,59.13,59.23,58.98,59.0,48967.0,58.3631,58.4618,58.2151,58.2348,48967.0
2022-05-31 14:55:00,58.99,59.18,58.9,59.15,70002.0,58.2249,58.4125,58.1361,58.3829,70002.0
2022-05-31 15:00:00,59.16,59.25,58.89,59.1,97072.0,58.3927,58.4816,58.1262,58.3335,97072.0
2022-05-31 15:05:00,59.08,59.42,58.97,59.42,46920.0,58.3138,58.6494,58.2052,58.6494,46920.0
2022-05-31 15:10:00,59.39,59.42,59.24,59.38,73275.0,58.6197,58.6494,58.4717,58.6099,73275.0
2022-05-31 15:15:00,59.39,59.68,59.39,59.46,82085.0,58.6197,58.906,58.6197,58.6888,82085.0
2022-05-31 15:20:00,59.46,59.8,59.46,59.73,108806.0,58.6888,59.0244,58.6888,58.9553,108806.0
2022-05-31 15:25:00,59.73,59.82,59.69,59.78,58851.0,58.9553,59.0442,58.9158,59.0047,58851.0
2022-05-31 15:30:00,59.77,59.92,59.77,59.84,69830.0,58.9948,59.1429,58.9948,59.0639,69830.0
2022-05-31 15:35:00,59.85,59.87,59.7,59.73,87767.0,59.0738,59.0935,58.9257,58.9553,87767.0
2022-05-31 15:40:00,59.72,59.76,59.56,59.57,120764.0,58.9455,58.9849,58.7875,58.7974,120764.0
2022-05-31 15:45:00,59.55,59.73,59.51,59.53,167872.0,58.7777,58.9553,58.7382,58.7579,167872.0
2022-05-31 15:50:00,59.51,59.81,59.21,59.33,477221.0,58.7382,59.0343,58.4421,58.5605,477221.0
2022-05-31 15:55:00,59.33,59.4,59.07,59.11,913911.0,58.5605,58.6296,58.3039,58.3434,913911.0
2022-06-01 09:30:00,59.25,60.16,59.25,59.78,215975.0,58.4816,59.3798,58.4816,59.0047,215975.0
2022-06-01 09:35:00,59.82,59.82,59.33,59.4,98260.0,59.0442,59.0442,58.5605,58.6296,98260.0
2022-06-01 09:40:00,59.43,59.53,59.22,59.29,84985.0,58.6592,58.7579,58.4519,58.521,84985.0
2022-06-01 09:45:00,59.39,59.67,59.21,59.44,59763.0,58.6197,58.8961,58.4421,58.6691,59763.0
2022-06-01 09:50:00,59.44,59.47,58.91,59.18,174801.0,58.6691,58.6987,58.146,58.4125,174801.0
2022-06-01 09:55:00,59.18,59.47,59.03,59.11,121940.0,58.4125,58.6987,58.2644,58.3434,121940.0
2022-06-01 10:00:00,59.16,59.21,58.53,58.91,112171.0,58.3927,58.4421,57.7709,58.146,112171.0
2022-06-01 10:05:00,58.94,58.94,58.48,58.62,96654.0,58.1756,58.1756,57.7215,57.8597,96654.0
2022-06-01 10:10:00,58.64,58.91,58.59,58.71,63401.0,57.8795,58.146,57.8301,57.9486,63401.0
2022-06-01 10:15:00,58.69,58.69,58.19,58.29,145847.0,57.9288,57.9288,57.4353,57.534,145847.0
2022-06-01 10:20:00,58.29,58.61,58.26,58.38,50691.0,57.534,57.8499,57.5044,57.6228,50691.0
2022-06-01 10:25:00,58.4,58.52,58.16,58.32,57998.0,57.6426,57.761,57.4057,57.5636,57998.0
2022-06-01 10:30:00,58.32,58.49,58.17,58.17,76147.0,57.5636,57.7314,57.4156,57.4156,76147.0
2022-06-01 10:35:00,58.16,58.36,57.98,58.36,137528.0,57.4057,57.6031,57.228,57.6031,137528.0
2022-06-01 10:40:00,58.33,58.54,58.29,58.52,38451.0,57.5735,57.7808,57.534,57.761,38451.0
2022-06-01 10:45:00,58.54,58.61,58.29,58.3,70960.0,57.7808,57.8499,57.534,57.5439,70960.0
2022-06-01 10:50:00,58.31,58.67,58.16,58.65,63363.0,57.5537,57.9091,57.4057,57.8893,63363.0
2022-06-01 10:55:00,58.64,58.73,58.35,58.35,74168.0,57.8795,57.9683,57.5932,57.5932,74168.0
2022-06-01 11:00:00,58.32,58.39,58.12,58.31,106930.0,57.5636,57.6327,57.3662,57.5537,106930.0
2022-06-01 11:05:00,58.28,58.39,58.17,58.17,27615.0,57.5241,57.6327,57.4156,57.4156,27615.0
2022-06-01 11:10:00,58.18,58.47,58.16,58.38,30325.0,57.4254,57.7117,57.4057,57.6228,30325.0
2022-06-01 11:15:00,58.36,58.38,57.93,57.94,82164.0,57.6031,57.6228,57.1787,57.1885,82164.0
2022-06-01 11:20:00,57.92,57.94,57.55,57.68,127586.0,57.1688,57.1885,56.8036,56.9319,127586.0
2022-06-01 11:25:00,57.69,57.73,57.53,57.71,202257.0,56.9418,56.9813,56.7839,56.9615,202257.0
2022-06-01 11:30:00,57.72,58.0,57.66,57.75,87129.0,56.9714,57.2478,56.9122,57.001,87129.0
2022-06-01 11:35:00,57.76,57.8,57.54,57.69,104981.0,57.0109,57.0504,56.7937,56.9418,104981.0
2022-06-01 11:40:00,57.67,57.74,57.34,57.38,197907.0,56.922,56.9911,56.5963,56.6358,197907.0
2022-06-01 11:45:00,57.37,57.62,57.3,57.38,97226.0,56.6259,56.8727,56.5568,56.6358,97226.0
2022-06-01 11:50:00,57.36,57.48,57.25,57.43,48106.0,56.6161,56.7345,56.5075,56.6852,48106.0
2022-06-01 11:55:00,57.42,57.42,57.07,57.16,129252.0,56.6753,56.6753,56.3298,56.4187,129252.0
2022-06-01 12:00:00,57.16,57.18,56.88,57.03,95572.0,56.4187,56.4384,56.1423,56.2903,95572.0
2022-06-01 12:05:00,57.03,57.21,57.0,57.02,82190.0,56.2903,56.468,56.2607,56.2805,82190.0
2022-06-01 12:10:00,57.01,57.01,56.66,56.89,194502.0,56.2706,56.2706,55.9251,56.1522,194502.0
2022-06-01 12:15:00,56.89,57.09,56.86,57.0,133680.0,56.1522,56.3496,56.1226,56.2607,133680.0
2022-06-01 12:20:00,56.97,57.19,56.95,57.07,105732.0,56.2311,56.4483,56.2114,56.3298,105732.0
2022-06-01 12:25:00,57.07,57.09,56.71,56.72,91754.0,56.3298,56.3496,55.9745,55.9844,91754.0
2022-06-01 12:30:00,56.71,57.15,56.69,56.9,141166.0,55.9745,56.4088,55.9548,56.162,141166.0
2022-06-01 12:35:00,56.92,57.08,56.81,56.93,76759.0,56.1818,56.3397,56.0732,56.1916,76759.0
2022-06-01 12:40:00,56.93,57.07,56.8,56.8,50998.0,56.1916,56.3298,56.0633,56.0633,50998.0
2022-06-01 12:45:00,56.75,56.95,56.63,56.7,72739.0,56.014,56.2114,55.8955,55.9646,72739.0
2022-06-01 12:50:00,56.71,57.07,56.64,57.07,75657.0,55.9745,56.3298,55.9054,56.3298,75657.0
2022-06-01 12:55:00,57.06,57.22,56.93,57.09,57751.0,56.32,56.4779,56.1916,56.3496,57751.0
2022-06-01 13:00:00,57.08,57.23,56.99,57.05,52619.0,56.3397,56.4878,56.2509,56.3101,52619.0
2022-06-01 13:05:00,57.05,57.53,57.05,57.53,48267.0,56.3101,56.7839,56.3101,56.7839,48267.0
2022-06-01 13:10:00,57.51,57.68,57.44,57.48,42511.0,56.7641,56.9319,56.695,56.7345,42511.0
2022-06-01 13:15:00,57.47,57.86,57.44,57.85,106666.0,56.7246,57.1096,56.695,57.0997,106666.0
2022-06-01 13:20:00,57.84,57.98,57.71,57.77,78705.0,57.0898,57.228,56.9615,57.0208,78705.0
2022-06-01 13:25:00,57.78,57.99,57.76,57.83,61176.0,57.0306,57.2379,57.0109,57.08,61176.0
2022-06-01 13:30:00,57.83,57.9,57.58,57.87,87313.0,57.08,57.1491,56.8332,57.1195,87313.0
2022-06-01 13:35:00,57.86,58.09,57.84,58.0,99471.0,57.1096,57.3366,57.0898,57.2478,99471.0
2022-06-01 13:40:00,57.99,58.05,57.83,58.05,66964.0,57.2379,57.2971,57.08,57.2971,66964.0
2022-06-01 13:45:00,58.06,58.12,57.9,57.96,55309.0,57.307,57.3662,57.1491,57.2083,55309.0
2022-06-01 13:50:00,57.96,58.03,57.78,57.79,40352.0,57.2083,57.2774,57.0306,57.0405,40352.0
2022-06-01 13:55:00,57.79,58.14,57.77,57.99,66634.0,57.0405,57.386,57.0208,57.2379,66634.0
2022-06-01 14:00:00,57.98,58.16,57.9,58.05,47208.0,57.228,57.4057,57.1491,57.2971,47208.0
2022-06-01 14:05:00,58.04,58.21,57.84,57.96,58856.0,57.2872,57.455,57.0898,57.2083,58856.0
2022-06-01 14:10:00,57.98,58.1,57.86,58.0,28861.0,57.228,57.3465,57.1096,57.2478,28861.0
2022-06-01 14:15:00,57.98,58.09,57.85,57.91,30185.0,57.228,57.3366,57.0997,57.1589,30185.0
2022-06-01 14:20:00,57.91,58.38,57.84,58.37,62453.0,57.1589,57.6228,57.0898,57.613,62453.0
2022-06-01 14:25:00,58.36,58.57,58.33,58.49,36814.0,57.6031,57.8104,57.5735,57.7314,36814.0
2022-06-01 14:30:00,58.54,58.54,58.39,58.43,47147.0,57.7808,57.7808,57.6327,57.6722,47147.0
2022-06-01 14:35:00,58.42,58.5,58.28,58.28,38078.0,57.6623,57.7413,57.5241,57.5241,38078.0
2022-06-01 14:40:00,58.29,58.53,58.27,58.53,36833.0,57.534,57.7709,57.5143,57.7709,36833.0
2022-06-01 14:45:00,58.54,58.59,58.41,58.47,32636.0,57.7808,57.8301,57.6525,57.7117,32636.0
2022-06-01 14:50:00,58.46,58.46,58.22,58.25,34078.0,57.7018,57.7018,57.4649,57.4945,34078.0
2022-06-01 14:55:00,58.24,58.34,58.11,58.25,50277.0,57.4847,57.5834,57.3563,57.4945,50277.0
2022-06-01 15:00:00,58.26,58.36,58.06,58.16,41594.0,57.5044,57.6031,57.307,57.4057,41594.0
2022-06-01 15:05:00,58.15,58.39,58.14,58.24,50142.0,57.3958,57.6327,57.386,57.4847,50142.0
2022-06-01 15:10:00,58.23,58.53,58.2,58.47,42932.0,57.4748,57.7709,57.4452,57.7117,42932.0
2022-06-01 15:15:00,58.47,58.61,58.38,58.41,57749.0,57.7117,57.8499,57.6228,57.6525,57749.0
2022-06-01 15:20:00,58.41,58.5,58.36,58.4,59520.0,57.6525,57.7413,57.6031,57.6426,59520.0
2022-06-01 15:25:00,58.39,58.46,58.25,58.36,54652.0,57.6327,57.7018,57.4945,57.6031,54652.0
2022-06-01 15:30:00,58.33,58.39,58.23,58.25,105750.0,57.5735,57.6327,57.4748,57.4945,105750.0
2022-06-01 15:35:00,58.24,58.54,58.2,58.52,111044.0,57.4847,57.7808,57.4452,57.761,111044.0
2022-06-01 15:40:00,58.53,58.7,58.49,58.55,96321.0,57.7709,57.9387,57.7314,57.7906,96321.0
2022-06-01 15:45:00,58.55,58.71,58.47,58.68,124775.0,57.7906,57.9486,57.7117,57.9189,124775.0
2022-06-01 15:50:00,58.66,58.75,58.25,58.27,243258.0,57.8992,57.988,57.4945,57.5143,243258.0
2022-06-01 15:55:00,58.27,58.33,58.02,58.04,451703.0,57.5143,57.5735,57.2675,57.2872,451703.0
2022-06-02 09:30:00,57.17,58.39,57.17,58.0,292095.0,56.4285,57.6327,56.4285,57.2478,292095.0
2022-06-02 09:35:00,58.05,58.59,57.79,58.52,79104.0,57.2971,57.8301,57.0405,57.761,79104.0
2022-06-02 09:40:00,58.51,58.69,58.27,58.66,71951.0,57.7512,57.9288,57.5143,57.8992,71951.0
2022-06-02 09:45:00,58.65,59.15,58.62,59.13,79702.0,57.8893,58.3829,57.8597,58.3631,79702.0
2022-06-02 09:50:00,59.14,59.2,58.64,58.7,70819.0,58.373,58.4322,57.8795,57.9387,70819.0
2022-06-02 09:55:00,58.7,58.87,58.31,58.84,116117.0,57.9387,58.1065,57.5537,58.0769,116117.0
2022-06-02 10:00:00,58.79,59.24,58.75,59.22,50771.0,58.0275,58.4717,57.988,58.4519,50771.0
2022-06-02 10:05:00,59.17,59.28,58.83,58.85,109331.0,58.4026,58.5112,58.067,58.0867,109331.0
2022-06-02 10:10:00,58.84,59.44,58.83,59.29,90936.0,58.0769,58.6691,58.067,58.521,90936.0
2022-06-02 10:15:00,59.27,59.49,58.93,58.93,64993.0,58.5013,58.7184,58.1657,58.1657,64993.0
2022-06-02 10:20:00,58.93,59.01,58.59,58.64,60984.0,58.1657,58.2447,57.8301,57.8795,60984.0
2022-06-02 10:25:00,58.64,58.88,58.58,58.75,76940.0,57.8795,58.1164,57.8202,57.988,76940.0
2022-06-02 10:30:00,58.75,59.12,58.71,59.02,86477.0,57.988,58.3532,57.9486,58.2545,86477.0
2022-06-02 10:35:00,58.99,59.17,58.84,59.12,49738.0,58.2249,58.4026,58.0769,58.3532,49738.0
2022-06-02 10:40:00,59.15,59.18,58.94,59.12,40203.0,58.3829,58.4125,58.1756,58.3532,40203.0
2022-06-02 10:45:00,59.14,59.2,58.91,59.19,49613.0,58.373,58.4322,58.146,58.4223,49613.0
2022-06-02 10:50:00,59.19,59.31,59.12,59.2,66100.0,58.4223,58.5408,58.3532,58.4322,66100.0
2022-06-02 10:55:00,59.21,59.42,59.19,59.39,65142.0,58.4421,58.6494,58.4223,58.6197,65142.0
2022-06-02 11:00:00,59.38,59.73,59.29,59.56,93637.0,58.6099,58.9553,58.521,58.7875,93637.0
2022-06-02 11:05:00,59.57,59.63,59.44,59.6,36631.0,58.7974,58.8566,58.6691,58.827,36631.0
2022-06-02 11:10:00,59.61,59.92,59.58,59.87,77263.0,58.8369,59.1429,58.8073,59.0935,77263.0
2022-06-02 11:15:00,59.89,60.03,59.88,59.97,128101.0,59.1133,59.2514,59.1034,59.1922,128101.0
2022-06-02 11:20:00,59.96,60.02,59.86,59.92,142788.0,59.1823,59.2416,59.0836,59.1429,142788.0
2022-06-02 11:25:00,59.92,60.05,59.87,59.98,62435.0,59.1429,59.2712,59.0935,59.2021,62435.0
2022-06-02 11:30:00,59.99,60.0,59.68,59.86,49441.0,59.212,59.2218,58.906,59.0836,49441.0
2022-06-02 11:35:00,59.83,59.83,59.51,59.64,52351.0,59.054,59.054,58.7382,58.8665,52351.0
2022-06-02 11:40:00,59.64,60.02,59.62,59.87,38482.0,58.8665,59.2416,58.8468,59.0935,38482.0
2022-06-02 11:45:00,59.86,60.17,59.81,60.14,51895.0,59.0836,59.3896,59.0343,59.36,51895.0
2022-06-02 11:50:00,60.15,60.22,59.96,59.99,76088.0,59.3699,59.439,59.1823,59.212,76088.0
2022-06-02 11:55:00,60.0,60.04,59.73,59.74,47976.0,59.2218,59.2613,58.9553,58.9652,47976.0
2022-06-02 12:00:00,59.75,59.83,59.64,59.78,41674.0,58.9751,59.054,58.8665,59.0047,41674.0
2022-06-02 12:05:00,59.77,59.82,59.68,59.77,25703.0,58.9948,59.0442,58.906,58.9948,25703.0
2022-06-02 12:10:00,59.78,59.94,59.71,59.8,46240.0,59.0047,59.1626,58.9356,59.0244,46240.0
2022-06-02 12:15:00,59.82,59.97,59.79,59.83,39771.0,59.0442,59.1922,59.0146,59.054,39771.0
2022-06-02 12:20:00,59.83,60.15,59.78,60.14,39479.0,59.054,59.3699,59.0047,59.36,39479.0
2022-06-02 12:25:00,60.13,60.26,60.07,60.16,50903.0,59.3501,59.4785,59.2909,59.3798,50903.0
2022-06-02 12:30:00,60.21,60.21,60.01,60.06,35247.0,59.4291,59.4291,59.2317,59.2811,35247.0
2022-06-02 12:35:00,60.07,60.33,60.0,60.28,49826.0,59.2909,59.5475,59.2218,59.4982,49826.0
2022-06-02 12:40:00,60.28,60.33,60.1,60.18,69633.0,59.4982,59.5475,59.3205,59.3995,69633.0
2022-06-02 12:45:00,60.18,60.22,60.02,60.12,29770.0,59.3995,59.439,59.2416,59.3403,29770.0
2022-06-02 12:50:00,60.14,60.3,60.06,60.27,39795.0,59.36,59.5179,59.2811,59.4883,39795.0
2022-06-02 12:55:00,60.26,60.27,60.1,60.15,52751.0,59.4785,59.4883,59.3205,59.3699,52751.0
2022-06-02 13:00:00,60.16,60.43,60.03,60.41,262347.0,59.3798,59.6463,59.2514,59.6265,262347.0
2022-06-02 13:05:00,60.4,60.4,60.24,60.29,123777.0,59.6166,59.6166,59.4587,59.5081,123777.0
2022-06-02 13:10:00,60.29,60.36,60.09,60.21,91960.0,59.5081,59.5772,59.3107,59.4291,91960.0
2022-06-02 13:15:00,60.22,60.42,60.1,60.41,66789.0,59.439,59.6364,59.3205,59.6265,66789.0
2022-06-02 13:20:00,60.42,60.62,60.39,60.6,77876.0,59.6364,59.8338,59.6068,59.814,77876.0
2022-06-02 13:25:00,60.6,60.76,60.55,60.69,74385.0,59.814,59.972,59.7647,59.9029,74385.0
2022-06-02 13:30:00,60.68,60.85,60.65,60.8,62110.0,59.893,60.0608,59.8634,60.0115,62110.0
2022-06-02 13:35:00,60.81,60.82,60.65,60.78,35625.0,60.0213,60.0312,59.8634,59.9917,35625.0
2022-06-02 13:40:00,60.79,60.93,60.66,60.89,119987.0,60.0016,60.1398,59.8733,60.1003,119987.0
2022-06-02 13:45:00,60.89,60.9,60.75,60.89,45053.0,60.1003,60.1102,59.9621,60.1003,45053.0
2022-06-02 13:50:00,60.89,60.91,60.79,60.87,26695.0,60.1003,60.12,60.0016,60.0805,26695.0
2022-06-02 13:55:00,60.85,60.9,60.68,60.74,55948.0,60.0608,60.1102,59.893,59.9522,55948.0
2022-06-02 14:00:00,60.75,60.88,60.68,60.82,25223.0,59.9621,60.0904,59.893,60.0312,25223.0
2022-06-02 14:05:00,60.85,60.88,60.81,60.84,42890.0,60.0608,60.0904,60.0213,60.0509,42890.0
2022-06-02 14:10:00,60.85,61.04,60.81,61.03,121271.0,60.0608,60.2483,60.0213,60.2385,121271.0
2022-06-02 14:15:00,61.03,61.03,60.94,60.96,32570.0,60.2385,60.2385,60.1496,60.1694,32570.0
2022-06-02 14:20:00,60.95,61.05,60.94,61.02,27608.0,60.1595,60.2582,60.1496,60.2286,27608.0
2022-06-02 14:25:00,61.0,61.09,60.99,61.07,131878.0,60.2089,60.2977,60.199,60.278,131878.0
2022-06-02 14:30:00,61.08,61.3,61.05,61.3,89382.0,60.2878,60.505,60.2582,60.505,89382.0
2022-06-02 14:35:00,61.3,61.35,61.18,61.28,56131.0,60.505,60.5543,60.3865,60.4852,56131.0
2022-06-02 14:40:00,61.28,61.46,61.22,61.34,84498.0,60.4852,60.6629,60.426,60.5444,84498.0
2022-06-02 14:45:00,61.33,61.39,61.27,61.34,69454.0,60.5346,60.5938,60.4754,60.5444,69454.0
2022-06-02 14:50:00,61.35,61.46,61.16,61.35,91649.0,60.5543,60.6629,60.3668,60.5543,91649.0
2022-06-02 14:55:00,61.35,61.39,61.09,61.12,144802.0,60.5543,60.5938,60.2977,60.3273,144802.0
2022-06-02 15:00:00,61.11,61.26,61.09,61.13,82229.0,60.3174,60.4655,60.2977,60.3372,82229.0
2022-06-02 15:05:00,61.14,61.29,61.1,61.21,65909.0,60.347,60.4951,60.3076,60.4161,65909.0
2022-06-02 15:10:00,61.21,61.26,61.09,61.17,184729.0,60.4161,60.4655,60.2977,60.3767,184729.0
2022-06-02 15:15:00,61.17,61.23,61.07,61.09,41683.0,60.3767,60.4359,60.278,60.2977,41683.0
2022-06-02 15:20:00,61.09,61.09,60.9,60.95,67514.0,60.2977,60.2977,60.1102,60.1595,67514.0
2022-06-02 15:25:00,60.96,61.04,60.64,60.77,302322.0,60.1694,60.2483,59.8535,59.9818,302322.0
2022-06-02 15:30:00,60.77,61.08,60.77,61.07,81762.0,59.9818,60.2878,59.9818,60.278,81762.0
2022-06-02 15:35:00,61.07,61.19,61.05,61.08,106915.0,60.278,60.3964,60.2582,60.2878,106915.0
2022-06-02 15:40:00,61.09,61.18,61.04,61.16,106253.0,60.2977,60.3865,60.2483,60.3668,106253.0
2022-06-02 15:45:00,61.16,61.24,61.11,61.13,158275.0,60.3668,60.4457,60.3174,60.3372,158275.0
2022-06-02 15:50:00,61.15,61.43,61.15,61.36,328929.0,60.3569,60.6333,60.3569,60.5642,328929.0
2022-06-02 15:55:00,61.32,61.5,61.24,61.4,716215.0,60.5247,60.7024,60.4457,60.6037,716215.0
2022-06-03 09:30:00,59.93,60.49,59.57,60.12,265511.0,59.1527,59.7055,58.7974,59.3403,265511.0
2022-06-03 09:35:00,60.12,60.63,59.87,60.56,172357.0,59.3403,59.8437,59.0935,59.7746,172357.0
2022-06-03 09:40:00,60.59,60.73,60.0,60.03,112660.0,59.8042,59.9424,59.2218,59.2514,112660.0
2022-06-03 09:45:00,60.01,60.67,59.93,60.47,54313.0,59.2317,59.8831,59.1527,59.6857,54313.0
2022-06-03 09:50:00,60.51,60.53,59.96,60.23,91733.0,59.7252,59.745,59.1823,59.4488,91733.0
2022-06-03 09:55:00,60.25,60.93,60.23,60.85,105970.0,59.4686,60.1398,59.4488,60.0608,105970.0
2022-06-03 10:00:00,60.84,61.06,60.42,60.42,140033.0,60.0509,60.2681,59.6364,59.6364,140033.0
2022-06-03 10:05:00,60.41,60.8,60.24,60.49,132371.0,59.6265,60.0115,59.4587,59.7055,132371.0
2022-06-03 10:10:00,60.47,60.57,60.06,60.33,60734.0,59.6857,59.7844,59.2811,59.5475,60734.0
2022-06-03 10:15:00,60.3,60.59,60.29,60.4,76444.0,59.5179,59.8042,59.5081,59.6166,76444.0
2022-06-03 10:20:00,60.37,60.43,60.12,60.13,37418.0,59.587,59.6463,59.3403,59.3501,37418.0
2022-06-03 10:25:00,60.12,60.2,59.86,59.99,48039.0,59.3403,59.4192,59.0836,59.212,48039.0
2022-06-03 10:30:00,59.96,59.97,59.71,59.78,67052.0,59.1823,59.1922,58.9356,59.0047,67052.0
2022-06-03 10:35:00,59.78,59.94,59.45,59.61,62876.0,59.0047,59.1626,58.679,58.8369,62876.0
2022-06-03 10:40:00,59.59,59.75,59.46,59.75,36752.0,58.8171,58.9751,58.6888,58.9751,36752.0
2022-06-03 10:45:00,59.74,59.92,59.65,59.79,58642.0,58.9652,59.1429,58.8764,59.0146,58642.0
2022-06-03 10:50:00,59.78,59.8,59.52,59.53,25868.0,59.0047,59.0244,58.7481,58.7579,25868.0
2022-06-03 10:55:00,59.53,59.66,59.45,59.51,62180.0,58.7579,58.8862,58.679,58.7382,62180.0
2022-06-03 11:00:00,59.53,59.59,59.32,59.41,57040.0,58.7579,58.8171,58.5506,58.6395,57040.0
2022-06-03 11:05:00,59.43,59.43,59.28,59.35,58263.0,58.6592,58.6592,58.5112,58.5803,58263.0
2022-06-03 11:10:00,59.37,59.37,58.93,59.12,178225.0,58.6,58.6,58.1657,58.3532,178225.0
2022-06-03 11:15:00,59.1,59.2,59.06,59.16,148332.0,58.3335,58.4322,58.294,58.3927,148332.0
2022-06-03 11:20:00,59.14,59.34,59.1,59.12,60358.0,58.373,58.5704,58.3335,58.3532,60358.0
2022-06-03 11:25:00,59.1,59.19,59.04,59.12,58069.0,58.3335,58.4223,58.2743,58.3532,58069.0
2022-06-03 11:30:00,59.12,59.47,59.09,59.38,75226.0,58.3532,58.6987,58.3236,58.6099,75226.0
2022-06-03 11:35:00,59.42,59.66,59.39,59.51,42542.0,58.6494,58.8862,58.6197,58.7382,42542.0
2022-06-03 11:40:00,59.49,59.52,59.39,59.48,31224.0,58.7184,58.7481,58.6197,58.7086,31224.0
2022-06-03 11:45:00,59.48,59.52,59.29,59.3,36050.0,58.7086,58.7481,58.521,58.5309,36050.0
2022-06-03 11:50:00,59.3,59.42,59.17,59.32,59951.0,58.5309,58.6494,58.4026,58.5506,59951.0
2022-06-03 11:55:00,59.33,59.46,59.29,59.34,69519.0,58.5605,58.6888,58.521,58.5704,69519.0
2022-06-03 12:00:00,59.34,59.64,59.32,59.48,44325.0,58.5704,58.8665,58.5506,58.7086,44325.0
2022-06-03 12:05:00,59.5,59.57,59.24,59.26,70035.0,58.7283,58.7974,58.4717,58.4914,70035.0
2022-06-03 12:10:00,59.29,59.35,59.21,59.29,22582.0,58.521,58.5803,58.4421,58.521,22582.0
2022-06-03 12:15:00,59.29,59.43,59.18,59.21,24676.0,58.521,58.6592,58.4125,58.4421,24676.0
2022-06-03 12:20:00,59.2,59.64,59.17,59.55,16938.0,58.4322,58.8665,58.4026,58.7777,16938.0
2022-06-03 12:25:00,59.57,59.57,59.39,59.53,54022.0,58.7974,58.7974,58.6197,58.7579,54022.0
2022-06-03 12:30:00,59.53,59.58,59.39,59.44,15388.0,58.7579,58.8073,58.6197,58.6691,15388.0
2022-06-03 12:35:00,59.43,59.66,59.41,59.59,65462.0,58.6592,58.8862,58.6395,58.8171,65462.0
2022-06-03 12:40:00,59.59,59.62,59.43,59.5,18489.0,58.8171,58.8468,58.6592,58.7283,18489.0
2022-06-03 12:45:00,59.5,59.62,59.43,59.6,26369.0,58.7283,58.8468,58.6592,58.827,26369.0
2022-06-03 12:50:00,59.59,59.59,59.38,59.52,20228.0,58.8171,58.8171,58.6099,58.7481,20228.0
2022-06-03 12:55:00,59.53,59.7,59.52,59.69,31846.0,58.7579,58.9257,58.7481,58.9158,31846.0
2022-06-03 13:00:00,59.69,60.02,59.65,59.96,61060.0,58.9158,59.2416,58.8764,59.1823,61060.0
2022-06-03 13:05:00,59.97,60.0,59.69,59.77,31979.0,59.1922,59.2218,58.9158,58.9948,31979.0
2022-06-03 13:10:00,59.78,59.85,59.69,59.74,41506.0,59.0047,59.0738,58.9158,58.9652,41506.0
2022-06-03 13:15:00,59.76,59.79,59.5,59.57,33295.0,58.9849,59.0146,58.7283,58.7974,33295.0
2022-06-03 13:20:00,59.53,59.68,59.5,59.68,19175.0,58.7579,58.906,58.7283,58.906,19175.0
2022-06-03 13:25:00,59.68,59.7,59.56,59.65,15415.0,58.906,58.9257,58.7875,58.8764,15415.0
2022-06-03 13:30:00,59.63,59.64,59.48,59.55,24713.0,58.8566,58.8665,58.7086,58.7777,24713.0
2022-06-03 13:35:00,59.55,59.63,59.48,59.62,27522.0,58.7777,58.8566,58.7086,58.8468,27522.0
2022-06-03 13:40:00,59.62,59.62,59.34,59.41,27064.0,58.8468,58.8468,58.5704,58.6395,27064.0
2022-06-03 13:45:00,59.42,59.57,59.36,59.57,30089.0,58.6494,58.7974,58.5901,58.7974,30089.0
2022-06-03 13:50:00,59.57,59.58,59.46,59.47,26939.0,58.7974,58.8073,58.6888,58.6987,26939.0
2022-06-03 13:55:00,59.48,59.57,59.44,59.54,24602.0,58.7086,58.7974,58.6691,58.7678,24602.0
2022-06-03 14:00:00,59.53,59.54,59.34,59.39,27634.0,58.7579,58.7678,58.5704,58.6197,27634.0
2022-06-03 14:05:00,59.39,59.46,59.38,59.42,28174.0,58.6197,58.6888,58.6099,58.6494,28174.0
2022-06-03 14:10:00,59.43,59.51,59.37,59.51,26785.0,58.6592,58.7382,58.6,58.7382,26785.0
2022-06-03 14:15:00,59.51,59.53,59.37,59.5,29006.0,58.7382,58.7579,58.6,58.7283,29006.0
2022-06-03 14:20:00,59.5,59.5,59.38,59.42,19614.0,58.7283,58.7283,58.6099,58.6494,19614.0
2022-06-03 14:25:00,59.41,59.59,59.41,59.59,24779.0,58.6395,58.8171,58.6395,58.8171,24779.0
2022-06-03 14:30:00,59.59,59.6,59.41,59.44,33436.0,58.8171,58.827,58.6395,58.6691,33436.0
2022-06-03 14:35:00,59.45,59.45,59.16,59.2,29856.0,58.679,58.679,58.3927,58.4322,29856.0
2022-06-03 14:40:00,59.21,59.28,59.14,59.23,42027.0,58.4421,58.5112,58.373,58.4618,42027.0
2022-06-03 14:45:00,59.23,59.26,59.16,59.24,45054.0,58.4618,58.4914,58.3927,58.4717,45054.0
2022-06-03 14:50:00,59.23,59.3,59.18,59.25,36318.0,58.4618,58.5309,58.4125,58.4816,36318.0
2022-06-03 14:55:00,59.24,59.32,59.21,59.22,43834.0,58.4717,58.5506,58.4421,58.4519,43834.0
2022-06-03 15:00:00,59.22,59.31,59.08,59.24,32598.0,58.4519,58.5408,58.3138,58.4717,32598.0
2022-06-03 15:05:00,59.23,59.25,58.98,58.99,49232.0,58.4618,58.4816,58.2151,58.2249,49232.0
2022-06-03 15:10:00,59.0,59.07,58.83,58.83,47466.0,58.2348,58.3039,58.067,58.067,47466.0
2022-06-03 15:15:00,58.83,58.9,58.78,58.85,47840.0,58.067,58.1361,58.0177,58.0867,47840.0
2022-06-03 15:20:00,58.85,58.9,58.82,58.87,45527.0,58.0867,58.1361,58.0571,58.1065,45527.0
2022-06-03 15:25:00,58.87,59.09,58.86,59.08,61405.0,58.1065,58.3236,58.0966,58.3138,61405.0
2022-06-03 15:30:00,59.08,59.11,58.98,59.03,57102.0,58.3138,58.3434,58.2151,58.2644,57102.0
2022-06-03 15:35:00,59.02,59.19,58.98,59.05,73002.0,58.2545,58.4223,58.2151,58.2841,73002.0
2022-06-03 15:40:00,59.06,59.14,58.96,58.99,84437.0,58.294,58.373,58.1953,58.2249,84437.0
2022-06-03 15:45:00,58.98,59.11,58.87,59.01,129231.0,58.2151,58.3434,58.1065,58.2447,129231.0
2022-06-03 15:50:00,59.02,59.06,58.82,58.98,245319.0,58.2545,58.294,58.0571,58.2151,245319.0
2022-06-03 15:55:00,58.98,59.09,58.88,58.97,571196.0,58.2151,58.3236,58.1164,58.2052,571196.0
2022-06-06 09:30:00,60.61,60.86,60.16,60.25,194946.0,59.8239,60.0707,59.3798,59.4686,194946.0
2022-06-06 09:35:00,60.32,60.38,59.95,60.18,70509.0,59.5377,59.5969,59.1725,59.3995,70509.0
2022-06-06 09:40:00,60.16,60.37,60.06,60.28,73826.0,59.3798,59.587,59.2811,59.4982,73826.0
2022-06-06 09:45:00,60.28,60.4,59.67,60.03,82920.0,59.4982,59.6166,58.8961,59.2514,82920.0
2022-06-06 09:50:00,60.03,60.28,59.7,60.13,36782.0,59.2514,59.4982,58.9257,59.3501,36782.0
2022-06-06 09:55:00,60.13,60.26,59.82,60.09,102974.0,59.3501,59.4785,59.0442,59.3107,102974.0
2022-06-06 10:00:00,60.18,60.83,60.17,60.72,73286.0,59.3995,60.0411,59.3896,59.9325,73286.0
2022-06-06 10:05:00,60.72,60.87,60.5,60.62,59515.0,59.9325,60.0805,59.7153,59.8338,59515.0
2022-06-06 10:10:00,60.58,60.91,60.57,60.83,66746.0,59.7943,60.12,59.7844,60.0411,66746.0
2022-06-06 10:15:00,60.84,60.87,60.53,60.76,92658.0,60.0509,60.0805,59.745,59.972,92658.0
2022-06-06 10:20:00,60.74,60.97,60.68,60.95,71396.0,59.9522,60.1792,59.893,60.1595,71396.0
2022-06-06 10:25:00,60.92,61.17,60.79,60.98,77993.0,60.1299,60.3767,60.0016,60.1891,77993.0
2022-06-06 10:30:00,60.97,61.17,60.94,61.04,46968.0,60.1792,60.3767,60.1496,60.2483,46968.0
2022-06-06 10:35:00,61.03,61.13,60.85,60.97,49604.0,60.2385,60.3372,60.0608,60.1792,49604.0
2022-06-06 10:40:00,60.98,61.1,60.76,61.06,44021.0,60.1891,60.3076,59.972,60.2681,44021.0
2022-06-06 10:45:00,61.08,61.18,60.95,61.03,59329.0,60.2878,60.3865,60.1595,60.2385,59329.0
2022-06-06 10:50:00,61.04,61.12,60.78,60.87,43206.0,60.2483,60.3273,59.9917,60.0805,43206.0
2022-06-06 10:55:00,60.86,60.96,60.75,60.95,86454.0,60.0707,60.1694,59.9621,60.1595,86454.0
2022-06-06 11:00:00,60.96,61.06,60.88,61.01,31242.0,60.1694,60.2681,60.0904,60.2187,31242.0
2022-06-06 11:05:00,61.01,61.04,60.8,60.83,126072.0,60.2187,60.2483,60.0115,60.0411,126072.0
2022-06-06 11:10:00,60.82,60.84,60.65,60.7,156670.0,60.0312,60.0509,59.8634,59.9127,156670.0
2022-06-06 11:15:00,60.7,60.7,60.16,60.29,68475.0,59.9127,59.9127,59.3798,59.5081,68475.0
2022-06-06 11:20:00,60.27,60.51,60.26,60.4,58129.0,59.4883,59.7252,59.4785,59.6166,58129.0
2022-06-06 11:25:00,60.39,60.64,60.37,60.57,64109.0,59.6068,59.8535,59.587,59.7844,64109.0
2022-06-06 11:30:00,60.62,60.66,60.41,60.47,83017.0,59.8338,59.8733,59.6265,59.6857,83017.0
2022-06-06 11:35:00,60.47,60.65,60.37,60.5,76636.0,59.6857,59.8634,59.587,59.7153,76636.0
2022-06-06 11:40:00,60.5,60.55,60.4,60.55,31903.0,59.7153,59.7647,59.6166,59.7647,31903.0
2022-06-06 11:45:00,60.63,60.68,60.43,60.43,22135.0,59.8437,59.893,59.6463,59.6463,22135.0
2022-06-06 11:50:00,60.42,60.62,60.38,60.48,21960.0,59.6364,59.8338,59.5969,59.6956,21960.0
2022-06-06 11:55:00,60.48,60.59,60.45,60.55,13459.0,59.6956,59.8042,59.666,59.7647,13459.0
2022-06-06 12:00:00,60.5,60.51,59.91,60.02,26065.0,59.7153,59.7252,59.133,59.2416,26065.0
2022-06-06 12:05:00,60.03,60.08,59.9,59.91,22387.0,59.2514,59.3008,59.1231,59.133,22387.0
2022-06-06 12:10:00,59.9,59.92,59.75,59.77,28262.0,59.1231,59.1429,58.9751,58.9948,28262.0
2022-06-06 12:15:00,59.77,59.91,59.73,59.84,18753.0,58.9948,59.133,58.9553,59.0639,18753.0
2022-06-06 12:20:00,59.84,59.96,59.76,59.77,13892.0,59.0639,59.1823,58.9849,58.9948,13892.0
2022-06-06 12:25:00,59.76,59.85,59.54,59.54,24064.0,58.9849,59.0738,58.7678,58.7678,24064.0
2022-06-06 12:30:00,59.52,59.72,59.37,59.72,45066.0,58.7481,58.9455,58.6,58.9455,45066.0
2022-06-06 12:35:00,59.7,59.81,59.66,59.8,16944.0,58.9257,59.0343,58.8862,59.0244,16944.0
2022-06-06 12:40:00,59.8,59.84,59.73,59.82,18322.0,59.0244,59.0639,58.9553,59.0442,18322.0
2022-06-06 12:45:00,59.83,59.91,59.79,59.87,14787.0,59.054,59.133,59.0146,59.0935,14787.0
2022-06-06 12:50:00,59.88,59.89,59.77,59.89,4855.0,59.1034,59.1133,58.9948,59.1133,4855.0
2022-06-06 12:55:00,59.89,59.98,59.81,59.9,16388.0,59.1133,59.2021,59.0343,59.1231,16388.0
2022-06-06 13:00:00,59.9,59.93,59.81,59.81,12800.0,59.1231,59.1527,59.0343,59.0343,12800.0
2022-06-06 13:05:00,59.84,59.93,59.83,59.88,7579.0,59.0639,59.1527,59.054,59.1034,7579.0
2022-06-06 13:10:00,59.87,59.87,59.64,59.73,16573.0,59.0935,59.0935,58.8665,58.9553,16573.0
2022-06-06 13:15:00,59.72,59.72,59.52,59.6,15049.0,58.9455,58.9455,58.7481,58.827,15049.0
2022-06-06 13:20:00,59.59,59.76,59.46,59.68,14450.0,58.8171,58.9849,58.6888,58.906,14450.0
2022-06-06 13:25:00,59.67,59.8,59.62,59.78,18200.0,58.8961,59.0244,58.8468,59.0047,18200.0
2022-06-06 13:30:00,59.77,59.95,59.74,59.76,23890.0,58.9948,59.1725,58.9652,58.9849,23890.0
2022-06-06 13:35:00,59.76,60.05,59.72,59.99,18219.0,58.9849,59.2712,58.9455,59.212,18219.0
2022-06-06 13:40:00,60.03,60.17,59.97,60.13,22872.0,59.2514,59.3896,59.1922,59.3501,22872.0
2022-06-06 13:45:00,60.14,60.22,60.0,60.2,22403.0,59.36,59.439,59.2218,59.4192,22403.0
2022-06-06 13:50:00,60.2,60.36,60.16,60.25,38404.0,59.4192,59.5772,59.3798,59.4686,38404.0
2022-06-06 13:55:00,60.26,60.47,60.26,60.47,20572.0,59.4785,59.6857,59.4785,59.6857,20572.0
2022-06-06 14:00:00,60.5,60.51,60.39,60.43,37085.0,59.7153,59.7252,59.6068,59.6463,37085.0
2022-06-06 14:05:00,60.41,60.48,60.28,60.35,37014.0,59.6265,59.6956,59.4982,59.5673,37014.0
2022-06-06 14:10:00,60.33,60.4,60.3,60.32,16051.0,59.5475,59.6166,59.5179,59.5377,16051.0
2022-06-06 14:15:00,60.32,60.35,60.23,60.28,20382.0,59.5377,59.5673,59.4488,59.4982,20382.0
2022-06-06 14:20:00,60.26,60.26,59.96,60.03,25303.0,59.4785,59.4785,59.1823,59.2514,25303.0
2022-06-06 14:25:00,59.98,60.06,59.79,59.9,20184.0,59.2021,59.2811,59.0146,59.1231,20184.0
2022-06-06 14:30:00,59.89,59.91,59.77,59.86,26031.0,59.1133,59.133,58.9948,59.0836,26031.0
2022-06-06 14:35:00,59.87,59.89,59.71,59.76,45834.0,59.0935,59.1133,58.9356,58.9849,45834.0
2022-06-06 14:40:00,59.76,59.84,59.7,59.82,25132.0,58.9849,59.0639,58.9257,59.0442,25132.0
2022-06-06 14:45:00,59.82,59.93,59.76,59.82,27451.0,59.0442,59.1527,58.9849,59.0442,27451.0
2022-06-06 14:50:00,59.81,59.87,59.54,59.87,22550.0,59.0343,59.0935,58.7678,59.0935,22550.0
2022-06-06 14:55:00,59.85,59.93,59.79,59.79,16397.0,59.0738,59.1527,59.0146,59.0146,16397.0
2022-06-06 15:00:00,59.79,59.84,59.65,59.74,27682.0,59.0146,59.0639,58.8764,58.9652,27682.0
2022-06-06 15:05:00,59.71,59.76,59.57,59.69,28087.0,58.9356,58.9849,58.7974,58.9158,28087.0
2022-06-06 15:10:00,59.67,59.76,59.62,59.7,30909.0,58.8961,58.9849,58.8468,58.9257,30909.0
2022-06-06 15:15:00,59.67,59.78,59.58,59.59,15558.0,58.8961,59.0047,58.8073,58.8171,15558.0
2022-06-06 15:20:00,59.59,59.7,59.48,59.68,25821.0,58.8171,58.9257,58.7086,58.906,25821.0
2022-06-06 15:25:00,59.67,59.7,59.6,59.65,23198.0,58.8961,58.9257,58.827,58.8764,23198.0
2022-06-06 15:30:00,59.65,59.77,59.61,59.72,35241.0,58.8764,58.9948,58.8369,58.9455,35241.0
2022-06-06 15:35:00,59.72,59.77,59.5,59.58,47377.0,58.9455,58.9948,58.7283,58.8073,47377.0
2022-06-06 15:40:00,59.59,59.77,59.53,59.67,68908.0,58.8171,58.9948,58.7579,58.8961,68908.0
2022-06-06 15:45:00,59.7,59.77,59.5,59.55,53069.0,58.9257,58.9948,58.7283,58.7777,53069.0
2022-06-06 15:50:00,59.6,59.89,59.57,59.85,93706.0,58.827,59.1133,58.7974,59.0738,93706.0
2022-06-06 15:55:00,59.83,59.84,59.61,59.75,371815.0,59.054,59.0639,58.8369,58.9751,371815.0
2022-06-07 09:30:00,59.0,59.36,58.57,59.17,118883.0,58.2348,58.5901,57.8104,58.4026,118883.0
2022-06-07 09:35:00,59.17,59.41,58.9,58.95,56895.0,58.4026,58.6395,58.1361,58.1854,56895.0
2022-06-07 09:40:00,59.06,59.51,58.96,59.42,41432.0,58.294,58.7382,58.1953,58.6494,41432.0
2022-06-07 09:45:00,59.46,59.52,59.24,59.52,30132.0,58.6888,58.7481,58.4717,58.7481,30132.0
2022-06-07 09:50:00,59.55,59.89,59.51,59.51,41258.0,58.7777,59.1133,58.7382,58.7382,41258.0
2022-06-07 09:55:00,59.54,59.69,59.44,59.61,38457.0,58.7678,58.9158,58.6691,58.8369,38457.0
2022-06-07 10:00:00,59.61,59.65,59.49,59.59,83767.0,58.8369,58.8764,58.7184,58.8171,83767.0
2022-06-07 10:05:00,59.61,59.77,59.39,59.58,57640.0,58.8369,58.9948,58.6197,58.8073,57640.0
2022-06-07 10:10:00,59.57,59.79,59.41,59.79,90173.0,58.7974,59.0146,58.6395,59.0146,90173.0
2022-06-07 10:15:00,59.78,59.97,59.57,59.67,61426.0,59.0047,59.1922,58.7974,58.8961,61426.0
2022-06-07 10:20:00,59.68,60.03,59.62,59.92,44631.0,58.906,59.2514,58.8468,59.1429,44631.0
2022-06-07 10:25:00,59.95,60.29,59.84,60.22,47879.0,59.1725,59.5081,59.0639,59.439,47879.0
2022-06-07 10:30:00,60.25,60.55,60.16,60.5,85956.0,59.4686,59.7647,59.3798,59.7153,85956.0
2022-06-07 10:35:00,60.51,60.85,60.49,60.73,85185.0,59.7252,60.0608,59.7055,59.9424,85185.0
2022-06-07 10:40:00,60.74,60.87,60.65,60.71,70185.0,59.9522,60.0805,59.8634,59.9226,70185.0
2022-06-07 10:45:00,60.73,61.05,60.73,60.94,73176.0,59.9424,60.2582,59.9424,60.1496,73176.0
2022-06-07 10:50:00,60.95,61.0,60.83,60.84,50807.0,60.1595,60.2089,60.0411,60.0509,50807.0
2022-06-07 10:55:00,60.81,60.88,60.57,60.63,25990.0,60.0213,60.0904,59.7844,59.8437,25990.0
2022-06-07 11:00:00,60.63,60.74,60.5,60.52,62838.0,59.8437,59.9522,59.7153,59.7351,62838.0
2022-06-07 11:05:00,60.52,60.65,60.44,60.55,27604.0,59.7351,59.8634,59.6561,59.7647,27604.0
2022-06-07 11:10:00,60.57,60.72,60.53,60.6,21996.0,59.7844,59.9325,59.745,59.814,21996.0
2022-06-07 11:15:00,60.62,60.64,60.4,60.45,29309.0,59.8338,59.8535,59.6166,59.666,29309.0
2022-06-07 11:20:00,60.48,60.52,60.25,60.31,46642.0,59.6956,59.7351,59.4686,59.5278,46642.0
2022-06-07 11:25:00,60.3,60.46,60.24,60.24,46342.0,59.5179,59.6759,59.4587,59.4587,46342.0
2022-06-07 11:30:00,60.24,60.3,60.16,60.25,24907.0,59.4587,59.5179,59.3798,59.4686,24907.0
2022-06-07 11:35:00,60.24,60.27,60.09,60.19,34410.0,59.4587,59.4883,59.3107,59.4094,34410.0
2022-06-07 11:40:00,60.2,60.24,60.06,60.07,42213.0,59.4192,59.4587,59.2811,59.2909,42213.0
2022-06-07 11:45:00,60.07,60.16,59.76,59.79,31988.0,59.2909,59.3798,58.9849,59.0146,31988.0
2022-06-07 11:50:00,59.78,60.01,59.78,59.92,24534.0,59.0047,59.2317,59.0047,59.1429,24534.0
2022-06-07 11:55:00,59.91,60.17,59.91,60.17,56091.0,59.133,59.3896,59.133,59.3896,56091.0
2022-06-07 12:00:00,60.17,60.3,60.11,60.17,34235.0,59.3896,59.5179,59.3304,59.3896,34235.0
2022-06-07 12:05:00,60.12,60.13,60.04,60.04,34586.0,59.3403,59.3501,59.2613,59.2613,34586.0
2022-06-07 12:10:00,60.07,60.16,60.0,60.1,33802.0,59.2909,59.3798,59.2218,59.3205,33802.0
2022-06-07 12:15:00,60.07,60.12,59.87,60.01,30415.0,59.2909,59.3403,59.0935,59.2317,30415.0
2022-06-07 12:20:00,59.99,60.12,59.92,60.11,31189.0,59.212,59.3403,59.1429,59.3304,31189.0
2022-06-07 12:25:00,60.08,60.2,60.06,60.16,73848.0,59.3008,59.4192,59.2811,59.3798,73848.0
2022-06-07 12:30:00,60.15,60.26,59.96,60.18,24306.0,59.3699,59.4785,59.1823,59.3995,24306.0
2022-06-07 12:35:00,60.21,60.21,60.08,60.18,34905.0,59.4291,59.4291,59.3008,59.3995,34905.0
2022-06-07 12:40:00,60.18,60.32,60.16,60.18,48503.0,59.3995,59.5377,59.3798,59.3995,48503.0
2022-06-07 12:45:00,60.18,60.29,60.18,60.26,32550.0,59.3995,59.5081,59.3995,59.4785,32550.0
2022-06-07 12:50:00,60.26,60.29,60.15,60.28,25119.0,59.4785,59.5081,59.3699,59.4982,25119.0
2022-06-07 12:55:00,60.29,60.32,60.25,60.3,26516.0,59.5081,59.5377,59.4686,59.5179,26516.0
2022-06-07 13:00:00,60.33,60.38,60.27,60.37,24081.0,59.5475,59.5969,59.4883,59.587,24081.0
2022-06-07 13:05:00,60.37,60.43,60.31,60.43,21832.0,59.587,59.6463,59.5278,59.6463,21832.0
2022-06-07 13:10:00,60.45,60.55,60.39,60.48,48947.0,59.666,59.7647,59.6068,59.6956,48947.0
2022-06-07 13:15:00,60.49,60.57,60.46,60.5,26529.0,59.7055,59.7844,59.6759,59.7153,26529.0
2022-06-07 13:20:00,60.49,60.6,60.43,60.44,23853.0,59.7055,59.814,59.6463,59.6561,23853.0
2022-06-07 13:25:00,60.44,60.51,60.4,60.49,18409.0,59.6561,59.7252,59.6166,59.7055,18409.0
2022-06-07 13:30:00,60.52,60.55,60.44,60.49,24139.0,59.7351,59.7647,59.6561,59.7055,24139.0
2022-06-07 13:35:00,60.52,60.57,60.4,60.48,17309.0,59.7351,59.7844,59.6166,59.6956,17309.0
2022-06-07 13:40:00,60.48,60.5,60.41,60.46,21838.0,59.6956,59.7153,59.6265,59.6759,21838.0
2022-06-07 13:45:00,60.45,60.57,60.45,60.53,21431.0,59.666,59.7844,59.666,59.745,21431.0
2022-06-07 13:50:00,60.52,60.66,60.5,60.56,21969.0,59.7351,59.8733,59.7153,59.7746,21969.0
2022-06-07 13:55:00,60.57,60.62,60.54,60.55,32035.0,59.7844,59.8338,59.7548,59.7647,32035.0
2022-06-07 14:00:00,60.58,60.66,60.46,60.66,32417.0,59.7943,59.8733,59.6759,59.8733,32417.0
2022-06-07 14:05:00,60.67,60.85,60.67,60.84,47983.0,59.8831,60.0608,59.8831,60.0509,47983.0
2022-06-07 14:10:00,60.84,60.95,60.82,60.93,36026.0,60.0509,60.1595,60.0312,60.1398,36026.0
2022-06-07 14:15:00,60.93,60.98,60.81,60.82,35474.0,60.1398,60.1891,60.0213,60.0312,35474.0
2022-06-07 14:20:00,60.83,60.92,60.8,60.89,47568.0,60.0411,60.1299,60.0115,60.1003,47568.0
2022-06-07 14:25:00,60.9,60.93,60.79,60.88,48518.0,60.1102,60.1398,60.0016,60.0904,48518.0
2022-06-07 14:30:00,60.88,60.88,60.74,60.8,63656.0,60.0904,60.0904,59.9522,60.0115,63656.0
2022-06-07 14:35:00,60.8,60.86,60.73,60.78,39882.0,60.0115,60.0707,59.9424,59.9917,39882.0
2022-06-07 14:40:00,60.8,60.82,60.45,60.51,31941.0,60.0115,60.0312,59.666,59.7252,31941.0
2022-06-07 14:45:00,60.48,60.58,60.44,60.5,37752.0,59.6956,59.7943,59.6561,59.7153,37752.0
2022-06-07 14:50:00,60.52,60.66,60.5,60.62,29603.0,59.7351,59.8733,59.7153,59.8338,29603.0
2022-06-07 14:55:00,60.6,60.71,60.52,60.68,45411.0,59.814,59.9226,59.7351,59.893,45411.0
2022-06-07 15:00:00,60.68,60.79,60.61,60.75,33475.0,59.893,60.0016,59.8239,59.9621,33475.0
2022-06-07 15:05:00,60.76,60.89,60.73,60.87,30618.0,59.972,60.1003,59.9424,60.0805,30618.0
2022-06-07 15:10:00,60.87,60.94,60.74,60.81,57550.0,60.0805,60.1496,59.9522,60.0213,57550.0
2022-06-07 15:15:00,60.83,60.92,60.82,60.9,42105.0,60.0411,60.1299,60.0312,60.1102,42105.0
2022-06-07 15:20:00,60.9,60.94,60.82,60.86,39974.0,60.1102,60.1496,60.0312,60.0707,39974.0
2022-06-07 15:25:00,60.87,60.88,60.79,60.82,56174.0,60.0805,60.0904,60.0016,60.0312,56174.0
2022-06-07 15:30:00,60.81,60.99,60.79,60.98,71630.0,60.0213,60.199,60.0016,60.1891,71630.0
2022-06-07 15:35:00,60.98,61.03,60.93,61.03,88249.0,60.1891,60.2385,60.1398,60.2385,88249.0
2022-06-07 15:40:00,61.04,61.05,60.89,60.92,78683.0,60.2483,60.2582,60.1003,60.1299,78683.0
2022-06-07 15:45:00,60.91,61.07,60.9,61.03,131631.0,60.12,60.278,60.1102,60.2385,131631.0
2022-06-07 15:50:00,61.03,61.24,60.98,61.15,251634.0,60.2385,60.4457,60.1891,60.3569,251634.0
2022-06-07 15:55:00,61.15,61.17,60.98,60.99,434662.0,60.3569,60.3767,60.1891,60.199,434662.0
2022-06-08 09:30:00,60.17,60.4,59.51,59.76,276264.0,59.3896,59.6166,58.7382,58.9849,276264.0
2022-06-08 09:35:00,59.67,60.23,59.64,59.94,110514.0,58.8961,59.4488,58.8665,59.1626,110514.0
2022-06-08 09:40:00,59.98,60.27,59.65,60.21,66096.0,59.2021,59.4883,58.8764,59.4291,66096.0
2022-06-08 09:45:00,60.17,60.91,60.13,60.87,70702.0,59.3896,60.12,59.3501,60.0805,70702.0
2022-06-08 09:50:00,60.85,60.88,60.38,60.75,65231.0,60.0608,60.0904,59.5969,59.9621,65231.0
2022-06-08 09:55:00,60.78,61.07,60.65,60.71,79290.0,59.9917,60.278,59.8634,59.9226,79290.0
2022-06-08 10:00:00,60.74,60.91,60.56,60.91,38614.0,59.9522,60.12,59.7746,60.12,38614.0
2022-06-08 10:05:00,60.92,60.99,60.75,60.85,44389.0,60.1299,60.199,59.9621,60.0608,44389.0
2022-06-08 10:10:00,60.83,60.83,60.15,60.19,112108.0,60.0411,60.0411,59.3699,59.4094,112108.0
2022-06-08 10:15:00,60.15,60.31,60.06,60.19,49225.0,59.3699,59.5278,59.2811,59.4094,49225.0
2022-06-08 10:20:00,60.27,60.56,60.27,60.47,25410.0,59.4883,59.7746,59.4883,59.6857,25410.0
2022-06-08 10:25:00,60.43,60.46,60.11,60.11,45852.0,59.6463,59.6759,59.3304,59.3304,45852.0
2022-06-08 10:30:00,60.08,60.44,60.06,60.35,53402.0,59.3008,59.6561,59.2811,59.5673,53402.0
2022-06-08 10:35:00,60.38,60.4,60.07,60.18,37876.0,59.5969,59.6166,59.2909,59.3995,37876.0
2022-06-08 10:40:00,60.16,60.4,60.02,60.22,45514.0,59.3798,59.6166,59.2416,59.439,45514.0
2022-06-08 10:45:00,60.23,60.48,60.22,60.37,34915.0,59.4488,59.6956,59.439,59.587,34915.0
2022-06-08 10:50:00,60.43,60.45,60.17,60.25,14932.0,59.6463,59.666,59.3896,59.4686,14932.0
2022-06-08 10:55:00,60.22,60.23,59.96,60.02,50567.0,59.439,59.4488,59.1823,59.2416,50567.0
2022-06-08 11:00:00,60.07,60.09,59.84,59.91,35192.0,59.2909,59.3107,59.0639,59.133,35192.0
2022-06-08 11:05:00,59.93,60.0,59.81,59.89,17197.0,59.1527,59.2218,59.0343,59.1133,17197.0
2022-06-08 11:10:00,59.86,60.01,59.81,60.01,33036.0,59.0836,59.2317,59.0343,59.2317,33036.0
2022-06-08 11:15:00,60.01,60.2,59.91,60.13,55213.0,59.2317,59.4192,59.133,59.3501,55213.0
2022-06-08 11:20:00,60.13,60.16,59.93,59.99,22750.0,59.3501,59.3798,59.1527,59.212,22750.0
2022-06-08 11:25:00,59.98,60.19,59.96,60.08,51104.0,59.2021,59.4094,59.1823,59.3008,51104.0
2022-06-08 11:30:00,60.08,60.35,60.08,60.24,52890.0,59.3008,59.5673,59.3008,59.4587,52890.0
2022-06-08 11:35:00,60.29,60.29,60.16,60.21,23537.0,59.5081,59.5081,59.3798,59.4291,23537.0
2022-06-08 11:40:00,60.3,60.31,59.88,59.89,35462.0,59.5179,59.5278,59.1034,59.1133,35462.0
2022-06-08 11:45:00,59.89,60.11,59.89,59.96,17411.0,59.1133,59.3304,59.1133,59.1823,17411.0
2022-06-08 11:50:00,59.93,60.03,59.86,59.91,22147.0,59.1527,59.2514,59.0836,59.133,22147.0
2022-06-08 11:55:00,59.88,59.94,59.74,59.77,28060.0,59.1034,59.1626,58.9652,58.9948,28060.0
2022-06-08 12:00:00,59.74,59.91,59.72,59.85,28449.0,58.9652,59.133,58.9455,59.0738,28449.0
2022-06-08 12:05:00,59.84,59.85,59.67,59.78,29430.0,59.0639,59.0738,58.8961,59.0047,29430.0
2022-06-08 12:10:00,59.79,59.8,59.69,59.78,22617.0,59.0146,59.0244,58.9158,59.0047,22617.0
2022-06-08 12:15:00,59.78,59.78,59.55,59.69,26113.0,59.0047,59.0047,58.7777,58.9158,26113.0
2022-06-08 12:20:00,59.69,59.71,59.41,59.5,34540.0,58.9158,58.9356,58.6395,58.7283,34540.0
2022-06-08 12:25:00,59.5,59.53,59.32,59.47,27613.0,58.7283,58.7579,58.5506,58.6987,27613.0
2022-06-08 12:30:00,59.48,59.5,59.23,59.33,23197.0,58.7086,58.7283,58.4618,58.5605,23197.0
2022-06-08 12:35:00,59.33,59.33,59.11,59.11,39703.0,58.5605,58.5605,58.3434,58.3434,39703.0
2022-06-08 12:40:00,59.08,59.24,59.07,59.07,31339.0,58.3138,58.4717,58.3039,58.3039,31339.0
2022-06-08 12:45:00,59.08,59.28,59.06,59.27,51945.0,58.3138,58.5112,58.294,58.5013,51945.0
2022-06-08 12:50:00,59.27,59.31,59.17,59.22,19839.0,58.5013,58.5408,58.4026,58.4519,19839.0
2022-06-08 12:55:00,59.21,59.28,59.16,59.21,58259.0,58.4421,58.5112,58.3927,58.4421,58259.0
2022-06-08 13:00:00,59.2,59.29,59.07,59.2,22709.0,58.4322,58.521,58.3039,58.4322,22709.0
2022-06-08 13:05:00,59.19,59.22,59.14,59.2,21310.0,58.4223,58.4519,58.373,58.4322,21310.0
2022-06-08 13:10:00,59.19,59.22,59.05,59.05,45805.0,58.4223,58.4519,58.2841,58.2841,45805.0
2022-06-08 13:15:00,59.05,59.24,59.03,59.21,48309.0,58.2841,58.4717,58.2644,58.4421,48309.0
2022-06-08 13:20:00,59.19,59.28,59.12,59.24,26646.0,58.4223,58.5112,58.3532,58.4717,26646.0
2022-06-08 13:25:00,59.27,59.27,59.07,59.09,29337.0,58.5013,58.5013,58.3039,58.3236,29337.0
2022-06-08 13:30:00,59.1,59.13,58.91,59.01,104593.0,58.3335,58.3631,58.146,58.2447,104593.0
2022-06-08 13:35:00,59.02,59.04,58.76,58.79,37344.0,58.2545,58.2743,57.9979,58.0275,37344.0
2022-06-08 13:40:00,58.79,58.92,58.74,58.88,67780.0,58.0275,58.1558,57.9782,58.1164,67780.0
2022-06-08 13:45:00,58.89,59.0,58.87,58.99,27101.0,58.1262,58.2348,58.1065,58.2249,27101.0
2022-06-08 13:50:00,58.98,59.07,58.86,59.03,30886.0,58.2151,58.3039,58.0966,58.2644,30886.0
2022-06-08 13:55:00,59.03,59.11,58.98,59.04,63335.0,58.2644,58.3434,58.2151,58.2743,63335.0
2022-06-08 14:00:00,59.04,59.37,59.02,59.31,67121.0,58.2743,58.6,58.2545,58.5408,67121.0
2022-06-08 14:05:00,59.32,59.35,59.21,59.26,27993.0,58.5506,58.5803,58.4421,58.4914,27993.0
2022-06-08 14:10:00,59.25,59.4,59.21,59.33,23687.0,58.4816,58.6296,58.4421,58.5605,23687.0
2022-06-08 14:15:00,59.33,59.36,59.12,59.18,52307.0,58.5605,58.5901,58.3532,58.4125,52307.0
2022-06-08 14:20:00,59.17,59.29,59.15,59.24,17751.0,58.4026,58.521,58.3829,58.4717,17751.0
2022-06-08 14:25:00,59.23,59.32,58.98,59.13,39301.0,58.4618,58.5506,58.2151,58.3631,39301.0
2022-06-08 14:30:00,59.12,59.26,59.03,59.05,28325.0,58.3532,58.4914,58.2644,58.2841,28325.0
2022-06-08 14:35:00,59.04,59.08,58.9,58.98,29674.0,58.2743,58.3138,58.1361,58.2151,29674.0
2022-06-08 14:40:00,58.99,59.21,58.99,59.16,22169.0,58.2249,58.4421,58.2249,58.3927,22169.0
2022-06-08 14:45:00,59.15,59.24,59.13,59.17,19903.0,58.3829,58.4717,58.3631,58.4026,19903.0
2022-06-08 14:50:00,59.16,59.27,59.08,59.17,17303.0,58.3927,58.5013,58.3138,58.4026,17303.0
2022-06-08 14:55:00,59.15,59.2,59.08,59.18,16171.0,58.3829,58.4322,58.3138,58.4125,16171.0
2022-06-08 15:00:00,59.16,59.17,59.04,59.06,14356.0,58.3927,58.4026,58.2743,58.294,14356.0
2022-06-08 15:05:00,59.05,59.07,58.85,58.99,40061.0,58.2841,58.3039,58.0867,58.2249,40061.0
2022-06-08 15:10:00,58.98,59.16,58.97,59.05,22823.0,58.2151,58.3927,58.2052,58.2841,22823.0
2022-06-08 15:15:00,59.05,59.06,58.94,59.03,56677.0,58.2841,58.294,58.1756,58.2644,56677.0
2022-06-08 15:20:00,59.02,59.22,59.01,59.18,40077.0,58.2545,58.4519,58.2447,58.4125,40077.0
2022-06-08 15:25:00,59.19,59.27,59.16,59.18,44012.0,58.4223,58.5013,58.3927,58.4125,44012.0
2022-06-08 15:30:00,59.18,59.42,59.18,59.35,80023.0,58.4125,58.6494,58.4125,58.5803,80023.0
2022-06-08 15:35:00,59.35,59.4,59.31,59.32,70271.0,58.5803,58.6296,58.5408,58.5506,70271.0
2022-06-08 15:40:00,59.32,59.33,59.24,59.28,74879.0,58.5506,58.5605,58.4717,58.5112,74879.0
2022-06-08 15:45:00,59.28,59.28,59.08,59.18,115942.0,58.5112,58.5112,58.3138,58.4125,115942.0
2022-06-08 15:50:00,59.19,59.27,59.04,59.14,156638.0,58.4223,58.5013,58.2743,58.373,156638.0
2022-06-08 15:55:00,59.14,59.38,59.14,59.36,291752.0,58.373,58.6099,58.373,58.5901,291752.0
2022-06-09 09:30:00,58.99,59.32,58.66,59.17,115227.0,58.2249,58.5506,57.8992,58.4026,115227.0
2022-06-09 09:35:00,59.15,59.18,58.57,58.61,44639.0,58.3829,58.4125,57.8104,57.8499,44639.0
2022-06-09 09:40:00,58.55,58.86,58.36,58.83,86870.0,57.7906,58.0966,57.6031,58.067,86870.0
2022-06-09 09:45:00,58.85,59.14,58.48,59.0,102502.0,58.0867,58.373,57.7215,58.2348,102502.0
2022-06-09 09:50:00,59.01,59.42,58.97,59.27,63222.0,58.2447,58.6494,58.2052,58.5013,63222.0
2022-06-09 09:55:00,59.23,59.31,58.95,59.24,60920.0,58.4618,58.5408,58.1854,58.4717,60920.0
2022-06-09 10:00:00,59.28,59.29,58.97,59.01,45080.0,58.5112,58.521,58.2052,58.2447,45080.0
2022-06-09 10:05:00,58.98,59.12,58.85,58.89,33597.0,58.2151,58.3532,58.0867,58.1262,33597.0
2022-06-09 10:10:00,58.89,59.3,58.83,59.3,54042.0,58.1262,58.5309,58.067,58.5309,54042.0
2022-06-09 10:15:00,59.31,59.56,59.27,59.36,99893.0,58.5408,58.7875,58.5013,58.5901,99893.0
2022-06-09 10:20:00,59.41,59.51,59.33,59.47,50067.0,58.6395,58.7382,58.5605,58.6987,50067.0
2022-06-09 10:25:00,59.5,59.74,59.43,59.71,56655.0,58.7283,58.9652,58.6592,58.9356,56655.0
2022-06-09 10:30:00,59.73,59.84,59.45,59.66,73747.0,58.9553,59.0639,58.679,58.8862,73747.0
2022-06-09 10:35:00,59.65,59.82,59.62,59.81,17543.0,58.8764,59.0442,58.8468,59.0343,17543.0
2022-06-09 10:40:00,59.79,59.82,59.53,59.76,58633.0,59.0146,59.0442,58.7579,58.9849,58633.0
2022-06-09 10:45:00,59.75,59.76,59.41,59.52,32763.0,58.9751,58.9849,58.6395,58.7481,32763.0
2022-06-09 10:50:00,59.5,59.5,59.02,59.04,50114.0,58.7283,58.7283,58.2545,58.2743,50114.0
2022-06-09 10:55:00,59.02,59.25,58.93,59.13,59357.0,58.2545,58.4816,58.1657,58.3631,59357.0
2022-06-09 11:00:00,59.1,59.14,58.76,58.86,31013.0,58.3335,58.373,57.9979,58.0966,31013.0
2022-06-09 11:05:00,58.85,58.85,58.65,58.83,46658.0,58.0867,58.0867,57.8893,58.067,46658.0
2022-06-09 11:10:00,58.82,59.05,58.79,58.93,44734.0,58.0571,58.2841,58.0275,58.1657,44734.0
2022-06-09 11:15:00,59.0,59.08,58.84,58.9,18860.0,58.2348,58.3138,58.0769,58.1361,18860.0
2022-06-09 11:20:00,58.91,59.12,58.89,59.12,27712.0,58.146,58.3532,58.1262,58.3532,27712.0
2022-06-09 11:25:00,59.1,59.16,58.88,58.88,27104.0,58.3335,58.3927,58.1164,58.1164,27104.0
2022-06-09 11:30:00,58.88,58.98,58.73,58.87,50305.0,58.1164,58.2151,57.9683,58.1065,50305.0
2022-06-09 11:35:00,58.91,59.03,58.84,58.95,22052.0,58.146,58.2644,58.0769,58.1854,22052.0
2022-06-09 11:40:00,58.97,59.18,58.95,59.07,23619.0,58.2052,58.4125,58.1854,58.3039,23619.0
2022-06-09 11:45:00,59.05,59.08,58.71,58.73,46228.0,58.2841,58.3138,57.9486,57.9683,46228.0
2022-06-09 11:50:00,58.73,58.88,58.6,58.86,32295.0,57.9683,58.1164,57.84,58.0966,32295.0
2022-06-09 11:55:00,58.88,58.97,58.81,58.97,42805.0,58.1164,58.2052,58.0473,58.2052,42805.0
2022-06-09 12:00:00,58.93,59.04,58.81,58.82,23571.0,58.1657,58.2743,58.0473,58.0571,23571.0
2022-06-09 12:05:00,58.83,58.93,58.75,58.88,18329.0,58.067,58.1657,57.988,58.1164,18329.0
2022-06-09 12:10:00,58.87,58.87,58.72,58.85,15485.0,58.1065,58.1065,57.9584,58.0867,15485.0
2022-06-09 12:15:00,58.85,58.98,58.79,58.98,53040.0,58.0867,58.2151,58.0275,58.2151,53040.0
2022-06-09 12:20:00,58.99,59.02,58.91,58.94,13783.0,58.2249,58.2545,58.146,58.1756,13783.0
2022-06-09 12:25:00,58.92,59.04,58.92,58.96,12271.0,58.1558,58.2743,58.1558,58.1953,12271.0
2022-06-09 12:30:00,58.96,59.02,58.69,58.82,85895.0,58.1953,58.2545,57.9288,58.0571,85895.0
2022-06-09 12:35:00,58.82,58.87,58.72,58.77,28634.0,58.0571,58.1065,57.9584,58.0078,28634.0
2022-06-09 12:40:00,58.78,58.87,58.71,58.83,42535.0,58.0177,58.1065,57.9486,58.067,42535.0
2022-06-09 12:45:00,58.83,58.86,58.78,58.83,51231.0,58.067,58.0966,58.0177,58.067,51231.0
2022-06-09 12:50:00,58.83,58.92,58.61,58.63,75582.0,58.067,58.1558,57.8499,57.8696,75582.0
2022-06-09 12:55:00,58.64,58.87,58.58,58.84,41039.0,57.8795,58.1065,57.8202,58.0769,41039.0
2022-06-09 13:00:00,58.85,58.86,58.71,58.73,66016.0,58.0867,58.0966,57.9486,57.9683,66016.0
2022-06-09 13:05:00,58.75,58.88,58.72,58.75,79210.0,57.988,58.1164,57.9584,57.988,79210.0
2022-06-09 13:10:00,58.76,58.86,58.71,58.76,47394.0,57.9979,58.0966,57.9486,57.9979,47394.0
2022-06-09 13:15:00,58.76,58.76,58.63,58.73,45048.0,57.9979,57.9979,57.8696,57.9683,45048.0
2022-06-09 13:20:00,58.73,58.74,58.54,58.57,25512.0,57.9683,57.9782,57.7808,57.8104,25512.0
2022-06-09 13:25:00,58.55,58.58,58.46,58.53,90643.0,57.7906,57.8202,57.7018,57.7709,90643.0
2022-06-09 13:30:00,58.52,58.52,58.3,58.38,36669.0,57.761,57.761,57.5439,57.6228,36669.0
2022-06-09 13:35:00,58.37,58.37,58.26,58.29,46942.0,57.613,57.613,57.5044,57.534,46942.0
2022-06-09 13:40:00,58.26,58.29,58.11,58.15,100315.0,57.5044,57.534,57.3563,57.3958,100315.0
2022-06-09 13:45:00,58.15,58.21,58.12,58.15,49570.0,57.3958,57.455,57.3662,57.3958,49570.0
2022-06-09 13:50:00,58.16,58.21,58.09,58.14,68523.0,57.4057,57.455,57.3366,57.386,68523.0
2022-06-09 13:55:00,58.13,58.19,58.08,58.18,47146.0,57.3761,57.4353,57.3267,57.4254,47146.0
2022-06-09 14:00:00,58.17,58.22,57.97,58.01,104630.0,57.4156,57.4649,57.2182,57.2576,104630.0
2022-06-09 14:05:00,58.0,58.03,57.85,57.94,140349.0,57.2478,57.2774,57.0997,57.1885,140349.0
2022-06-09 14:10:00,57.94,57.96,57.75,57.9,122347.0,57.1885,57.2083,57.001,57.1491,122347.0
2022-06-09 14:15:00,57.9,58.01,57.87,57.96,77138.0,57.1491,57.2576,57.1195,57.2083,77138.0
2022-06-09 14:20:00,57.96,58.05,57.74,57.76,55294.0,57.2083,57.2971,56.9911,57.0109,55294.0
2022-06-09 14:25:00,57.76,57.89,57.72,57.83,88063.0,57.0109,57.1392,56.9714,57.08,88063.0
2022-06-09 14:30:00,57.82,57.82,57.7,57.7,39951.0,57.0701,57.0701,56.9517,56.9517,39951.0
2022-06-09 14:35:00,57.71,57.73,57.62,57.63,36848.0,56.9615,56.9813,56.8727,56.8826,36848.0
2022-06-09 14:40:00,57.65,57.66,57.52,57.61,43208.0,56.9023,56.9122,56.774,56.8628,43208.0
2022-06-09 14:45:00,57.61,57.66,57.55,57.61,59786.0,56.8628,56.9122,56.8036,56.8628,59786.0
2022-06-09 14:50:00,57.61,57.62,57.42,57.43,44014.0,56.8628,56.8727,56.6753,56.6852,44014.0
2022-06-09 14:55:00,57.43,57.52,57.29,57.32,47847.0,56.6852,56.774,56.547,56.5766,47847.0
2022-06-09 15:00:00,57.3,57.34,57.06,57.08,102451.0,56.5568,56.5963,56.32,56.3397,102451.0
2022-06-09 15:05:00,57.08,57.14,57.0,57.04,127396.0,56.3397,56.3989,56.2607,56.3002,127396.0
2022-06-09 15:10:00,57.04,57.06,56.93,56.93,146499.0,56.3002,56.32,56.1916,56.1916,146499.0
2022-06-09 15:15:00,56.92,57.4,56.91,57.33,194151.0,56.1818,56.6555,56.1719,56.5865,194151.0
2022-06-09 15:20:00,57.32,57.38,57.07,57.1,109024.0,56.5766,56.6358,56.3298,56.3594,109024.0
2022-06-09 15:25:00,57.11,57.12,56.86,56.87,110663.0,56.3693,56.3792,56.1226,56.1324,110663.0
2022-06-09 15:30:00,56.85,56.94,56.76,56.81,138395.0,56.1127,56.2015,56.0238,56.0732,138395.0
2022-06-09 15:35:00,56.81,56.93,56.76,56.82,111767.0,56.0732,56.1916,56.0238,56.0831,111767.0
2022-06-09 15:40:00,56.82,56.87,56.7,56.73,162997.0,56.0831,56.1324,55.9646,55.9942,162997.0
2022-06-09 15:45:00,56.73,56.76,56.62,56.71,169874.0,55.9942,56.0238,55.8857,55.9745,169874.0
2022-06-09 15:50:00,56.69,56.9,56.58,56.74,269856.0,55.9548,56.162,55.8462,56.0041,269856.0
2022-06-09 15:55:00,56.76,56.8,56.43,56.45,620406.0,56.0238,56.0633,55.6981,55.7179,620406.0
2022-06-10 09:30:00,55.22,55.4,54.44,54.57,315713.0,54.5038,54.6815,53.7339,53.8623,315713.0
2022-06-10 09:35:00,54.56,55.26,54.52,54.86,106271.0,53.8524,54.5433,53.8129,54.1485,106271.0
2022-06-10 09:40:00,54.84,55.37,54.81,55.34,80680.0,54.1288,54.6519,54.0991,54.6223,80680.0
2022-06-10 09:45:00,55.37,55.56,54.86,54.98,75664.0,54.6519,54.8394,54.1485,54.2669,75664.0
2022-06-10 09:50:00,54.99,55.14,54.76,54.85,83135.0,54.2768,54.4249,54.0498,54.1386,83135.0
2022-06-10 09:55:00,54.84,54.95,54.57,54.72,56717.0,54.1288,54.2373,53.8623,54.0103,56717.0
2022-06-10 10:00:00,54.71,54.71,54.1,54.19,91423.0,54.0004,54.0004,53.3983,53.4872,91423.0
2022-06-10 10:05:00,54.16,54.46,54.16,54.25,99844.0,53.4576,53.7537,53.4576,53.5464,99844.0
2022-06-10 10:10:00,54.25,54.33,54.1,54.25,148854.0,53.5464,53.6254,53.3983,53.5464,148854.0
2022-06-10 10:15:00,54.23,54.4,54.11,54.21,74705.0,53.5267,53.6945,53.4082,53.5069,74705.0
2022-06-10 10:20:00,54.2,54.27,53.84,54.01,109397.0,53.4971,53.5661,53.1417,53.3095,109397.0
2022-06-10 10:25:00,53.98,54.22,53.86,53.86,85576.0,53.2799,53.5168,53.1615,53.1615,85576.0
2022-06-10 10:30:00,53.84,54.27,53.81,54.1,82472.0,53.1417,53.5661,53.1121,53.3983,82472.0
2022-06-10 10:35:00,54.09,54.22,53.93,54.18,53179.0,53.3885,53.5168,53.2306,53.4773,53179.0
2022-06-10 10:40:00,54.14,54.22,53.91,54.11,62802.0,53.4378,53.5168,53.2108,53.4082,62802.0
2022-06-10 10:45:00,54.1,54.13,53.95,54.02,58148.0,53.3983,53.428,53.2503,53.3194,58148.0
2022-06-10 10:50:00,54.01,54.24,53.98,54.11,57242.0,53.3095,53.5365,53.2799,53.4082,57242.0
2022-06-10 10:55:00,54.11,54.14,53.76,53.77,46251.0,53.4082,53.4378,53.0628,53.0726,46251.0
2022-06-10 11:00:00,53.76,53.97,53.72,53.85,68942.0,53.0628,53.27,53.0233,53.1516,68942.0
2022-06-10 11:05:00,53.82,53.83,53.71,53.8,46055.0,53.122,53.1319,53.0134,53.1022,46055.0
2022-06-10 11:10:00,53.79,53.8,53.66,53.72,82174.0,53.0924,53.1022,52.9641,53.0233,82174.0
2022-06-10 11:15:00,53.71,53.72,53.54,53.64,223333.0,53.0134,53.0233,52.8456,52.9443,223333.0
2022-06-10 11:20:00,53.64,53.75,53.54,53.55,143002.0,52.9443,53.0529,52.8456,52.8555,143002.0
2022-06-10 11:25:00,53.54,53.57,53.42,53.46,82680.0,52.8456,52.8752,52.7272,52.7666,82680.0
2022-06-10 11:30:00,53.46,53.6,53.37,53.53,103917.0,52.7666,52.9048,52.6778,52.8357,103917.0
2022-06-10 11:35:00,53.55,53.62,53.48,53.59,66592.0,52.8555,52.9246,52.7864,52.895,66592.0
2022-06-10 11:40:00,53.56,53.78,53.47,53.77,101343.0,52.8654,53.0825,52.7765,53.0726,101343.0
2022-06-10 11:45:00,53.76,53.94,53.65,53.66,34306.0,53.0628,53.2404,52.9542,52.9641,34306.0
2022-06-10 11:50:00,53.67,53.73,53.63,53.68,49119.0,52.9739,53.0331,52.9344,52.9838,49119.0
2022-06-10 11:55:00,53.67,53.86,53.64,53.72,250617.0,52.9739,53.1615,52.9443,53.0233,250617.0
2022-06-10 12:00:00,53.74,53.96,53.65,53.85,95178.0,53.043,53.2602,52.9542,53.1516,95178.0
2022-06-10 12:05:00,53.85,54.03,53.79,53.84,52348.0,53.1516,53.3293,53.0924,53.1417,52348.0
2022-06-10 12:10:00,53.84,53.85,53.57,53.62,71048.0,53.1417,53.1516,52.8752,52.9246,71048.0
2022-06-10 12:15:00,53.61,53.69,53.58,53.67,29298.0,52.9147,52.9937,52.8851,52.9739,29298.0
2022-06-10 12:20:00,53.68,53.75,53.6,53.64,44749.0,52.9838,53.0529,52.9048,52.9443,44749.0
2022-06-10 12:25:00,53.64,53.66,53.47,53.48,104916.0,52.9443,52.9641,52.7765,52.7864,104916.0
2022-06-10 12:30:00,53.47,53.51,53.44,53.48,195798.0,52.7765,52.816,52.7469,52.7864,195798.0
2022-06-10 12:35:00,53.46,53.53,53.45,53.5,134361.0,52.7666,52.8357,52.7568,52.8061,134361.0
2022-06-10 12:40:00,53.49,53.77,53.47,53.7,116226.0,52.7963,53.0726,52.7765,53.0035,116226.0
2022-06-10 12:45:00,53.71,53.74,53.59,53.61,58038.0,53.0134,53.043,52.895,52.9147,58038.0
2022-06-10 12:50:00,53.6,53.61,53.39,53.44,78430.0,52.9048,52.9147,52.6976,52.7469,78430.0
2022-06-10 12:55:00,53.44,53.67,53.38,53.64,65418.0,52.7469,52.9739,52.6877,52.9443,65418.0
2022-06-10 13:00:00,53.65,53.68,53.44,53.55,118715.0,52.9542,52.9838,52.7469,52.8555,118715.0
2022-06-10 13:05:00,53.54,53.6,53.37,53.54,118239.0,52.8456,52.9048,52.6778,52.8456,118239.0
2022-06-10 13:10:00,53.54,53.56,53.43,53.52,114665.0,52.8456,52.8654,52.737,52.8259,114665.0
2022-06-10 13:15:00,53.51,53.64,53.42,53.55,79927.0,52.816,52.9443,52.7272,52.8555,79927.0
2022-06-10 13:20:00,53.55,53.6,53.48,53.5,58339.0,52.8555,52.9048,52.7864,52.8061,58339.0
2022-06-10 13:25:00,53.5,53.57,53.43,53.52,63689.0,52.8061,52.8752,52.737,52.8259,63689.0
2022-06-10 13:30:00,53.53,53.53,53.33,53.4,67597.0,52.8357,52.8357,52.6383,52.7074,67597.0
2022-06-10 13:35:00,53.41,53.65,53.4,53.65,133483.0,52.7173,52.9542,52.7074,52.9542,133483.0
2022-06-10 13:40:00,53.66,53.83,53.63,53.68,83180.0,52.9641,53.1319,52.9344,52.9838,83180.0
2022-06-10 13:45:00,53.68,53.88,53.63,53.85,227228.0,52.9838,53.1812,52.9344,53.1516,227228.0
2022-06-10 13:50:00,53.87,53.99,53.65,53.68,78918.0,53.1713,53.2898,52.9542,52.9838,78918.0
2022-06-10 13:55:00,53.67,53.7,53.5,53.57,83947.0,52.9739,53.0035,52.8061,52.8752,83947.0
2022-06-10 14:00:00,53.57,53.61,53.38,53.41,45375.0,52.8752,52.9147,52.6877,52.7173,45375.0
2022-06-10 14:05:00,53.4,53.51,53.34,53.34,94507.0,52.7074,52.816,52.6482,52.6482,94507.0
2022-06-10 14:10:00,53.34,53.46,53.33,53.36,69965.0,52.6482,52.7666,52.6383,52.6679,69965.0
2022-06-10 14:15:00,53.37,53.45,53.33,53.42,77011.0,52.6778,52.7568,52.6383,52.7272,77011.0
2022-06-10 14:20:00,53.43,53.7,53.43,53.63,93634.0,52.737,53.0035,52.737,52.9344,93634.0
2022-06-10 14:25:00,53.64,53.64,53.32,53.37,67718.0,52.9443,52.9443,52.6285,52.6778,67718.0
2022-06-10 14:30:00,53.37,53.64,53.37,53.54,91028.0,52.6778,52.9443,52.6778,52.8456,91028.0
2022-06-10 14:35:00,53.53,53.53,53.37,53.38,94592.0,52.8357,52.8357,52.6778,52.6877,94592.0
2022-06-10 14:40:00,53.38,53.39,53.26,53.29,62900.0,52.6877,52.6976,52.5692,52.5989,62900.0
2022-06-10 14:45:00,53.28,53.5,53.28,53.48,57248.0,52.589,52.8061,52.589,52.7864,57248.0
2022-06-10 14:50:00,53.5,53.5,53.34,53.38,52699.0,52.8061,52.8061,52.6482,52.6877,52699.0
2022-06-10 14:55:00,53.39,53.62,53.33,53.6,86117.0,52.6976,52.9246,52.6383,52.9048,86117.0
2022-06-10 15:00:00,53.58,53.66,53.27,53.33,111848.0,52.8851,52.9641,52.5791,52.6383,111848.0
2022-06-10 15:05:00,53.33,53.34,53.21,53.27,89088.0,52.6383,52.6482,52.5199,52.5791,89088.0
2022-06-10 15:10:00,53.27,53.45,53.23,53.41,70268.0,52.5791,52.7568,52.5396,52.7173,70268.0
2022-06-10 15:15:00,53.4,53.62,53.39,53.6,126974.0,52.7074,52.9246,52.6976,52.9048,126974.0
2022-06-10 15:20:00,53.61,53.62,53.34,53.56,87233.0,52.9147,52.9246,52.6482,52.8654,87233.0
2022-06-10 15:25:00,53.57,53.76,53.53,53.59,138107.0,52.8752,53.0628,52.8357,52.895,138107.0
2022-06-10 15:30:00,53.58,53.61,53.39,53.4,106999.0,52.8851,52.9147,52.6976,52.7074,106999.0
2022-06-10 15:35:00,53.4,53.63,53.39,53.49,117463.0,52.7074,52.9344,52.6976,52.7963,117463.0
2022-06-10 15:40:00,53.48,53.52,53.18,53.28,137249.0,52.7864,52.8259,52.4903,52.589,137249.0
2022-06-10 15:45:00,53.26,53.27,53.03,53.06,233291.0,52.5692,52.5791,52.3422,52.3718,233291.0
2022-06-10 15:50:00,53.05,53.16,52.92,53.06,309168.0,52.362,52.4705,52.2337,52.3718,309168.0
2022-06-10 15:55:00,53.07,53.22,53.0,53.08,624499.0,52.3817,52.5298,52.3126,52.3916,624499.0
2022-06-13 09:30:00,50.82,51.26,50.64,51.06,405471.0,50.1609,50.5952,49.9832,50.3978,405471.0
2022-06-13 09:35:00,51.05,51.11,50.42,50.42,241927.0,50.3879,50.4471,49.7661,49.7661,241927.0
2022-06-13 09:40:00,50.44,50.77,50.16,50.58,132782.0,49.7858,50.1115,49.5094,49.924,132782.0
2022-06-13 09:45:00,50.57,50.85,50.29,50.29,110900.0,49.9141,50.1905,49.6378,49.6378,110900.0
2022-06-13 09:50:00,50.29,50.32,49.75,49.79,362742.0,49.6378,49.6674,49.1048,49.1442,362742.0
2022-06-13 09:55:00,49.78,50.04,49.55,49.6,161142.0,49.1344,49.391,48.9074,48.9567,161142.0
2022-06-13 10:00:00,49.6,50.02,49.6,49.8,143267.0,48.9567,49.3713,48.9567,49.1541,143267.0
2022-06-13 10:05:00,49.79,50.09,49.75,49.78,120463.0,49.1442,49.4404,49.1048,49.1344,120463.0
2022-06-13 10:10:00,49.78,49.87,49.52,49.63,112870.0,49.1344,49.2232,48.8777,48.9863,112870.0
2022-06-13 10:15:00,49.61,49.65,49.32,49.34,140268.0,48.9666,49.0061,48.6803,48.7001,140268.0
2022-06-13 10:20:00,49.34,49.5,49.11,49.15,185566.0,48.7001,48.858,48.4731,48.5125,185566.0
2022-06-13 10:25:00,49.16,49.31,49.12,49.26,121300.0,48.5224,48.6705,48.4829,48.6211,121300.0
2022-06-13 10:30:00,49.26,49.33,49.06,49.13,185955.0,48.6211,48.6902,48.4237,48.4928,185955.0
2022-06-13 10:35:00,49.1,49.53,49.09,49.39,195104.0,48.4632,48.8876,48.4533,48.7494,195104.0
2022-06-13 10:40:00,49.39,49.4,49.0,49.03,180627.0,48.7494,48.7593,48.3645,48.3941,180627.0
2022-06-13 10:45:00,49.02,49.12,49.0,49.0,87878.0,48.3842,48.4829,48.3645,48.3645,87878.0
2022-06-13 10:50:00,49.0,49.14,48.89,48.99,149436.0,48.3645,48.5027,48.2559,48.3546,149436.0
2022-06-13 10:55:00,48.99,49.08,48.9,48.93,74247.0,48.3546,48.4435,48.2658,48.2954,74247.0
2022-06-13 11:00:00,48.92,48.93,48.71,48.81,146935.0,48.2855,48.2954,48.0783,48.177,146935.0
2022-06-13 11:05:00,48.81,48.92,48.78,48.84,57900.0,48.177,48.2855,48.1473,48.2066,57900.0
2022-06-13 11:10:00,48.83,48.97,48.66,48.86,85444.0,48.1967,48.3349,48.0289,48.2263,85444.0
2022-06-13 11:15:00,48.87,49.13,48.86,49.1,54737.0,48.2362,48.4928,48.2263,48.4632,54737.0
2022-06-13 11:20:00,49.08,49.19,49.02,49.16,46152.0,48.4435,48.552,48.3842,48.5224,46152.0
2022-06-13 11:25:00,49.18,49.26,48.95,49.06,45062.0,48.5422,48.6211,48.3151,48.4237,45062.0
2022-06-13 11:30:00,49.05,49.14,48.87,48.97,48579.0,48.4138,48.5027,48.2362,48.3349,48579.0
2022-06-13 11:35:00,48.97,49.2,48.96,49.14,36068.0,48.3349,48.5619,48.325,48.5027,36068.0
2022-06-13 11:40:00,49.16,49.29,49.0,49.11,47925.0,48.5224,48.6507,48.3645,48.4731,47925.0
2022-06-13 11:45:00,49.1,49.11,48.88,49.09,55015.0,48.4632,48.4731,48.246,48.4533,55015.0
2022-06-13 11:50:00,49.06,49.12,48.87,48.97,54771.0,48.4237,48.4829,48.2362,48.3349,54771.0
2022-06-13 11:55:00,48.98,49.12,48.95,49.11,68940.0,48.3448,48.4829,48.3151,48.4731,68940.0
2022-06-13 12:00:00,49.1,49.16,48.87,48.96,112398.0,48.4632,48.5224,48.2362,48.325,112398.0
2022-06-13 12:05:00,48.95,49.12,48.8,48.97,72937.0,48.3151,48.4829,48.1671,48.3349,72937.0
2022-06-13 12:10:00,48.93,49.2,48.85,49.06,88588.0,48.2954,48.5619,48.2164,48.4237,88588.0
2022-06-13 12:15:00,49.06,49.14,48.95,49.09,51678.0,48.4237,48.5027,48.3151,48.4533,51678.0
2022-06-13 12:20:00,49.1,49.28,49.08,49.14,101889.0,48.4632,48.6409,48.4435,48.5027,101889.0
2022-06-13 12:25:00,49.17,49.43,49.15,49.42,137445.0,48.5323,48.7889,48.5125,48.779,137445.0
2022-06-13 12:30:00,49.41,49.83,49.38,49.8,80742.0,48.7692,49.1837,48.7396,49.1541,80742.0
2022-06-13 12:35:00,49.79,50.14,49.78,50.07,90379.0,49.1442,49.4897,49.1344,49.4206,90379.0
2022-06-13 12:40:00,50.06,50.09,49.79,49.81,78526.0,49.4107,49.4404,49.1442,49.164,78526.0
2022-06-13 12:45:00,49.84,49.9,49.64,49.66,109446.0,49.1936,49.2528,48.9962,49.0159,109446.0
2022-06-13 12:50:00,49.67,49.74,49.46,49.47,42510.0,49.0258,49.0949,48.8185,48.8284,42510.0
2022-06-13 12:55:00,49.47,49.53,49.29,49.32,35637.0,48.8284,48.8876,48.6507,48.6803,35637.0
2022-06-13 13:00:00,49.33,49.35,49.19,49.3,57387.0,48.6902,48.71,48.552,48.6606,57387.0
2022-06-13 13:05:00,49.28,49.45,49.26,49.44,35710.0,48.6409,48.8087,48.6211,48.7988,35710.0
2022-06-13 13:10:00,49.44,49.46,49.31,49.41,30726.0,48.7988,48.8185,48.6705,48.7692,30726.0
2022-06-13 13:15:00,49.4,49.45,49.34,49.4,31065.0,48.7593,48.8087,48.7001,48.7593,31065.0
2022-06-13 13:20:00,49.42,49.51,49.33,49.36,64136.0,48.779,48.8679,48.6902,48.7198,64136.0
2022-06-13 13:25:00,49.38,49.43,49.21,49.31,73212.0,48.7396,48.7889,48.5718,48.6705,73212.0
2022-06-13 13:30:00,49.32,49.42,49.25,49.3,63601.0,48.6803,48.779,48.6113,48.6606,63601.0
2022-06-13 13:35:00,49.29,49.52,49.29,49.52,37583.0,48.6507,48.8777,48.6507,48.8777,37583.0
2022-06-13 13:40:00,49.51,49.77,49.5,49.77,46133.0,48.8679,49.1245,48.858,49.1245,46133.0
2022-06-13 13:45:00,49.78,49.83,49.68,49.83,31070.0,49.1344,49.1837,49.0357,49.1837,31070.0
2022-06-13 13:50:00,49.84,49.89,49.71,49.77,27509.0,49.1936,49.243,49.0653,49.1245,27509.0
2022-06-13 13:55:00,49.75,49.93,49.75,49.87,33529.0,49.1048,49.2824,49.1048,49.2232,33529.0
2022-06-13 14:00:00,49.87,49.87,49.68,49.69,40773.0,49.2232,49.2232,49.0357,49.0455,40773.0
2022-06-13 14:05:00,49.69,49.74,49.59,49.6,27179.0,49.0455,49.0949,48.9468,48.9567,27179.0
2022-06-13 14:10:00,49.6,49.65,49.46,49.5,58619.0,48.9567,49.0061,48.8185,48.858,58619.0
2022-06-13 14:15:00,49.48,49.63,49.45,49.58,37668.0,48.8383,48.9863,48.8087,48.937,37668.0
2022-06-13 14:20:00,49.59,49.66,49.39,49.41,49891.0,48.9468,49.0159,48.7494,48.7692,49891.0
2022-06-13 14:25:00,49.39,49.58,49.36,49.5,32170.0,48.7494,48.937,48.7198,48.858,32170.0
2022-06-13 14:30:00,49.46,49.51,49.25,49.41,50227.0,48.8185,48.8679,48.6113,48.7692,50227.0
2022-06-13 14:35:00,49.41,49.54,49.33,49.44,48591.0,48.7692,48.8975,48.6902,48.7988,48591.0
2022-06-13 14:40:00,49.43,49.59,49.36,49.44,39777.0,48.7889,48.9468,48.7198,48.7988,39777.0
2022-06-13 14:45:00,49.45,49.5,49.33,49.39,38155.0,48.8087,48.858,48.6902,48.7494,38155.0
2022-06-13 14:50:00,49.38,49.4,49.28,49.37,42657.0,48.7396,48.7593,48.6409,48.7297,42657.0
2022-06-13 14:55:00,49.36,49.4,49.23,49.37,71872.0,48.7198,48.7593,48.5915,48.7297,71872.0
2022-06-13 15:00:00,49.37,49.58,49.32,49.53,190648.0,48.7297,48.937,48.6803,48.8876,190648.0
2022-06-13 15:05:00,49.53,49.6,49.36,49.39,80325.0,48.8876,48.9567,48.7198,48.7494,80325.0
2022-06-13 15:10:00,49.39,49.45,49.31,49.33,109436.0,48.7494,48.8087,48.6705,48.6902,109436.0
2022-06-13 15:15:00,49.32,49.75,49.2,49.36,194535.0,48.6803,49.1048,48.5619,48.7198,194535.0
2022-06-13 15:20:00,49.34,49.49,49.2,49.21,123363.0,48.7001,48.8481,48.5619,48.5718,123363.0
2022-06-13 15:25:00,49.2,49.25,49.0,49.02,110291.0,48.5619,48.6113,48.3645,48.3842,110291.0
2022-06-13 15:30:00,49.02,49.14,48.98,49.03,282281.0,48.3842,48.5027,48.3448,48.3941,282281.0
2022-06-13 15:35:00,49.05,49.24,48.97,49.01,222712.0,48.4138,48.6014,48.3349,48.3744,222712.0
2022-06-13 15:40:00,49.01,49.08,48.95,49.0,247628.0,48.3744,48.4435,48.3151,48.3645,247628.0
2022-06-13 15:45:00,48.99,49.08,48.83,48.86,233845.0,48.3546,48.4435,48.1967,48.2263,233845.0
2022-06-13 15:50:00,48.86,48.88,48.67,48.86,467505.0,48.2263,48.246,48.0388,48.2263,467505.0
2022-06-13 15:55:00,48.85,48.95,48.75,48.75,991245.0,48.2164,48.3151,48.1177,48.1177,991245.0
2022-06-14 09:30:00,49.51,49.84,49.16,49.18,237312.0,48.8679,49.1936,48.5224,48.5422,237312.0
2022-06-14 09:35:00,49.16,49.22,48.81,48.83,110027.0,48.5224,48.5816,48.177,48.1967,110027.0
2022-06-14 09:40:00,48.8,48.84,48.45,48.45,68229.0,48.1671,48.2066,47.8216,47.8216,68229.0
2022-06-14 09:45:00,48.43,48.66,48.4,48.4,72184.0,47.8019,48.0289,47.7723,47.7723,72184.0
2022-06-14 09:50:00,48.41,48.95,48.21,48.93,76885.0,47.7821,48.3151,47.5847,48.2954,76885.0
2022-06-14 09:55:00,48.95,49.17,48.64,49.16,71851.0,48.3151,48.5323,48.0092,48.5224,71851.0
2022-06-14 10:00:00,49.11,49.35,49.02,49.08,87066.0,48.4731,48.71,48.3842,48.4435,87066.0
2022-06-14 10:05:00,49.07,49.19,48.59,48.67,57734.0,48.4336,48.552,47.9598,48.0388,57734.0
2022-06-14 10:10:00,48.65,48.78,48.43,48.51,49890.0,48.019,48.1473,47.8019,47.8808,49890.0
2022-06-14 10:15:00,48.49,48.52,48.25,48.3,128047.0,47.8611,47.8907,47.6242,47.6736,128047.0
2022-06-14 10:20:00,48.29,48.45,48.07,48.26,96612.0,47.6637,47.8216,47.4466,47.6341,96612.0
2022-06-14 10:25:00,48.24,48.31,48.1,48.19,48282.0,47.6144,47.6834,47.4762,47.565,48282.0
2022-06-14 10:30:00,48.18,48.45,48.09,48.21,86321.0,47.5551,47.8216,47.4663,47.5847,86321.0
2022-06-14 10:35:00,48.21,48.39,48.16,48.34,61332.0,47.5847,47.7624,47.5354,47.7131,61332.0
2022-06-14 10:40:00,48.32,48.41,48.02,48.13,64037.0,47.6933,47.7821,47.3972,47.5058,64037.0
2022-06-14 10:45:00,48.14,48.63,48.08,48.63,109230.0,47.5156,47.9993,47.4564,47.9993,109230.0
2022-06-14 10:50:00,48.64,48.75,48.48,48.56,117768.0,48.0092,48.1177,47.8512,47.9302,117768.0
2022-06-14 10:55:00,48.54,48.58,48.28,48.35,66059.0,47.9105,47.9499,47.6538,47.7229,66059.0
2022-06-14 11:00:00,48.34,48.51,48.25,48.3,139270.0,47.7131,47.8808,47.6242,47.6736,139270.0
2022-06-14 11:05:00,48.29,48.3,48.08,48.22,165386.0,47.6637,47.6736,47.4564,47.5946,165386.0
2022-06-14 11:10:00,48.19,48.3,48.18,48.26,57702.0,47.565,47.6736,47.5551,47.6341,57702.0
2022-06-14 11:15:00,48.26,48.33,48.11,48.17,78863.0,47.6341,47.7032,47.486,47.5453,78863.0
2022-06-14 11:20:00,48.18,48.35,47.9,48.34,155168.0,47.5551,47.7229,47.2788,47.7131,155168.0
2022-06-14 11:25:00,48.35,48.41,48.24,48.26,70666.0,47.7229,47.7821,47.6144,47.6341,70666.0
2022-06-14 11:30:00,48.27,48.48,48.11,48.46,88292.0,47.644,47.8512,47.486,47.8315,88292.0
2022-06-14 11:35:00,48.47,48.5,48.29,48.38,81087.0,47.8414,47.871,47.6637,47.7525,81087.0
2022-06-14 11:40:00,48.39,48.51,48.29,48.47,75126.0,47.7624,47.8808,47.6637,47.8414,75126.0
2022-06-14 11:45:00,48.46,48.66,48.37,48.39,69302.0,47.8315,48.0289,47.7427,47.7624,69302.0
2022-06-14 11:50:00,48.39,48.49,48.25,48.42,105171.0,47.7624,47.8611,47.6242,47.792,105171.0
2022-06-14 11:55:00,48.42,48.64,48.4,48.58,133497.0,47.792,48.0092,47.7723,47.9499,133497.0
2022-06-14 12:00:00,48.57,48.57,48.26,48.29,35044.0,47.9401,47.9401,47.6341,47.6637,35044.0
2022-06-14 12:05:00,48.29,48.29,48.18,48.2,40929.0,47.6637,47.6637,47.5551,47.5749,40929.0
2022-06-14 12:10:00,48.21,48.29,48.06,48.06,75148.0,47.5847,47.6637,47.4367,47.4367,75148.0
2022-06-14 12:15:00,48.06,48.37,48.02,48.33,118969.0,47.4367,47.7427,47.3972,47.7032,118969.0
2022-06-14 12:20:00,48.33,48.37,48.05,48.14,35921.0,47.7032,47.7427,47.4268,47.5156,35921.0
2022-06-14 12:25:00,48.15,48.15,48.03,48.06,46176.0,47.5255,47.5255,47.4071,47.4367,46176.0
2022-06-14 12:30:00,48.07,48.15,48.02,48.12,38310.0,47.4466,47.5255,47.3972,47.4959,38310.0
2022-06-14 12:35:00,48.08,48.14,47.96,48.07,46110.0,47.4564,47.5156,47.338,47.4466,46110.0
2022-06-14 12:40:00,48.06,48.18,48.03,48.12,48316.0,47.4367,47.5551,47.4071,47.4959,48316.0
2022-06-14 12:45:00,48.11,48.25,48.11,48.21,38654.0,47.486,47.6242,47.486,47.5847,38654.0
2022-06-14 12:50:00,48.2,48.2,48.11,48.16,16732.0,47.5749,47.5749,47.486,47.5354,16732.0
2022-06-14 12:55:00,48.18,48.25,48.12,48.14,25723.0,47.5551,47.6242,47.4959,47.5156,25723.0
2022-06-14 13:00:00,48.14,48.25,48.06,48.18,34681.0,47.5156,47.6242,47.4367,47.5551,34681.0
2022-06-14 13:05:00,48.17,48.4,48.13,48.36,38129.0,47.5453,47.7723,47.5058,47.7328,38129.0
2022-06-14 13:10:00,48.35,48.41,48.22,48.33,54104.0,47.7229,47.7821,47.5946,47.7032,54104.0
2022-06-14 13:15:00,48.35,48.64,48.32,48.56,52953.0,47.7229,48.0092,47.6933,47.9302,52953.0
2022-06-14 13:20:00,48.57,48.82,48.47,48.65,45560.0,47.9401,48.1868,47.8414,48.019,45560.0
2022-06-14 13:25:00,48.65,48.65,48.44,48.47,41146.0,48.019,48.019,47.8118,47.8414,41146.0
2022-06-14 13:30:00,48.47,48.52,48.36,48.4,194179.0,47.8414,47.8907,47.7328,47.7723,194179.0
2022-06-14 13:35:00,48.39,48.56,48.38,48.45,159776.0,47.7624,47.9302,47.7525,47.8216,159776.0
2022-06-14 13:40:00,48.45,48.51,48.28,48.38,97761.0,47.8216,47.8808,47.6538,47.7525,97761.0
2022-06-14 13:45:00,48.38,48.42,48.22,48.31,58211.0,47.7525,47.792,47.5946,47.6834,58211.0
2022-06-14 13:50:00,48.31,48.38,48.21,48.21,49571.0,47.6834,47.7525,47.5847,47.5847,49571.0
2022-06-14 13:55:00,48.2,48.24,48.11,48.17,71767.0,47.5749,47.6144,47.486,47.5453,71767.0
2022-06-14 14:00:00,48.15,48.29,48.1,48.13,45046.0,47.5255,47.6637,47.4762,47.5058,45046.0
2022-06-14 14:05:00,48.12,48.33,48.1,48.28,41719.0,47.4959,47.7032,47.4762,47.6538,41719.0
2022-06-14 14:10:00,48.26,48.26,48.06,48.13,34379.0,47.6341,47.6341,47.4367,47.5058,34379.0
2022-06-14 14:15:00,48.14,48.22,48.12,48.18,38506.0,47.5156,47.5946,47.4959,47.5551,38506.0
2022-06-14 14:20:00,48.19,48.38,48.17,48.26,52636.0,47.565,47.7525,47.5453,47.6341,52636.0
2022-06-14 14:25:00,48.26,48.36,48.2,48.33,28440.0,47.6341,47.7328,47.5749,47.7032,28440.0
2022-06-14 14:30:00,48.33,48.36,48.14,48.33,39365.0,47.7032,47.7328,47.5156,47.7032,39365.0
2022-06-14 14:35:00,48.31,48.41,48.29,48.35,39792.0,47.6834,47.7821,47.6637,47.7229,39792.0
2022-06-14 14:40:00,48.33,48.35,48.15,48.16,28944.0,47.7032,47.7229,47.5255,47.5354,28944.0
2022-06-14 14:45:00,48.16,48.25,47.96,47.98,54018.0,47.5354,47.6242,47.338,47.3577,54018.0
2022-06-14 14:50:00,47.99,48.2,47.94,48.14,76116.0,47.3676,47.5749,47.3182,47.5156,76116.0
2022-06-14 14:55:00,48.13,48.17,48.06,48.1,44446.0,47.5058,47.5453,47.4367,47.4762,44446.0
2022-06-14 15:00:00,48.09,48.13,48.04,48.08,42852.0,47.4663,47.5058,47.4169,47.4564,42852.0
2022-06-14 15:05:00,48.07,48.08,47.8,47.81,71319.0,47.4466,47.4564,47.1801,47.1899,71319.0
2022-06-14 15:10:00,47.82,47.97,47.72,47.75,84710.0,47.1998,47.3479,47.1011,47.1307,84710.0
2022-06-14 15:15:00,47.75,47.78,47.62,47.66,80217.0,47.1307,47.1603,47.0024,47.0419,80217.0
2022-06-14 15:20:00,47.68,47.79,47.68,47.77,79989.0,47.0616,47.1702,47.0616,47.1504,79989.0
2022-06-14 15:25:00,47.77,48.11,47.75,48.11,90428.0,47.1504,47.486,47.1307,47.486,90428.0
2022-06-14 15:30:00,48.11,48.33,48.11,48.33,152225.0,47.486,47.7032,47.486,47.7032,152225.0
2022-06-14 15:35:00,48.33,48.65,48.31,48.59,161372.0,47.7032,48.019,47.6834,47.9598,161372.0
2022-06-14 15:40:00,48.6,48.84,48.58,48.59,276607.0,47.9697,48.2066,47.9499,47.9598,276607.0
2022-06-14 15:45:00,48.59,48.81,48.54,48.74,213087.0,47.9598,48.177,47.9105,48.1079,213087.0
2022-06-14 15:50:00,48.75,48.82,48.48,48.59,354512.0,48.1177,48.1868,47.8512,47.9598,354512.0
2022-06-14 15:55:00,48.58,48.59,48.44,48.53,442376.0,47.9499,47.9598,47.8118,47.9006,442376.0
2022-06-15 09:30:00,48.39,49.2,48.39,48.83,292076.0,47.7624,48.5619,47.7624,48.1967,292076.0
2022-06-15 09:35:00,48.89,49.03,48.57,48.73,95243.0,48.2559,48.3941,47.9401,48.098,95243.0
2022-06-15 09:40:00,48.75,49.07,48.72,48.84,61937.0,48.1177,48.4336,48.0881,48.2066,61937.0
2022-06-15 09:45:00,48.87,49.11,48.56,48.65,69694.0,48.2362,48.4731,47.9302,48.019,69694.0
2022-06-15 09:50:00,48.63,48.74,48.52,48.55,73737.0,47.9993,48.1079,47.8907,47.9203,73737.0
2022-06-15 09:55:00,48.56,48.75,48.4,48.55,90795.0,47.9302,48.1177,47.7723,47.9203,90795.0
2022-06-15 10:00:00,48.57,49.01,48.53,48.94,134447.0,47.9401,48.3744,47.9006,48.3053,134447.0
2022-06-15 10:05:00,48.95,49.17,48.93,49.01,144405.0,48.3151,48.5323,48.2954,48.3744,144405.0
2022-06-15 10:10:00,49.01,49.2,48.91,49.04,70725.0,48.3744,48.5619,48.2757,48.404,70725.0
2022-06-15 10:15:00,49.03,49.12,48.67,48.84,52705.0,48.3941,48.4829,48.0388,48.2066,52705.0
2022-06-15 10:20:00,48.83,48.86,48.6,48.73,36860.0,48.1967,48.2263,47.9697,48.098,36860.0
2022-06-15 10:25:00,48.71,48.75,48.52,48.54,46790.0,48.0783,48.1177,47.8907,47.9105,46790.0
2022-06-15 10:30:00,48.55,48.61,48.1,48.28,88253.0,47.9203,47.9796,47.4762,47.6538,88253.0
2022-06-15 10:35:00,48.3,48.33,48.12,48.2,69339.0,47.6736,47.7032,47.4959,47.5749,69339.0
2022-06-15 10:40:00,48.19,48.33,48.11,48.11,81121.0,47.565,47.7032,47.486,47.486,81121.0
2022-06-15 10:45:00,48.11,48.36,48.03,48.32,84038.0,47.486,47.7328,47.4071,47.6933,84038.0
2022-06-15 10:50:00,48.32,48.38,48.06,48.09,75009.0,47.6933,47.7525,47.4367,47.4663,75009.0
2022-06-15 10:55:00,48.11,48.47,48.09,48.47,74036.0,47.486,47.8414,47.4663,47.8414,74036.0
2022-06-15 11:00:00,48.47,48.93,48.47,48.89,373667.0,47.8414,48.2954,47.8414,48.2559,373667.0
2022-06-15 11:05:00,48.91,48.94,48.75,48.76,161490.0,48.2757,48.3053,48.1177,48.1276,161490.0
2022-06-15 11:10:00,48.76,48.8,48.5,48.5,79293.0,48.1276,48.1671,47.871,47.871,79293.0
2022-06-15 11:15:00,48.51,48.69,48.47,48.61,65280.0,47.8808,48.0585,47.8414,47.9796,65280.0
2022-06-15 11:20:00,48.61,48.63,48.37,48.47,74615.0,47.9796,47.9993,47.7427,47.8414,74615.0
2022-06-15 11:25:00,48.47,48.49,48.32,48.44,57619.0,47.8414,47.8611,47.6933,47.8118,57619.0
2022-06-15 11:30:00,48.43,48.48,48.32,48.42,32821.0,47.8019,47.8512,47.6933,47.792,32821.0
2022-06-15 11:35:00,48.41,48.61,48.4,48.55,50922.0,47.7821,47.9796,47.7723,47.9203,50922.0
2022-06-15 11:40:00,48.54,48.63,48.49,48.59,35205.0,47.9105,47.9993,47.8611,47.9598,35205.0
2022-06-15 11:45:00,48.57,48.66,48.46,48.48,46119.0,47.9401,48.0289,47.8315,47.8512,46119.0
2022-06-15 11:50:00,48.46,48.56,48.42,48.49,35132.0,47.8315,47.9302,47.792,47.8611,35132.0
2022-06-15 11:55:00,48.49,48.64,48.49,48.58,82983.0,47.8611,48.0092,47.8611,47.9499,82983.0
2022-06-15 12:00:00,48.58,48.72,48.52,48.68,42373.0,47.9499,48.0881,47.8907,48.0486,42373.0
2022-06-15 12:05:00,48.7,48.71,48.61,48.66,33920.0,48.0684,48.0783,47.9796,48.0289,33920.0
2022-06-15 12:10:00,48.65,48.77,48.64,48.77,33354.0,48.019,48.1375,48.0092,48.1375,33354.0
2022-06-15 12:15:00,48.78,48.82,48.66,48.72,25372.0,48.1473,48.1868,48.0289,48.0881,25372.0
2022-06-15 12:20:00,48.75,48.87,48.7,48.86,28961.0,48.1177,48.2362,48.0684,48.2263,28961.0
2022-06-15 12:25:00,48.86,48.86,48.74,48.85,24402.0,48.2263,48.2263,48.1079,48.2164,24402.0
2022-06-15 12:30:00,48.88,48.88,48.7,48.7,114283.0,48.246,48.246,48.0684,48.0684,114283.0
2022-06-15 12:35:00,48.67,48.77,48.62,48.63,43370.0,48.0388,48.1375,47.9894,47.9993,43370.0
2022-06-15 12:40:00,48.64,48.67,48.51,48.57,43350.0,48.0092,48.0388,47.8808,47.9401,43350.0
2022-06-15 12:45:00,48.56,48.63,48.53,48.61,26942.0,47.9302,47.9993,47.9006,47.9796,26942.0
2022-06-15 12:50:00,48.61,48.61,48.36,48.38,29523.0,47.9796,47.9796,47.7328,47.7525,29523.0
2022-06-15 12:55:00,48.38,48.38,48.22,48.27,43908.0,47.7525,47.7525,47.5946,47.644,43908.0
2022-06-15 13:00:00,48.28,48.35,48.24,48.29,46611.0,47.6538,47.7229,47.6144,47.6637,46611.0
2022-06-15 13:05:00,48.29,48.34,48.25,48.32,26454.0,47.6637,47.7131,47.6242,47.6933,26454.0
2022-06-15 13:10:00,48.33,48.45,48.32,48.39,30552.0,47.7032,47.8216,47.6933,47.7624,30552.0
2022-06-15 13:15:00,48.38,48.41,48.35,48.38,32702.0,47.7525,47.7821,47.7229,47.7525,32702.0
2022-06-15 13:20:00,48.37,48.48,48.37,48.43,33342.0,47.7427,47.8512,47.7427,47.8019,33342.0
2022-06-15 13:25:00,48.43,48.58,48.41,48.54,28603.0,47.8019,47.9499,47.7821,47.9105,28603.0
2022-06-15 13:30:00,48.55,48.55,48.45,48.5,29270.0,47.9203,47.9203,47.8216,47.871,29270.0
2022-06-15 13:35:00,48.5,48.53,48.42,48.52,41307.0,47.871,47.9006,47.792,47.8907,41307.0
2022-06-15 13:40:00,48.52,48.54,48.42,48.43,96523.0,47.8907,47.9105,47.792,47.8019,96523.0
2022-06-15 13:45:00,48.42,48.5,48.38,48.44,72542.0,47.792,47.871,47.7525,47.8118,72542.0
2022-06-15 13:50:00,48.44,48.7,48.39,48.7,153118.0,47.8118,48.0684,47.7624,48.0684,153118.0
2022-06-15 13:55:00,48.69,49.15,48.66,49.0,283845.0,48.0585,48.5125,48.0289,48.3645,283845.0
2022-06-15 14:00:00,49.04,49.45,48.12,48.26,203511.0,48.404,48.8087,47.4959,47.6341,203511.0
2022-06-15 14:05:00,48.24,48.43,47.72,48.18,174490.0,47.6144,47.8019,47.1011,47.5551,174490.0
2022-06-15 14:10:00,48.19,48.35,47.87,48.26,156394.0,47.565,47.7229,47.2491,47.6341,156394.0
2022-06-15 14:15:00,48.23,48.85,48.07,48.68,138019.0,47.6045,48.2164,47.4466,48.0486,138019.0
2022-06-15 14:20:00,48.71,48.91,48.19,48.38,52415.0,48.0783,48.2757,47.565,47.7525,52415.0
2022-06-15 14:25:00,48.39,48.67,48.31,48.37,56429.0,47.7624,48.0388,47.6834,47.7427,56429.0
2022-06-15 14:30:00,48.37,48.46,47.69,48.04,97598.0,47.7427,47.8315,47.0715,47.4169,97598.0
2022-06-15 14:35:00,47.96,49.2,47.86,48.95,96192.0,47.338,48.5619,47.2393,48.3151,96192.0
2022-06-15 14:40:00,48.93,50.11,48.77,49.96,159793.0,48.2954,49.4601,48.1375,49.312,159793.0
2022-06-15 14:45:00,50.03,50.24,49.5,49.62,112859.0,49.3811,49.5884,48.858,48.9765,112859.0
2022-06-15 14:50:00,49.64,49.8,49.03,49.24,73579.0,48.9962,49.1541,48.3941,48.6014,73579.0
2022-06-15 14:55:00,49.3,49.39,48.82,49.06,54926.0,48.6606,48.7494,48.1868,48.4237,54926.0
2022-06-15 15:00:00,49.06,49.43,48.92,49.22,80036.0,48.4237,48.7889,48.2855,48.5816,80036.0
2022-06-15 15:05:00,49.3,49.54,49.15,49.52,73376.0,48.6606,48.8975,48.5125,48.8777,73376.0
2022-06-15 15:10:00,49.5,49.68,48.9,49.14,138606.0,48.858,49.0357,48.2658,48.5027,138606.0
2022-06-15 15:15:00,49.14,49.28,48.98,49.2,84875.0,48.5027,48.6409,48.3448,48.5619,84875.0
2022-06-15 15:20:00,49.3,49.86,49.3,49.79,75725.0,48.6606,49.2133,48.6606,49.1442,75725.0
2022-06-15 15:25:00,49.79,49.87,49.63,49.83,107951.0,49.1442,49.2232,48.9863,49.1837,107951.0
2022-06-15 15:30:00,49.82,50.49,49.77,50.25,383907.0,49.1739,49.8352,49.1245,49.5983,383907.0
2022-06-15 15:35:00,50.26,50.29,49.58,49.6,206084.0,49.6082,49.6378,48.937,48.9567,206084.0
2022-06-15 15:40:00,49.58,49.58,49.28,49.44,192947.0,48.937,48.937,48.6409,48.7988,192947.0
2022-06-15 15:45:00,49.44,49.62,49.35,49.6,152043.0,48.7988,48.9765,48.71,48.9567,152043.0
2022-06-15 15:50:00,49.6,49.61,49.04,49.13,292742.0,48.9567,48.9666,48.404,48.4928,292742.0
2022-06-15 15:55:00,49.15,49.29,49.04,49.25,503818.0,48.5125,48.6507,48.404,48.6113,503818.0
2022-06-16 09:30:00,47.5,47.63,46.58,46.66,369600.0,46.8839,47.0123,45.9759,46.0548,369600.0
2022-06-16 09:35:00,46.67,46.88,46.31,46.61,309794.0,46.0647,46.272,45.7094,46.0055,309794.0
2022-06-16 09:40:00,46.56,47.06,46.48,46.74,171250.0,45.9561,46.4497,45.8772,46.1338,171250.0
2022-06-16 09:45:00,46.74,47.2,46.68,46.78,118834.0,46.1338,46.5878,46.0746,46.1733,118834.0
2022-06-16 09:50:00,46.77,46.78,46.24,46.33,183503.0,46.1634,46.1733,45.6403,45.7291,183503.0
2022-06-16 09:55:00,46.33,46.39,46.03,46.04,95244.0,45.7291,45.7883,45.433,45.4429,95244.0
2022-06-16 10:00:00,46.02,46.09,45.68,45.89,205107.0,45.4231,45.4922,45.0876,45.2948,205107.0
2022-06-16 10:05:00,45.91,46.17,45.89,46.08,110071.0,45.3146,45.5712,45.2948,45.4824,110071.0
2022-06-16 10:10:00,46.09,46.31,45.98,46.13,193619.0,45.4922,45.7094,45.3837,45.5317,193619.0
2022-06-16 10:15:00,46.13,46.35,46.08,46.14,108105.0,45.5317,45.7489,45.4824,45.5416,108105.0
2022-06-16 10:20:00,46.13,46.33,46.02,46.28,109438.0,45.5317,45.7291,45.4231,45.6798,109438.0
2022-06-16 10:25:00,46.29,46.4,46.05,46.23,94316.0,45.6896,45.7982,45.4528,45.6304,94316.0
2022-06-16 10:30:00,46.23,46.23,45.89,45.89,68589.0,45.6304,45.6304,45.2948,45.2948,68589.0
2022-06-16 10:35:00,45.86,45.91,45.72,45.74,113471.0,45.2652,45.3146,45.127,45.1468,113471.0
2022-06-16 10:40:00,45.73,45.73,45.32,45.34,111578.0,45.1369,45.1369,44.7322,44.752,111578.0
2022-06-16 10:45:00,45.33,45.38,45.18,45.26,122003.0,44.7421,44.7914,44.594,44.673,122003.0
2022-06-16 10:50:00,45.24,45.52,45.22,45.52,121283.0,44.6533,44.9296,44.6335,44.9296,121283.0
2022-06-16 10:55:00,45.5,45.58,45.42,45.5,85161.0,44.9099,44.9888,44.8309,44.9099,85161.0
2022-06-16 11:00:00,45.49,45.75,45.48,45.6,108583.0,44.9,45.1566,44.8901,45.0086,108583.0
2022-06-16 11:05:00,45.58,45.61,45.5,45.61,46297.0,44.9888,45.0185,44.9099,45.0185,46297.0
2022-06-16 11:10:00,45.63,45.85,45.6,45.84,70617.0,45.0382,45.2553,45.0086,45.2455,70617.0
2022-06-16 11:15:00,45.84,45.89,45.54,45.57,77267.0,45.2455,45.2948,44.9494,44.979,77267.0
2022-06-16 11:20:00,45.58,45.66,45.48,45.64,83260.0,44.9888,45.0678,44.8901,45.0481,83260.0
2022-06-16 11:25:00,45.63,45.97,45.62,45.82,77413.0,45.0382,45.3738,45.0283,45.2257,77413.0
2022-06-16 11:30:00,45.82,45.86,45.63,45.63,56756.0,45.2257,45.2652,45.0382,45.0382,56756.0
2022-06-16 11:35:00,45.6,45.72,45.48,45.7,46737.0,45.0086,45.127,44.8901,45.1073,46737.0
2022-06-16 11:40:00,45.71,45.72,45.35,45.47,67375.0,45.1172,45.127,44.7618,44.8803,67375.0
2022-06-16 11:45:00,45.46,45.46,45.27,45.37,56540.0,44.8704,44.8704,44.6829,44.7816,56540.0
2022-06-16 11:50:00,45.37,45.41,45.19,45.23,80380.0,44.7816,44.8211,44.6039,44.6434,80380.0
2022-06-16 11:55:00,45.22,45.41,45.21,45.41,35167.0,44.6335,44.8211,44.6236,44.8211,35167.0
2022-06-16 12:00:00,45.41,45.41,45.22,45.25,52113.0,44.8211,44.8211,44.6335,44.6631,52113.0
2022-06-16 12:05:00,45.25,45.27,45.06,45.08,89270.0,44.6631,44.6829,44.4756,44.4953,89270.0
2022-06-16 12:10:00,45.06,45.2,44.91,45.03,301756.0,44.4756,44.6138,44.3275,44.446,301756.0
2022-06-16 12:15:00,45.03,45.12,44.98,45.0,190498.0,44.446,44.5348,44.3966,44.4164,190498.0
2022-06-16 12:20:00,44.99,45.14,44.94,45.04,52819.0,44.4065,44.5546,44.3571,44.4559,52819.0
2022-06-16 12:25:00,45.07,45.28,44.98,45.25,84434.0,44.4855,44.6927,44.3966,44.6631,84434.0
2022-06-16 12:30:00,45.21,45.25,45.01,45.12,63887.0,44.6236,44.6631,44.4262,44.5348,63887.0
2022-06-16 12:35:00,45.1,45.13,44.96,45.08,68210.0,44.5151,44.5447,44.3769,44.4953,68210.0
2022-06-16 12:40:00,45.08,45.31,45.06,45.25,63756.0,44.4953,44.7224,44.4756,44.6631,63756.0
2022-06-16 12:45:00,45.24,45.42,45.18,45.31,54030.0,44.6533,44.8309,44.594,44.7224,54030.0
2022-06-16 12:50:00,45.31,45.38,45.2,45.21,32482.0,44.7224,44.7914,44.6138,44.6236,32482.0
2022-06-16 12:55:00,45.22,45.39,45.17,45.39,51773.0,44.6335,44.8013,44.5842,44.8013,51773.0
2022-06-16 13:00:00,45.39,45.5,45.24,45.29,51010.0,44.8013,44.9099,44.6533,44.7026,51010.0
2022-06-16 13:05:00,45.29,45.54,45.23,45.41,85366.0,44.7026,44.9494,44.6434,44.8211,85366.0
2022-06-16 13:10:00,45.4,45.4,45.21,45.28,93726.0,44.8112,44.8112,44.6236,44.6927,93726.0
2022-06-16 13:15:00,45.27,45.4,45.26,45.28,80219.0,44.6829,44.8112,44.673,44.6927,80219.0
2022-06-16 13:20:00,45.29,45.31,45.19,45.26,65896.0,44.7026,44.7224,44.6039,44.673,65896.0
2022-06-16 13:25:00,45.26,45.63,45.22,45.5,58904.0,44.673,45.0382,44.6335,44.9099,58904.0
2022-06-16 13:30:00,45.5,45.55,45.33,45.55,77942.0,44.9099,44.9592,44.7421,44.9592,77942.0
2022-06-16 13:35:00,45.55,45.58,45.31,45.44,29913.0,44.9592,44.9888,44.7224,44.8507,29913.0
2022-06-16 13:40:00,45.47,45.49,45.15,45.17,26587.0,44.8803,44.9,44.5644,44.5842,26587.0
2022-06-16 13:45:00,45.16,45.18,45.01,45.11,113384.0,44.5743,44.594,44.4262,44.5249,113384.0
2022-06-16 13:50:00,45.09,45.14,45.03,45.13,48111.0,44.5052,44.5546,44.446,44.5447,48111.0
2022-06-16 13:55:00,45.11,45.14,44.98,45.0,67388.0,44.5249,44.5546,44.3966,44.4164,67388.0
2022-06-16 14:00:00,45.0,45.06,44.96,45.03,48000.0,44.4164,44.4756,44.3769,44.446,48000.0
2022-06-16 14:05:00,45.04,45.07,44.83,44.84,92948.0,44.4559,44.4855,44.2486,44.2584,92948.0
2022-06-16 14:10:00,44.85,44.88,44.75,44.83,108649.0,44.2683,44.2979,44.1696,44.2486,108649.0
2022-06-16 14:15:00,44.82,44.85,44.68,44.82,53285.0,44.2387,44.2683,44.1005,44.2387,53285.0
2022-06-16 14:20:00,44.83,44.87,44.56,44.58,135347.0,44.2486,44.2881,43.9821,44.0018,135347.0
2022-06-16 14:25:00,44.58,44.69,44.43,44.45,337175.0,44.0018,44.1104,43.8538,43.8735,337175.0
2022-06-16 14:30:00,44.44,44.73,44.44,44.66,94745.0,43.8636,44.1499,43.8636,44.0808,94745.0
2022-06-16 14:35:00,44.66,44.7,44.56,44.59,58664.0,44.0808,44.1203,43.9821,44.0117,58664.0
2022-06-16 14:40:00,44.59,44.86,44.59,44.7,93544.0,44.0117,44.2782,44.0117,44.1203,93544.0
2022-06-16 14:45:00,44.72,44.79,44.44,44.46,66860.0,44.14,44.2091,43.8636,43.8834,66860.0
2022-06-16 14:50:00,44.46,44.56,44.37,44.38,105667.0,43.8834,43.9821,43.7945,43.8044,105667.0
2022-06-16 14:55:00,44.39,44.62,44.33,44.62,93458.0,43.8143,44.0413,43.7551,44.0413,93458.0
2022-06-16 15:00:00,44.61,45.17,44.58,45.07,231977.0,44.0314,44.5842,44.0018,44.4855,231977.0
2022-06-16 15:05:00,45.06,45.08,44.89,45.08,129624.0,44.4756,44.4953,44.3078,44.4953,129624.0
2022-06-16 15:10:00,45.07,45.17,44.71,44.81,245769.0,44.4855,44.5842,44.1301,44.2288,245769.0
2022-06-16 15:15:00,44.8,44.99,44.74,44.99,116949.0,44.219,44.4065,44.1597,44.4065,116949.0
2022-06-16 15:20:00,44.98,45.13,44.97,45.07,128659.0,44.3966,44.5447,44.3868,44.4855,128659.0
2022-06-16 15:25:00,45.07,45.25,45.0,45.15,147474.0,44.4855,44.6631,44.4164,44.5644,147474.0
2022-06-16 15:30:00,45.14,45.15,44.83,44.84,145418.0,44.5546,44.5644,44.2486,44.2584,145418.0
2022-06-16 15:35:00,44.84,44.99,44.83,44.88,136614.0,44.2584,44.4065,44.2486,44.2979,136614.0
2022-06-16 15:40:00,44.88,45.08,44.85,44.89,201383.0,44.2979,44.4953,44.2683,44.3078,201383.0
2022-06-16 15:45:00,44.89,44.95,44.76,44.79,226385.0,44.3078,44.367,44.1795,44.2091,226385.0
2022-06-16 15:50:00,44.79,45.03,44.79,44.96,420742.0,44.2091,44.446,44.2091,44.3769,420742.0
2022-06-16 15:55:00,44.96,45.12,44.9,45.05,878037.0,44.3769,44.5348,44.3177,44.4657,878037.0
2022-06-17 09:30:00,45.15,45.63,45.06,45.18,847888.0,44.5644,45.0382,44.4756,44.594,847888.0
2022-06-17 09:35:00,45.18,45.34,44.71,44.75,111815.0,44.594,44.752,44.1301,44.1696,111815.0
2022-06-17 09:40:00,44.76,45.64,44.76,45.48,329722.0,44.1795,45.0481,44.1795,44.8901,329722.0
2022-06-17 09:45:00,45.48,45.57,45.24,45.55,64177.0,44.8901,44.979,44.6533,44.9592,64177.0
2022-06-17 09:50:00,45.56,45.73,45.38,45.53,63187.0,44.9691,45.1369,44.7914,44.9395,63187.0
2022-06-17 09:55:00,45.53,45.64,45.25,45.36,47260.0,44.9395,45.0481,44.6631,44.7717,47260.0
2022-06-17 10:00:00,45.38,45.41,44.83,45.08,71835.0,44.7914,44.8211,44.2486,44.4953,71835.0
2022-06-17 10:05:00,45.09,45.18,44.62,44.65,65201.0,44.5052,44.594,44.0413,44.0709,65201.0
2022-06-17 10:10:00,44.66,44.89,44.66,44.76,84854.0,44.0808,44.3078,44.0808,44.1795,84854.0
2022-06-17 10:15:00,44.74,44.83,44.31,44.34,84069.0,44.1597,44.2486,43.7353,43.7649,84069.0
2022-06-17 10:20:00,44.33,44.34,44.02,44.15,113645.0,43.7551,43.7649,43.4491,43.5774,113645.0
2022-06-17 10:25:00,44.14,44.44,44.1,44.29,145813.0,43.5675,43.8636,43.528,43.7156,145813.0
2022-06-17 10:30:00,44.29,44.35,43.97,43.99,102648.0,43.7156,43.7748,43.3997,43.4195,102648.0
2022-06-17 10:35:00,43.96,44.1,43.68,43.97,273301.0,43.3899,43.528,43.1135,43.3997,273301.0
2022-06-17 10:40:00,43.96,44.21,43.86,44.2,81334.0,43.3899,43.6366,43.2912,43.6267,81334.0
2022-06-17 10:45:00,44.19,44.19,43.88,44.1,72750.0,43.6169,43.6169,43.3109,43.528,72750.0
2022-06-17 10:50:00,44.09,44.34,44.02,44.28,71222.0,43.5182,43.7649,43.4491,43.7057,71222.0
2022-06-17 10:55:00,44.28,44.42,44.22,44.35,139839.0,43.7057,43.8439,43.6465,43.7748,139839.0
2022-06-17 11:00:00,44.33,44.73,44.14,44.6,68126.0,43.7551,44.1499,43.5675,44.0216,68126.0
2022-06-17 11:05:00,44.61,45.05,44.56,45.04,104901.0,44.0314,44.4657,43.9821,44.4559,104901.0
2022-06-17 11:10:00,45.04,45.06,44.82,44.86,71272.0,44.4559,44.4756,44.2387,44.2782,71272.0
2022-06-17 11:15:00,44.86,45.31,44.85,45.23,106808.0,44.2782,44.7224,44.2683,44.6434,106808.0
2022-06-17 11:20:00,45.25,45.29,45.03,45.06,44744.0,44.6631,44.7026,44.446,44.4756,44744.0
2022-06-17 11:25:00,45.06,45.38,44.99,45.29,54737.0,44.4756,44.7914,44.4065,44.7026,54737.0
2022-06-17 11:30:00,45.3,45.47,45.23,45.23,70355.0,44.7125,44.8803,44.6434,44.6434,70355.0
2022-06-17 11:35:00,45.21,45.25,45.06,45.16,48569.0,44.6236,44.6631,44.4756,44.5743,48569.0
2022-06-17 11:40:00,45.16,45.26,45.0,45.01,85877.0,44.5743,44.673,44.4164,44.4262,85877.0
2022-06-17 11:45:00,45.01,45.11,44.9,45.08,54994.0,44.4262,44.5249,44.3177,44.4953,54994.0
2022-06-17 11:50:00,45.07,45.14,44.89,44.95,72375.0,44.4855,44.5546,44.3078,44.367,72375.0
2022-06-17 11:55:00,44.97,45.11,44.91,44.99,43981.0,44.3868,44.5249,44.3275,44.4065,43981.0
2022-06-17 12:00:00,44.97,44.97,44.76,44.84,55789.0,44.3868,44.3868,44.1795,44.2584,55789.0
2022-06-17 12:05:00,44.86,44.94,44.75,44.85,54283.0,44.2782,44.3571,44.1696,44.2683,54283.0
2022-06-17 12:10:00,44.85,45.08,44.83,45.08,44793.0,44.2683,44.4953,44.2486,44.4953,44793.0
2022-06-17 12:15:00,45.07,45.15,45.02,45.04,77508.0,44.4855,44.5644,44.4361,44.4559,77508.0
2022-06-17 12:20:00,45.05,45.29,45.02,45.28,71310.0,44.4657,44.7026,44.4361,44.6927,71310.0
2022-06-17 12:25:00,45.27,45.35,45.19,45.25,55216.0,44.6829,44.7618,44.6039,44.6631,55216.0
2022-06-17 12:30:00,45.26,45.32,45.16,45.25,37612.0,44.673,44.7322,44.5743,44.6631,37612.0
2022-06-17 12:35:00,45.26,45.39,45.15,45.37,37651.0,44.673,44.8013,44.5644,44.7816,37651.0
2022-06-17 12:40:00,45.38,45.45,45.26,45.45,41956.0,44.7914,44.8605,44.673,44.8605,41956.0
2022-06-17 12:45:00,45.45,45.63,45.32,45.6,110594.0,44.8605,45.0382,44.7322,45.0086,110594.0
2022-06-17 12:50:00,45.62,45.63,45.43,45.49,74359.0,45.0283,45.0382,44.8408,44.9,74359.0
2022-06-17 12:55:00,45.49,45.58,45.43,45.56,78099.0,44.9,44.9888,44.8408,44.9691,78099.0
2022-06-17 13:00:00,45.57,45.68,45.46,45.66,52748.0,44.979,45.0876,44.8704,45.0678,52748.0
2022-06-17 13:05:00,45.66,45.88,45.62,45.86,76972.0,45.0678,45.285,45.0283,45.2652,76972.0
2022-06-17 13:10:00,45.86,45.98,45.74,45.94,135651.0,45.2652,45.3837,45.1468,45.3442,135651.0
2022-06-17 13:15:00,45.95,45.95,45.79,45.9,45003.0,45.3541,45.3541,45.1961,45.3047,45003.0
2022-06-17 13:20:00,45.9,45.95,45.8,45.95,62252.0,45.3047,45.3541,45.206,45.3541,62252.0
2022-06-17 13:25:00,45.95,45.95,45.74,45.79,47197.0,45.3541,45.3541,45.1468,45.1961,47197.0
2022-06-17 13:30:00,45.8,45.91,45.75,45.91,59945.0,45.206,45.3146,45.1566,45.3146,59945.0
2022-06-17 13:35:00,45.9,45.97,45.76,45.81,52749.0,45.3047,45.3738,45.1665,45.2159,52749.0
2022-06-17 13:40:00,45.82,45.88,45.78,45.83,44791.0,45.2257,45.285,45.1863,45.2356,44791.0
2022-06-17 13:45:00,45.83,45.83,45.59,45.7,84868.0,45.2356,45.2356,44.9987,45.1073,84868.0
2022-06-17 13:50:00,45.71,45.76,45.67,45.73,33308.0,45.1172,45.1665,45.0777,45.1369,33308.0
2022-06-17 13:55:00,45.72,45.87,45.67,45.76,57710.0,45.127,45.2751,45.0777,45.1665,57710.0
2022-06-17 14:00:00,45.77,45.85,45.7,45.81,104144.0,45.1764,45.2553,45.1073,45.2159,104144.0
2022-06-17 14:05:00,45.82,45.87,45.76,45.86,62537.0,45.2257,45.2751,45.1665,45.2652,62537.0
2022-06-17 14:10:00,45.86,45.91,45.75,45.9,45716.0,45.2652,45.3146,45.1566,45.3047,45716.0
2022-06-17 14:15:00,45.9,45.97,45.84,45.92,58792.0,45.3047,45.3738,45.2455,45.3244,58792.0
2022-06-17 14:20:00,45.91,46.0,45.88,45.92,85679.0,45.3146,45.4034,45.285,45.3244,85679.0
2022-06-17 14:25:00,45.93,45.94,45.72,45.79,79734.0,45.3343,45.3442,45.127,45.1961,79734.0
2022-06-17 14:30:00,45.78,45.78,45.61,45.73,65929.0,45.1863,45.1863,45.0185,45.1369,65929.0
2022-06-17 14:35:00,45.75,45.99,45.71,45.99,53778.0,45.1566,45.3935,45.1172,45.3935,53778.0
2022-06-17 14:40:00,46.0,46.1,45.91,45.92,66258.0,45.4034,45.5021,45.3146,45.3244,66258.0
2022-06-17 14:45:00,45.93,45.96,45.83,45.89,52050.0,45.3343,45.3639,45.2356,45.2948,52050.0
2022-06-17 14:50:00,45.88,45.9,45.81,45.85,46458.0,45.285,45.3047,45.2159,45.2553,46458.0
2022-06-17 14:55:00,45.85,45.93,45.69,45.72,59579.0,45.2553,45.3343,45.0974,45.127,59579.0
2022-06-17 15:00:00,45.73,45.8,45.59,45.66,93356.0,45.1369,45.206,44.9987,45.0678,93356.0
2022-06-17 15:05:00,45.65,45.68,45.5,45.59,65220.0,45.0579,45.0876,44.9099,44.9987,65220.0
2022-06-17 15:10:00,45.6,45.62,45.27,45.34,66959.0,45.0086,45.0283,44.6829,44.752,66959.0
2022-06-17 15:15:00,45.34,45.5,45.32,45.43,203656.0,44.752,44.9099,44.7322,44.8408,203656.0
2022-06-17 15:20:00,45.43,45.73,45.43,45.71,79174.0,44.8408,45.1369,44.8408,45.1172,79174.0
2022-06-17 15:25:00,45.7,45.86,45.68,45.81,54496.0,45.1073,45.2652,45.0876,45.2159,54496.0
2022-06-17 15:30:00,45.82,45.83,45.58,45.64,149250.0,45.2257,45.2356,44.9888,45.0481,149250.0
2022-06-17 15:35:00,45.65,45.77,45.61,45.77,70303.0,45.0579,45.1764,45.0185,45.1764,70303.0
2022-06-17 15:40:00,45.77,45.8,45.54,45.62,260772.0,45.1764,45.206,44.9494,45.0283,260772.0
2022-06-17 15:45:00,45.62,45.8,45.58,45.77,372451.0,45.0283,45.206,44.9888,45.1764,372451.0
2022-06-17 15:50:00,45.75,46.18,45.72,46.03,608640.0,45.1566,45.5811,45.127,45.433,608640.0
2022-06-17 15:55:00,46.03,46.2,46.0,46.07,1298621.0,45.433,45.6008,45.4034,45.4725,1298621.0
2022-06-21 09:30:00,46.9,47.75,46.76,47.44,355183.0,46.2917,47.1307,46.1535,46.8247,355183.0
2022-06-21 09:35:00,47.42,47.65,47.2,47.22,106582.0,46.805,47.032,46.5878,46.6076,106582.0
2022-06-21 09:40:00,47.25,47.51,47.18,47.31,90559.0,46.6372,46.8938,46.5681,46.6964,90559.0
2022-06-21 09:45:00,47.3,47.4,46.92,47.35,109930.0,46.6865,46.7852,46.3115,46.7359,109930.0
2022-06-21 09:50:00,47.36,47.75,47.28,47.75,66961.0,46.7458,47.1307,46.6668,47.1307,66961.0
2022-06-21 09:55:00,47.75,48.29,47.55,48.25,262504.0,47.1307,47.6637,46.9333,47.6242,262504.0
2022-06-21 10:00:00,48.25,48.38,48.05,48.11,134701.0,47.6242,47.7525,47.4268,47.486,134701.0
2022-06-21 10:05:00,48.09,48.23,47.86,47.95,86224.0,47.4663,47.6045,47.2393,47.3281,86224.0
2022-06-21 10:10:00,47.94,48.12,47.87,48.05,79828.0,47.3182,47.4959,47.2491,47.4268,79828.0
2022-06-21 10:15:00,48.05,48.11,47.84,48.07,72057.0,47.4268,47.486,47.2195,47.4466,72057.0
2022-06-21 10:20:00,48.08,48.17,47.92,48.03,105904.0,47.4564,47.5453,47.2985,47.4071,105904.0
2022-06-21 10:25:00,48.03,48.11,47.66,47.74,95124.0,47.4071,47.486,47.0419,47.1208,95124.0
2022-06-21 10:30:00,47.75,47.99,47.7,47.78,89905.0,47.1307,47.3676,47.0814,47.1603,89905.0
2022-06-21 10:35:00,47.79,47.81,47.7,47.74,77427.0,47.1702,47.1899,47.0814,47.1208,77427.0
2022-06-21 10:40:00,47.75,47.98,47.74,47.87,86346.0,47.1307,47.3577,47.1208,47.2491,86346.0
2022-06-21 10:45:00,47.89,48.02,47.81,47.95,61842.0,47.2689,47.3972,47.1899,47.3281,61842.0
2022-06-21 10:50:00,47.95,48.06,47.92,47.98,74045.0,47.3281,47.4367,47.2985,47.3577,74045.0
2022-06-21 10:55:00,47.98,48.03,47.92,47.95,79571.0,47.3577,47.4071,47.2985,47.3281,79571.0
2022-06-21 11:00:00,47.96,48.01,47.79,47.95,84228.0,47.338,47.3873,47.1702,47.3281,84228.0
2022-06-21 11:05:00,47.95,48.0,47.79,47.82,100520.0,47.3281,47.3775,47.1702,47.1998,100520.0
2022-06-21 11:10:00,47.82,47.83,47.69,47.77,50945.0,47.1998,47.2097,47.0715,47.1504,50945.0
2022-06-21 11:15:00,47.77,47.8,47.71,47.75,35172.0,47.1504,47.1801,47.0912,47.1307,35172.0
2022-06-21 11:20:00,47.75,47.81,47.55,47.63,47279.0,47.1307,47.1899,46.9333,47.0123,47279.0
2022-06-21 11:25:00,47.6,47.6,47.51,47.55,31930.0,46.9827,46.9827,46.8938,46.9333,31930.0
2022-06-21 11:30:00,47.54,47.65,47.53,47.6,35772.0,46.9234,47.032,46.9136,46.9827,35772.0
2022-06-21 11:35:00,47.6,47.66,47.43,47.43,53413.0,46.9827,47.0419,46.8149,46.8149,53413.0
2022-06-21 11:40:00,47.43,47.56,47.37,47.49,42089.0,46.8149,46.9432,46.7556,46.8741,42089.0
2022-06-21 11:45:00,47.48,47.5,47.34,47.49,29577.0,46.8642,46.8839,46.726,46.8741,29577.0
2022-06-21 11:50:00,47.51,47.53,47.33,47.35,52114.0,46.8938,46.9136,46.7162,46.7359,52114.0
2022-06-21 11:55:00,47.34,47.39,47.17,47.17,40541.0,46.726,46.7754,46.5582,46.5582,40541.0
2022-06-21 12:00:00,47.17,47.35,47.17,47.3,42998.0,46.5582,46.7359,46.5582,46.6865,42998.0
2022-06-21 12:05:00,47.27,47.27,47.14,47.18,42885.0,46.6569,46.6569,46.5286,46.5681,42885.0
2022-06-21 12:10:00,47.18,47.41,47.18,47.4,40802.0,46.5681,46.7951,46.5681,46.7852,40802.0
2022-06-21 12:15:00,47.41,47.45,47.36,47.45,60517.0,46.7951,46.8346,46.7458,46.8346,60517.0
2022-06-21 12:20:00,47.45,47.49,47.37,47.39,45712.0,46.8346,46.8741,46.7556,46.7754,45712.0
2022-06-21 12:25:00,47.38,47.43,47.29,47.36,43069.0,46.7655,46.8149,46.6767,46.7458,43069.0
2022-06-21 12:30:00,47.36,47.51,47.35,47.49,46356.0,46.7458,46.8938,46.7359,46.8741,46356.0
2022-06-21 12:35:00,47.5,47.58,47.41,47.57,62430.0,46.8839,46.9629,46.7951,46.953,62430.0
2022-06-21 12:40:00,47.56,47.58,47.41,47.48,45978.0,46.9432,46.9629,46.7951,46.8642,45978.0
2022-06-21 12:45:00,47.47,47.52,47.44,47.48,41119.0,46.8543,46.9037,46.8247,46.8642,41119.0
2022-06-21 12:50:00,47.48,47.62,47.45,47.6,55187.0,46.8642,47.0024,46.8346,46.9827,55187.0
2022-06-21 12:55:00,47.6,47.64,47.53,47.63,32046.0,46.9827,47.0221,46.9136,47.0123,32046.0
2022-06-21 13:00:00,47.64,47.68,47.59,47.61,72210.0,47.0221,47.0616,46.9728,46.9925,72210.0
2022-06-21 13:05:00,47.61,47.66,47.51,47.64,55229.0,46.9925,47.0419,46.8938,47.0221,55229.0
2022-06-21 13:10:00,47.65,47.73,47.62,47.7,53484.0,47.032,47.111,47.0024,47.0814,53484.0
2022-06-21 13:15:00,47.71,47.72,47.45,47.48,53061.0,47.0912,47.1011,46.8346,46.8642,53061.0
2022-06-21 13:20:00,47.49,47.51,47.36,47.4,29085.0,46.8741,46.8938,46.7458,46.7852,29085.0
2022-06-21 13:25:00,47.4,47.42,47.27,47.27,44400.0,46.7852,46.805,46.6569,46.6569,44400.0
2022-06-21 13:30:00,47.28,47.42,47.27,47.41,36867.0,46.6668,46.805,46.6569,46.7951,36867.0
2022-06-21 13:35:00,47.41,47.42,47.31,47.32,25619.0,46.7951,46.805,46.6964,46.7063,25619.0
2022-06-21 13:40:00,47.31,47.37,47.24,47.36,45531.0,46.6964,46.7556,46.6273,46.7458,45531.0
2022-06-21 13:45:00,47.36,47.38,47.24,47.32,41312.0,46.7458,46.7655,46.6273,46.7063,41312.0
2022-06-21 13:50:00,47.32,47.34,47.23,47.23,32084.0,46.7063,46.726,46.6174,46.6174,32084.0
2022-06-21 13:55:00,47.23,47.29,47.17,47.21,37942.0,46.6174,46.6767,46.5582,46.5977,37942.0
2022-06-21 14:00:00,47.21,47.21,47.13,47.17,43083.0,46.5977,46.5977,46.5187,46.5582,43083.0
2022-06-21 14:05:00,47.18,47.25,47.16,47.22,40272.0,46.5681,46.6372,46.5484,46.6076,40272.0
2022-06-21 14:10:00,47.23,47.3,47.18,47.19,35957.0,46.6174,46.6865,46.5681,46.578,35957.0
2022-06-21 14:15:00,47.2,47.31,47.19,47.28,52845.0,46.5878,46.6964,46.578,46.6668,52845.0
2022-06-21 14:20:00,47.28,47.36,47.22,47.24,41050.0,46.6668,46.7458,46.6076,46.6273,41050.0
2022-06-21 14:25:00,47.23,47.31,47.2,47.3,46417.0,46.6174,46.6964,46.5878,46.6865,46417.0
2022-06-21 14:30:00,47.31,47.36,47.24,47.34,38763.0,46.6964,46.7458,46.6273,46.726,38763.0
2022-06-21 14:35:00,47.35,47.35,47.19,47.2,35672.0,46.7359,46.7359,46.578,46.5878,35672.0
2022-06-21 14:40:00,47.17,47.37,47.16,47.3,54331.0,46.5582,46.7556,46.5484,46.6865,54331.0
2022-06-21 14:45:00,47.28,47.3,47.17,47.23,38660.0,46.6668,46.6865,46.5582,46.6174,38660.0
2022-06-21 14:50:00,47.23,47.37,47.21,47.36,38468.0,46.6174,46.7556,46.5977,46.7458,38468.0
2022-06-21 14:55:00,47.36,47.41,47.25,47.26,36658.0,46.7458,46.7951,46.6372,46.6471,36658.0
2022-06-21 15:00:00,47.26,47.35,47.21,47.25,34751.0,46.6471,46.7359,46.5977,46.6372,34751.0
2022-06-21 15:05:00,47.25,47.34,47.22,47.32,34262.0,46.6372,46.726,46.6076,46.7063,34262.0
2022-06-21 15:10:00,47.33,47.37,47.29,47.32,44492.0,46.7162,46.7556,46.6767,46.7063,44492.0
2022-06-21 15:15:00,47.32,47.35,47.19,47.2,50030.0,46.7063,46.7359,46.578,46.5878,50030.0
2022-06-21 15:20:00,47.19,47.27,47.12,47.16,61797.0,46.578,46.6569,46.5089,46.5484,61797.0
2022-06-21 15:25:00,47.15,47.17,47.04,47.1,44870.0,46.5385,46.5582,46.4299,46.4891,44870.0
2022-06-21 15:30:00,47.1,47.13,47.01,47.05,86109.0,46.4891,46.5187,46.4003,46.4398,86109.0
2022-06-21 15:35:00,47.05,47.06,46.92,46.98,94148.0,46.4398,46.4497,46.3115,46.3707,94148.0
2022-06-21 15:40:00,46.98,47.0,46.9,46.95,116393.0,46.3707,46.3904,46.2917,46.3411,116393.0
2022-06-21 15:45:00,46.95,47.09,46.92,47.08,189485.0,46.3411,46.4793,46.3115,46.4694,189485.0
2022-06-21 15:50:00,47.08,47.24,47.07,47.2,296080.0,46.4694,46.6273,46.4595,46.5878,296080.0
2022-06-21 15:55:00,47.19,47.2,46.92,47.03,475525.0,46.578,46.5878,46.3115,46.42,475525.0
2022-06-22 09:30:00,45.89,46.37,45.75,46.1,180678.0,45.2948,45.7686,45.1566,45.5021,180678.0
2022-06-22 09:35:00,46.15,46.32,45.92,45.98,81854.0,45.5515,45.7193,45.3244,45.3837,81854.0
2022-06-22 09:40:00,46.07,46.18,45.87,46.08,72111.0,45.4725,45.5811,45.2751,45.4824,72111.0
2022-06-22 09:45:00,46.09,46.41,46.0,46.17,74867.0,45.4922,45.8081,45.4034,45.5712,74867.0
2022-06-22 09:50:00,46.16,46.73,45.99,46.7,95849.0,45.5613,46.1239,45.3935,46.0943,95849.0
2022-06-22 09:55:00,46.72,46.77,46.52,46.58,79625.0,46.1141,46.1634,45.9167,45.9759,79625.0
2022-06-22 10:00:00,46.58,46.71,46.27,46.37,97046.0,45.9759,46.1042,45.6699,45.7686,97046.0
2022-06-22 10:05:00,46.36,46.56,46.29,46.54,52065.0,45.7587,45.9561,45.6896,45.9364,52065.0
2022-06-22 10:10:00,46.55,46.87,46.47,46.86,59998.0,45.9463,46.2621,45.8673,46.2522,59998.0
2022-06-22 10:15:00,46.87,47.12,46.84,46.94,144950.0,46.2621,46.5089,46.2325,46.3312,144950.0
2022-06-22 10:20:00,46.92,47.18,46.77,47.11,181722.0,46.3115,46.5681,46.1634,46.499,181722.0
2022-06-22 10:25:00,47.11,47.23,47.02,47.23,57525.0,46.499,46.6174,46.4102,46.6174,57525.0
2022-06-22 10:30:00,47.25,47.26,47.07,47.14,53567.0,46.6372,46.6471,46.4595,46.5286,53567.0
2022-06-22 10:35:00,47.13,47.43,47.13,47.31,89697.0,46.5187,46.8149,46.5187,46.6964,89697.0
2022-06-22 10:40:00,47.31,47.31,47.08,47.17,107888.0,46.6964,46.6964,46.4694,46.5582,107888.0
2022-06-22 10:45:00,47.17,47.17,46.69,46.8,47182.0,46.5582,46.5582,46.0845,46.193,47182.0
2022-06-22 10:50:00,46.77,46.86,46.71,46.8,68308.0,46.1634,46.2522,46.1042,46.193,68308.0
2022-06-22 10:55:00,46.79,46.84,46.69,46.73,38575.0,46.1832,46.2325,46.0845,46.1239,38575.0
2022-06-22 11:00:00,46.74,46.76,46.42,46.6,102799.0,46.1338,46.1535,45.818,45.9956,102799.0
2022-06-22 11:05:00,46.62,46.75,46.59,46.64,146507.0,46.0154,46.1437,45.9857,46.0351,146507.0
2022-06-22 11:10:00,46.64,46.77,46.62,46.69,33313.0,46.0351,46.1634,46.0154,46.0845,33313.0
2022-06-22 11:15:00,46.68,47.0,46.66,46.98,59670.0,46.0746,46.3904,46.0548,46.3707,59670.0
2022-06-22 11:20:00,46.96,47.05,46.84,46.96,45328.0,46.351,46.4398,46.2325,46.351,45328.0
2022-06-22 11:25:00,46.97,47.05,46.91,46.96,46561.0,46.3608,46.4398,46.3016,46.351,46561.0
2022-06-22 11:30:00,46.94,47.16,46.94,47.0,44567.0,46.3312,46.5484,46.3312,46.3904,44567.0
2022-06-22 11:35:00,47.01,47.13,46.99,47.05,67154.0,46.4003,46.5187,46.3806,46.4398,67154.0
2022-06-22 11:40:00,47.06,47.07,46.7,46.71,78969.0,46.4497,46.4595,46.0943,46.1042,78969.0
2022-06-22 11:45:00,46.7,46.76,46.63,46.69,80748.0,46.0943,46.1535,46.0252,46.0845,80748.0
2022-06-22 11:50:00,46.69,46.69,46.5,46.52,115431.0,46.0845,46.0845,45.8969,45.9167,115431.0
2022-06-22 11:55:00,46.52,46.54,46.32,46.35,33010.0,45.9167,45.9364,45.7193,45.7489,33010.0
2022-06-22 12:00:00,46.35,46.46,46.24,46.31,69313.0,45.7489,45.8574,45.6403,45.7094,69313.0
2022-06-22 12:05:00,46.29,46.3,46.12,46.16,35207.0,45.6896,45.6995,45.5218,45.5613,35207.0
2022-06-22 12:10:00,46.14,46.22,46.11,46.18,27557.0,45.5416,45.6205,45.512,45.5811,27557.0
2022-06-22 12:15:00,46.18,46.47,46.17,46.45,31545.0,45.5811,45.8673,45.5712,45.8476,31545.0
2022-06-22 12:20:00,46.44,46.56,46.39,46.43,66958.0,45.8377,45.9561,45.7883,45.8278,66958.0
2022-06-22 12:25:00,46.42,46.55,46.39,46.5,20800.0,45.818,45.9463,45.7883,45.8969,20800.0
2022-06-22 12:30:00,46.48,46.63,46.45,46.62,50952.0,45.8772,46.0252,45.8476,46.0154,50952.0
2022-06-22 12:35:00,46.62,46.7,46.59,46.61,19300.0,46.0154,46.0943,45.9857,46.0055,19300.0
2022-06-22 12:40:00,46.6,46.75,46.6,46.74,26765.0,45.9956,46.1437,45.9956,46.1338,26765.0
2022-06-22 12:45:00,46.73,46.74,46.52,46.53,53252.0,46.1239,46.1338,45.9167,45.9265,53252.0
2022-06-22 12:50:00,46.54,46.65,46.48,46.64,21634.0,45.9364,46.045,45.8772,46.0351,21634.0
2022-06-22 12:55:00,46.64,46.69,46.53,46.68,26441.0,46.0351,46.0845,45.9265,46.0746,26441.0
2022-06-22 13:00:00,46.69,46.71,46.48,46.52,23287.0,46.0845,46.1042,45.8772,45.9167,23287.0
2022-06-22 13:05:00,46.51,46.62,46.51,46.6,18094.0,45.9068,46.0154,45.9068,45.9956,18094.0
2022-06-22 13:10:00,46.6,46.68,46.59,46.68,22323.0,45.9956,46.0746,45.9857,46.0746,22323.0
2022-06-22 13:15:00,46.69,46.82,46.67,46.79,25816.0,46.0845,46.2128,46.0647,46.1832,25816.0
2022-06-22 13:20:00,46.79,46.83,46.75,46.8,31159.0,46.1832,46.2226,46.1437,46.193,31159.0
2022-06-22 13:25:00,46.8,46.8,46.67,46.68,17781.0,46.193,46.193,46.0647,46.0746,17781.0
2022-06-22 13:30:00,46.68,46.69,46.57,46.57,30211.0,46.0746,46.0845,45.966,45.966,30211.0
2022-06-22 13:35:00,46.57,46.73,46.54,46.71,34167.0,45.966,46.1239,45.9364,46.1042,34167.0
2022-06-22 13:40:00,46.7,46.71,46.65,46.71,22954.0,46.0943,46.1042,46.045,46.1042,22954.0
2022-06-22 13:45:00,46.69,46.74,46.66,46.74,31478.0,46.0845,46.1338,46.0548,46.1338,31478.0
2022-06-22 13:50:00,46.74,46.78,46.59,46.6,54063.0,46.1338,46.1733,45.9857,45.9956,54063.0
2022-06-22 13:55:00,46.6,46.64,46.53,46.63,19614.0,45.9956,46.0351,45.9265,46.0252,19614.0
2022-06-22 14:00:00,46.63,46.69,46.6,46.65,23042.0,46.0252,46.0845,45.9956,46.045,23042.0
2022-06-22 14:05:00,46.66,46.94,46.66,46.89,39710.0,46.0548,46.3312,46.0548,46.2819,39710.0
2022-06-22 14:10:00,46.89,46.94,46.81,46.93,26573.0,46.2819,46.3312,46.2029,46.3213,26573.0
2022-06-22 14:15:00,46.94,47.0,46.9,46.95,42063.0,46.3312,46.3904,46.2917,46.3411,42063.0
2022-06-22 14:20:00,46.97,46.97,46.8,46.87,37478.0,46.3608,46.3608,46.193,46.2621,37478.0
2022-06-22 14:25:00,46.86,46.86,46.69,46.71,21092.0,46.2522,46.2522,46.0845,46.1042,21092.0
2022-06-22 14:30:00,46.71,46.89,46.69,46.86,169758.0,46.1042,46.2819,46.0845,46.2522,169758.0
2022-06-22 14:35:00,46.87,47.01,46.87,46.95,123002.0,46.2621,46.4003,46.2621,46.3411,123002.0
2022-06-22 14:40:00,46.94,46.96,46.82,46.86,26055.0,46.3312,46.351,46.2128,46.2522,26055.0
2022-06-22 14:45:00,46.86,46.9,46.67,46.69,29770.0,46.2522,46.2917,46.0647,46.0845,29770.0
2022-06-22 14:50:00,46.69,46.81,46.65,46.81,23289.0,46.0845,46.2029,46.045,46.2029,23289.0
2022-06-22 14:55:00,46.82,46.88,46.81,46.85,20378.0,46.2128,46.272,46.2029,46.2424,20378.0
2022-06-22 15:00:00,46.86,46.9,46.72,46.87,36524.0,46.2522,46.2917,46.1141,46.2621,36524.0
2022-06-22 15:05:00,46.87,46.9,46.74,46.78,32819.0,46.2621,46.2917,46.1338,46.1733,32819.0
2022-06-22 15:10:00,46.78,46.88,46.72,46.85,38761.0,46.1733,46.272,46.1141,46.2424,38761.0
2022-06-22 15:15:00,46.86,46.93,46.82,46.87,65338.0,46.2522,46.3213,46.2128,46.2621,65338.0
2022-06-22 15:20:00,46.86,46.9,46.78,46.82,47405.0,46.2522,46.2917,46.1733,46.2128,47405.0
2022-06-22 15:25:00,46.81,46.83,46.5,46.53,86715.0,46.2029,46.2226,45.8969,45.9265,86715.0
2022-06-22 15:30:00,46.51,46.6,46.46,46.56,69833.0,45.9068,45.9956,45.8574,45.9561,69833.0
2022-06-22 15:35:00,46.55,46.58,46.45,46.51,171748.0,45.9463,45.9759,45.8476,45.9068,171748.0
2022-06-22 15:40:00,46.5,46.5,46.34,46.43,105339.0,45.8969,45.8969,45.739,45.8278,105339.0
2022-06-22 15:45:00,46.42,46.46,46.36,46.45,142256.0,45.818,45.8574,45.7587,45.8476,142256.0
2022-06-22 15:50:00,46.45,46.57,46.39,46.52,288462.0,45.8476,45.966,45.7883,45.9167,288462.0
2022-06-22 15:55:00,46.51,46.58,46.37,46.37,371009.0,45.9068,45.9759,45.7686,45.7686,371009.0
2022-06-23 09:30:00,47.11,47.14,46.44,46.55,184317.0,46.499,46.5286,45.8377,45.9463,184317.0
2022-06-23 09:35:00,46.5,46.51,45.95,45.97,109551.0,45.8969,45.9068,45.3541,45.3738,109551.0
2022-06-23 09:40:00,45.97,46.38,45.97,46.2,103679.0,45.3738,45.7785,45.3738,45.6008,103679.0
2022-06-23 09:45:00,46.21,46.36,45.97,46.24,53909.0,45.6107,45.7587,45.3738,45.6403,53909.0
2022-06-23 09:50:00,46.21,46.28,45.88,46.05,68180.0,45.6107,45.6798,45.285,45.4528,68180.0
2022-06-23 09:55:00,46.06,46.62,46.01,46.5,110472.0,45.4626,46.0154,45.4133,45.8969,110472.0
2022-06-23 10:00:00,46.52,46.65,46.39,46.52,48640.0,45.9167,46.045,45.7883,45.9167,48640.0
2022-06-23 10:05:00,46.51,46.63,46.23,46.26,49958.0,45.9068,46.0252,45.6304,45.66,49958.0
2022-06-23 10:10:00,46.24,46.55,46.16,46.4,40146.0,45.6403,45.9463,45.5613,45.7982,40146.0
2022-06-23 10:15:00,46.39,46.62,46.37,46.61,19719.0,45.7883,46.0154,45.7686,46.0055,19719.0
2022-06-23 10:20:00,46.61,46.68,46.54,46.54,82469.0,46.0055,46.0746,45.9364,45.9364,82469.0
2022-06-23 10:25:00,46.54,46.68,46.37,46.42,42174.0,45.9364,46.0746,45.7686,45.818,42174.0
2022-06-23 10:30:00,46.44,46.62,46.41,46.47,53708.0,45.8377,46.0154,45.8081,45.8673,53708.0
2022-06-23 10:35:00,46.48,46.7,46.35,46.67,73724.0,45.8772,46.0943,45.7489,46.0647,73724.0
2022-06-23 10:40:00,46.69,46.94,46.69,46.79,79005.0,46.0845,46.3312,46.0845,46.1832,79005.0
2022-06-23 10:45:00,46.71,46.82,46.65,46.69,41970.0,46.1042,46.2128,46.045,46.0845,41970.0
2022-06-23 10:50:00,46.72,46.72,46.58,46.63,24218.0,46.1141,46.1141,45.9759,46.0252,24218.0
2022-06-23 10:55:00,46.63,46.8,46.62,46.64,29959.0,46.0252,46.193,46.0154,46.0351,29959.0
2022-06-23 11:00:00,46.67,46.67,46.28,46.3,99216.0,46.0647,46.0647,45.6798,45.6995,99216.0
2022-06-23 11:05:00,46.27,46.28,46.18,46.25,114748.0,45.6699,45.6798,45.5811,45.6502,114748.0
2022-06-23 11:10:00,46.25,46.64,46.22,46.56,72993.0,45.6502,46.0351,45.6205,45.9561,72993.0
2022-06-23 11:15:00,46.57,46.58,46.45,46.52,45680.0,45.966,45.9759,45.8476,45.9167,45680.0
2022-06-23 11:20:00,46.52,46.55,46.25,46.31,70391.0,45.9167,45.9463,45.6502,45.7094,70391.0
2022-06-23 11:25:00,46.32,46.4,46.29,46.39,42861.0,45.7193,45.7982,45.6896,45.7883,42861.0
2022-06-23 11:30:00,46.38,46.49,46.25,46.28,42297.0,45.7785,45.887,45.6502,45.6798,42297.0
2022-06-23 11:35:00,46.25,46.25,46.02,46.03,59319.0,45.6502,45.6502,45.4231,45.433,59319.0
2022-06-23 11:40:00,46.01,46.17,46.01,46.12,38229.0,45.4133,45.5712,45.4133,45.5218,38229.0
2022-06-23 11:45:00,46.11,46.15,46.02,46.14,41246.0,45.512,45.5515,45.4231,45.5416,41246.0
2022-06-23 11:50:00,46.13,46.16,46.07,46.09,39850.0,45.5317,45.5613,45.4725,45.4922,39850.0
2022-06-23 11:55:00,46.07,46.1,45.88,45.9,38779.0,45.4725,45.5021,45.285,45.3047,38779.0
2022-06-23 12:00:00,45.9,45.91,45.6,45.61,53105.0,45.3047,45.3146,45.0086,45.0185,53105.0
2022-06-23 12:05:00,45.62,45.74,45.54,45.6,29401.0,45.0283,45.1468,44.9494,45.0086,29401.0
2022-06-23 12:10:00,45.6,45.7,45.52,45.64,68557.0,45.0086,45.1073,44.9296,45.0481,68557.0
2022-06-23 12:15:00,45.62,45.84,45.59,45.73,49124.0,45.0283,45.2455,44.9987,45.1369,49124.0
2022-06-23 12:20:00,45.74,45.87,45.7,45.83,86692.0,45.1468,45.2751,45.1073,45.2356,86692.0
2022-06-23 12:25:00,45.8,45.94,45.74,45.86,27565.0,45.206,45.3442,45.1468,45.2652,27565.0
2022-06-23 12:30:00,45.86,45.91,45.69,45.7,21608.0,45.2652,45.3146,45.0974,45.1073,21608.0
2022-06-23 12:35:00,45.7,45.8,45.56,45.57,19331.0,45.1073,45.206,44.9691,44.979,19331.0
2022-06-23 12:40:00,45.56,45.7,45.53,45.62,28182.0,44.9691,45.1073,44.9395,45.0283,28182.0
2022-06-23 12:45:00,45.62,45.62,45.48,45.54,53780.0,45.0283,45.0283,44.8901,44.9494,53780.0
2022-06-23 12:50:00,45.51,45.56,45.39,45.48,34133.0,44.9198,44.9691,44.8013,44.8901,34133.0
2022-06-23 12:55:00,45.47,45.55,45.38,45.43,45215.0,44.8803,44.9592,44.7914,44.8408,45215.0
2022-06-23 13:00:00,45.43,45.43,45.22,45.35,30145.0,44.8408,44.8408,44.6335,44.7618,30145.0
2022-06-23 13:05:00,45.33,45.49,45.33,45.37,47872.0,44.7421,44.9,44.7421,44.7816,47872.0
2022-06-23 13:10:00,45.38,45.5,45.35,45.38,23479.0,44.7914,44.9099,44.7618,44.7914,23479.0
2022-06-23 13:15:00,45.4,45.45,45.35,45.44,27955.0,44.8112,44.8605,44.7618,44.8507,27955.0
2022-06-23 13:20:00,45.43,45.48,45.3,45.37,41303.0,44.8408,44.8901,44.7125,44.7816,41303.0
2022-06-23 13:25:00,45.37,45.41,45.25,45.3,31768.0,44.7816,44.8211,44.6631,44.7125,31768.0
2022-06-23 13:30:00,45.3,45.4,45.29,45.35,28086.0,44.7125,44.8112,44.7026,44.7618,28086.0
2022-06-23 13:35:00,45.37,45.42,45.25,45.29,18101.0,44.7816,44.8309,44.6631,44.7026,18101.0
2022-06-23 13:40:00,45.3,45.32,45.19,45.26,32252.0,44.7125,44.7322,44.6039,44.673,32252.0
2022-06-23 13:45:00,45.26,45.37,45.22,45.31,61397.0,44.673,44.7816,44.6335,44.7224,61397.0
2022-06-23 13:50:00,45.33,45.48,45.31,45.47,38546.0,44.7421,44.8901,44.7224,44.8803,38546.0
2022-06-23 13:55:00,45.47,45.55,45.45,45.54,17870.0,44.8803,44.9592,44.8605,44.9494,17870.0
2022-06-23 14:00:00,45.54,45.6,45.45,45.5,27628.0,44.9494,45.0086,44.8605,44.9099,27628.0
2022-06-23 14:05:00,45.49,45.55,45.46,45.55,18489.0,44.9,44.9592,44.8704,44.9592,18489.0
2022-06-23 14:10:00,45.55,45.56,45.44,45.46,32414.0,44.9592,44.9691,44.8507,44.8704,32414.0
2022-06-23 14:15:00,45.47,45.52,45.35,45.4,85964.0,44.8803,44.9296,44.7618,44.8112,85964.0
2022-06-23 14:20:00,45.4,45.44,45.33,45.4,134680.0,44.8112,44.8507,44.7421,44.8112,134680.0
2022-06-23 14:25:00,45.4,45.62,45.38,45.61,142229.0,44.8112,45.0283,44.7914,45.0185,142229.0
2022-06-23 14:30:00,45.61,45.78,45.59,45.75,31912.0,45.0185,45.1863,44.9987,45.1566,31912.0
2022-06-23 14:35:00,45.75,45.82,45.7,45.77,54473.0,45.1566,45.2257,45.1073,45.1764,54473.0
2022-06-23 14:40:00,45.77,45.81,45.72,45.74,27403.0,45.1764,45.2159,45.127,45.1468,27403.0
2022-06-23 14:45:00,45.73,45.73,45.62,45.64,29588.0,45.1369,45.1369,45.0283,45.0481,29588.0
2022-06-23 14:50:00,45.63,45.68,45.61,45.63,38513.0,45.0382,45.0876,45.0185,45.0382,38513.0
2022-06-23 14:55:00,45.62,45.65,45.57,45.64,26678.0,45.0283,45.0579,44.979,45.0481,26678.0
2022-06-23 15:00:00,45.64,45.72,45.57,45.66,31712.0,45.0481,45.127,44.979,45.0678,31712.0
2022-06-23 15:05:00,45.65,45.79,45.65,45.72,38755.0,45.0579,45.1961,45.0579,45.127,38755.0
2022-06-23 15:10:00,45.72,45.77,45.68,45.75,31575.0,45.127,45.1764,45.0876,45.1566,31575.0
2022-06-23 15:15:00,45.75,45.77,45.64,45.73,54403.0,45.1566,45.1764,45.0481,45.1369,54403.0
2022-06-23 15:20:00,45.73,45.77,45.68,45.71,43949.0,45.1369,45.1764,45.0876,45.1172,43949.0
2022-06-23 15:25:00,45.7,45.9,45.69,45.88,82486.0,45.1073,45.3047,45.0974,45.285,82486.0
2022-06-23 15:30:00,45.88,46.19,45.88,46.18,145131.0,45.285,45.5909,45.285,45.5811,145131.0
2022-06-23 15:35:00,46.18,46.21,46.06,46.07,123265.0,45.5811,45.6107,45.4626,45.4725,123265.0
2022-06-23 15:40:00,46.07,46.24,46.05,46.13,86900.0,45.4725,45.6403,45.4528,45.5317,86900.0
2022-06-23 15:45:00,46.13,46.26,46.12,46.25,97829.0,45.5317,45.66,45.5218,45.6502,97829.0
2022-06-23 15:50:00,46.25,46.37,46.11,46.19,160942.0,45.6502,45.7686,45.512,45.5909,160942.0
2022-06-23 15:55:00,46.19,46.33,46.18,46.22,565404.0,45.5909,45.7291,45.5811,45.6205,565404.0
2022-06-24 09:30:00,47.21,47.49,46.92,47.38,279410.0,46.5977,46.8741,46.3115,46.7655,279410.0
2022-06-24 09:35:00,47.38,47.41,46.88,47.1,80809.0,46.7655,46.7951,46.272,46.4891,80809.0
2022-06-24 09:40:00,47.08,47.48,47.05,47.38,90181.0,46.4694,46.8642,46.4398,46.7655,90181.0
2022-06-24 09:45:00,47.37,47.81,47.32,47.79,74662.0,46.7556,47.1899,46.7063,47.1702,74662.0
2022-06-24 09:50:00,47.8,48.0,47.65,47.86,161696.0,47.1801,47.3775,47.032,47.2393,161696.0
2022-06-24 09:55:00,47.85,48.2,47.83,48.14,80885.0,47.2294,47.5749,47.2097,47.5156,80885.0
2022-06-24 10:00:00,48.15,48.9,48.15,48.62,174641.0,47.5255,48.2658,47.5255,47.9894,174641.0
2022-06-24 10:05:00,48.6,48.96,48.56,48.85,98340.0,47.9697,48.325,47.9302,48.2164,98340.0
2022-06-24 10:10:00,48.82,48.99,48.73,48.93,134312.0,48.1868,48.3546,48.098,48.2954,134312.0
2022-06-24 10:15:00,48.93,49.05,48.66,48.76,90308.0,48.2954,48.4138,48.0289,48.1276,90308.0
2022-06-24 10:20:00,48.77,48.91,48.72,48.72,51307.0,48.1375,48.2757,48.0881,48.0881,51307.0
2022-06-24 10:25:00,48.73,48.73,48.48,48.56,63280.0,48.098,48.098,47.8512,47.9302,63280.0
2022-06-24 10:30:00,48.6,48.72,48.41,48.64,83988.0,47.9697,48.0881,47.7821,48.0092,83988.0
2022-06-24 10:35:00,48.66,48.69,48.5,48.54,58728.0,48.0289,48.0585,47.871,47.9105,58728.0
2022-06-24 10:40:00,48.54,48.61,48.23,48.27,41219.0,47.9105,47.9796,47.6045,47.644,41219.0
2022-06-24 10:45:00,48.28,48.34,48.12,48.24,67281.0,47.6538,47.7131,47.4959,47.6144,67281.0
2022-06-24 10:50:00,48.25,48.26,48.02,48.05,51335.0,47.6242,47.6341,47.3972,47.4268,51335.0
2022-06-24 10:55:00,48.06,48.28,48.04,48.19,69224.0,47.4367,47.6538,47.4169,47.565,69224.0
2022-06-24 11:00:00,48.18,48.37,48.18,48.34,55258.0,47.5551,47.7427,47.5551,47.7131,55258.0
2022-06-24 11:05:00,48.35,48.41,48.16,48.19,69140.0,47.7229,47.7821,47.5354,47.565,69140.0
2022-06-24 11:10:00,48.17,48.19,47.99,47.99,49208.0,47.5453,47.565,47.3676,47.3676,49208.0
2022-06-24 11:15:00,47.98,48.04,47.89,47.89,69150.0,47.3577,47.4169,47.2689,47.2689,69150.0
2022-06-24 11:20:00,47.88,47.94,47.8,47.89,55336.0,47.259,47.3182,47.1801,47.2689,55336.0
2022-06-24 11:25:00,47.89,48.05,47.88,48.03,49146.0,47.2689,47.4268,47.259,47.4071,49146.0
2022-06-24 11:30:00,48.02,48.02,47.8,47.8,37362.0,47.3972,47.3972,47.1801,47.1801,37362.0
2022-06-24 11:35:00,47.79,47.89,47.73,47.83,61970.0,47.1702,47.2689,47.111,47.2097,61970.0
2022-06-24 11:40:00,47.82,47.99,47.8,47.89,59584.0,47.1998,47.3676,47.1801,47.2689,59584.0
2022-06-24 11:45:00,47.87,47.96,47.8,47.9,18810.0,47.2491,47.338,47.1801,47.2788,18810.0
2022-06-24 11:50:00,47.89,47.96,47.79,47.92,28868.0,47.2689,47.338,47.1702,47.2985,28868.0
2022-06-24 11:55:00,47.93,48.02,47.83,48.02,215500.0,47.3084,47.3972,47.2097,47.3972,215500.0
2022-06-24 12:00:00,48.02,48.1,47.94,47.98,27130.0,47.3972,47.4762,47.3182,47.3577,27130.0
2022-06-24 12:05:00,47.98,47.98,47.84,47.84,36700.0,47.3577,47.3577,47.2195,47.2195,36700.0
2022-06-24 12:10:00,47.84,47.89,47.76,47.81,30174.0,47.2195,47.2689,47.1406,47.1899,30174.0
2022-06-24 12:15:00,47.8,47.87,47.79,47.86,30305.0,47.1801,47.2491,47.1702,47.2393,30305.0
2022-06-24 12:20:00,47.85,47.88,47.75,47.81,81574.0,47.2294,47.259,47.1307,47.1899,81574.0
2022-06-24 12:25:00,47.82,47.88,47.72,47.88,76634.0,47.1998,47.259,47.1011,47.259,76634.0
2022-06-24 12:30:00,47.91,47.92,47.72,47.79,45850.0,47.2886,47.2985,47.1011,47.1702,45850.0
2022-06-24 12:35:00,47.79,47.83,47.76,47.82,35303.0,47.1702,47.2097,47.1406,47.1998,35303.0
2022-06-24 12:40:00,47.8,48.04,47.74,48.0,52495.0,47.1801,47.4169,47.1208,47.3775,52495.0
2022-06-24 12:45:00,47.99,47.99,47.85,47.88,31401.0,47.3676,47.3676,47.2294,47.259,31401.0
2022-06-24 12:50:00,47.9,47.97,47.9,47.97,41428.0,47.2788,47.3479,47.2788,47.3479,41428.0
2022-06-24 12:55:00,47.97,47.97,47.86,47.93,21381.0,47.3479,47.3479,47.2393,47.3084,21381.0
2022-06-24 13:00:00,47.91,47.96,47.82,47.84,32227.0,47.2886,47.338,47.1998,47.2195,32227.0
2022-06-24 13:05:00,47.84,47.86,47.77,47.83,21465.0,47.2195,47.2393,47.1504,47.2097,21465.0
2022-06-24 13:10:00,47.84,47.86,47.72,47.8,36121.0,47.2195,47.2393,47.1011,47.1801,36121.0
2022-06-24 13:15:00,47.81,47.86,47.71,47.73,33414.0,47.1899,47.2393,47.0912,47.111,33414.0
2022-06-24 13:20:00,47.74,47.82,47.66,47.67,60020.0,47.1208,47.1998,47.0419,47.0517,60020.0
2022-06-24 13:25:00,47.67,47.67,47.57,47.63,55527.0,47.0517,47.0517,46.953,47.0123,55527.0
2022-06-24 13:30:00,47.62,47.75,47.57,47.73,55975.0,47.0024,47.1307,46.953,47.111,55975.0
2022-06-24 13:35:00,47.73,47.73,47.61,47.62,35436.0,47.111,47.111,46.9925,47.0024,35436.0
2022-06-24 13:40:00,47.62,47.7,47.54,47.64,29025.0,47.0024,47.0814,46.9234,47.0221,29025.0
2022-06-24 13:45:00,47.63,47.64,47.55,47.58,49042.0,47.0123,47.0221,46.9333,46.9629,49042.0
2022-06-24 13:50:00,47.59,47.66,47.55,47.57,30207.0,46.9728,47.0419,46.9333,46.953,30207.0
2022-06-24 13:55:00,47.57,47.62,47.52,47.55,32576.0,46.953,47.0024,46.9037,46.9333,32576.0
2022-06-24 14:00:00,47.55,47.57,47.51,47.53,43451.0,46.9333,46.953,46.8938,46.9136,43451.0
2022-06-24 14:05:00,47.54,47.57,47.49,47.49,20125.0,46.9234,46.953,46.8741,46.8741,20125.0
2022-06-24 14:10:00,47.5,47.62,47.5,47.61,20999.0,46.8839,47.0024,46.8839,46.9925,20999.0
2022-06-24 14:15:00,47.62,47.66,47.58,47.64,22046.0,47.0024,47.0419,46.9629,47.0221,22046.0
2022-06-24 14:20:00,47.64,47.65,47.54,47.56,27276.0,47.0221,47.032,46.9234,46.9432,27276.0
2022-06-24 14:25:00,47.57,47.68,47.55,47.65,54544.0,46.953,47.0616,46.9333,47.032,54544.0
2022-06-24 14:30:00,47.65,47.76,47.65,47.73,27487.0,47.032,47.1406,47.032,47.111,27487.0
2022-06-24 14:35:00,47.74,47.74,47.65,47.66,32459.0,47.1208,47.1208,47.032,47.0419,32459.0
2022-06-24 14:40:00,47.66,47.73,47.64,47.73,28390.0,47.0419,47.111,47.0221,47.111,28390.0
2022-06-24 14:45:00,47.73,47.85,47.73,47.84,42472.0,47.111,47.2294,47.111,47.2195,42472.0
2022-06-24 14:50:00,47.85,47.85,47.67,47.7,60092.0,47.2294,47.2294,47.0517,47.0814,60092.0
2022-06-24 14:55:00,47.7,47.7,47.63,47.69,39024.0,47.0814,47.0814,47.0123,47.0715,39024.0
2022-06-24 15:00:00,47.7,47.74,47.64,47.72,54640.0,47.0814,47.1208,47.0221,47.1011,54640.0
2022-06-24 15:05:00,47.72,47.75,47.67,47.69,39617.0,47.1011,47.1307,47.0517,47.0715,39617.0
2022-06-24 15:10:00,47.71,47.71,47.53,47.61,81977.0,47.0912,47.0912,46.9136,46.9925,81977.0
2022-06-24 15:15:00,47.61,47.66,47.58,47.61,44791.0,46.9925,47.0419,46.9629,46.9925,44791.0
2022-06-24 15:20:00,47.61,47.69,47.61,47.64,27362.0,46.9925,47.0715,46.9925,47.0221,27362.0
2022-06-24 15:25:00,47.63,47.63,47.54,47.56,66000.0,47.0123,47.0123,46.9234,46.9432,66000.0
2022-06-24 15:30:00,47.57,47.65,47.56,47.56,73800.0,46.953,47.032,46.9432,46.9432,73800.0
2022-06-24 15:35:00,47.56,47.67,47.52,47.64,52866.0,46.9432,47.0517,46.9037,47.0221,52866.0
2022-06-24 15:40:00,47.64,47.67,47.61,47.62,69433.0,47.0221,47.0517,46.9925,47.0024,69433.0
2022-06-24 15:45:00,47.63,47.69,47.59,47.66,182987.0,47.0123,47.0715,46.9728,47.0419,182987.0
2022-06-24 15:50:00,47.67,48.07,47.67,47.98,510962.0,47.0517,47.4466,47.0517,47.3577,510962.0
2022-06-24 15:55:00,48.0,48.24,47.96,48.22,620158.0,47.3775,47.6144,47.338,47.5946,620158.0
2022-06-27 09:30:00,49.03,49.17,48.22,48.41,201193.0,48.3941,48.5323,47.5946,47.7821,201193.0
2022-06-27 09:35:00,48.38,48.42,47.91,48.17,73528.0,47.7525,47.792,47.2886,47.5453,73528.0
2022-06-27 09:40:00,48.15,48.15,47.7,47.98,80934.0,47.5255,47.5255,47.0814,47.3577,80934.0
2022-06-27 09:45:00,48.0,48.0,47.45,47.48,62315.0,47.3775,47.3775,46.8346,46.8642,62315.0
2022-06-27 09:50:00,47.5,47.87,47.45,47.82,107506.0,46.8839,47.2491,46.8346,47.1998,107506.0
2022-06-27 09:55:00,47.8,47.9,47.59,47.59,61856.0,47.1801,47.2788,46.9728,46.9728,61856.0
2022-06-27 10:00:00,47.59,48.0,47.49,47.94,120017.0,46.9728,47.3775,46.8741,47.3182,120017.0
2022-06-27 10:05:00,47.91,47.96,47.54,47.72,68095.0,47.2886,47.338,46.9234,47.1011,68095.0
2022-06-27 10:10:00,47.74,47.82,47.47,47.58,44802.0,47.1208,47.1998,46.8543,46.9629,44802.0
2022-06-27 10:15:00,47.59,47.66,47.37,47.56,44328.0,46.9728,47.0419,46.7556,46.9432,44328.0
2022-06-27 10:20:00,47.6,47.71,47.57,47.67,40247.0,46.9827,47.0912,46.953,47.0517,40247.0
2022-06-27 10:25:00,47.64,47.86,47.6,47.64,58917.0,47.0221,47.2393,46.9827,47.0221,58917.0
2022-06-27 10:30:00,47.64,48.11,47.62,48.0,85394.0,47.0221,47.486,47.0024,47.3775,85394.0
2022-06-27 10:35:00,48.0,48.1,47.86,48.05,127666.0,47.3775,47.4762,47.2393,47.4268,127666.0
2022-06-27 10:40:00,48.04,48.12,47.95,48.02,74415.0,47.4169,47.4959,47.3281,47.3972,74415.0
2022-06-27 10:45:00,48.02,48.13,47.97,48.11,101147.0,47.3972,47.5058,47.3479,47.486,101147.0
2022-06-27 10:50:00,48.12,48.42,48.07,48.3,159948.0,47.4959,47.792,47.4466,47.6736,159948.0
2022-06-27 10:55:00,48.33,48.51,48.28,48.28,114280.0,47.7032,47.8808,47.6538,47.6538,114280.0
2022-06-27 11:00:00,48.34,48.38,48.21,48.22,53606.0,47.7131,47.7525,47.5847,47.5946,53606.0
2022-06-27 11:05:00,48.23,48.23,48.07,48.08,64288.0,47.6045,47.6045,47.4466,47.4564,64288.0
2022-06-27 11:10:00,48.07,48.2,48.04,48.16,31707.0,47.4466,47.5749,47.4169,47.5354,31707.0
2022-06-27 11:15:00,48.14,48.24,48.04,48.14,38477.0,47.5156,47.6144,47.4169,47.5156,38477.0
2022-06-27 11:20:00,48.15,48.36,48.09,48.34,40502.0,47.5255,47.7328,47.4663,47.7131,40502.0
2022-06-27 11:25:00,48.36,48.48,48.36,48.39,33739.0,47.7328,47.8512,47.7328,47.7624,33739.0
2022-06-27 11:30:00,48.39,48.42,48.27,48.27,37596.0,47.7624,47.792,47.644,47.644,37596.0
2022-06-27 11:35:00,48.26,48.33,48.22,48.3,26611.0,47.6341,47.7032,47.5946,47.6736,26611.0
2022-06-27 11:40:00,48.31,48.49,48.28,48.45,27200.0,47.6834,47.8611,47.6538,47.8216,27200.0
2022-06-27 11:45:00,48.46,48.56,48.39,48.4,36989.0,47.8315,47.9302,47.7624,47.7723,36989.0
2022-06-27 11:50:00,48.39,48.43,48.3,48.3,51087.0,47.7624,47.8019,47.6736,47.6736,51087.0
2022-06-27 11:55:00,48.3,48.33,48.18,48.26,22802.0,47.6736,47.7032,47.5551,47.6341,22802.0
2022-06-27 12:00:00,48.25,48.29,48.04,48.05,28431.0,47.6242,47.6637,47.4169,47.4268,28431.0
2022-06-27 12:05:00,48.1,48.11,48.01,48.03,17584.0,47.4762,47.486,47.3873,47.4071,17584.0
2022-06-27 12:10:00,48.04,48.11,47.99,48.07,20979.0,47.4169,47.486,47.3676,47.4466,20979.0
2022-06-27 12:15:00,48.04,48.08,48.01,48.05,38246.0,47.4169,47.4564,47.3873,47.4268,38246.0
2022-06-27 12:20:00,48.05,48.07,47.85,47.85,26437.0,47.4268,47.4466,47.2294,47.2294,26437.0
2022-06-27 12:25:00,47.85,47.87,47.72,47.74,43434.0,47.2294,47.2491,47.1011,47.1208,43434.0
2022-06-27 12:30:00,47.73,47.74,47.63,47.67,44248.0,47.111,47.1208,47.0123,47.0517,44248.0
2022-06-27 12:35:00,47.67,47.75,47.64,47.72,39918.0,47.0517,47.1307,47.0221,47.1011,39918.0
2022-06-27 12:40:00,47.73,47.89,47.7,47.89,19153.0,47.111,47.2689,47.0814,47.2689,19153.0
2022-06-27 12:45:00,47.9,47.94,47.79,47.94,23439.0,47.2788,47.3182,47.1702,47.3182,23439.0
2022-06-27 12:50:00,47.93,47.99,47.9,47.99,18896.0,47.3084,47.3676,47.2788,47.3676,18896.0
2022-06-27 12:55:00,48.0,48.07,47.96,48.07,12834.0,47.3775,47.4466,47.338,47.4466,12834.0
2022-06-27 13:00:00,48.08,48.08,47.9,47.97,29011.0,47.4564,47.4564,47.2788,47.3479,29011.0
2022-06-27 13:05:00,47.97,47.97,47.87,47.96,16826.0,47.3479,47.3479,47.2491,47.338,16826.0
2022-06-27 13:10:00,47.98,48.14,47.98,48.07,17629.0,47.3577,47.5156,47.3577,47.4466,17629.0
2022-06-27 13:15:00,48.07,48.15,48.02,48.13,19671.0,47.4466,47.5255,47.3972,47.5058,19671.0
2022-06-27 13:20:00,48.14,48.17,48.09,48.11,11390.0,47.5156,47.5453,47.4663,47.486,11390.0
2022-06-27 13:25:00,48.13,48.13,48.04,48.07,7858.0,47.5058,47.5058,47.4169,47.4466,7858.0
2022-06-27 13:30:00,48.06,48.08,47.94,47.98,15572.0,47.4367,47.4564,47.3182,47.3577,15572.0
2022-06-27 13:35:00,47.96,47.97,47.91,47.94,14763.0,47.338,47.3479,47.2886,47.3182,14763.0
2022-06-27 13:40:00,47.97,47.98,47.85,47.88,21523.0,47.3479,47.3577,47.2294,47.259,21523.0
2022-06-27 13:45:00,47.87,47.89,47.76,47.81,16493.0,47.2491,47.2689,47.1406,47.1899,16493.0
2022-06-27 13:50:00,47.81,47.88,47.79,47.83,18722.0,47.1899,47.259,47.1702,47.2097,18722.0
2022-06-27 13:55:00,47.85,47.88,47.83,47.87,8492.0,47.2294,47.259,47.2097,47.2491,8492.0
2022-06-27 14:00:00,47.87,47.98,47.8,47.92,19265.0,47.2491,47.3577,47.1801,47.2985,19265.0
2022-06-27 14:05:00,47.94,47.98,47.89,47.96,23532.0,47.3182,47.3577,47.2689,47.338,23532.0
2022-06-27 14:10:00,47.96,48.08,47.92,47.99,39164.0,47.338,47.4564,47.2985,47.3676,39164.0
2022-06-27 14:15:00,48.0,48.12,47.98,48.1,16477.0,47.3775,47.4959,47.3577,47.4762,16477.0
2022-06-27 14:20:00,48.11,48.2,48.08,48.15,30219.0,47.486,47.5749,47.4564,47.5255,30219.0
2022-06-27 14:25:00,48.15,48.15,48.05,48.08,30194.0,47.5255,47.5255,47.4268,47.4564,30194.0
2022-06-27 14:30:00,48.08,48.14,48.05,48.12,18519.0,47.4564,47.5156,47.4268,47.4959,18519.0
2022-06-27 14:35:00,48.12,48.26,48.11,48.23,90657.0,47.4959,47.6341,47.486,47.6045,90657.0
2022-06-27 14:40:00,48.23,48.24,48.13,48.15,32643.0,47.6045,47.6144,47.5058,47.5255,32643.0
2022-06-27 14:45:00,48.15,48.19,48.1,48.18,139246.0,47.5255,47.565,47.4762,47.5551,139246.0
2022-06-27 14:50:00,48.18,48.18,48.06,48.11,31251.0,47.5551,47.5551,47.4367,47.486,31251.0
2022-06-27 14:55:00,48.12,48.14,48.01,48.02,15535.0,47.4959,47.5156,47.3873,47.3972,15535.0
2022-06-27 15:00:00,48.01,48.04,47.81,47.81,34431.0,47.3873,47.4169,47.1899,47.1899,34431.0
2022-06-27 15:05:00,47.81,47.91,47.76,47.89,24586.0,47.1899,47.2886,47.1406,47.2689,24586.0
2022-06-27 15:10:00,47.87,48.02,47.87,48.0,25759.0,47.2491,47.3972,47.2491,47.3775,25759.0
2022-06-27 15:15:00,47.99,48.04,47.91,47.96,21422.0,47.3676,47.4169,47.2886,47.338,21422.0
2022-06-27 15:20:00,47.95,47.97,47.84,47.84,33224.0,47.3281,47.3479,47.2195,47.2195,33224.0
2022-06-27 15:25:00,47.84,47.95,47.83,47.88,17781.0,47.2195,47.3281,47.2097,47.259,17781.0
2022-06-27 15:30:00,47.87,47.89,47.77,47.78,39775.0,47.2491,47.2689,47.1504,47.1603,39775.0
2022-06-27 15:35:00,47.79,47.79,47.66,47.68,34839.0,47.1702,47.1702,47.0419,47.0616,34839.0
2022-06-27 15:40:00,47.69,47.88,47.67,47.88,40003.0,47.0715,47.259,47.0517,47.259,40003.0
2022-06-27 15:45:00,47.88,47.92,47.71,47.78,50755.0,47.259,47.2985,47.0912,47.1603,50755.0
2022-06-27 15:50:00,47.79,47.79,47.45,47.54,170050.0,47.1702,47.1702,46.8346,46.9234,170050.0
2022-06-27 15:55:00,47.53,47.66,47.44,47.66,387546.0,46.9136,47.0419,46.8247,47.0419,387546.0
2022-06-28 09:30:00,47.63,48.06,47.05,47.97,236715.0,47.0123,47.4367,46.4398,47.3479,236715.0
2022-06-28 09:35:00,47.98,48.4,47.86,48.29,120290.0,47.3577,47.7723,47.2393,47.6637,120290.0
2022-06-28 09:40:00,48.25,48.6,48.25,48.58,68004.0,47.6242,47.9697,47.6242,47.9499,68004.0
2022-06-28 09:45:00,48.59,48.62,48.29,48.44,88751.0,47.9598,47.9894,47.6637,47.8118,88751.0
2022-06-28 09:50:00,48.47,48.56,48.32,48.44,83056.0,47.8414,47.9302,47.6933,47.8118,83056.0
2022-06-28 09:55:00,48.44,48.48,47.97,48.06,50823.0,47.8118,47.8512,47.3479,47.4367,50823.0
2022-06-28 10:00:00,48.01,48.18,47.76,47.77,103266.0,47.3873,47.5551,47.1406,47.1504,103266.0
2022-06-28 10:05:00,47.75,47.77,47.47,47.7,90470.0,47.1307,47.1504,46.8543,47.0814,90470.0
2022-06-28 10:10:00,47.67,48.02,47.64,47.96,157288.0,47.0517,47.3972,47.0221,47.338,157288.0
2022-06-28 10:15:00,47.92,48.02,47.59,47.61,199959.0,47.2985,47.3972,46.9728,46.9925,199959.0
2022-06-28 10:20:00,47.61,47.64,47.36,47.64,73719.0,46.9925,47.0221,46.7458,47.0221,73719.0
2022-06-28 10:25:00,47.65,47.74,47.48,47.49,56109.0,47.032,47.1208,46.8642,46.8741,56109.0
2022-06-28 10:30:00,47.48,47.5,47.08,47.18,83291.0,46.8642,46.8839,46.4694,46.5681,83291.0
2022-06-28 10:35:00,47.18,47.34,47.09,47.26,41882.0,46.5681,46.726,46.4793,46.6471,41882.0
2022-06-28 10:40:00,47.25,47.27,47.07,47.25,41351.0,46.6372,46.6569,46.4595,46.6372,41351.0
2022-06-28 10:45:00,47.24,47.24,46.84,46.92,81594.0,46.6273,46.6273,46.2325,46.3115,81594.0
2022-06-28 10:50:00,46.94,47.0,46.79,46.83,66293.0,46.3312,46.3904,46.1832,46.2226,66293.0
2022-06-28 10:55:00,46.84,47.12,46.83,46.98,37678.0,46.2325,46.5089,46.2226,46.3707,37678.0
2022-06-28 11:00:00,46.97,47.08,46.9,46.92,82545.0,46.3608,46.4694,46.2917,46.3115,82545.0
2022-06-28 11:05:00,46.91,46.93,46.74,46.81,95411.0,46.3016,46.3213,46.1338,46.2029,95411.0
2022-06-28 11:10:00,46.82,46.88,46.74,46.8,113038.0,46.2128,46.272,46.1338,46.193,113038.0
2022-06-28 11:15:00,46.79,46.82,46.6,46.64,72042.0,46.1832,46.2128,45.9956,46.0351,72042.0
2022-06-28 11:20:00,46.62,46.67,46.37,46.39,47660.0,46.0154,46.0647,45.7686,45.7883,47660.0
2022-06-28 11:25:00,46.4,46.42,46.11,46.13,122315.0,45.7982,45.818,45.512,45.5317,122315.0
2022-06-28 11:30:00,46.13,46.35,46.05,46.29,124678.0,45.5317,45.7489,45.4528,45.6896,124678.0
2022-06-28 11:35:00,46.27,46.29,46.04,46.08,50814.0,45.6699,45.6896,45.4429,45.4824,50814.0
2022-06-28 11:40:00,46.05,46.09,45.78,45.8,92185.0,45.4528,45.4922,45.1863,45.206,92185.0
2022-06-28 11:45:00,45.8,45.96,45.68,45.78,109632.0,45.206,45.3639,45.0876,45.1863,109632.0
2022-06-28 11:50:00,45.78,45.81,45.58,45.59,72489.0,45.1863,45.2159,44.9888,44.9987,72489.0
2022-06-28 11:55:00,45.6,45.66,45.53,45.56,82694.0,45.0086,45.0678,44.9395,44.9691,82694.0
2022-06-28 12:00:00,45.55,45.59,45.39,45.41,141947.0,44.9592,44.9987,44.8013,44.8211,141947.0
2022-06-28 12:05:00,45.42,45.64,45.42,45.59,61575.0,44.8309,45.0481,44.8309,44.9987,61575.0
2022-06-28 12:10:00,45.58,45.69,45.54,45.65,71952.0,44.9888,45.0974,44.9494,45.0579,71952.0
2022-06-28 12:15:00,45.62,45.78,45.6,45.76,60750.0,45.0283,45.1863,45.0086,45.1665,60750.0
2022-06-28 12:20:00,45.77,45.99,45.74,45.89,52709.0,45.1764,45.3935,45.1468,45.2948,52709.0
2022-06-28 12:25:00,45.88,45.89,45.77,45.86,88163.0,45.285,45.2948,45.1764,45.2652,88163.0
2022-06-28 12:30:00,45.85,45.91,45.65,45.66,56073.0,45.2553,45.3146,45.0579,45.0678,56073.0
2022-06-28 12:35:00,45.66,45.99,45.66,45.97,46701.0,45.0678,45.3935,45.0678,45.3738,46701.0
2022-06-28 12:40:00,45.97,46.1,45.93,46.1,55700.0,45.3738,45.5021,45.3343,45.5021,55700.0
2022-06-28 12:45:00,46.09,46.13,45.99,46.06,51229.0,45.4922,45.5317,45.3935,45.4626,51229.0
2022-06-28 12:50:00,46.06,46.07,45.86,45.86,38525.0,45.4626,45.4725,45.2652,45.2652,38525.0
2022-06-28 12:55:00,45.87,45.99,45.77,45.8,105331.0,45.2751,45.3935,45.1764,45.206,105331.0
2022-06-28 13:00:00,45.79,45.83,45.6,45.68,149582.0,45.1961,45.2356,45.0086,45.0876,149582.0
2022-06-28 13:05:00,45.68,45.72,45.5,45.5,76218.0,45.0876,45.127,44.9099,44.9099,76218.0
2022-06-28 13:10:00,45.48,45.54,45.43,45.47,69096.0,44.8901,44.9494,44.8408,44.8803,69096.0
2022-06-28 13:15:00,45.48,45.55,45.45,45.46,53031.0,44.8901,44.9592,44.8605,44.8704,53031.0
2022-06-28 13:20:00,45.45,45.49,45.32,45.47,44300.0,44.8605,44.9,44.7322,44.8803,44300.0
2022-06-28 13:25:00,45.48,45.58,45.42,45.56,72848.0,44.8901,44.9888,44.8309,44.9691,72848.0
2022-06-28 13:30:00,45.55,45.6,45.44,45.47,40311.0,44.9592,45.0086,44.8507,44.8803,40311.0
2022-06-28 13:35:00,45.46,45.5,45.38,45.41,36655.0,44.8704,44.9099,44.7914,44.8211,36655.0
2022-06-28 13:40:00,45.41,45.55,45.39,45.5,32558.0,44.8211,44.9592,44.8013,44.9099,32558.0
2022-06-28 13:45:00,45.5,45.61,45.49,45.59,39423.0,44.9099,45.0185,44.9,44.9987,39423.0
2022-06-28 13:50:00,45.61,45.64,45.5,45.53,37346.0,45.0185,45.0481,44.9099,44.9395,37346.0
2022-06-28 13:55:00,45.51,45.57,45.46,45.46,40888.0,44.9198,44.979,44.8704,44.8704,40888.0
2022-06-28 14:00:00,45.46,45.68,45.44,45.54,82503.0,44.8704,45.0876,44.8507,44.9494,82503.0
2022-06-28 14:05:00,45.54,45.59,45.44,45.47,37423.0,44.9494,44.9987,44.8507,44.8803,37423.0
2022-06-28 14:10:00,45.45,45.5,45.34,45.36,38158.0,44.8605,44.9099,44.752,44.7717,38158.0
2022-06-28 14:15:00,45.36,45.45,45.32,45.38,33811.0,44.7717,44.8605,44.7322,44.7914,33811.0
2022-06-28 14:20:00,45.38,45.43,45.32,45.32,35974.0,44.7914,44.8408,44.7322,44.7322,35974.0
2022-06-28 14:25:00,45.33,45.45,45.32,45.42,48766.0,44.7421,44.8605,44.7322,44.8309,48766.0
2022-06-28 14:30:00,45.43,45.44,45.34,45.38,53091.0,44.8408,44.8507,44.752,44.7914,53091.0
2022-06-28 14:35:00,45.37,45.37,45.27,45.3,59096.0,44.7816,44.7816,44.6829,44.7125,59096.0
2022-06-28 14:40:00,45.29,45.41,45.26,45.41,68233.0,44.7026,44.8211,44.673,44.8211,68233.0
2022-06-28 14:45:00,45.41,45.6,45.4,45.6,41959.0,44.8211,45.0086,44.8112,45.0086,41959.0
2022-06-28 14:50:00,45.6,45.6,45.49,45.52,31539.0,45.0086,45.0086,44.9,44.9296,31539.0
2022-06-28 14:55:00,45.52,45.57,45.45,45.49,31343.0,44.9296,44.979,44.8605,44.9,31343.0
2022-06-28 15:00:00,45.48,45.56,45.36,45.39,54315.0,44.8901,44.9691,44.7717,44.8013,54315.0
2022-06-28 15:05:00,45.38,45.39,45.28,45.38,44001.0,44.7914,44.8013,44.6927,44.7914,44001.0
2022-06-28 15:10:00,45.38,45.42,45.3,45.34,38444.0,44.7914,44.8309,44.7125,44.752,38444.0
2022-06-28 15:15:00,45.35,45.55,45.32,45.54,45561.0,44.7618,44.9592,44.7322,44.9494,45561.0
2022-06-28 15:20:00,45.55,45.57,45.44,45.56,45056.0,44.9592,44.979,44.8507,44.9691,45056.0
2022-06-28 15:25:00,45.57,45.57,45.42,45.44,64961.0,44.979,44.979,44.8309,44.8507,64961.0
2022-06-28 15:30:00,45.43,45.56,45.41,45.51,68861.0,44.8408,44.9691,44.8211,44.9198,68861.0
2022-06-28 15:35:00,45.5,45.54,45.43,45.54,69280.0,44.9099,44.9494,44.8408,44.9494,69280.0
2022-06-28 15:40:00,45.54,45.54,45.42,45.46,76920.0,44.9494,44.9494,44.8309,44.8704,76920.0
2022-06-28 15:45:00,45.45,45.48,45.31,45.36,135140.0,44.8605,44.8901,44.7224,44.7717,135140.0
2022-06-28 15:50:00,45.34,45.47,45.27,45.43,302997.0,44.752,44.8803,44.6829,44.8408,302997.0
2022-06-28 15:55:00,45.44,45.44,45.29,45.33,538561.0,44.8507,44.8507,44.7026,44.7421,538561.0
2022-06-29 09:30:00,44.6,44.63,43.94,43.98,335305.0,44.0216,44.0512,43.3701,43.4096,335305.0
2022-06-29 09:35:00,43.95,44.12,43.77,43.84,90195.0,43.38,43.5478,43.2023,43.2714,90195.0
2022-06-29 09:40:00,43.83,43.98,43.51,43.58,185055.0,43.2615,43.4096,42.9457,43.0148,185055.0
2022-06-29 09:45:00,43.54,43.95,43.49,43.85,167915.0,42.9753,43.38,42.926,43.2813,167915.0
2022-06-29 09:50:00,43.83,44.57,43.77,44.45,139939.0,43.2615,43.9919,43.2023,43.8735,139939.0
2022-06-29 09:55:00,44.44,44.5,43.99,44.09,110672.0,43.8636,43.9229,43.4195,43.5182,110672.0
2022-06-29 10:00:00,44.09,44.44,43.93,44.35,117707.0,43.5182,43.8636,43.3602,43.7748,117707.0
2022-06-29 10:05:00,44.34,44.43,44.04,44.08,95542.0,43.7649,43.8538,43.4688,43.5083,95542.0
2022-06-29 10:10:00,44.08,44.15,43.85,43.85,59140.0,43.5083,43.5774,43.2813,43.2813,59140.0
2022-06-29 10:15:00,43.81,43.85,43.46,43.51,70309.0,43.2418,43.2813,42.8963,42.9457,70309.0
2022-06-29 10:20:00,43.53,43.69,43.46,43.69,87530.0,42.9654,43.1234,42.8963,43.1234,87530.0
2022-06-29 10:25:00,43.67,44.08,43.67,43.83,95322.0,43.1036,43.5083,43.1036,43.2615,95322.0
2022-06-29 10:30:00,43.83,44.12,43.69,43.89,119466.0,43.2615,43.5478,43.1234,43.3208,119466.0
2022-06-29 10:35:00,43.87,43.9,43.58,43.84,121156.0,43.301,43.3306,43.0148,43.2714,121156.0
2022-06-29 10:40:00,43.82,44.18,43.81,44.18,69223.0,43.2517,43.607,43.2418,43.607,69223.0
2022-06-29 10:45:00,44.2,44.23,43.96,44.06,60896.0,43.6267,43.6564,43.3899,43.4886,60896.0
2022-06-29 10:50:00,44.09,44.31,43.98,44.1,53725.0,43.5182,43.7353,43.4096,43.528,53725.0
2022-06-29 10:55:00,44.11,44.17,43.93,43.93,39892.0,43.5379,43.5971,43.3602,43.3602,39892.0
2022-06-29 11:00:00,43.91,43.94,43.79,43.82,65578.0,43.3405,43.3701,43.2221,43.2517,65578.0
2022-06-29 11:05:00,43.81,43.87,43.65,43.75,85304.0,43.2418,43.301,43.0839,43.1826,85304.0
2022-06-29 11:10:00,43.77,43.82,43.63,43.69,53170.0,43.2023,43.2517,43.0641,43.1234,53170.0
2022-06-29 11:15:00,43.7,43.85,43.66,43.68,44365.0,43.1332,43.2813,43.0938,43.1135,44365.0
2022-06-29 11:20:00,43.68,43.72,43.49,43.59,60555.0,43.1135,43.153,42.926,43.0247,60555.0
2022-06-29 11:25:00,43.59,43.81,43.54,43.78,42360.0,43.0247,43.2418,42.9753,43.2122,42360.0
2022-06-29 11:30:00,43.79,43.87,43.61,43.86,80663.0,43.2221,43.301,43.0444,43.2912,80663.0
2022-06-29 11:35:00,43.87,44.03,43.85,43.9,51077.0,43.301,43.459,43.2813,43.3306,51077.0
2022-06-29 11:40:00,43.91,43.98,43.8,43.83,82991.0,43.3405,43.4096,43.2319,43.2615,82991.0
2022-06-29 11:45:00,43.82,43.95,43.77,43.8,46604.0,43.2517,43.38,43.2023,43.2319,46604.0
2022-06-29 11:50:00,43.8,43.93,43.74,43.88,55046.0,43.2319,43.3602,43.1727,43.3109,55046.0
2022-06-29 11:55:00,43.88,43.89,43.71,43.79,44736.0,43.3109,43.3208,43.1431,43.2221,44736.0
2022-06-29 12:00:00,43.79,43.81,43.63,43.65,36021.0,43.2221,43.2418,43.0641,43.0839,36021.0
2022-06-29 12:05:00,43.65,43.68,43.49,43.5,65926.0,43.0839,43.1135,42.926,42.9358,65926.0
2022-06-29 12:10:00,43.5,43.56,43.43,43.47,47123.0,42.9358,42.995,42.8667,42.9062,47123.0
2022-06-29 12:15:00,43.48,43.6,43.47,43.57,50446.0,42.9161,43.0345,42.9062,43.0049,50446.0
2022-06-29 12:20:00,43.57,43.64,43.39,43.41,29346.0,43.0049,43.074,42.8273,42.847,29346.0
2022-06-29 12:25:00,43.4,43.42,43.31,43.34,30935.0,42.8371,42.8569,42.7483,42.7779,30935.0
2022-06-29 12:30:00,43.34,43.39,43.27,43.33,59026.0,42.7779,42.8273,42.7088,42.768,59026.0
2022-06-29 12:35:00,43.32,43.62,43.32,43.54,49850.0,42.7582,43.0543,42.7582,42.9753,49850.0
2022-06-29 12:40:00,43.53,43.68,43.52,43.67,32149.0,42.9654,43.1135,42.9556,43.1036,32149.0
2022-06-29 12:45:00,43.67,43.74,43.61,43.66,27889.0,43.1036,43.1727,43.0444,43.0938,27889.0
2022-06-29 12:50:00,43.65,43.77,43.62,43.72,43065.0,43.0839,43.2023,43.0543,43.153,43065.0
2022-06-29 12:55:00,43.71,43.85,43.66,43.83,21213.0,43.1431,43.2813,43.0938,43.2615,21213.0
2022-06-29 13:00:00,43.81,43.88,43.77,43.8,23419.0,43.2418,43.3109,43.2023,43.2319,23419.0
2022-06-29 13:05:00,43.82,43.95,43.76,43.93,26817.0,43.2517,43.38,43.1925,43.3602,26817.0
2022-06-29 13:10:00,43.93,43.96,43.66,43.67,35809.0,43.3602,43.3899,43.0938,43.1036,35809.0
2022-06-29 13:15:00,43.67,43.75,43.64,43.67,18661.0,43.1036,43.1826,43.074,43.1036,18661.0
2022-06-29 13:20:00,43.67,43.71,43.61,43.64,31094.0,43.1036,43.1431,43.0444,43.074,31094.0
2022-06-29 13:25:00,43.63,43.8,43.61,43.76,51529.0,43.0641,43.2319,43.0444,43.1925,51529.0
2022-06-29 13:30:00,43.75,43.76,43.6,43.64,66214.0,43.1826,43.1925,43.0345,43.074,66214.0
2022-06-29 13:35:00,43.64,43.79,43.64,43.79,114617.0,43.074,43.2221,43.074,43.2221,114617.0
2022-06-29 13:40:00,43.79,43.83,43.73,43.77,33551.0,43.2221,43.2615,43.1628,43.2023,33551.0
2022-06-29 13:45:00,43.77,43.79,43.73,43.74,25682.0,43.2023,43.2221,43.1628,43.1727,25682.0
2022-06-29 13:50:00,43.75,43.79,43.72,43.78,29194.0,43.1826,43.2221,43.153,43.2122,29194.0
2022-06-29 13:55:00,43.79,43.9,43.78,43.88,31379.0,43.2221,43.3306,43.2122,43.3109,31379.0
2022-06-29 14:00:00,43.88,43.98,43.84,43.96,67887.0,43.3109,43.4096,43.2714,43.3899,67887.0
2022-06-29 14:05:00,43.97,44.05,43.92,43.94,43906.0,43.3997,43.4787,43.3504,43.3701,43906.0
2022-06-29 14:10:00,43.93,43.93,43.83,43.83,66854.0,43.3602,43.3602,43.2615,43.2615,66854.0
2022-06-29 14:15:00,43.83,43.9,43.81,43.87,31674.0,43.2615,43.3306,43.2418,43.301,31674.0
2022-06-29 14:20:00,43.86,43.86,43.8,43.84,35964.0,43.2912,43.2912,43.2319,43.2714,35964.0
2022-06-29 14:25:00,43.83,43.87,43.77,43.85,35747.0,43.2615,43.301,43.2023,43.2813,35747.0
2022-06-29 14:30:00,43.84,43.85,43.73,43.76,43950.0,43.2714,43.2813,43.1628,43.1925,43950.0
2022-06-29 14:35:00,43.76,43.77,43.71,43.71,24835.0,43.1925,43.2023,43.1431,43.1431,24835.0
2022-06-29 14:40:00,43.71,43.74,43.65,43.65,22022.0,43.1431,43.1727,43.0839,43.0839,22022.0
2022-06-29 14:45:00,43.64,43.76,43.63,43.72,39859.0,43.074,43.1925,43.0641,43.153,39859.0
2022-06-29 14:50:00,43.72,43.8,43.72,43.78,41240.0,43.153,43.2319,43.153,43.2122,41240.0
2022-06-29 14:55:00,43.79,43.86,43.77,43.84,33731.0,43.2221,43.2912,43.2023,43.2714,33731.0
2022-06-29 15:00:00,43.83,43.9,43.78,43.83,44220.0,43.2615,43.3306,43.2122,43.2615,44220.0
2022-06-29 15:05:00,43.83,43.95,43.79,43.94,44702.0,43.2615,43.38,43.2221,43.3701,44702.0
2022-06-29 15:10:00,43.93,43.93,43.84,43.87,38962.0,43.3602,43.3602,43.2714,43.301,38962.0
2022-06-29 15:15:00,43.87,44.01,43.82,43.93,87621.0,43.301,43.4392,43.2517,43.3602,87621.0
2022-06-29 15:20:00,43.92,43.98,43.91,43.98,51689.0,43.3504,43.4096,43.3405,43.4096,51689.0
2022-06-29 15:25:00,43.98,44.18,43.96,44.18,64993.0,43.4096,43.607,43.3899,43.607,64993.0
2022-06-29 15:30:00,44.18,44.18,43.95,43.98,74993.0,43.607,43.607,43.38,43.4096,74993.0
2022-06-29 15:35:00,43.98,44.05,43.96,44.04,73220.0,43.4096,43.4787,43.3899,43.4688,73220.0
2022-06-29 15:40:00,44.04,44.08,43.95,44.04,85239.0,43.4688,43.5083,43.38,43.4688,85239.0
2022-06-29 15:45:00,44.04,44.11,44.0,44.07,111515.0,43.4688,43.5379,43.4293,43.4984,111515.0
2022-06-29 15:50:00,44.09,44.21,43.91,44.05,252150.0,43.5182,43.6366,43.3405,43.4787,252150.0
2022-06-29 15:55:00,44.06,44.36,44.06,44.34,527079.0,43.4886,43.7847,43.4886,43.7649,527079.0
2022-06-30 09:30:00,43.81,43.81,43.32,43.5,217058.0,43.2418,43.2418,42.7582,42.9358,217058.0
2022-06-30 09:35:00,43.49,43.66,43.24,43.3,108273.0,42.926,43.0938,42.6792,42.7384,108273.0
2022-06-30 09:40:00,43.28,43.39,43.17,43.18,103402.0,42.7187,42.8273,42.6101,42.62,103402.0
2022-06-30 09:45:00,43.17,43.26,42.93,43.11,125379.0,42.6101,42.6989,42.3732,42.5509,125379.0
2022-06-30 09:50:00,43.08,43.16,42.81,42.85,77446.0,42.5213,42.6002,42.2548,42.2943,77446.0
2022-06-30 09:55:00,42.82,42.96,42.82,42.87,53475.0,42.2646,42.4028,42.2646,42.314,53475.0
2022-06-30 10:00:00,42.84,42.89,42.64,42.64,142346.0,42.2844,42.3337,42.087,42.087,142346.0
2022-06-30 10:05:00,42.65,42.72,42.58,42.64,100740.0,42.0968,42.1659,42.0278,42.087,100740.0
2022-06-30 10:10:00,42.63,42.94,42.54,42.92,230803.0,42.0771,42.3831,41.9883,42.3633,230803.0
2022-06-30 10:15:00,42.9,42.9,42.59,42.61,246446.0,42.3436,42.3436,42.0376,42.0574,246446.0
2022-06-30 10:20:00,42.61,42.8,42.56,42.66,71333.0,42.0574,42.2449,42.008,42.1067,71333.0
2022-06-30 10:25:00,42.64,42.74,42.55,42.68,105125.0,42.087,42.1857,41.9981,42.1265,105125.0
2022-06-30 10:30:00,42.65,43.14,42.6,43.13,116575.0,42.0968,42.5805,42.0475,42.5706,116575.0
2022-06-30 10:35:00,43.11,43.12,42.73,42.73,122266.0,42.5509,42.5608,42.1758,42.1758,122266.0
2022-06-30 10:40:00,42.71,42.81,42.6,42.68,262593.0,42.1561,42.2548,42.0475,42.1265,262593.0
2022-06-30 10:45:00,42.66,42.83,42.63,42.82,79246.0,42.1067,42.2745,42.0771,42.2646,79246.0
2022-06-30 10:50:00,42.81,43.12,42.75,43.0,65674.0,42.2548,42.5608,42.1956,42.4423,65674.0
2022-06-30 10:55:00,42.99,43.24,42.96,43.16,70829.0,42.4324,42.6792,42.4028,42.6002,70829.0
2022-06-30 11:00:00,43.18,43.18,43.05,43.14,71141.0,42.62,42.62,42.4917,42.5805,71141.0
2022-06-30 11:05:00,43.15,43.45,43.13,43.42,84260.0,42.5904,42.8865,42.5706,42.8569,84260.0
2022-06-30 11:10:00,43.41,43.51,43.32,43.38,65447.0,42.847,42.9457,42.7582,42.8174,65447.0
2022-06-30 11:15:00,43.38,43.81,43.37,43.79,157521.0,42.8174,43.2418,42.8075,43.2221,157521.0
2022-06-30 11:20:00,43.78,44.23,43.77,44.21,129497.0,43.2122,43.6564,43.2023,43.6366,129497.0
2022-06-30 11:25:00,44.2,44.44,44.18,44.37,187535.0,43.6267,43.8636,43.607,43.7945,187535.0
2022-06-30 11:30:00,44.37,44.44,44.28,44.35,56648.0,43.7945,43.8636,43.7057,43.7748,56648.0
2022-06-30 11:35:00,44.33,44.33,44.08,44.18,69881.0,43.7551,43.7551,43.5083,43.607,69881.0
2022-06-30 11:40:00,44.17,44.23,44.08,44.22,55516.0,43.5971,43.6564,43.5083,43.6465,55516.0
2022-06-30 11:45:00,44.21,44.45,44.15,44.37,62610.0,43.6366,43.8735,43.5774,43.7945,62610.0
2022-06-30 11:50:00,44.37,44.54,44.31,44.52,81039.0,43.7945,43.9623,43.7353,43.9426,81039.0
2022-06-30 11:55:00,44.51,44.6,44.39,44.57,69851.0,43.9327,44.0216,43.8143,43.9919,69851.0
2022-06-30 12:00:00,44.57,44.57,44.38,44.41,69313.0,43.9919,43.9919,43.8044,43.834,69313.0
2022-06-30 12:05:00,44.42,44.42,44.23,44.29,28151.0,43.8439,43.8439,43.6564,43.7156,28151.0
2022-06-30 12:10:00,44.27,44.39,44.21,44.38,51172.0,43.6958,43.8143,43.6366,43.8044,51172.0
2022-06-30 12:15:00,44.38,44.39,44.21,44.35,33173.0,43.8044,43.8143,43.6366,43.7748,33173.0
2022-06-30 12:20:00,44.35,44.64,44.32,44.63,32487.0,43.7748,44.061,43.7452,44.0512,32487.0
2022-06-30 12:25:00,44.64,44.78,44.6,44.78,68017.0,44.061,44.1992,44.0216,44.1992,68017.0
2022-06-30 12:30:00,44.8,45.02,44.77,44.99,64206.0,44.219,44.4361,44.1894,44.4065,64206.0
2022-06-30 12:35:00,44.98,45.01,44.62,44.64,147124.0,44.3966,44.4262,44.0413,44.061,147124.0
2022-06-30 12:40:00,44.64,44.66,44.56,44.62,80334.0,44.061,44.0808,43.9821,44.0413,80334.0
2022-06-30 12:45:00,44.62,44.66,44.47,44.47,46612.0,44.0413,44.0808,43.8932,43.8932,46612.0
2022-06-30 12:50:00,44.47,44.51,44.41,44.46,22641.0,43.8932,43.9327,43.834,43.8834,22641.0
2022-06-30 12:55:00,44.46,44.48,44.32,44.38,119089.0,43.8834,43.9031,43.7452,43.8044,119089.0
2022-06-30 13:00:00,44.38,44.45,44.34,44.41,25924.0,43.8044,43.8735,43.7649,43.834,25924.0
2022-06-30 13:05:00,44.4,44.4,44.17,44.18,25621.0,43.8242,43.8242,43.5971,43.607,25621.0
2022-06-30 13:10:00,44.2,44.2,43.94,43.96,31072.0,43.6267,43.6267,43.3701,43.3899,31072.0
2022-06-30 13:15:00,43.97,44.03,43.94,44.03,26339.0,43.3997,43.459,43.3701,43.459,26339.0
2022-06-30 13:20:00,44.03,44.15,43.98,44.14,30518.0,43.459,43.5774,43.4096,43.5675,30518.0
2022-06-30 13:25:00,44.15,44.18,44.04,44.12,23933.0,43.5774,43.607,43.4688,43.5478,23933.0
2022-06-30 13:30:00,44.12,44.21,44.08,44.12,20131.0,43.5478,43.6366,43.5083,43.5478,20131.0
2022-06-30 13:35:00,44.12,44.2,44.08,44.19,22914.0,43.5478,43.6267,43.5083,43.6169,22914.0
2022-06-30 13:40:00,44.21,44.3,44.08,44.08,49043.0,43.6366,43.7255,43.5083,43.5083,49043.0
2022-06-30 13:45:00,44.08,44.32,44.08,44.3,25579.0,43.5083,43.7452,43.5083,43.7255,25579.0
2022-06-30 13:50:00,44.3,44.5,44.29,44.4,31490.0,43.7255,43.9229,43.7156,43.8242,31490.0
2022-06-30 13:55:00,44.39,44.39,44.27,44.32,21779.0,43.8143,43.8143,43.6958,43.7452,21779.0
2022-06-30 14:00:00,44.34,44.36,44.26,44.33,30259.0,43.7649,43.7847,43.686,43.7551,30259.0
2022-06-30 14:05:00,44.33,44.37,44.16,44.18,31996.0,43.7551,43.7945,43.5873,43.607,31996.0
2022-06-30 14:10:00,44.2,44.3,44.16,44.18,19001.0,43.6267,43.7255,43.5873,43.607,19001.0
2022-06-30 14:15:00,44.16,44.26,44.11,44.26,25322.0,43.5873,43.686,43.5379,43.686,25322.0
2022-06-30 14:20:00,44.27,44.28,44.02,44.02,25129.0,43.6958,43.7057,43.4491,43.4491,25129.0
2022-06-30 14:25:00,44.02,44.15,43.92,44.0,60066.0,43.4491,43.5774,43.3504,43.4293,60066.0
2022-06-30 14:30:00,44.0,44.06,43.91,43.97,57196.0,43.4293,43.4886,43.3405,43.3997,57196.0
2022-06-30 14:35:00,43.96,44.03,43.9,43.93,50508.0,43.3899,43.459,43.3306,43.3602,50508.0
2022-06-30 14:40:00,43.93,43.94,43.7,43.7,30347.0,43.3602,43.3701,43.1332,43.1332,30347.0
2022-06-30 14:45:00,43.69,43.83,43.66,43.77,41916.0,43.1234,43.2615,43.0938,43.2023,41916.0
2022-06-30 14:50:00,43.76,43.79,43.59,43.66,50036.0,43.1925,43.2221,43.0247,43.0938,50036.0
2022-06-30 14:55:00,43.66,43.7,43.62,43.65,19119.0,43.0938,43.1332,43.0543,43.0839,19119.0
2022-06-30 15:00:00,43.64,43.69,43.61,43.63,22670.0,43.074,43.1234,43.0444,43.0641,22670.0
2022-06-30 15:05:00,43.64,43.64,43.36,43.36,29209.0,43.074,43.074,42.7976,42.7976,29209.0
2022-06-30 15:10:00,43.36,43.44,43.31,43.37,64442.0,42.7976,42.8766,42.7483,42.8075,64442.0
2022-06-30 15:15:00,43.37,43.38,43.23,43.27,65038.0,42.8075,42.8174,42.6693,42.7088,65038.0
2022-06-30 15:20:00,43.27,43.4,43.25,43.4,85468.0,42.7088,42.8371,42.6891,42.8371,85468.0
2022-06-30 15:25:00,43.39,43.64,43.38,43.62,69623.0,42.8273,43.074,42.8174,43.0543,69623.0
2022-06-30 15:30:00,43.62,43.8,43.59,43.76,103089.0,43.0543,43.2319,43.0247,43.1925,103089.0
2022-06-30 15:35:00,43.76,43.86,43.68,43.68,200846.0,43.1925,43.2912,43.1135,43.1135,200846.0
2022-06-30 15:40:00,43.67,43.75,43.52,43.6,145061.0,43.1036,43.1826,42.9556,43.0345,145061.0
2022-06-30 15:45:00,43.59,43.83,43.55,43.6,158221.0,43.0247,43.2615,42.9852,43.0345,158221.0
2022-06-30 15:50:00,43.58,43.66,43.26,43.41,345706.0,43.0148,43.0938,42.6989,42.847,345706.0
2022-06-30 15:55:00,43.4,43.61,43.24,43.55,741433.0,42.8371,43.0444,42.6792,42.9852,741433.0
2022-07-01 09:30:00,42.83,43.53,42.67,42.75,329915.0,42.2745,42.9654,42.1166,42.1956,329915.0
2022-07-01 09:35:00,42.75,42.75,42.31,42.54,140881.0,42.1956,42.1956,41.7613,41.9883,140881.0
2022-07-01 09:40:00,42.55,42.93,42.5,42.51,116615.0,41.9981,42.3732,41.9488,41.9587,116615.0
2022-07-01 09:45:00,42.47,43.14,42.42,42.99,109151.0,41.9192,42.5805,41.8698,42.4324,109151.0
2022-07-01 09:50:00,43.0,43.39,42.84,43.3,149529.0,42.4423,42.8273,42.2844,42.7384,149529.0
2022-07-01 09:55:00,43.3,43.55,43.2,43.26,162269.0,42.7384,42.9852,42.6397,42.6989,162269.0
2022-07-01 10:00:00,43.26,43.52,42.77,42.85,133873.0,42.6989,42.9556,42.2153,42.2943,133873.0
2022-07-01 10:05:00,42.85,43.25,42.81,43.13,72872.0,42.2943,42.6891,42.2548,42.5706,72872.0
2022-07-01 10:10:00,43.15,43.16,42.48,42.51,189405.0,42.5904,42.6002,41.9291,41.9587,189405.0
2022-07-01 10:15:00,42.48,42.67,42.47,42.62,80267.0,41.9291,42.1166,41.9192,42.0672,80267.0
2022-07-01 10:20:00,42.62,42.67,42.46,42.46,61733.0,42.0672,42.1166,41.9093,41.9093,61733.0
2022-07-01 10:25:00,42.44,42.46,42.17,42.19,114498.0,41.8896,41.9093,41.6231,41.6428,114498.0
2022-07-01 10:30:00,42.18,42.28,42.07,42.21,94493.0,41.6329,41.7316,41.5244,41.6626,94493.0
2022-07-01 10:35:00,42.19,42.23,41.96,42.06,148479.0,41.6428,41.6823,41.4158,41.5145,148479.0
2022-07-01 10:40:00,42.03,42.21,41.96,42.19,46368.0,41.4849,41.6626,41.4158,41.6428,46368.0
2022-07-01 10:45:00,42.18,42.41,42.06,42.3,60701.0,41.6329,41.86,41.5145,41.7514,60701.0
2022-07-01 10:50:00,42.28,42.41,42.11,42.34,39229.0,41.7316,41.86,41.5639,41.7909,39229.0
2022-07-01 10:55:00,42.34,42.56,42.26,42.33,86656.0,41.7909,42.008,41.7119,41.781,86656.0
2022-07-01 11:00:00,42.32,42.44,42.24,42.31,43516.0,41.7711,41.8896,41.6922,41.7613,43516.0
2022-07-01 11:05:00,42.33,42.65,42.28,42.58,44465.0,41.781,42.0968,41.7316,42.0278,44465.0
2022-07-01 11:10:00,42.58,42.58,42.37,42.42,38237.0,42.0278,42.0278,41.8205,41.8698,38237.0
2022-07-01 11:15:00,42.43,42.66,42.41,42.47,63565.0,41.8797,42.1067,41.86,41.9192,63565.0
2022-07-01 11:20:00,42.47,42.56,42.4,42.46,24251.0,41.9192,42.008,41.8501,41.9093,24251.0
2022-07-01 11:25:00,42.46,42.46,42.34,42.41,22591.0,41.9093,41.9093,41.7909,41.86,22591.0
2022-07-01 11:30:00,42.42,42.59,42.42,42.52,32854.0,41.8698,42.0376,41.8698,41.9685,32854.0
2022-07-01 11:35:00,42.55,42.61,42.49,42.58,38383.0,41.9981,42.0574,41.9389,42.0278,38383.0
2022-07-01 11:40:00,42.58,42.67,42.43,42.44,37329.0,42.0278,42.1166,41.8797,41.8896,37329.0
2022-07-01 11:45:00,42.42,42.53,42.32,42.32,35999.0,41.8698,41.9784,41.7711,41.7711,35999.0
2022-07-01 11:50:00,42.32,42.32,42.05,42.07,30981.0,41.7711,41.7711,41.5046,41.5244,30981.0
2022-07-01 11:55:00,42.06,42.18,41.96,42.05,69626.0,41.5145,41.6329,41.4158,41.5046,69626.0
2022-07-01 12:00:00,42.05,42.06,41.87,41.99,49048.0,41.5046,41.5145,41.327,41.4454,49048.0
2022-07-01 12:05:00,41.99,41.99,41.91,41.94,49156.0,41.4454,41.4454,41.3664,41.3961,49156.0
2022-07-01 12:10:00,41.93,42.05,41.9,41.97,31974.0,41.3862,41.5046,41.3566,41.4257,31974.0
2022-07-01 12:15:00,41.97,42.2,41.94,42.15,42735.0,41.4257,41.6527,41.3961,41.6033,42735.0
2022-07-01 12:20:00,42.16,42.25,42.09,42.16,33118.0,41.6132,41.702,41.5441,41.6132,33118.0
2022-07-01 12:25:00,42.17,42.18,42.12,42.14,21130.0,41.6231,41.6329,41.5737,41.5935,21130.0
2022-07-01 12:30:00,42.16,42.2,42.03,42.06,28124.0,41.6132,41.6527,41.4849,41.5145,28124.0
2022-07-01 12:35:00,42.06,42.1,41.93,41.95,30742.0,41.5145,41.554,41.3862,41.4059,30742.0
2022-07-01 12:40:00,41.96,42.02,41.92,42.0,29893.0,41.4158,41.475,41.3763,41.4553,29893.0
2022-07-01 12:45:00,41.99,42.03,41.94,41.97,34683.0,41.4454,41.4849,41.3961,41.4257,34683.0
2022-07-01 12:50:00,41.96,42.11,41.95,42.04,43056.0,41.4158,41.5639,41.4059,41.4948,43056.0
2022-07-01 12:55:00,42.04,42.05,41.75,41.76,44867.0,41.4948,41.5046,41.2085,41.2184,44867.0
2022-07-01 13:00:00,41.75,41.91,41.75,41.87,28946.0,41.2085,41.3664,41.2085,41.327,28946.0
2022-07-01 13:05:00,41.88,41.93,41.83,41.91,31739.0,41.3368,41.3862,41.2875,41.3664,31739.0
2022-07-01 13:10:00,41.91,41.97,41.86,41.97,34221.0,41.3664,41.4257,41.3171,41.4257,34221.0
2022-07-01 13:15:00,41.98,42.04,41.85,41.96,38179.0,41.4355,41.4948,41.3072,41.4158,38179.0
2022-07-01 13:20:00,41.95,41.95,41.82,41.86,45245.0,41.4059,41.4059,41.2776,41.3171,45245.0
2022-07-01 13:25:00,41.87,41.9,41.78,41.89,49560.0,41.327,41.3566,41.2381,41.3467,49560.0
2022-07-01 13:30:00,41.9,41.99,41.85,41.86,29921.0,41.3566,41.4454,41.3072,41.3171,29921.0
2022-07-01 13:35:00,41.87,42.01,41.82,41.95,55191.0,41.327,41.4652,41.2776,41.4059,55191.0
2022-07-01 13:40:00,41.97,42.08,41.93,42.01,29322.0,41.4257,41.5342,41.3862,41.4652,29322.0
2022-07-01 13:45:00,42.0,42.07,41.97,42.04,26260.0,41.4553,41.5244,41.4257,41.4948,26260.0
2022-07-01 13:50:00,42.04,42.12,42.02,42.05,45502.0,41.4948,41.5737,41.475,41.5046,45502.0
2022-07-01 13:55:00,42.04,42.1,42.01,42.09,14708.0,41.4948,41.554,41.4652,41.5441,14708.0
2022-07-01 14:00:00,42.11,42.12,41.93,41.95,34751.0,41.5639,41.5737,41.3862,41.4059,34751.0
2022-07-01 14:05:00,41.94,42.02,41.86,41.89,34364.0,41.3961,41.475,41.3171,41.3467,34364.0
2022-07-01 14:10:00,41.89,42.0,41.84,42.0,21940.0,41.3467,41.4553,41.2974,41.4553,21940.0
2022-07-01 14:15:00,42.01,42.22,41.96,42.2,50877.0,41.4652,41.6724,41.4158,41.6527,50877.0
2022-07-01 14:20:00,42.22,42.49,42.14,42.49,65234.0,41.6724,41.9389,41.5935,41.9389,65234.0
2022-07-01 14:25:00,42.49,42.54,42.43,42.46,104881.0,41.9389,41.9883,41.8797,41.9093,104881.0
2022-07-01 14:30:00,42.47,42.61,42.44,42.55,87795.0,41.9192,42.0574,41.8896,41.9981,87795.0
2022-07-01 14:35:00,42.55,42.62,42.51,42.62,59959.0,41.9981,42.0672,41.9587,42.0672,59959.0
2022-07-01 14:40:00,42.62,42.62,42.52,42.56,50844.0,42.0672,42.0672,41.9685,42.008,50844.0
2022-07-01 14:45:00,42.55,42.65,42.53,42.61,66972.0,41.9981,42.0968,41.9784,42.0574,66972.0
2022-07-01 14:50:00,42.61,42.67,42.53,42.57,105510.0,42.0574,42.1166,41.9784,42.0179,105510.0
2022-07-01 14:55:00,42.58,42.64,42.55,42.58,68202.0,42.0278,42.087,41.9981,42.0278,68202.0
2022-07-01 15:00:00,42.58,42.6,42.27,42.34,125019.0,42.0278,42.0475,41.7218,41.7909,125019.0
2022-07-01 15:05:00,42.35,42.46,42.33,42.45,90405.0,41.8007,41.9093,41.781,41.8994,90405.0
2022-07-01 15:10:00,42.45,42.53,42.41,42.44,77809.0,41.8994,41.9784,41.86,41.8896,77809.0
2022-07-01 15:15:00,42.45,42.51,42.35,42.37,50388.0,41.8994,41.9587,41.8007,41.8205,50388.0
2022-07-01 15:20:00,42.37,42.39,42.22,42.3,78490.0,41.8205,41.8402,41.6724,41.7514,78490.0
2022-07-01 15:25:00,42.3,42.32,42.21,42.23,104505.0,41.7514,41.7711,41.6626,41.6823,104505.0
2022-07-01 15:30:00,42.24,42.43,42.23,42.42,92509.0,41.6922,41.8797,41.6823,41.8698,92509.0
2022-07-01 15:35:00,42.41,42.57,42.41,42.57,117718.0,41.86,42.0179,41.86,42.0179,117718.0
2022-07-01 15:40:00,42.58,42.62,42.47,42.58,120005.0,42.0278,42.0672,41.9192,42.0278,120005.0
2022-07-01 15:45:00,42.58,42.68,42.55,42.66,114502.0,42.0278,42.1265,41.9981,42.1067,114502.0
2022-07-01 15:50:00,42.67,42.7,42.36,42.46,178966.0,42.1166,42.1462,41.8106,41.9093,178966.0
2022-07-01 15:55:00,42.46,42.61,42.43,42.55,410863.0,41.9093,42.0574,41.8797,41.9981,410863.0
2022-07-05 09:30:00,41.44,41.75,41.07,41.67,254371.0,40.9025,41.2085,40.5373,41.1296,254371.0
2022-07-05 09:35:00,41.69,41.83,41.5,41.64,139662.0,41.1493,41.2875,40.9618,41.0999,139662.0
2022-07-05 09:40:00,41.63,41.84,41.52,41.66,69814.0,41.0901,41.2974,40.9815,41.1197,69814.0
2022-07-05 09:45:00,41.64,42.1,41.61,41.8,86366.0,41.0999,41.554,41.0703,41.2579,86366.0
2022-07-05 09:50:00,41.85,41.87,41.53,41.68,57637.0,41.3072,41.327,40.9914,41.1394,57637.0
2022-07-05 09:55:00,41.69,41.72,41.29,41.54,88160.0,41.1493,41.1789,40.7545,41.0012,88160.0
2022-07-05 10:00:00,41.51,41.78,41.25,41.31,123301.0,40.9716,41.2381,40.715,40.7742,123301.0
2022-07-05 10:05:00,41.29,41.38,41.11,41.38,80236.0,40.7545,40.8433,40.5768,40.8433,80236.0
2022-07-05 10:10:00,41.36,41.71,41.25,41.71,124985.0,40.8236,41.169,40.715,41.169,124985.0
2022-07-05 10:15:00,41.73,41.83,41.55,41.6,59183.0,41.1888,41.2875,41.0111,41.0605,59183.0
2022-07-05 10:20:00,41.6,41.98,41.57,41.93,129500.0,41.0605,41.4355,41.0309,41.3862,129500.0
2022-07-05 10:25:00,41.96,41.98,41.66,41.79,73446.0,41.4158,41.4355,41.1197,41.248,73446.0
2022-07-05 10:30:00,41.76,42.22,41.74,42.19,64495.0,41.2184,41.6724,41.1987,41.6428,64495.0
2022-07-05 10:35:00,42.21,42.79,42.02,42.76,288645.0,41.6626,42.235,41.475,42.2054,288645.0
2022-07-05 10:40:00,42.75,42.78,42.54,42.56,77868.0,42.1956,42.2252,41.9883,42.008,77868.0
2022-07-05 10:45:00,42.49,42.52,42.1,42.14,46641.0,41.9389,41.9685,41.554,41.5935,46641.0
2022-07-05 10:50:00,42.13,42.19,42.01,42.18,168015.0,41.5836,41.6428,41.4652,41.6329,168015.0
2022-07-05 10:55:00,42.17,42.32,42.11,42.17,112701.0,41.6231,41.7711,41.5639,41.6231,112701.0
2022-07-05 11:00:00,42.11,42.14,41.97,41.98,65885.0,41.5639,41.5935,41.4257,41.4355,65885.0
2022-07-05 11:05:00,41.98,41.99,41.72,41.88,106767.0,41.4355,41.4454,41.1789,41.3368,106767.0
2022-07-05 11:10:00,41.88,41.9,41.62,41.77,50018.0,41.3368,41.3566,41.0802,41.2283,50018.0
2022-07-05 11:15:00,41.75,41.78,41.55,41.68,60212.0,41.2085,41.2381,41.0111,41.1394,60212.0
2022-07-05 11:20:00,41.7,41.75,41.54,41.61,30403.0,41.1592,41.2085,41.0012,41.0703,30403.0
2022-07-05 11:25:00,41.6,41.66,41.51,41.6,21415.0,41.0605,41.1197,40.9716,41.0605,21415.0
2022-07-05 11:30:00,41.6,41.76,41.52,41.64,34088.0,41.0605,41.2184,40.9815,41.0999,34088.0
2022-07-05 11:35:00,41.65,41.7,41.49,41.51,32582.0,41.1098,41.1592,40.9519,40.9716,32582.0
2022-07-05 11:40:00,41.51,41.76,41.51,41.73,93376.0,40.9716,41.2184,40.9716,41.1888,93376.0
2022-07-05 11:45:00,41.75,41.96,41.75,41.82,38563.0,41.2085,41.4158,41.2085,41.2776,38563.0
2022-07-05 11:50:00,41.83,41.93,41.78,41.93,108241.0,41.2875,41.3862,41.2381,41.3862,108241.0
2022-07-05 11:55:00,41.92,41.96,41.78,41.79,42326.0,41.3763,41.4158,41.2381,41.248,42326.0
2022-07-05 12:00:00,41.79,41.82,41.6,41.62,107362.0,41.248,41.2776,41.0605,41.0802,107362.0
2022-07-05 12:05:00,41.64,41.83,41.57,41.79,41826.0,41.0999,41.2875,41.0309,41.248,41826.0
2022-07-05 12:10:00,41.79,42.05,41.76,41.92,168361.0,41.248,41.5046,41.2184,41.3763,168361.0
2022-07-05 12:15:00,41.91,42.03,41.83,42.0,72953.0,41.3664,41.4849,41.2875,41.4553,72953.0
2022-07-05 12:20:00,41.99,42.15,41.96,42.11,63803.0,41.4454,41.6033,41.4158,41.5639,63803.0
2022-07-05 12:25:00,42.11,42.2,42.03,42.05,129814.0,41.5639,41.6527,41.4849,41.5046,129814.0
2022-07-05 12:30:00,42.05,42.1,41.92,42.02,103212.0,41.5046,41.554,41.3763,41.475,103212.0
2022-07-05 12:35:00,42.02,42.11,41.99,42.0,65810.0,41.475,41.5639,41.4454,41.4553,65810.0
2022-07-05 12:40:00,42.01,42.13,41.86,41.94,145972.0,41.4652,41.5836,41.3171,41.3961,145972.0
2022-07-05 12:45:00,41.91,41.94,41.82,41.91,34012.0,41.3664,41.3961,41.2776,41.3664,34012.0
2022-07-05 12:50:00,41.92,41.97,41.86,41.97,34854.0,41.3763,41.4257,41.3171,41.4257,34854.0
2022-07-05 12:55:00,41.96,41.98,41.89,41.94,18895.0,41.4158,41.4355,41.3467,41.3961,18895.0
2022-07-05 13:00:00,41.95,42.12,41.93,42.12,46466.0,41.4059,41.5737,41.3862,41.5737,46466.0
2022-07-05 13:05:00,42.13,42.14,41.95,42.0,33506.0,41.5836,41.5935,41.4059,41.4553,33506.0
2022-07-05 13:10:00,42.0,42.21,41.99,42.21,42120.0,41.4553,41.6626,41.4454,41.6626,42120.0
2022-07-05 13:15:00,42.21,42.3,42.1,42.29,47525.0,41.6626,41.7514,41.554,41.7415,47525.0
2022-07-05 13:20:00,42.3,42.4,42.25,42.26,59795.0,41.7514,41.8501,41.702,41.7119,59795.0
2022-07-05 13:25:00,42.26,42.32,42.21,42.24,61896.0,41.7119,41.7711,41.6626,41.6922,61896.0
2022-07-05 13:30:00,42.24,42.32,42.2,42.31,33613.0,41.6922,41.7711,41.6527,41.7613,33613.0
2022-07-05 13:35:00,42.32,42.42,42.31,42.38,89041.0,41.7711,41.8698,41.7613,41.8304,89041.0
2022-07-05 13:40:00,42.39,42.48,42.27,42.27,57458.0,41.8402,41.9291,41.7218,41.7218,57458.0
2022-07-05 13:45:00,42.29,42.29,42.12,42.2,55700.0,41.7415,41.7415,41.5737,41.6527,55700.0
2022-07-05 13:50:00,42.19,42.26,42.18,42.24,47480.0,41.6428,41.7119,41.6329,41.6922,47480.0
2022-07-05 13:55:00,42.23,42.26,42.15,42.18,38327.0,41.6823,41.7119,41.6033,41.6329,38327.0
2022-07-05 14:00:00,42.19,42.3,42.11,42.27,36146.0,41.6428,41.7514,41.5639,41.7218,36146.0
2022-07-05 14:05:00,42.27,42.27,42.06,42.09,27495.0,41.7218,41.7218,41.5145,41.5441,27495.0
2022-07-05 14:10:00,42.09,42.17,42.06,42.11,29727.0,41.5441,41.6231,41.5145,41.5639,29727.0
2022-07-05 14:15:00,42.12,42.15,42.0,42.15,44544.0,41.5737,41.6033,41.4553,41.6033,44544.0
2022-07-05 14:20:00,42.15,42.19,42.11,42.18,25742.0,41.6033,41.6428,41.5639,41.6329,25742.0
2022-07-05 14:25:00,42.18,42.28,42.14,42.23,49718.0,41.6329,41.7316,41.5935,41.6823,49718.0
2022-07-05 14:30:00,42.25,42.41,42.24,42.4,68161.0,41.702,41.86,41.6922,41.8501,68161.0
2022-07-05 14:35:00,42.4,42.76,42.37,42.67,127500.0,41.8501,42.2054,41.8205,42.1166,127500.0
2022-07-05 14:40:00,42.68,42.68,42.5,42.52,54594.0,42.1265,42.1265,41.9488,41.9685,54594.0
2022-07-05 14:45:00,42.52,42.56,42.39,42.43,38511.0,41.9685,42.008,41.8402,41.8797,38511.0
2022-07-05 14:50:00,42.44,42.46,42.36,42.41,42852.0,41.8896,41.9093,41.8106,41.86,42852.0
2022-07-05 14:55:00,42.4,42.46,42.37,42.4,37493.0,41.8501,41.9093,41.8205,41.8501,37493.0
2022-07-05 15:00:00,42.39,42.43,42.31,42.36,38586.0,41.8402,41.8797,41.7613,41.8106,38586.0
2022-07-05 15:05:00,42.37,42.6,42.37,42.57,77505.0,41.8205,42.0475,41.8205,42.0179,77505.0
2022-07-05 15:10:00,42.57,42.6,42.51,42.54,42951.0,42.0179,42.0475,41.9587,41.9883,42951.0
2022-07-05 15:15:00,42.54,42.54,42.35,42.36,64592.0,41.9883,41.9883,41.8007,41.8106,64592.0
2022-07-05 15:20:00,42.37,42.57,42.36,42.57,68011.0,41.8205,42.0179,41.8106,42.0179,68011.0
2022-07-05 15:25:00,42.56,42.71,42.52,42.67,94113.0,42.008,42.1561,41.9685,42.1166,94113.0
2022-07-05 15:30:00,42.68,42.75,42.63,42.72,113772.0,42.1265,42.1956,42.0771,42.1659,113772.0
2022-07-05 15:35:00,42.73,42.78,42.6,42.75,131788.0,42.1758,42.2252,42.0475,42.1956,131788.0
2022-07-05 15:40:00,42.75,42.8,42.66,42.7,148889.0,42.1956,42.2449,42.1067,42.1462,148889.0
2022-07-05 15:45:00,42.68,42.83,42.63,42.83,190137.0,42.1265,42.2745,42.0771,42.2745,190137.0
2022-07-05 15:50:00,42.82,42.83,42.65,42.77,235368.0,42.2646,42.2745,42.0968,42.2153,235368.0
2022-07-05 15:55:00,42.76,42.99,42.73,42.98,684199.0,42.2054,42.4324,42.1758,42.4226,684199.0
2022-07-06 09:30:00,42.78,43.17,42.5,42.99,277427.0,42.2252,42.6101,41.9488,42.4324,277427.0
2022-07-06 09:35:00,42.98,43.01,42.57,42.63,114758.0,42.4226,42.4522,42.0179,42.0771,114758.0
2022-07-06 09:40:00,42.67,43.33,42.65,43.19,174540.0,42.1166,42.768,42.0968,42.6298,174540.0
2022-07-06 09:45:00,43.19,43.28,42.84,42.85,94996.0,42.6298,42.7187,42.2844,42.2943,94996.0
2022-07-06 09:50:00,42.88,43.09,42.76,43.02,108698.0,42.3239,42.5311,42.2054,42.4621,108698.0
2022-07-06 09:55:00,43.02,43.33,42.97,43.31,173331.0,42.4621,42.768,42.4127,42.7483,173331.0
2022-07-06 10:00:00,43.27,43.33,42.95,43.01,121620.0,42.7088,42.768,42.393,42.4522,121620.0
2022-07-06 10:05:00,42.99,43.51,42.94,43.5,151278.0,42.4324,42.9457,42.3831,42.9358,151278.0
2022-07-06 10:10:00,43.51,43.54,42.65,42.84,121263.0,42.9457,42.9753,42.0968,42.2844,121263.0
2022-07-06 10:15:00,42.84,42.94,42.7,42.75,54978.0,42.2844,42.3831,42.1462,42.1956,54978.0
2022-07-06 10:20:00,42.74,42.91,42.64,42.87,49304.0,42.1857,42.3535,42.087,42.314,49304.0
2022-07-06 10:25:00,42.85,42.98,42.79,42.85,50924.0,42.2943,42.4226,42.235,42.2943,50924.0
2022-07-06 10:30:00,42.9,43.01,42.77,42.89,35779.0,42.3436,42.4522,42.2153,42.3337,35779.0
2022-07-06 10:35:00,42.9,43.06,42.81,43.02,42944.0,42.3436,42.5015,42.2548,42.4621,42944.0
2022-07-06 10:40:00,43.03,43.34,42.9,43.32,57771.0,42.4719,42.7779,42.3436,42.7582,57771.0
2022-07-06 10:45:00,43.34,43.37,43.19,43.19,58673.0,42.7779,42.8075,42.6298,42.6298,58673.0
2022-07-06 10:50:00,43.18,43.42,43.12,43.34,95872.0,42.62,42.8569,42.5608,42.7779,95872.0
2022-07-06 10:55:00,43.35,43.66,43.24,43.55,102532.0,42.7878,43.0938,42.6792,42.9852,102532.0
2022-07-06 11:00:00,43.54,43.68,43.39,43.46,141558.0,42.9753,43.1135,42.8273,42.8963,141558.0
2022-07-06 11:05:00,43.47,43.54,43.26,43.26,47992.0,42.9062,42.9753,42.6989,42.6989,47992.0
2022-07-06 11:10:00,43.25,43.36,43.15,43.29,68053.0,42.6891,42.7976,42.5904,42.7285,68053.0
2022-07-06 11:15:00,43.26,43.57,43.26,43.55,44231.0,42.6989,43.0049,42.6989,42.9852,44231.0
2022-07-06 11:20:00,43.54,43.55,43.34,43.37,39474.0,42.9753,42.9852,42.7779,42.8075,39474.0
2022-07-06 11:25:00,43.36,43.36,43.14,43.2,41226.0,42.7976,42.7976,42.5805,42.6397,41226.0
2022-07-06 11:30:00,43.2,43.23,42.91,43.08,64008.0,42.6397,42.6693,42.3535,42.5213,64008.0
2022-07-06 11:35:00,43.09,43.2,43.04,43.2,28355.0,42.5311,42.6397,42.4818,42.6397,28355.0
2022-07-06 11:40:00,43.22,43.23,43.11,43.21,45187.0,42.6595,42.6693,42.5509,42.6496,45187.0
2022-07-06 11:45:00,43.19,43.37,43.11,43.27,39736.0,42.6298,42.8075,42.5509,42.7088,39736.0
2022-07-06 11:50:00,43.28,43.35,43.19,43.25,20206.0,42.7187,42.7878,42.6298,42.6891,20206.0
2022-07-06 11:55:00,43.26,43.34,43.22,43.29,26975.0,42.6989,42.7779,42.6595,42.7285,26975.0
2022-07-06 12:00:00,43.3,43.3,43.16,43.18,21102.0,42.7384,42.7384,42.6002,42.62,21102.0
2022-07-06 12:05:00,43.19,43.48,43.19,43.4,36487.0,42.6298,42.9161,42.6298,42.8371,36487.0
2022-07-06 12:10:00,43.41,43.52,43.36,43.46,41829.0,42.847,42.9556,42.7976,42.8963,41829.0
2022-07-06 12:15:00,43.48,43.49,43.34,43.37,18182.0,42.9161,42.926,42.7779,42.8075,18182.0
2022-07-06 12:20:00,43.38,43.45,43.31,43.31,16953.0,42.8174,42.8865,42.7483,42.7483,16953.0
2022-07-06 12:25:00,43.33,43.4,43.33,43.4,19520.0,42.768,42.8371,42.768,42.8371,19520.0
2022-07-06 12:30:00,43.41,43.41,43.29,43.36,15331.0,42.847,42.847,42.7285,42.7976,15331.0
2022-07-06 12:35:00,43.35,43.42,43.32,43.34,16364.0,42.7878,42.8569,42.7582,42.7779,16364.0
2022-07-06 12:40:00,43.34,43.46,43.29,43.43,28254.0,42.7779,42.8963,42.7285,42.8667,28254.0
2022-07-06 12:45:00,43.42,43.5,43.36,43.41,40477.0,42.8569,42.9358,42.7976,42.847,40477.0
2022-07-06 12:50:00,43.41,43.49,43.35,43.48,27444.0,42.847,42.926,42.7878,42.9161,27444.0
2022-07-06 12:55:00,43.49,43.5,43.39,43.45,28338.0,42.926,42.9358,42.8273,42.8865,28338.0
2022-07-06 13:00:00,43.46,43.54,43.45,43.52,26408.0,42.8963,42.9753,42.8865,42.9556,26408.0
2022-07-06 13:05:00,43.52,43.67,43.52,43.64,41273.0,42.9556,43.1036,42.9556,43.074,41273.0
2022-07-06 13:10:00,43.63,43.63,43.57,43.61,33764.0,43.0641,43.0641,43.0049,43.0444,33764.0
2022-07-06 13:15:00,43.64,43.65,43.56,43.59,32147.0,43.074,43.0839,42.995,43.0247,32147.0
2022-07-06 13:20:00,43.6,43.65,43.57,43.6,22438.0,43.0345,43.0839,43.0049,43.0345,22438.0
2022-07-06 13:25:00,43.6,43.6,43.51,43.53,27517.0,43.0345,43.0345,42.9457,42.9654,27517.0
2022-07-06 13:30:00,43.52,43.58,43.49,43.55,20870.0,42.9556,43.0148,42.926,42.9852,20870.0
2022-07-06 13:35:00,43.55,43.59,43.51,43.57,22916.0,42.9852,43.0247,42.9457,43.0049,22916.0
2022-07-06 13:40:00,43.59,43.66,43.53,43.58,30236.0,43.0247,43.0938,42.9654,43.0148,30236.0
2022-07-06 13:45:00,43.58,43.6,43.52,43.55,23479.0,43.0148,43.0345,42.9556,42.9852,23479.0
2022-07-06 13:50:00,43.55,43.56,43.51,43.55,15345.0,42.9852,42.995,42.9457,42.9852,15345.0
2022-07-06 13:55:00,43.57,43.67,43.57,43.59,23816.0,43.0049,43.1036,43.0049,43.0247,23816.0
2022-07-06 14:00:00,43.6,43.74,43.43,43.59,67988.0,43.0345,43.1727,42.8667,43.0247,67988.0
2022-07-06 14:05:00,43.62,43.98,43.62,43.73,61326.0,43.0543,43.4096,43.0543,43.1628,61326.0
2022-07-06 14:10:00,43.72,43.72,43.34,43.59,44744.0,43.153,43.153,42.7779,43.0247,44744.0
2022-07-06 14:15:00,43.58,43.58,43.29,43.34,21192.0,43.0148,43.0148,42.7285,42.7779,21192.0
2022-07-06 14:20:00,43.3,43.46,43.3,43.43,57529.0,42.7384,42.8963,42.7384,42.8667,57529.0
2022-07-06 14:25:00,43.43,43.69,43.26,43.69,66982.0,42.8667,43.1234,42.6989,43.1234,66982.0
2022-07-06 14:30:00,43.71,43.88,43.56,43.77,56001.0,43.1431,43.3109,42.995,43.2023,56001.0
2022-07-06 14:35:00,43.79,43.88,43.57,43.71,53163.0,43.2221,43.3109,43.0049,43.1431,53163.0
2022-07-06 14:40:00,43.74,44.1,43.73,44.06,174502.0,43.1727,43.528,43.1628,43.4886,174502.0
2022-07-06 14:45:00,44.07,44.26,43.95,43.98,94624.0,43.4984,43.686,43.38,43.4096,94624.0
2022-07-06 14:50:00,43.97,44.12,43.95,44.07,55980.0,43.3997,43.5478,43.38,43.4984,55980.0
2022-07-06 14:55:00,44.07,44.16,43.99,44.14,53065.0,43.4984,43.5873,43.4195,43.5675,53065.0
2022-07-06 15:00:00,44.15,44.17,43.89,44.0,54803.0,43.5774,43.5971,43.3208,43.4293,54803.0
2022-07-06 15:05:00,44.0,44.1,43.94,44.09,61640.0,43.4293,43.528,43.3701,43.5182,61640.0
2022-07-06 15:10:00,44.1,44.17,44.04,44.13,68625.0,43.528,43.5971,43.4688,43.5577,68625.0
2022-07-06 15:15:00,44.13,44.26,44.04,44.2,71140.0,43.5577,43.686,43.4688,43.6267,71140.0
2022-07-06 15:20:00,44.19,44.45,44.18,44.45,132441.0,43.6169,43.8735,43.607,43.8735,132441.0
2022-07-06 15:25:00,44.45,44.45,44.27,44.33,134445.0,43.8735,43.8735,43.6958,43.7551,134445.0
2022-07-06 15:30:00,44.33,44.34,44.22,44.32,106536.0,43.7551,43.7649,43.6465,43.7452,106536.0
2022-07-06 15:35:00,44.3,44.39,44.13,44.15,80918.0,43.7255,43.8143,43.5577,43.5774,80918.0
2022-07-06 15:40:00,44.15,44.17,43.99,44.0,120251.0,43.5774,43.5971,43.4195,43.4293,120251.0
2022-07-06 15:45:00,43.99,44.15,43.93,44.09,244149.0,43.4195,43.5774,43.3602,43.5182,244149.0
2022-07-06 15:50:00,44.1,44.16,43.79,43.8,310891.0,43.528,43.5873,43.2221,43.2319,310891.0
2022-07-06 15:55:00,43.8,43.82,43.65,43.82,396165.0,43.2319,43.2517,43.0839,43.2517,396165.0
2022-07-07 09:30:00,45.08,45.72,45.06,45.66,394219.0,44.5526,45.1851,44.5329,45.1258,394219.0
2022-07-07 09:35:00,45.67,45.92,45.5,45.58,298635.0,45.1357,45.3828,44.9677,45.0468,298635.0
2022-07-07 09:40:00,45.58,45.99,45.5,45.97,134935.0,45.0468,45.452,44.9677,45.4322,134935.0
2022-07-07 09:45:00,45.99,46.16,45.87,46.05,203516.0,45.452,45.62,45.3334,45.5113,203516.0
2022-07-07 09:50:00,46.06,46.24,45.86,46.18,153975.0,45.5212,45.6991,45.3235,45.6398,153975.0
2022-07-07 09:55:00,46.2,46.24,46.06,46.08,117906.0,45.6595,45.6991,45.5212,45.5409,117906.0
2022-07-07 10:00:00,46.07,46.08,45.8,45.97,178552.0,45.531,45.5409,45.2642,45.4322,178552.0
2022-07-07 10:05:00,45.96,46.15,45.79,46.13,156759.0,45.4223,45.6101,45.2543,45.5903,156759.0
2022-07-07 10:10:00,46.11,46.3,45.66,45.73,145658.0,45.5706,45.7584,45.1258,45.195,145658.0
2022-07-07 10:15:00,45.75,45.91,45.72,45.77,79685.0,45.2148,45.3729,45.1851,45.2346,79685.0
2022-07-07 10:20:00,45.77,45.77,45.51,45.76,168033.0,45.2346,45.2346,44.9776,45.2247,168033.0
2022-07-07 10:25:00,45.76,45.92,45.72,45.88,116283.0,45.2247,45.3828,45.1851,45.3433,116283.0
2022-07-07 10:30:00,45.9,46.13,45.79,45.9,121276.0,45.363,45.5903,45.2543,45.363,121276.0
2022-07-07 10:35:00,45.88,45.99,45.77,45.99,71738.0,45.3433,45.452,45.2346,45.452,71738.0
2022-07-07 10:40:00,46.0,46.19,45.94,46.09,75681.0,45.4619,45.6496,45.4026,45.5508,75681.0
2022-07-07 10:45:00,46.08,46.16,46.03,46.11,73223.0,45.5409,45.62,45.4915,45.5706,73223.0
2022-07-07 10:50:00,46.1,46.15,46.01,46.11,73285.0,45.5607,45.6101,45.4717,45.5706,73285.0
2022-07-07 10:55:00,46.12,46.13,45.99,46.11,65044.0,45.5805,45.5903,45.452,45.5706,65044.0
2022-07-07 11:00:00,46.1,46.18,46.0,46.17,53614.0,45.5607,45.6398,45.4619,45.6299,53614.0
2022-07-07 11:05:00,46.19,46.25,46.12,46.18,52952.0,45.6496,45.7089,45.5805,45.6398,52952.0
2022-07-07 11:10:00,46.16,46.23,46.11,46.13,48753.0,45.62,45.6892,45.5706,45.5903,48753.0
2022-07-07 11:15:00,46.13,46.2,46.0,46.01,36946.0,45.5903,45.6595,45.4619,45.4717,36946.0
2022-07-07 11:20:00,46.0,46.06,45.92,45.96,34884.0,45.4619,45.5212,45.3828,45.4223,34884.0
2022-07-07 11:25:00,45.97,46.06,45.9,45.98,44108.0,45.4322,45.5212,45.363,45.4421,44108.0
2022-07-07 11:30:00,45.98,46.02,45.88,45.97,36812.0,45.4421,45.4816,45.3433,45.4322,36812.0
2022-07-07 11:35:00,45.97,46.09,45.95,46.02,39858.0,45.4322,45.5508,45.4124,45.4816,39858.0
2022-07-07 11:40:00,46.03,46.14,46.02,46.08,32898.0,45.4915,45.6002,45.4816,45.5409,32898.0
2022-07-07 11:45:00,46.1,46.21,46.1,46.18,42232.0,45.5607,45.6694,45.5607,45.6398,42232.0
2022-07-07 11:50:00,46.18,46.25,46.13,46.2,41479.0,45.6398,45.7089,45.5903,45.6595,41479.0
2022-07-07 11:55:00,46.22,46.34,46.2,46.32,48506.0,45.6793,45.7979,45.6595,45.7781,48506.0
2022-07-07 12:00:00,46.31,46.44,46.3,46.43,70406.0,45.7682,45.8967,45.7584,45.8868,70406.0
2022-07-07 12:05:00,46.44,46.49,46.38,46.47,64635.0,45.8967,45.9461,45.8374,45.9264,64635.0
2022-07-07 12:10:00,46.48,46.53,46.36,46.45,95930.0,45.9362,45.9857,45.8176,45.9066,95930.0
2022-07-07 12:15:00,46.45,46.63,46.44,46.6,86207.0,45.9066,46.0845,45.8967,46.0548,86207.0
2022-07-07 12:20:00,46.6,46.62,46.5,46.55,71998.0,46.0548,46.0746,45.956,46.0054,71998.0
2022-07-07 12:25:00,46.56,46.66,46.52,46.6,78230.0,46.0153,46.1141,45.9758,46.0548,78230.0
2022-07-07 12:30:00,46.61,46.68,46.57,46.62,65777.0,46.0647,46.1339,46.0252,46.0746,65777.0
2022-07-07 12:35:00,46.63,46.68,46.59,46.62,54141.0,46.0845,46.1339,46.045,46.0746,54141.0
2022-07-07 12:40:00,46.62,46.67,46.55,46.59,58307.0,46.0746,46.124,46.0054,46.045,58307.0
2022-07-07 12:45:00,46.59,46.67,46.54,46.54,118387.0,46.045,46.124,45.9955,45.9955,118387.0
2022-07-07 12:50:00,46.54,46.67,46.52,46.62,63310.0,45.9955,46.124,45.9758,46.0746,63310.0
2022-07-07 12:55:00,46.6,46.65,46.55,46.59,47758.0,46.0548,46.1043,46.0054,46.045,47758.0
2022-07-07 13:00:00,46.59,46.63,46.52,46.57,32795.0,46.045,46.0845,45.9758,46.0252,32795.0
2022-07-07 13:05:00,46.57,46.67,46.52,46.67,34032.0,46.0252,46.124,45.9758,46.124,34032.0
2022-07-07 13:10:00,46.67,46.69,46.55,46.56,62135.0,46.124,46.1438,46.0054,46.0153,62135.0
2022-07-07 13:15:00,46.57,46.59,46.5,46.53,36707.0,46.0252,46.045,45.956,45.9857,36707.0
2022-07-07 13:20:00,46.52,46.64,46.5,46.61,51372.0,45.9758,46.0944,45.956,46.0647,51372.0
2022-07-07 13:25:00,46.62,46.64,46.58,46.63,68066.0,46.0746,46.0944,46.0351,46.0845,68066.0
2022-07-07 13:30:00,46.63,46.7,46.59,46.69,45708.0,46.0845,46.1537,46.045,46.1438,45708.0
2022-07-07 13:35:00,46.69,46.71,46.63,46.7,46420.0,46.1438,46.1636,46.0845,46.1537,46420.0
2022-07-07 13:40:00,46.7,46.75,46.67,46.71,47398.0,46.1537,46.2031,46.124,46.1636,47398.0
2022-07-07 13:45:00,46.71,46.74,46.67,46.7,45620.0,46.1636,46.1932,46.124,46.1537,45620.0
2022-07-07 13:50:00,46.7,46.75,46.69,46.73,48706.0,46.1537,46.2031,46.1438,46.1833,48706.0
2022-07-07 13:55:00,46.73,46.81,46.72,46.8,48441.0,46.1833,46.2624,46.1734,46.2525,48441.0
2022-07-07 14:00:00,46.8,46.82,46.74,46.78,74381.0,46.2525,46.2723,46.1932,46.2327,74381.0
2022-07-07 14:05:00,46.78,46.84,46.76,46.83,43809.0,46.2327,46.292,46.213,46.2822,43809.0
2022-07-07 14:10:00,46.83,46.94,46.83,46.94,50998.0,46.2822,46.3909,46.2822,46.3909,50998.0
2022-07-07 14:15:00,46.93,46.95,46.86,46.93,109597.0,46.381,46.4007,46.3118,46.381,109597.0
2022-07-07 14:20:00,46.93,46.99,46.92,46.99,69276.0,46.381,46.4403,46.3711,46.4403,69276.0
2022-07-07 14:25:00,47.0,47.02,46.94,46.97,48278.0,46.4502,46.4699,46.3909,46.4205,48278.0
2022-07-07 14:30:00,46.97,46.97,46.85,46.85,67785.0,46.4205,46.4205,46.3019,46.3019,67785.0
2022-07-07 14:35:00,46.85,46.89,46.81,46.88,80950.0,46.3019,46.3414,46.2624,46.3316,80950.0
2022-07-07 14:40:00,46.88,46.88,46.71,46.73,116620.0,46.3316,46.3316,46.1636,46.1833,116620.0
2022-07-07 14:45:00,46.73,46.86,46.73,46.85,57125.0,46.1833,46.3118,46.1833,46.3019,57125.0
2022-07-07 14:50:00,46.84,46.84,46.78,46.8,38459.0,46.292,46.292,46.2327,46.2525,38459.0
2022-07-07 14:55:00,46.81,46.83,46.76,46.78,42966.0,46.2624,46.2822,46.213,46.2327,42966.0
2022-07-07 15:00:00,46.78,46.79,46.69,46.72,76660.0,46.2327,46.2426,46.1438,46.1734,76660.0
2022-07-07 15:05:00,46.72,46.81,46.71,46.77,60214.0,46.1734,46.2624,46.1636,46.2229,60214.0
2022-07-07 15:10:00,46.77,46.78,46.72,46.74,46110.0,46.2229,46.2327,46.1734,46.1932,46110.0
2022-07-07 15:15:00,46.73,46.79,46.69,46.73,42109.0,46.1833,46.2426,46.1438,46.1833,42109.0
2022-07-07 15:20:00,46.72,46.75,46.58,46.58,69296.0,46.1734,46.2031,46.0351,46.0351,69296.0
2022-07-07 15:25:00,46.58,46.63,46.54,46.58,84454.0,46.0351,46.0845,45.9955,46.0351,84454.0
2022-07-07 15:30:00,46.59,46.68,46.57,46.58,70164.0,46.045,46.1339,46.0252,46.0351,70164.0
2022-07-07 15:35:00,46.58,46.62,46.42,46.48,121590.0,46.0351,46.0746,45.8769,45.9362,121590.0
2022-07-07 15:40:00,46.47,46.51,46.4,46.4,98960.0,45.9264,45.9659,45.8572,45.8572,98960.0
2022-07-07 15:45:00,46.4,46.5,46.38,46.47,139058.0,45.8572,45.956,45.8374,45.9264,139058.0
2022-07-07 15:50:00,46.48,46.53,46.39,46.45,401634.0,45.9362,45.9857,45.8473,45.9066,401634.0
2022-07-07 15:55:00,46.45,46.61,46.41,46.57,534455.0,45.9066,46.0647,45.8671,46.0252,534455.0
2022-07-08 09:30:00,45.43,45.76,45.14,45.75,249493.0,44.8985,45.2247,44.6119,45.2148,249493.0
2022-07-08 09:35:00,45.75,46.04,45.63,46.02,58777.0,45.2148,45.5014,45.0962,45.4816,58777.0
2022-07-08 09:40:00,46.0,46.28,45.97,46.07,95803.0,45.4619,45.7386,45.4322,45.531,95803.0
2022-07-08 09:45:00,46.04,46.16,45.66,45.68,82768.0,45.5014,45.62,45.1258,45.1456,82768.0
2022-07-08 09:50:00,45.69,45.75,45.5,45.65,67087.0,45.1555,45.2148,44.9677,45.116,67087.0
2022-07-08 09:55:00,45.64,45.92,45.63,45.72,31087.0,45.1061,45.3828,45.0962,45.1851,31087.0
2022-07-08 10:00:00,45.68,45.88,45.59,45.86,53934.0,45.1456,45.3433,45.0567,45.3235,53934.0
2022-07-08 10:05:00,45.86,45.97,45.77,45.95,132866.0,45.3235,45.4322,45.2346,45.4124,132866.0
2022-07-08 10:10:00,45.93,46.1,45.84,46.08,40869.0,45.3927,45.5607,45.3037,45.5409,40869.0
2022-07-08 10:15:00,46.09,46.2,46.07,46.13,37798.0,45.5508,45.6595,45.531,45.5903,37798.0
2022-07-08 10:20:00,46.14,46.29,46.07,46.24,42872.0,45.6002,45.7485,45.531,45.6991,42872.0
2022-07-08 10:25:00,46.26,46.58,46.25,46.5,73023.0,45.7188,46.0351,45.7089,45.956,73023.0
2022-07-08 10:30:00,46.51,46.63,46.49,46.59,73786.0,45.9659,46.0845,45.9461,46.045,73786.0
2022-07-08 10:35:00,46.61,46.78,46.54,46.68,85475.0,46.0647,46.2327,45.9955,46.1339,85475.0
2022-07-08 10:40:00,46.69,46.77,46.58,46.76,45099.0,46.1438,46.2229,46.0351,46.213,45099.0
2022-07-08 10:45:00,46.74,46.78,46.66,46.71,69942.0,46.1932,46.2327,46.1141,46.1636,69942.0
2022-07-08 10:50:00,46.7,46.73,46.58,46.64,97675.0,46.1537,46.1833,46.0351,46.0944,97675.0
2022-07-08 10:55:00,46.64,46.79,46.64,46.71,40151.0,46.0944,46.2426,46.0944,46.1636,40151.0
2022-07-08 11:00:00,46.75,46.9,46.73,46.9,49264.0,46.2031,46.3513,46.1833,46.3513,49264.0
2022-07-08 11:05:00,46.9,47.0,46.81,46.98,48923.0,46.3513,46.4502,46.2624,46.4304,48923.0
2022-07-08 11:10:00,46.98,47.08,46.93,46.95,49375.0,46.4304,46.5292,46.381,46.4007,49375.0
2022-07-08 11:15:00,46.96,47.09,46.95,47.07,100717.0,46.4106,46.5391,46.4007,46.5193,100717.0
2022-07-08 11:20:00,47.08,47.35,47.08,47.3,78908.0,46.5292,46.7961,46.5292,46.7467,78908.0
2022-07-08 11:25:00,47.3,47.41,47.26,47.34,73644.0,46.7467,46.8554,46.7071,46.7862,73644.0
2022-07-08 11:30:00,47.36,47.36,47.26,47.33,86179.0,46.806,46.806,46.7071,46.7763,86179.0
2022-07-08 11:35:00,47.33,47.36,47.26,47.3,68164.0,46.7763,46.806,46.7071,46.7467,68164.0
2022-07-08 11:40:00,47.3,47.31,47.14,47.17,54190.0,46.7467,46.7565,46.5885,46.6182,54190.0
2022-07-08 11:45:00,47.19,47.19,46.88,46.92,45145.0,46.6379,46.6379,46.3316,46.3711,45145.0
2022-07-08 11:50:00,46.91,47.02,46.85,46.96,31605.0,46.3612,46.4699,46.3019,46.4106,31605.0
2022-07-08 11:55:00,46.98,47.01,46.92,47.0,17138.0,46.4304,46.46,46.3711,46.4502,17138.0
2022-07-08 12:00:00,46.99,47.0,46.89,46.89,35630.0,46.4403,46.4502,46.3414,46.3414,35630.0
2022-07-08 12:05:00,46.89,46.9,46.66,46.69,42003.0,46.3414,46.3513,46.1141,46.1438,42003.0
2022-07-08 12:10:00,46.7,46.72,46.58,46.63,19593.0,46.1537,46.1734,46.0351,46.0845,19593.0
2022-07-08 12:15:00,46.61,46.76,46.6,46.75,42274.0,46.0647,46.213,46.0548,46.2031,42274.0
2022-07-08 12:20:00,46.73,46.75,46.55,46.56,32931.0,46.1833,46.2031,46.0054,46.0153,32931.0
2022-07-08 12:25:00,46.56,46.58,46.28,46.31,46624.0,46.0153,46.0351,45.7386,45.7682,46624.0
2022-07-08 12:30:00,46.3,46.31,46.11,46.25,60442.0,45.7584,45.7682,45.5706,45.7089,60442.0
2022-07-08 12:35:00,46.24,46.27,45.98,46.01,43945.0,45.6991,45.7287,45.4421,45.4717,43945.0
2022-07-08 12:40:00,45.99,46.12,45.97,46.09,45139.0,45.452,45.5805,45.4322,45.5508,45139.0
2022-07-08 12:45:00,46.08,46.16,45.98,46.15,31127.0,45.5409,45.62,45.4421,45.6101,31127.0
2022-07-08 12:50:00,46.16,46.18,46.08,46.14,40243.0,45.62,45.6398,45.5409,45.6002,40243.0
2022-07-08 12:55:00,46.14,46.22,46.1,46.13,31158.0,45.6002,45.6793,45.5607,45.5903,31158.0
2022-07-08 13:00:00,46.12,46.18,45.95,46.0,36388.0,45.5805,45.6398,45.4124,45.4619,36388.0
2022-07-08 13:05:00,46.0,46.21,46.0,46.21,43750.0,45.4619,45.6694,45.4619,45.6694,43750.0
2022-07-08 13:10:00,46.22,46.35,46.18,46.34,97783.0,45.6793,45.8078,45.6398,45.7979,97783.0
2022-07-08 13:15:00,46.34,46.34,46.2,46.24,35445.0,45.7979,45.7979,45.6595,45.6991,35445.0
2022-07-08 13:20:00,46.25,46.27,46.2,46.22,36889.0,45.7089,45.7287,45.6595,45.6793,36889.0
2022-07-08 13:25:00,46.21,46.41,46.21,46.41,25836.0,45.6694,45.8671,45.6694,45.8671,25836.0
2022-07-08 13:30:00,46.4,46.43,46.31,46.39,29967.0,45.8572,45.8868,45.7682,45.8473,29967.0
2022-07-08 13:35:00,46.4,46.45,46.34,46.43,41431.0,45.8572,45.9066,45.7979,45.8868,41431.0
2022-07-08 13:40:00,46.46,46.54,46.43,46.51,15870.0,45.9165,45.9955,45.8868,45.9659,15870.0
2022-07-08 13:45:00,46.5,46.64,46.46,46.62,25400.0,45.956,46.0944,45.9165,46.0746,25400.0
2022-07-08 13:50:00,46.62,46.64,46.54,46.6,24220.0,46.0746,46.0944,45.9955,46.0548,24220.0
2022-07-08 13:55:00,46.61,46.61,46.45,46.48,24359.0,46.0647,46.0647,45.9066,45.9362,24359.0
2022-07-08 14:00:00,46.48,46.51,46.38,46.46,21445.0,45.9362,45.9659,45.8374,45.9165,21445.0
2022-07-08 14:05:00,46.47,46.61,46.45,46.58,18969.0,45.9264,46.0647,45.9066,46.0351,18969.0
2022-07-08 14:10:00,46.59,46.59,46.52,46.58,13288.0,46.045,46.045,45.9758,46.0351,13288.0
2022-07-08 14:15:00,46.58,46.61,46.53,46.61,21427.0,46.0351,46.0647,45.9857,46.0647,21427.0
2022-07-08 14:20:00,46.61,46.72,46.59,46.69,27453.0,46.0647,46.1734,46.045,46.1438,27453.0
2022-07-08 14:25:00,46.69,46.84,46.62,46.8,35472.0,46.1438,46.292,46.0746,46.2525,35472.0
2022-07-08 14:30:00,46.8,46.92,46.8,46.9,27477.0,46.2525,46.3711,46.2525,46.3513,27477.0
2022-07-08 14:35:00,46.9,46.97,46.85,46.9,69399.0,46.3513,46.4205,46.3019,46.3513,69399.0
2022-07-08 14:40:00,46.9,46.95,46.86,46.94,16412.0,46.3513,46.4007,46.3118,46.3909,16412.0
2022-07-08 14:45:00,46.95,46.95,46.79,46.82,27534.0,46.4007,46.4007,46.2426,46.2723,27534.0
2022-07-08 14:50:00,46.82,46.88,46.76,46.76,23206.0,46.2723,46.3316,46.213,46.213,23206.0
2022-07-08 14:55:00,46.76,46.89,46.76,46.87,16610.0,46.213,46.3414,46.213,46.3217,16610.0
2022-07-08 15:00:00,46.87,46.88,46.76,46.83,26632.0,46.3217,46.3316,46.213,46.2822,26632.0
2022-07-08 15:05:00,46.85,46.87,46.71,46.73,31244.0,46.3019,46.3217,46.1636,46.1833,31244.0
2022-07-08 15:10:00,46.73,46.87,46.72,46.87,37199.0,46.1833,46.3217,46.1734,46.3217,37199.0
2022-07-08 15:15:00,46.88,46.89,46.8,46.84,43628.0,46.3316,46.3414,46.2525,46.292,43628.0
2022-07-08 15:20:00,46.84,46.9,46.82,46.86,68311.0,46.292,46.3513,46.2723,46.3118,68311.0
2022-07-08 15:25:00,46.85,46.9,46.81,46.87,68263.0,46.3019,46.3513,46.2624,46.3217,68263.0
2022-07-08 15:30:00,46.88,46.91,46.77,46.84,94430.0,46.3316,46.3612,46.2229,46.292,94430.0
2022-07-08 15:35:00,46.84,46.94,46.74,46.79,87301.0,46.292,46.3909,46.1932,46.2426,87301.0
2022-07-08 15:40:00,46.8,46.91,46.77,46.91,106599.0,46.2525,46.3612,46.2229,46.3612,106599.0
2022-07-08 15:45:00,46.91,46.98,46.89,46.93,226254.0,46.3612,46.4304,46.3414,46.381,226254.0
2022-07-08 15:50:00,46.93,46.99,46.85,46.97,243865.0,46.381,46.4403,46.3019,46.4205,243865.0
2022-07-08 15:55:00,46.96,47.04,46.89,47.0,659515.0,46.4106,46.4897,46.3414,46.4502,659515.0
2022-07-11 09:30:00,45.88,46.38,45.76,45.8,167871.0,45.3433,45.8374,45.2247,45.2642,167871.0
2022-07-11 09:35:00,45.8,45.81,45.3,45.33,61907.0,45.2642,45.2741,44.7701,44.7997,61907.0
2022-07-11 09:40:00,45.37,45.46,45.17,45.38,71891.0,44.8392,44.9282,44.6416,44.8491,71891.0
2022-07-11 09:45:00,45.36,45.48,45.28,45.41,138858.0,44.8293,44.9479,44.7503,44.8788,138858.0
2022-07-11 09:50:00,45.4,45.4,45.01,45.11,85847.0,44.8689,44.8689,44.4834,44.5823,85847.0
2022-07-11 09:55:00,45.14,45.53,45.14,45.36,58864.0,44.6119,44.9974,44.6119,44.8293,58864.0
2022-07-11 10:00:00,45.35,45.46,45.17,45.26,40774.0,44.8195,44.9282,44.6416,44.7305,40774.0
2022-07-11 10:05:00,45.26,45.45,45.18,45.42,38291.0,44.7305,44.9183,44.6515,44.8886,38291.0
2022-07-11 10:10:00,45.44,45.6,45.39,45.48,36429.0,44.9084,45.0665,44.859,44.9479,36429.0
2022-07-11 10:15:00,45.47,45.63,45.46,45.49,48656.0,44.9381,45.0962,44.9282,44.9578,48656.0
2022-07-11 10:20:00,45.49,45.56,45.21,45.31,39324.0,44.9578,45.027,44.6811,44.7799,39324.0
2022-07-11 10:25:00,45.33,45.47,45.24,45.37,27471.0,44.7997,44.9381,44.7108,44.8392,27471.0
2022-07-11 10:30:00,45.34,45.55,45.34,45.42,71250.0,44.8096,45.0171,44.8096,44.8886,71250.0
2022-07-11 10:35:00,45.42,45.61,45.3,45.61,50503.0,44.8886,45.0764,44.7701,45.0764,50503.0
2022-07-11 10:40:00,45.6,45.72,45.56,45.63,28901.0,45.0665,45.1851,45.027,45.0962,28901.0
2022-07-11 10:45:00,45.64,45.69,45.46,45.55,36845.0,45.1061,45.1555,44.9282,45.0171,36845.0
2022-07-11 10:50:00,45.56,45.64,45.47,45.53,30038.0,45.027,45.1061,44.9381,44.9974,30038.0
2022-07-11 10:55:00,45.56,45.56,45.35,45.37,29563.0,45.027,45.027,44.8195,44.8392,29563.0
2022-07-11 11:00:00,45.37,45.44,45.28,45.34,50209.0,44.8392,44.9084,44.7503,44.8096,50209.0
2022-07-11 11:05:00,45.34,45.56,45.32,45.52,37607.0,44.8096,45.027,44.7898,44.9875,37607.0
2022-07-11 11:10:00,45.52,45.68,45.47,45.64,42723.0,44.9875,45.1456,44.9381,45.1061,42723.0
2022-07-11 11:15:00,45.65,45.77,45.55,45.59,36891.0,45.116,45.2346,45.0171,45.0567,36891.0
2022-07-11 11:20:00,45.59,45.66,45.5,45.51,45979.0,45.0567,45.1258,44.9677,44.9776,45979.0
2022-07-11 11:25:00,45.52,45.64,45.51,45.62,33780.0,44.9875,45.1061,44.9776,45.0863,33780.0
2022-07-11 11:30:00,45.63,45.69,45.57,45.58,26618.0,45.0962,45.1555,45.0369,45.0468,26618.0
2022-07-11 11:35:00,45.58,45.75,45.48,45.65,29055.0,45.0468,45.2148,44.9479,45.116,29055.0
2022-07-11 11:40:00,45.63,45.68,45.5,45.57,31701.0,45.0962,45.1456,44.9677,45.0369,31701.0
2022-07-11 11:45:00,45.59,45.62,45.46,45.5,21850.0,45.0567,45.0863,44.9282,44.9677,21850.0
2022-07-11 11:50:00,45.5,45.52,45.39,45.39,23791.0,44.9677,44.9875,44.859,44.859,23791.0
2022-07-11 11:55:00,45.4,45.45,45.39,45.42,13196.0,44.8689,44.9183,44.859,44.8886,13196.0
2022-07-11 12:00:00,45.44,45.48,45.33,45.39,16117.0,44.9084,44.9479,44.7997,44.859,16117.0
2022-07-11 12:05:00,45.4,45.48,45.35,45.48,10656.0,44.8689,44.9479,44.8195,44.9479,10656.0
2022-07-11 12:10:00,45.48,45.58,45.47,45.57,23670.0,44.9479,45.0468,44.9381,45.0369,23670.0
2022-07-11 12:15:00,45.54,45.65,45.54,45.6,18075.0,45.0072,45.116,45.0072,45.0665,18075.0
2022-07-11 12:20:00,45.6,45.61,45.48,45.56,22871.0,45.0665,45.0764,44.9479,45.027,22871.0
2022-07-11 12:25:00,45.57,45.64,45.53,45.6,29386.0,45.0369,45.1061,44.9974,45.0665,29386.0
2022-07-11 12:30:00,45.59,45.62,45.55,45.57,17829.0,45.0567,45.0863,45.0171,45.0369,17829.0
2022-07-11 12:35:00,45.55,45.69,45.55,45.69,15281.0,45.0171,45.1555,45.0171,45.1555,15281.0
2022-07-11 12:40:00,45.69,45.69,45.52,45.6,24991.0,45.1555,45.1555,44.9875,45.0665,24991.0
2022-07-11 12:45:00,45.6,45.63,45.56,45.59,14869.0,45.0665,45.0962,45.027,45.0567,14869.0
2022-07-11 12:50:00,45.59,45.6,45.48,45.52,18700.0,45.0567,45.0665,44.9479,44.9875,18700.0
2022-07-11 12:55:00,45.53,45.61,45.51,45.59,10300.0,44.9974,45.0764,44.9776,45.0567,10300.0
2022-07-11 13:00:00,45.62,45.79,45.58,45.72,19681.0,45.0863,45.2543,45.0468,45.1851,19681.0
2022-07-11 13:05:00,45.72,45.84,45.67,45.84,21565.0,45.1851,45.3037,45.1357,45.3037,21565.0
2022-07-11 13:10:00,45.82,45.91,45.81,45.84,33947.0,45.284,45.3729,45.2741,45.3037,33947.0
2022-07-11 13:15:00,45.84,45.86,45.76,45.77,15442.0,45.3037,45.3235,45.2247,45.2346,15442.0
2022-07-11 13:20:00,45.76,45.88,45.75,45.88,15520.0,45.2247,45.3433,45.2148,45.3433,15520.0
2022-07-11 13:25:00,45.89,45.94,45.84,45.9,30743.0,45.3531,45.4026,45.3037,45.363,30743.0
2022-07-11 13:30:00,45.9,46.06,45.9,46.0,49482.0,45.363,45.5212,45.363,45.4619,49482.0
2022-07-11 13:35:00,45.98,46.06,45.94,46.05,16141.0,45.4421,45.5212,45.4026,45.5113,16141.0
2022-07-11 13:40:00,46.05,46.07,45.99,45.99,43106.0,45.5113,45.531,45.452,45.452,43106.0
2022-07-11 13:45:00,46.0,46.02,45.93,45.96,17480.0,45.4619,45.4816,45.3927,45.4223,17480.0
2022-07-11 13:50:00,45.95,46.01,45.94,46.01,11917.0,45.4124,45.4717,45.4026,45.4717,11917.0
2022-07-11 13:55:00,45.99,45.99,45.88,45.88,14795.0,45.452,45.452,45.3433,45.3433,14795.0
2022-07-11 14:00:00,45.89,45.89,45.68,45.73,40651.0,45.3531,45.3531,45.1456,45.195,40651.0
2022-07-11 14:05:00,45.73,45.82,45.68,45.68,24919.0,45.195,45.284,45.1456,45.1456,24919.0
2022-07-11 14:10:00,45.68,45.74,45.62,45.69,23438.0,45.1456,45.2049,45.0863,45.1555,23438.0
2022-07-11 14:15:00,45.69,45.74,45.64,45.69,31481.0,45.1555,45.2049,45.1061,45.1555,31481.0
2022-07-11 14:20:00,45.68,45.71,45.61,45.64,17885.0,45.1456,45.1753,45.0764,45.1061,17885.0
2022-07-11 14:25:00,45.65,45.69,45.61,45.66,38037.0,45.116,45.1555,45.0764,45.1258,38037.0
2022-07-11 14:30:00,45.66,45.66,45.5,45.55,34070.0,45.1258,45.1258,44.9677,45.0171,34070.0
2022-07-11 14:35:00,45.55,45.59,45.53,45.58,12915.0,45.0171,45.0567,44.9974,45.0468,12915.0
2022-07-11 14:40:00,45.58,45.64,45.55,45.61,14154.0,45.0468,45.1061,45.0171,45.0764,14154.0
2022-07-11 14:45:00,45.61,45.63,45.54,45.54,13287.0,45.0764,45.0962,45.0072,45.0072,13287.0
2022-07-11 14:50:00,45.54,45.55,45.45,45.52,46207.0,45.0072,45.0171,44.9183,44.9875,46207.0
2022-07-11 14:55:00,45.51,45.56,45.43,45.43,32753.0,44.9776,45.027,44.8985,44.8985,32753.0
2022-07-11 15:00:00,45.42,45.45,45.25,45.27,88494.0,44.8886,44.9183,44.7206,44.7404,88494.0
2022-07-11 15:05:00,45.26,45.29,45.24,45.25,57113.0,44.7305,44.7602,44.7108,44.7206,57113.0
2022-07-11 15:10:00,45.26,45.34,45.25,45.31,56279.0,44.7305,44.8096,44.7206,44.7799,56279.0
2022-07-11 15:15:00,45.3,45.35,45.27,45.33,28811.0,44.7701,44.8195,44.7404,44.7997,28811.0
2022-07-11 15:20:00,45.33,45.38,45.28,45.34,25301.0,44.7997,44.8491,44.7503,44.8096,25301.0
2022-07-11 15:25:00,45.34,45.37,45.29,45.35,33739.0,44.8096,44.8392,44.7602,44.8195,33739.0
2022-07-11 15:30:00,45.34,45.42,45.33,45.4,44542.0,44.8096,44.8886,44.7997,44.8689,44542.0
2022-07-11 15:35:00,45.4,45.45,45.36,45.45,49798.0,44.8689,44.9183,44.8293,44.9183,49798.0
2022-07-11 15:40:00,45.44,45.49,45.29,45.3,60430.0,44.9084,44.9578,44.7602,44.7701,60430.0
2022-07-11 15:45:00,45.3,45.32,45.17,45.29,112693.0,44.7701,44.7898,44.6416,44.7602,112693.0
2022-07-11 15:50:00,45.3,45.3,45.06,45.12,168300.0,44.7701,44.7701,44.5329,44.5922,168300.0
2022-07-11 15:55:00,45.12,45.26,45.1,45.25,370108.0,44.5922,44.7305,44.5724,44.7206,370108.0
2022-07-12 09:30:00,45.7,46.34,45.69,45.96,188302.0,45.1654,45.7979,45.1555,45.4223,188302.0
2022-07-12 09:35:00,45.96,46.35,45.96,46.2,73503.0,45.4223,45.8078,45.4223,45.6595,73503.0
2022-07-12 09:40:00,46.21,46.44,46.16,46.18,105987.0,45.6694,45.8967,45.62,45.6398,105987.0
2022-07-12 09:45:00,46.2,46.29,45.74,45.75,51859.0,45.6595,45.7485,45.2049,45.2148,51859.0
2022-07-12 09:50:00,45.72,45.96,45.68,45.91,72840.0,45.1851,45.4223,45.1456,45.3729,72840.0
2022-07-12 09:55:00,45.84,46.0,45.57,45.63,44122.0,45.3037,45.4619,45.0369,45.0962,44122.0
2022-07-12 10:00:00,45.58,45.58,45.25,45.3,45384.0,45.0468,45.0468,44.7206,44.7701,45384.0
2022-07-12 10:05:00,45.32,45.42,45.18,45.31,90686.0,44.7898,44.8886,44.6515,44.7799,90686.0
2022-07-12 10:10:00,45.35,45.59,45.25,45.51,55493.0,44.8195,45.0567,44.7206,44.9776,55493.0
2022-07-12 10:15:00,45.52,45.78,45.45,45.77,83209.0,44.9875,45.2444,44.9183,45.2346,83209.0
2022-07-12 10:20:00,45.77,45.8,45.49,45.57,31976.0,45.2346,45.2642,44.9578,45.0369,31976.0
2022-07-12 10:25:00,45.56,45.71,45.53,45.64,28263.0,45.027,45.1753,44.9974,45.1061,28263.0
2022-07-12 10:30:00,45.65,45.99,45.65,45.91,42620.0,45.116,45.452,45.116,45.3729,42620.0
2022-07-12 10:35:00,45.92,45.92,45.72,45.72,38581.0,45.3828,45.3828,45.1851,45.1851,38581.0
2022-07-12 10:40:00,45.71,45.74,45.55,45.64,52537.0,45.1753,45.2049,45.0171,45.1061,52537.0
2022-07-12 10:45:00,45.67,45.76,45.51,45.61,28807.0,45.1357,45.2247,44.9776,45.0764,28807.0
2022-07-12 10:50:00,45.63,45.7,45.55,45.69,18106.0,45.0962,45.1654,45.0171,45.1555,18106.0
2022-07-12 10:55:00,45.7,45.83,45.66,45.82,20170.0,45.1654,45.2938,45.1258,45.284,20170.0
2022-07-12 11:00:00,45.81,45.93,45.71,45.79,29661.0,45.2741,45.3927,45.1753,45.2543,29661.0
2022-07-12 11:05:00,45.78,45.98,45.69,45.95,20764.0,45.2444,45.4421,45.1555,45.4124,20764.0
2022-07-12 11:10:00,45.94,46.1,45.94,45.96,67918.0,45.4026,45.5607,45.4026,45.4223,67918.0
2022-07-12 11:15:00,45.99,46.0,45.72,45.72,38333.0,45.452,45.4619,45.1851,45.1851,38333.0
2022-07-12 11:20:00,45.7,45.85,45.7,45.81,35695.0,45.1654,45.3136,45.1654,45.2741,35695.0
2022-07-12 11:25:00,45.79,45.91,45.78,45.84,38501.0,45.2543,45.3729,45.2444,45.3037,38501.0
2022-07-12 11:30:00,45.85,45.96,45.84,45.95,34896.0,45.3136,45.4223,45.3037,45.4124,34896.0
2022-07-12 11:35:00,45.96,45.99,45.74,45.88,30223.0,45.4223,45.452,45.2049,45.3433,30223.0
2022-07-12 11:40:00,45.89,45.93,45.63,45.69,50794.0,45.3531,45.3927,45.0962,45.1555,50794.0
2022-07-12 11:45:00,45.69,45.74,45.62,45.69,21221.0,45.1555,45.2049,45.0863,45.1555,21221.0
2022-07-12 11:50:00,45.69,45.8,45.68,45.79,71654.0,45.1555,45.2642,45.1456,45.2543,71654.0
2022-07-12 11:55:00,45.8,45.96,45.77,45.96,129190.0,45.2642,45.4223,45.2346,45.4223,129190.0
2022-07-12 12:00:00,45.95,46.04,45.94,45.99,91770.0,45.4124,45.5014,45.4026,45.452,91770.0
2022-07-12 12:05:00,46.0,46.14,45.87,45.87,38927.0,45.4619,45.6002,45.3334,45.3334,38927.0
2022-07-12 12:10:00,45.88,46.02,45.86,46.01,16345.0,45.3433,45.4816,45.3235,45.4717,16345.0
2022-07-12 12:15:00,46.01,46.03,45.94,46.0,24750.0,45.4717,45.4915,45.4026,45.4619,24750.0
2022-07-12 12:20:00,46.01,46.06,45.91,46.04,40283.0,45.4717,45.5212,45.3729,45.5014,40283.0
2022-07-12 12:25:00,46.03,46.06,45.97,46.0,33958.0,45.4915,45.5212,45.4322,45.4619,33958.0
2022-07-12 12:30:00,46.01,46.12,45.98,46.11,30487.0,45.4717,45.5805,45.4421,45.5706,30487.0
2022-07-12 12:35:00,46.1,46.1,45.98,46.0,23955.0,45.5607,45.5607,45.4421,45.4619,23955.0
2022-07-12 12:40:00,46.0,46.06,45.96,45.97,34158.0,45.4619,45.5212,45.4223,45.4322,34158.0
2022-07-12 12:45:00,45.98,46.05,45.96,45.96,22263.0,45.4421,45.5113,45.4223,45.4223,22263.0
2022-07-12 12:50:00,45.96,45.96,45.76,45.82,37712.0,45.4223,45.4223,45.2247,45.284,37712.0
2022-07-12 12:55:00,45.84,45.89,45.83,45.85,20451.0,45.3037,45.3531,45.2938,45.3136,20451.0
2022-07-12 13:00:00,45.85,46.03,45.76,45.8,24066.0,45.3136,45.4915,45.2247,45.2642,24066.0
2022-07-12 13:05:00,45.81,45.82,45.69,45.8,34345.0,45.2741,45.284,45.1555,45.2642,34345.0
2022-07-12 13:10:00,45.79,45.8,45.73,45.75,15136.0,45.2543,45.2642,45.195,45.2148,15136.0
2022-07-12 13:15:00,45.75,45.78,45.66,45.66,16620.0,45.2148,45.2444,45.1258,45.1258,16620.0
2022-07-12 13:20:00,45.65,45.74,45.61,45.71,136412.0,45.116,45.2049,45.0764,45.1753,136412.0
2022-07-12 13:25:00,45.71,45.77,45.69,45.76,26000.0,45.1753,45.2346,45.1555,45.2247,26000.0
2022-07-12 13:30:00,45.77,45.86,45.76,45.85,19367.0,45.2346,45.3235,45.2247,45.3136,19367.0
2022-07-12 13:35:00,45.85,45.94,45.82,45.88,28789.0,45.3136,45.4026,45.284,45.3433,28789.0
2022-07-12 13:40:00,45.88,45.95,45.87,45.94,25694.0,45.3433,45.4124,45.3334,45.4026,25694.0
2022-07-12 13:45:00,45.94,46.02,45.89,46.02,36471.0,45.4026,45.4816,45.3531,45.4816,36471.0
2022-07-12 13:50:00,46.01,46.06,46.0,46.05,30278.0,45.4717,45.5212,45.4619,45.5113,30278.0
2022-07-12 13:55:00,46.04,46.08,46.03,46.05,21603.0,45.5014,45.5409,45.4915,45.5113,21603.0
2022-07-12 14:00:00,46.06,46.07,45.96,45.98,52434.0,45.5212,45.531,45.4223,45.4421,52434.0
2022-07-12 14:05:00,45.98,46.04,45.97,46.03,33872.0,45.4421,45.5014,45.4322,45.4915,33872.0
2022-07-12 14:10:00,46.03,46.12,46.02,46.05,40874.0,45.4915,45.5805,45.4816,45.5113,40874.0
2022-07-12 14:15:00,46.05,46.13,46.01,46.08,35598.0,45.5113,45.5903,45.4717,45.5409,35598.0
2022-07-12 14:20:00,46.08,46.1,45.93,45.93,22250.0,45.5409,45.5607,45.3927,45.3927,22250.0
2022-07-12 14:25:00,45.93,45.98,45.9,45.97,24775.0,45.3927,45.4421,45.363,45.4322,24775.0
2022-07-12 14:30:00,45.97,45.99,45.75,45.8,31722.0,45.4322,45.452,45.2148,45.2642,31722.0
2022-07-12 14:35:00,45.79,45.92,45.79,45.91,26933.0,45.2543,45.3828,45.2543,45.3729,26933.0
2022-07-12 14:40:00,45.91,45.91,45.82,45.88,21869.0,45.3729,45.3729,45.284,45.3433,21869.0
2022-07-12 14:45:00,45.87,45.9,45.82,45.89,21903.0,45.3334,45.363,45.284,45.3531,21903.0
2022-07-12 14:50:00,45.89,45.92,45.84,45.86,38138.0,45.3531,45.3828,45.3037,45.3235,38138.0
2022-07-12 14:55:00,45.85,45.85,45.7,45.73,244082.0,45.3136,45.3136,45.1654,45.195,244082.0
2022-07-12 15:00:00,45.73,45.74,45.45,45.49,83968.0,45.195,45.2049,44.9183,44.9578,83968.0
2022-07-12 15:05:00,45.47,45.55,45.42,45.42,36561.0,44.9381,45.0171,44.8886,44.8886,36561.0
2022-07-12 15:10:00,45.42,45.52,45.36,45.5,48232.0,44.8886,44.9875,44.8293,44.9677,48232.0
2022-07-12 15:15:00,45.5,45.6,45.44,45.54,55638.0,44.9677,45.0665,44.9084,45.0072,55638.0
2022-07-12 15:20:00,45.53,45.57,45.38,45.41,60720.0,44.9974,45.0369,44.8491,44.8788,60720.0
2022-07-12 15:25:00,45.4,45.5,45.37,45.46,72382.0,44.8689,44.9677,44.8392,44.9282,72382.0
2022-07-12 15:30:00,45.45,45.5,45.32,45.36,120403.0,44.9183,44.9677,44.7898,44.8293,120403.0
2022-07-12 15:35:00,45.36,45.38,45.22,45.28,73098.0,44.8293,44.8491,44.691,44.7503,73098.0
2022-07-12 15:40:00,45.29,45.34,45.23,45.29,57048.0,44.7602,44.8096,44.7009,44.7602,57048.0
2022-07-12 15:45:00,45.29,45.37,45.25,45.28,79676.0,44.7602,44.8392,44.7206,44.7503,79676.0
2022-07-12 15:50:00,45.28,45.61,45.25,45.57,305531.0,44.7503,45.0764,44.7206,45.0369,305531.0
2022-07-12 15:55:00,45.56,45.65,45.5,45.5,385387.0,45.027,45.116,44.9677,44.9677,385387.0
2022-07-13 09:30:00,44.59,44.94,44.18,44.43,156859.0,44.0684,44.4143,43.6632,43.9102,156859.0
2022-07-13 09:35:00,44.46,44.77,44.15,44.74,120625.0,43.9399,44.2463,43.6335,44.2166,120625.0
2022-07-13 09:40:00,44.76,44.98,44.59,44.71,87494.0,44.2364,44.4538,44.0684,44.187,87494.0
2022-07-13 09:45:00,44.73,45.24,44.72,45.22,80491.0,44.2067,44.7108,44.1968,44.691,80491.0
2022-07-13 09:50:00,45.25,45.27,44.98,45.2,111906.0,44.7206,44.7404,44.4538,44.6712,111906.0
2022-07-13 09:55:00,45.22,45.37,44.97,45.25,45881.0,44.691,44.8392,44.4439,44.7206,45881.0
2022-07-13 10:00:00,45.21,45.32,44.95,45.22,71539.0,44.6811,44.7898,44.4241,44.691,71539.0
2022-07-13 10:05:00,45.2,45.33,44.94,45.05,82467.0,44.6712,44.7997,44.4143,44.523,82467.0
2022-07-13 10:10:00,45.01,45.45,44.98,45.32,51547.0,44.4834,44.9183,44.4538,44.7898,51547.0
2022-07-13 10:15:00,45.3,45.47,45.18,45.2,281172.0,44.7701,44.9381,44.6515,44.6712,281172.0
2022-07-13 10:20:00,45.18,45.61,45.15,45.54,172469.0,44.6515,45.0764,44.6218,45.0072,172469.0
2022-07-13 10:25:00,45.54,45.88,45.54,45.86,77910.0,45.0072,45.3433,45.0072,45.3235,77910.0
2022-07-13 10:30:00,45.8,46.12,45.71,46.01,88420.0,45.2642,45.5805,45.1753,45.4717,88420.0
2022-07-13 10:35:00,46.02,46.08,45.82,45.95,84142.0,45.4816,45.5409,45.284,45.4124,84142.0
2022-07-13 10:40:00,45.95,46.3,45.91,46.3,79960.0,45.4124,45.7584,45.3729,45.7584,79960.0
2022-07-13 10:45:00,46.3,46.47,46.29,46.36,79153.0,45.7584,45.9264,45.7485,45.8176,79153.0
2022-07-13 10:50:00,46.35,46.63,46.28,46.37,92490.0,45.8078,46.0845,45.7386,45.8275,92490.0
2022-07-13 10:55:00,46.37,46.54,46.31,46.36,53703.0,45.8275,45.9955,45.7682,45.8176,53703.0
2022-07-13 11:00:00,46.36,46.4,46.26,46.29,29608.0,45.8176,45.8572,45.7188,45.7485,29608.0
2022-07-13 11:05:00,46.27,46.6,46.25,46.48,129382.0,45.7287,46.0548,45.7089,45.9362,129382.0
2022-07-13 11:10:00,46.47,46.6,46.42,46.53,61326.0,45.9264,46.0548,45.8769,45.9857,61326.0
2022-07-13 11:15:00,46.54,46.55,46.2,46.27,28372.0,45.9955,46.0054,45.6595,45.7287,28372.0
2022-07-13 11:20:00,46.29,46.34,46.09,46.09,47674.0,45.7485,45.7979,45.5508,45.5508,47674.0
2022-07-13 11:25:00,46.07,46.09,45.91,45.93,39799.0,45.531,45.5508,45.3729,45.3927,39799.0
2022-07-13 11:30:00,45.93,46.0,45.82,45.86,30130.0,45.3927,45.4619,45.284,45.3235,30130.0
2022-07-13 11:35:00,45.87,45.96,45.86,45.94,19385.0,45.3334,45.4223,45.3235,45.4026,19385.0
2022-07-13 11:40:00,45.93,46.0,45.77,45.77,35045.0,45.3927,45.4619,45.2346,45.2346,35045.0
2022-07-13 11:45:00,45.77,45.82,45.71,45.82,81446.0,45.2346,45.284,45.1753,45.284,81446.0
2022-07-13 11:50:00,45.86,46.01,45.83,45.87,30632.0,45.3235,45.4717,45.2938,45.3334,30632.0
2022-07-13 11:55:00,45.89,45.95,45.85,45.91,27594.0,45.3531,45.4124,45.3136,45.3729,27594.0
2022-07-13 12:00:00,45.92,46.13,45.89,46.13,26320.0,45.3828,45.5903,45.3531,45.5903,26320.0
2022-07-13 12:05:00,46.15,46.23,46.09,46.22,46168.0,45.6101,45.6892,45.5508,45.6793,46168.0
2022-07-13 12:10:00,46.2,46.2,46.02,46.05,27895.0,45.6595,45.6595,45.4816,45.5113,27895.0
2022-07-13 12:15:00,46.02,46.03,45.94,46.02,13250.0,45.4816,45.4915,45.4026,45.4816,13250.0
2022-07-13 12:20:00,46.04,46.16,45.98,46.14,34080.0,45.5014,45.62,45.4421,45.6002,34080.0
2022-07-13 12:25:00,46.15,46.19,46.07,46.15,37068.0,45.6101,45.6496,45.531,45.6101,37068.0
2022-07-13 12:30:00,46.14,46.25,46.12,46.18,23326.0,45.6002,45.7089,45.5805,45.6398,23326.0
2022-07-13 12:35:00,46.19,46.25,46.12,46.24,63243.0,45.6496,45.7089,45.5805,45.6991,63243.0
2022-07-13 12:40:00,46.27,46.27,46.12,46.15,16833.0,45.7287,45.7287,45.5805,45.6101,16833.0
2022-07-13 12:45:00,46.15,46.21,46.11,46.21,12048.0,45.6101,45.6694,45.5706,45.6694,12048.0
2022-07-13 12:50:00,46.2,46.32,46.18,46.3,20453.0,45.6595,45.7781,45.6398,45.7584,20453.0
2022-07-13 12:55:00,46.32,46.33,46.25,46.32,19712.0,45.7781,45.788,45.7089,45.7781,19712.0
2022-07-13 13:00:00,46.33,46.52,46.28,46.44,65068.0,45.788,45.9758,45.7386,45.8967,65068.0
2022-07-13 13:05:00,46.43,46.48,46.33,46.34,19501.0,45.8868,45.9362,45.788,45.7979,19501.0
2022-07-13 13:10:00,46.35,46.5,46.33,46.5,20396.0,45.8078,45.956,45.788,45.956,20396.0
2022-07-13 13:15:00,46.51,46.51,46.25,46.3,66266.0,45.9659,45.9659,45.7089,45.7584,66266.0
2022-07-13 13:20:00,46.3,46.4,46.23,46.39,29038.0,45.7584,45.8572,45.6892,45.8473,29038.0
2022-07-13 13:25:00,46.4,46.44,46.32,46.44,23854.0,45.8572,45.8967,45.7781,45.8967,23854.0
2022-07-13 13:30:00,46.42,46.43,46.36,46.39,24832.0,45.8769,45.8868,45.8176,45.8473,24832.0
2022-07-13 13:35:00,46.37,46.39,46.25,46.27,26052.0,45.8275,45.8473,45.7089,45.7287,26052.0
2022-07-13 13:40:00,46.28,46.55,46.27,46.49,47554.0,45.7386,46.0054,45.7287,45.9461,47554.0
2022-07-13 13:45:00,46.49,46.56,46.41,46.51,26712.0,45.9461,46.0153,45.8671,45.9659,26712.0
2022-07-13 13:50:00,46.51,46.56,46.46,46.46,25832.0,45.9659,46.0153,45.9165,45.9165,25832.0
2022-07-13 13:55:00,46.46,46.53,46.44,46.52,17261.0,45.9165,45.9857,45.8967,45.9758,17261.0
2022-07-13 14:00:00,46.51,46.51,46.13,46.15,49912.0,45.9659,45.9659,45.5903,45.6101,49912.0
2022-07-13 14:05:00,46.14,46.28,46.14,46.24,29197.0,45.6002,45.7386,45.6002,45.6991,29197.0
2022-07-13 14:10:00,46.24,46.38,46.23,46.37,28312.0,45.6991,45.8374,45.6892,45.8275,28312.0
2022-07-13 14:15:00,46.37,46.4,46.28,46.38,31752.0,45.8275,45.8572,45.7386,45.8374,31752.0
2022-07-13 14:20:00,46.39,46.47,46.29,46.46,24018.0,45.8473,45.9264,45.7485,45.9165,24018.0
2022-07-13 14:25:00,46.46,46.52,46.38,46.49,24136.0,45.9165,45.9758,45.8374,45.9461,24136.0
2022-07-13 14:30:00,46.51,46.55,46.42,46.48,30731.0,45.9659,46.0054,45.8769,45.9362,30731.0
2022-07-13 14:35:00,46.5,46.52,46.42,46.5,24225.0,45.956,45.9758,45.8769,45.956,24225.0
2022-07-13 14:40:00,46.5,46.5,46.39,46.39,31983.0,45.956,45.956,45.8473,45.8473,31983.0
2022-07-13 14:45:00,46.41,46.46,46.34,46.35,23862.0,45.8671,45.9165,45.7979,45.8078,23862.0
2022-07-13 14:50:00,46.36,46.45,46.3,46.3,26665.0,45.8176,45.9066,45.7584,45.7584,26665.0
2022-07-13 14:55:00,46.31,46.48,46.23,46.48,25536.0,45.7682,45.9362,45.6892,45.9362,25536.0
2022-07-13 15:00:00,46.48,46.49,46.39,46.48,26174.0,45.9362,45.9461,45.8473,45.9362,26174.0
2022-07-13 15:05:00,46.49,46.49,46.23,46.27,39210.0,45.9461,45.9461,45.6892,45.7287,39210.0
2022-07-13 15:10:00,46.27,46.45,46.26,46.45,16503.0,45.7287,45.9066,45.7188,45.9066,16503.0
2022-07-13 15:15:00,46.44,46.49,46.39,46.49,19586.0,45.8967,45.9461,45.8473,45.9461,19586.0
2022-07-13 15:20:00,46.48,46.54,46.42,46.47,69222.0,45.9362,45.9955,45.8769,45.9264,69222.0
2022-07-13 15:25:00,46.46,46.47,46.3,46.3,75141.0,45.9165,45.9264,45.7584,45.7584,75141.0
2022-07-13 15:30:00,46.3,46.35,46.19,46.2,56237.0,45.7584,45.8078,45.6496,45.6595,56237.0
2022-07-13 15:35:00,46.18,46.31,46.18,46.3,45394.0,45.6398,45.7682,45.6398,45.7584,45394.0
2022-07-13 15:40:00,46.3,46.31,46.16,46.19,65049.0,45.7584,45.7682,45.62,45.6496,65049.0
2022-07-13 15:45:00,46.19,46.25,46.13,46.19,61340.0,45.6496,45.7089,45.5903,45.6496,61340.0
2022-07-13 15:50:00,46.18,46.26,46.08,46.21,133317.0,45.6398,45.7188,45.5409,45.6694,133317.0
2022-07-13 15:55:00,46.23,46.3,46.12,46.13,316990.0,45.6892,45.7584,45.5805,45.5903,316990.0
2022-07-14 09:30:00,45.68,45.86,44.95,44.99,159851.0,45.1456,45.3235,44.4241,44.4637,159851.0
2022-07-14 09:35:00,44.98,45.2,44.82,45.16,71210.0,44.4538,44.6712,44.2957,44.6317,71210.0
2022-07-14 09:40:00,45.18,45.29,45.08,45.13,71955.0,44.6515,44.7602,44.5526,44.602,71955.0
2022-07-14 09:45:00,45.1,45.6,45.05,45.33,52573.0,44.5724,45.0665,44.523,44.7997,52573.0
2022-07-14 09:50:00,45.33,45.57,45.27,45.43,39724.0,44.7997,45.0369,44.7404,44.8985,39724.0
2022-07-14 09:55:00,45.44,45.57,45.4,45.46,35929.0,44.9084,45.0369,44.8689,44.9282,35929.0
2022-07-14 10:00:00,45.43,45.44,45.11,45.12,70832.0,44.8985,44.9084,44.5823,44.5922,70832.0
2022-07-14 10:05:00,45.1,45.16,45.0,45.04,43213.0,44.5724,44.6317,44.4736,44.5131,43213.0
2022-07-14 10:10:00,45.02,45.09,44.89,45.08,70045.0,44.4933,44.5625,44.3648,44.5526,70045.0
2022-07-14 10:15:00,45.1,45.16,44.79,44.89,51296.0,44.5724,44.6317,44.266,44.3648,51296.0
2022-07-14 10:20:00,44.89,45.2,44.89,45.16,50277.0,44.3648,44.6712,44.3648,44.6317,50277.0
2022-07-14 10:25:00,45.14,45.23,45.06,45.23,22182.0,44.6119,44.7009,44.5329,44.7009,22182.0
2022-07-14 10:30:00,45.22,45.53,45.04,45.35,37740.0,44.691,44.9974,44.5131,44.8195,37740.0
2022-07-14 10:35:00,45.29,45.31,45.08,45.15,28157.0,44.7602,44.7799,44.5526,44.6218,28157.0
2022-07-14 10:40:00,45.13,45.23,45.01,45.04,31816.0,44.602,44.7009,44.4834,44.5131,31816.0
2022-07-14 10:45:00,45.02,45.16,44.99,45.12,40391.0,44.4933,44.6317,44.4637,44.5922,40391.0
2022-07-14 10:50:00,45.13,45.4,45.11,45.34,41006.0,44.602,44.8689,44.5823,44.8096,41006.0
2022-07-14 10:55:00,45.34,45.34,45.2,45.25,22510.0,44.8096,44.8096,44.6712,44.7206,22510.0
2022-07-14 11:00:00,45.24,45.45,45.24,45.34,50474.0,44.7108,44.9183,44.7108,44.8096,50474.0
2022-07-14 11:05:00,45.31,45.58,45.3,45.58,50087.0,44.7799,45.0468,44.7701,45.0468,50087.0
2022-07-14 11:10:00,45.56,45.67,45.44,45.46,57902.0,45.027,45.1357,44.9084,44.9282,57902.0
2022-07-14 11:15:00,45.45,45.55,45.38,45.48,24460.0,44.9183,45.0171,44.8491,44.9479,24460.0
2022-07-14 11:20:00,45.48,45.61,45.45,45.46,40506.0,44.9479,45.0764,44.9183,44.9282,40506.0
2022-07-14 11:25:00,45.49,45.53,45.4,45.43,21470.0,44.9578,44.9974,44.8689,44.8985,21470.0
2022-07-14 11:30:00,45.45,45.49,45.35,45.38,15143.0,44.9183,44.9578,44.8195,44.8491,15143.0
2022-07-14 11:35:00,45.37,45.5,45.29,45.48,32671.0,44.8392,44.9677,44.7602,44.9479,32671.0
2022-07-14 11:40:00,45.48,45.8,45.47,45.66,38296.0,44.9479,45.2642,44.9381,45.1258,38296.0
2022-07-14 11:45:00,45.66,45.74,45.59,45.72,35265.0,45.1258,45.2049,45.0567,45.1851,35265.0
2022-07-14 11:50:00,45.69,45.81,45.64,45.72,53975.0,45.1555,45.2741,45.1061,45.1851,53975.0
2022-07-14 11:55:00,45.74,45.84,45.69,45.84,43674.0,45.2049,45.3037,45.1555,45.3037,43674.0
2022-07-14 12:00:00,45.84,45.89,45.69,45.78,36367.0,45.3037,45.3531,45.1555,45.2444,36367.0
2022-07-14 12:05:00,45.78,45.78,45.62,45.68,17290.0,45.2444,45.2444,45.0863,45.1456,17290.0
2022-07-14 12:10:00,45.68,45.88,45.65,45.82,222854.0,45.1456,45.3433,45.116,45.284,222854.0
2022-07-14 12:15:00,45.82,45.89,45.75,45.84,102482.0,45.284,45.3531,45.2148,45.3037,102482.0
2022-07-14 12:20:00,45.83,45.87,45.71,45.71,82877.0,45.2938,45.3334,45.1753,45.1753,82877.0
2022-07-14 12:25:00,45.71,45.72,45.54,45.55,30550.0,45.1753,45.1851,45.0072,45.0171,30550.0
2022-07-14 12:30:00,45.55,45.67,45.55,45.64,14718.0,45.0171,45.1357,45.0171,45.1061,14718.0
2022-07-14 12:35:00,45.62,45.67,45.6,45.64,15177.0,45.0863,45.1357,45.0665,45.1061,15177.0
2022-07-14 12:40:00,45.64,45.66,45.57,45.61,14094.0,45.1061,45.1258,45.0369,45.0764,14094.0
2022-07-14 12:45:00,45.62,45.64,45.43,45.46,24524.0,45.0863,45.1061,44.8985,44.9282,24524.0
2022-07-14 12:50:00,45.44,45.51,45.4,45.51,21136.0,44.9084,44.9776,44.8689,44.9776,21136.0
2022-07-14 12:55:00,45.5,45.67,45.49,45.67,11822.0,44.9677,45.1357,44.9578,45.1357,11822.0
2022-07-14 13:00:00,45.67,45.7,45.6,45.64,15664.0,45.1357,45.1654,45.0665,45.1061,15664.0
2022-07-14 13:05:00,45.63,45.69,45.56,45.66,17717.0,45.0962,45.1555,45.027,45.1258,17717.0
2022-07-14 13:10:00,45.65,45.66,45.54,45.66,19961.0,45.116,45.1258,45.0072,45.1258,19961.0
2022-07-14 13:15:00,45.65,45.83,45.57,45.74,41251.0,45.116,45.2938,45.0369,45.2049,41251.0
2022-07-14 13:20:00,45.75,45.83,45.73,45.77,16202.0,45.2148,45.2938,45.195,45.2346,16202.0
2022-07-14 13:25:00,45.77,45.95,45.77,45.91,66532.0,45.2346,45.4124,45.2346,45.3729,66532.0
2022-07-14 13:30:00,45.91,45.93,45.82,45.9,117511.0,45.3729,45.3927,45.284,45.363,117511.0
2022-07-14 13:35:00,45.91,46.09,45.89,46.07,45987.0,45.3729,45.5508,45.3531,45.531,45987.0
2022-07-14 13:40:00,46.07,46.3,46.06,46.3,54162.0,45.531,45.7584,45.5212,45.7584,54162.0
2022-07-14 13:45:00,46.29,46.41,46.25,46.4,133238.0,45.7485,45.8671,45.7089,45.8572,133238.0
2022-07-14 13:50:00,46.39,46.48,46.25,46.26,50998.0,45.8473,45.9362,45.7089,45.7188,50998.0
2022-07-14 13:55:00,46.27,46.34,46.25,46.28,19897.0,45.7287,45.7979,45.7089,45.7386,19897.0
2022-07-14 14:00:00,46.28,46.33,46.19,46.27,18528.0,45.7386,45.788,45.6496,45.7287,18528.0
2022-07-14 14:05:00,46.26,46.31,46.16,46.19,65434.0,45.7188,45.7682,45.62,45.6496,65434.0
2022-07-14 14:10:00,46.18,46.2,46.11,46.19,36026.0,45.6398,45.6595,45.5706,45.6496,36026.0
2022-07-14 14:15:00,46.18,46.5,46.15,46.47,86838.0,45.6398,45.956,45.6101,45.9264,86838.0
2022-07-14 14:20:00,46.48,46.64,46.48,46.54,78037.0,45.9362,46.0944,45.9362,45.9955,78037.0
2022-07-14 14:25:00,46.54,46.72,46.54,46.7,85756.0,45.9955,46.1734,45.9955,46.1537,85756.0
2022-07-14 14:30:00,46.71,46.84,46.66,46.83,122768.0,46.1636,46.292,46.1141,46.2822,122768.0
2022-07-14 14:35:00,46.84,47.0,46.81,46.99,88184.0,46.292,46.4502,46.2624,46.4403,88184.0
2022-07-14 14:40:00,47.0,47.02,46.81,46.85,177609.0,46.4502,46.4699,46.2624,46.3019,177609.0
2022-07-14 14:45:00,46.86,46.89,46.8,46.83,44470.0,46.3118,46.3414,46.2525,46.2822,44470.0
2022-07-14 14:50:00,46.84,46.84,46.68,46.77,31614.0,46.292,46.292,46.1339,46.2229,31614.0
2022-07-14 14:55:00,46.77,47.03,46.77,46.98,116368.0,46.2229,46.4798,46.2229,46.4304,116368.0
2022-07-14 15:00:00,46.98,47.08,46.97,47.06,258054.0,46.4304,46.5292,46.4205,46.5095,258054.0
2022-07-14 15:05:00,47.05,47.1,46.97,46.97,221741.0,46.4996,46.549,46.4205,46.4205,221741.0
2022-07-14 15:10:00,46.97,47.07,46.81,47.05,198571.0,46.4205,46.5193,46.2624,46.4996,198571.0
2022-07-14 15:15:00,47.05,47.06,46.94,47.02,82480.0,46.4996,46.5095,46.3909,46.4699,82480.0
2022-07-14 15:20:00,47.03,47.22,47.01,47.16,101697.0,46.4798,46.6676,46.46,46.6083,101697.0
2022-07-14 15:25:00,47.15,47.15,47.02,47.12,103162.0,46.5984,46.5984,46.4699,46.5688,103162.0
2022-07-14 15:30:00,47.11,47.23,47.09,47.11,124057.0,46.5589,46.6775,46.5391,46.5589,124057.0
2022-07-14 15:35:00,47.11,47.14,47.0,47.05,125480.0,46.5589,46.5885,46.4502,46.4996,125480.0
2022-07-14 15:40:00,47.05,47.07,46.95,47.01,179284.0,46.4996,46.5193,46.4007,46.46,179284.0
2022-07-14 15:45:00,47.0,47.04,46.9,46.97,230303.0,46.4502,46.4897,46.3513,46.4205,230303.0
2022-07-14 15:50:00,47.01,47.17,47.0,47.13,313209.0,46.46,46.6182,46.4502,46.5786,313209.0
2022-07-14 15:55:00,47.14,47.14,47.02,47.12,472628.0,46.5885,46.5885,46.4699,46.5688,472628.0
2022-07-15 09:30:00,47.76,48.13,47.48,47.65,274145.0,47.2013,47.5669,46.9245,47.0926,274145.0
2022-07-15 09:35:00,47.65,47.79,47.16,47.2,92558.0,47.0926,47.2309,46.6083,46.6478,92558.0
2022-07-15 09:40:00,47.22,47.59,47.16,47.48,70691.0,46.6676,47.0333,46.6083,46.9245,70691.0
2022-07-15 09:45:00,47.5,47.5,46.98,47.21,81866.0,46.9443,46.9443,46.4304,46.6577,81866.0
2022-07-15 09:50:00,47.2,47.3,46.98,47.08,93687.0,46.6478,46.7467,46.4304,46.5292,93687.0
2022-07-15 09:55:00,47.08,47.46,47.0,47.41,63074.0,46.5292,46.9048,46.4502,46.8554,63074.0
2022-07-15 10:00:00,47.43,47.8,47.38,47.49,102267.0,46.8751,47.2408,46.8257,46.9344,102267.0
2022-07-15 10:05:00,47.48,47.57,47.26,47.42,72684.0,46.9245,47.0135,46.7071,46.8652,72684.0
2022-07-15 10:10:00,47.41,47.6,47.23,47.43,58878.0,46.8554,47.0431,46.6775,46.8751,58878.0
2022-07-15 10:15:00,47.45,47.56,47.33,47.38,44954.0,46.8949,47.0036,46.7763,46.8257,44954.0
2022-07-15 10:20:00,47.39,47.49,47.03,47.49,71146.0,46.8356,46.9344,46.4798,46.9344,71146.0
2022-07-15 10:25:00,47.52,47.76,47.52,47.75,61407.0,46.9641,47.2013,46.9641,47.1914,61407.0
2022-07-15 10:30:00,47.75,47.75,47.57,47.63,67284.0,47.1914,47.1914,47.0135,47.0728,67284.0
2022-07-15 10:35:00,47.65,47.67,47.53,47.56,27032.0,47.0926,47.1123,46.974,47.0036,27032.0
2022-07-15 10:40:00,47.55,47.57,47.34,47.36,37201.0,46.9937,47.0135,46.7862,46.806,37201.0
2022-07-15 10:45:00,47.34,47.4,47.22,47.38,57842.0,46.7862,46.8455,46.6676,46.8257,57842.0
2022-07-15 10:50:00,47.35,47.42,47.3,47.34,34769.0,46.7961,46.8652,46.7467,46.7862,34769.0
2022-07-15 10:55:00,47.34,47.59,47.31,47.57,40405.0,46.7862,47.0333,46.7565,47.0135,40405.0
2022-07-15 11:00:00,47.58,47.73,47.57,47.62,91174.0,47.0234,47.1716,47.0135,47.0629,91174.0
2022-07-15 11:05:00,47.63,47.82,47.57,47.8,53078.0,47.0728,47.2606,47.0135,47.2408,53078.0
2022-07-15 11:10:00,47.8,47.8,47.63,47.71,73940.0,47.2408,47.2408,47.0728,47.1519,73940.0
2022-07-15 11:15:00,47.72,47.85,47.7,47.79,49133.0,47.1617,47.2902,47.142,47.2309,49133.0
2022-07-15 11:20:00,47.79,47.83,47.68,47.72,40486.0,47.2309,47.2705,47.1222,47.1617,40486.0
2022-07-15 11:25:00,47.73,47.8,47.61,47.62,97247.0,47.1716,47.2408,47.053,47.0629,97247.0
2022-07-15 11:30:00,47.61,47.8,47.53,47.76,41712.0,47.053,47.2408,46.974,47.2013,41712.0
2022-07-15 11:35:00,47.76,47.81,47.72,47.8,50098.0,47.2013,47.2507,47.1617,47.2408,50098.0
2022-07-15 11:40:00,47.81,47.81,47.72,47.73,28647.0,47.2507,47.2507,47.1617,47.1716,28647.0
2022-07-15 11:45:00,47.74,47.8,47.69,47.72,70348.0,47.1815,47.2408,47.1321,47.1617,70348.0
2022-07-15 11:50:00,47.71,47.76,47.65,47.68,51422.0,47.1519,47.2013,47.0926,47.1222,51422.0
2022-07-15 11:55:00,47.68,47.72,47.58,47.58,27429.0,47.1222,47.1617,47.0234,47.0234,27429.0
2022-07-15 12:00:00,47.57,47.6,47.49,47.57,57585.0,47.0135,47.0431,46.9344,47.0135,57585.0
2022-07-15 12:05:00,47.55,47.56,47.35,47.4,39958.0,46.9937,47.0036,46.7961,46.8455,39958.0
2022-07-15 12:10:00,47.4,47.42,47.33,47.34,29148.0,46.8455,46.8652,46.7763,46.7862,29148.0
2022-07-15 12:15:00,47.34,47.5,47.33,47.49,36674.0,46.7862,46.9443,46.7763,46.9344,36674.0
2022-07-15 12:20:00,47.5,47.64,47.48,47.55,18879.0,46.9443,47.0827,46.9245,46.9937,18879.0
2022-07-15 12:25:00,47.54,47.59,47.51,47.58,25122.0,46.9838,47.0333,46.9542,47.0234,25122.0
2022-07-15 12:30:00,47.58,47.64,47.47,47.52,28319.0,47.0234,47.0827,46.9147,46.9641,28319.0
2022-07-15 12:35:00,47.53,47.6,47.5,47.58,11966.0,46.974,47.0431,46.9443,47.0234,11966.0
2022-07-15 12:40:00,47.57,47.63,47.48,47.62,28772.0,47.0135,47.0728,46.9245,47.0629,28772.0
2022-07-15 12:45:00,47.61,47.66,47.55,47.65,12759.0,47.053,47.1024,46.9937,47.0926,12759.0
2022-07-15 12:50:00,47.64,47.66,47.57,47.61,18861.0,47.0827,47.1024,47.0135,47.053,18861.0
2022-07-15 12:55:00,47.62,47.73,47.6,47.65,31629.0,47.0629,47.1716,47.0431,47.0926,31629.0
2022-07-15 13:00:00,47.66,47.66,47.57,47.64,21019.0,47.1024,47.1024,47.0135,47.0827,21019.0
2022-07-15 13:05:00,47.65,47.67,47.63,47.64,21176.0,47.0926,47.1123,47.0728,47.0827,21176.0
2022-07-15 13:10:00,47.63,47.65,47.6,47.62,12628.0,47.0728,47.0926,47.0431,47.0629,12628.0
2022-07-15 13:15:00,47.61,47.61,47.53,47.6,10899.0,47.053,47.053,46.974,47.0431,10899.0
2022-07-15 13:20:00,47.61,47.66,47.6,47.62,38209.0,47.053,47.1024,47.0431,47.0629,38209.0
2022-07-15 13:25:00,47.62,47.66,47.61,47.65,37854.0,47.0629,47.1024,47.053,47.0926,37854.0
2022-07-15 13:30:00,47.66,47.69,47.62,47.68,34514.0,47.1024,47.1321,47.0629,47.1222,34514.0
2022-07-15 13:35:00,47.68,47.7,47.64,47.7,16966.0,47.1222,47.142,47.0827,47.142,16966.0
2022-07-15 13:40:00,47.7,47.76,47.69,47.74,88665.0,47.142,47.2013,47.1321,47.1815,88665.0
2022-07-15 13:45:00,47.74,47.76,47.7,47.72,37512.0,47.1815,47.2013,47.142,47.1617,37512.0
2022-07-15 13:50:00,47.71,47.75,47.67,47.72,55669.0,47.1519,47.1914,47.1123,47.1617,55669.0
2022-07-15 13:55:00,47.72,47.87,47.72,47.84,39511.0,47.1617,47.31,47.1617,47.2803,39511.0
2022-07-15 14:00:00,47.85,47.87,47.79,47.84,22908.0,47.2902,47.31,47.2309,47.2803,22908.0
2022-07-15 14:05:00,47.84,47.89,47.82,47.86,60871.0,47.2803,47.3298,47.2606,47.3001,60871.0
2022-07-15 14:10:00,47.87,47.93,47.84,47.91,88823.0,47.31,47.3693,47.2803,47.3495,88823.0
2022-07-15 14:15:00,47.91,47.98,47.88,47.89,78161.0,47.3495,47.4187,47.3199,47.3298,78161.0
2022-07-15 14:20:00,47.9,47.91,47.79,47.86,102659.0,47.3396,47.3495,47.2309,47.3001,102659.0
2022-07-15 14:25:00,47.87,47.97,47.82,47.97,36093.0,47.31,47.4088,47.2606,47.4088,36093.0
2022-07-15 14:30:00,47.96,47.99,47.94,47.97,33360.0,47.3989,47.4286,47.3792,47.4088,33360.0
2022-07-15 14:35:00,47.96,48.04,47.96,48.03,40307.0,47.3989,47.478,47.3989,47.4681,40307.0
2022-07-15 14:40:00,48.02,48.16,48.02,48.15,57508.0,47.4582,47.5966,47.4582,47.5867,57508.0
2022-07-15 14:45:00,48.15,48.23,48.12,48.21,51263.0,47.5867,47.6658,47.5571,47.646,51263.0
2022-07-15 14:50:00,48.21,48.22,48.16,48.2,50130.0,47.646,47.6559,47.5966,47.6361,50130.0
2022-07-15 14:55:00,48.19,48.21,48.11,48.12,72706.0,47.6262,47.646,47.5472,47.5571,72706.0
2022-07-15 15:00:00,48.12,48.15,48.06,48.14,47440.0,47.5571,47.5867,47.4978,47.5768,47440.0
2022-07-15 15:05:00,48.14,48.15,48.09,48.15,39649.0,47.5768,47.5867,47.5274,47.5867,39649.0
2022-07-15 15:10:00,48.14,48.21,48.11,48.17,48084.0,47.5768,47.646,47.5472,47.6065,48084.0
2022-07-15 15:15:00,48.16,48.29,48.13,48.28,63743.0,47.5966,47.7251,47.5669,47.7152,63743.0
2022-07-15 15:20:00,48.28,48.33,48.2,48.22,122814.0,47.7152,47.7646,47.6361,47.6559,122814.0
2022-07-15 15:25:00,48.22,48.32,48.21,48.27,65591.0,47.6559,47.7547,47.646,47.7053,65591.0
2022-07-15 15:30:00,48.26,48.28,48.17,48.22,96287.0,47.6954,47.7152,47.6065,47.6559,96287.0
2022-07-15 15:35:00,48.22,48.28,48.02,48.04,88986.0,47.6559,47.7152,47.4582,47.478,88986.0
2022-07-15 15:40:00,48.04,48.12,47.99,48.11,89199.0,47.478,47.5571,47.4286,47.5472,89199.0
2022-07-15 15:45:00,48.11,48.12,47.97,47.98,135892.0,47.5472,47.5571,47.4088,47.4187,135892.0
2022-07-15 15:50:00,47.98,48.1,47.88,48.03,248562.0,47.4187,47.5373,47.3199,47.4681,248562.0
2022-07-15 15:55:00,48.02,48.26,48.02,48.23,401692.0,47.4582,47.6954,47.4582,47.6658,401692.0
2022-07-18 09:30:00,49.18,49.44,48.78,49.21,272380.0,48.6047,48.8616,48.2093,48.6343,272380.0
2022-07-18 09:35:00,49.14,49.3,48.93,49.03,137130.0,48.5651,48.7233,48.3576,48.4564,137130.0
2022-07-18 09:40:00,49.03,49.33,48.84,49.33,175040.0,48.4564,48.7529,48.2686,48.7529,175040.0
2022-07-18 09:45:00,49.34,49.49,49.24,49.46,198946.0,48.7628,48.911,48.664,48.8814,198946.0
2022-07-18 09:50:00,49.47,49.56,49.35,49.47,224858.0,48.8913,48.9802,48.7727,48.8913,224858.0
2022-07-18 09:55:00,49.48,49.71,49.46,49.57,185647.0,48.9011,49.1285,48.8814,48.9901,185647.0
2022-07-18 10:00:00,49.58,49.8,49.52,49.67,321852.0,49.0,49.2174,48.9407,49.0889,321852.0
2022-07-18 10:05:00,49.67,49.67,49.3,49.35,184377.0,49.0889,49.0889,48.7233,48.7727,184377.0
2022-07-18 10:10:00,49.38,49.38,49.03,49.25,141880.0,48.8023,48.8023,48.4564,48.6738,141880.0
2022-07-18 10:15:00,49.23,49.39,49.21,49.38,94967.0,48.6541,48.8122,48.6343,48.8023,94967.0
2022-07-18 10:20:00,49.38,49.5,49.31,49.4,67769.0,48.8023,48.9209,48.7331,48.8221,67769.0
2022-07-18 10:25:00,49.38,49.63,49.34,49.62,120944.0,48.8023,49.0494,48.7628,49.0395,120944.0
2022-07-18 10:30:00,49.62,50.0,49.61,49.99,254449.0,49.0395,49.4151,49.0296,49.4052,254449.0
2022-07-18 10:35:00,49.99,50.0,49.79,49.89,219044.0,49.4052,49.4151,49.2075,49.3064,219044.0
2022-07-18 10:40:00,49.89,50.0,49.81,50.0,144637.0,49.3064,49.4151,49.2273,49.4151,144637.0
2022-07-18 10:45:00,50.01,50.02,49.83,49.92,219748.0,49.4249,49.4348,49.2471,49.336,219748.0
2022-07-18 10:50:00,49.92,50.07,49.89,49.95,142423.0,49.336,49.4842,49.3064,49.3657,142423.0
2022-07-18 10:55:00,49.94,50.12,49.94,50.04,117706.0,49.3558,49.5337,49.3558,49.4546,117706.0
2022-07-18 11:00:00,50.05,50.12,49.99,50.1,95271.0,49.4645,49.5337,49.4052,49.5139,95271.0
2022-07-18 11:05:00,50.11,50.19,50.07,50.16,136128.0,49.5238,49.6028,49.4842,49.5732,136128.0
2022-07-18 11:10:00,50.16,50.24,50.1,50.24,182761.0,49.5732,49.6523,49.5139,49.6523,182761.0
2022-07-18 11:15:00,50.25,50.39,50.15,50.27,103954.0,49.6621,49.8005,49.5633,49.6819,103954.0
2022-07-18 11:20:00,50.27,50.45,50.14,50.4,210990.0,49.6819,49.8598,49.5534,49.8104,210990.0
2022-07-18 11:25:00,50.41,50.47,50.38,50.41,138162.0,49.8203,49.8796,49.7906,49.8203,138162.0
2022-07-18 11:30:00,50.4,50.44,50.25,50.41,82372.0,49.8104,49.8499,49.6621,49.8203,82372.0
2022-07-18 11:35:00,50.41,50.45,50.35,50.41,62253.0,49.8203,49.8598,49.761,49.8203,62253.0
2022-07-18 11:40:00,50.41,50.43,50.3,50.39,63019.0,49.8203,49.84,49.7116,49.8005,63019.0
2022-07-18 11:45:00,50.4,50.56,50.37,50.53,143253.0,49.8104,49.9685,49.7807,49.9389,143253.0
2022-07-18 11:50:00,50.53,50.86,50.49,50.81,148046.0,49.9389,50.265,49.8993,50.2156,148046.0
2022-07-18 11:55:00,50.82,50.92,50.76,50.85,89763.0,50.2255,50.3243,50.1662,50.2551,89763.0
2022-07-18 12:00:00,50.86,50.88,50.76,50.81,66660.0,50.265,50.2848,50.1662,50.2156,66660.0
2022-07-18 12:05:00,50.8,50.82,50.55,50.61,69161.0,50.2057,50.2255,49.9586,50.0179,69161.0
2022-07-18 12:10:00,50.61,50.63,50.48,50.51,57339.0,50.0179,50.0377,49.8895,49.9191,57339.0
2022-07-18 12:15:00,50.51,50.54,50.44,50.46,34023.0,49.9191,49.9487,49.8499,49.8697,34023.0
2022-07-18 12:20:00,50.45,50.53,50.41,50.48,34737.0,49.8598,49.9389,49.8203,49.8895,34737.0
2022-07-18 12:25:00,50.48,50.48,50.39,50.43,49864.0,49.8895,49.8895,49.8005,49.84,49864.0
2022-07-18 12:30:00,50.46,50.55,50.4,50.41,88842.0,49.8697,49.9586,49.8104,49.8203,88842.0
2022-07-18 12:35:00,50.41,50.52,50.38,50.51,99049.0,49.8203,49.929,49.7906,49.9191,99049.0
2022-07-18 12:40:00,50.5,50.62,50.5,50.58,114493.0,49.9092,50.0278,49.9092,49.9883,114493.0
2022-07-18 12:45:00,50.57,50.58,50.43,50.54,235158.0,49.9784,49.9883,49.84,49.9487,235158.0
2022-07-18 12:50:00,50.54,50.55,50.35,50.35,135420.0,49.9487,49.9586,49.761,49.761,135420.0
2022-07-18 12:55:00,50.34,50.44,50.33,50.4,56992.0,49.7511,49.8499,49.7412,49.8104,56992.0
2022-07-18 13:00:00,50.4,50.46,50.38,50.45,98082.0,49.8104,49.8697,49.7906,49.8598,98082.0
2022-07-18 13:05:00,50.45,50.45,50.37,50.41,98016.0,49.8598,49.8598,49.7807,49.8203,98016.0
2022-07-18 13:10:00,50.41,50.43,50.35,50.4,197737.0,49.8203,49.84,49.761,49.8104,197737.0
2022-07-18 13:15:00,50.4,50.4,50.15,50.19,113217.0,49.8104,49.8104,49.5633,49.6028,113217.0
2022-07-18 13:20:00,50.19,50.25,50.17,50.25,60036.0,49.6028,49.6621,49.5831,49.6621,60036.0
2022-07-18 13:25:00,50.25,50.27,50.11,50.14,184505.0,49.6621,49.6819,49.5238,49.5534,184505.0
2022-07-18 13:30:00,50.14,50.17,49.79,49.8,118435.0,49.5534,49.5831,49.2075,49.2174,118435.0
2022-07-18 13:35:00,49.79,49.85,49.49,49.56,112152.0,49.2075,49.2668,48.911,48.9802,112152.0
2022-07-18 13:40:00,49.55,49.62,49.49,49.57,60030.0,48.9703,49.0395,48.911,48.9901,60030.0
2022-07-18 13:45:00,49.57,49.67,49.52,49.53,73921.0,48.9901,49.0889,48.9407,48.9506,73921.0
2022-07-18 13:50:00,49.53,49.57,49.47,49.47,67102.0,48.9506,48.9901,48.8913,48.8913,67102.0
2022-07-18 13:55:00,49.48,49.49,49.04,49.05,79157.0,48.9011,48.911,48.4663,48.4762,79157.0
2022-07-18 14:00:00,49.04,49.11,48.83,49.02,64216.0,48.4663,48.5355,48.2588,48.4465,64216.0
2022-07-18 14:05:00,49.02,49.03,48.91,48.97,31805.0,48.4465,48.4564,48.3378,48.3971,31805.0
2022-07-18 14:10:00,48.96,49.09,48.9,49.06,48095.0,48.3872,48.5157,48.3279,48.4861,48095.0
2022-07-18 14:15:00,49.06,49.22,49.04,49.15,54653.0,48.4861,48.6442,48.4663,48.575,54653.0
2022-07-18 14:20:00,49.16,49.21,49.12,49.15,44624.0,48.5849,48.6343,48.5454,48.575,44624.0
2022-07-18 14:25:00,49.15,49.16,48.99,49.04,56135.0,48.575,48.5849,48.4169,48.4663,56135.0
2022-07-18 14:30:00,49.04,49.11,48.97,49.11,48564.0,48.4663,48.5355,48.3971,48.5355,48564.0
2022-07-18 14:35:00,49.11,49.27,49.07,49.21,59243.0,48.5355,48.6936,48.4959,48.6343,59243.0
2022-07-18 14:40:00,49.21,49.22,48.92,48.97,59838.0,48.6343,48.6442,48.3477,48.3971,59838.0
2022-07-18 14:45:00,48.98,49.0,48.88,48.98,60574.0,48.407,48.4268,48.3082,48.407,60574.0
2022-07-18 14:50:00,48.98,48.98,48.7,48.79,78458.0,48.407,48.407,48.1303,48.2192,78458.0
2022-07-18 14:55:00,48.78,48.79,48.62,48.69,44790.0,48.2093,48.2192,48.0512,48.1204,44790.0
2022-07-18 15:00:00,48.66,48.79,48.62,48.66,84074.0,48.0907,48.2192,48.0512,48.0907,84074.0
2022-07-18 15:05:00,48.65,48.8,48.65,48.76,73670.0,48.0809,48.2291,48.0809,48.1896,73670.0
2022-07-18 15:10:00,48.75,48.78,48.65,48.76,54442.0,48.1797,48.2093,48.0809,48.1896,54442.0
2022-07-18 15:15:00,48.76,48.87,48.76,48.87,59182.0,48.1896,48.2983,48.1896,48.2983,59182.0
2022-07-18 15:20:00,48.87,48.91,48.78,48.81,87543.0,48.2983,48.3378,48.2093,48.239,87543.0
2022-07-18 15:25:00,48.8,48.86,48.71,48.72,87216.0,48.2291,48.2884,48.1402,48.15,87216.0
2022-07-18 15:30:00,48.71,48.71,48.5,48.56,84261.0,48.1402,48.1402,47.9326,47.9919,84261.0
2022-07-18 15:35:00,48.56,48.61,48.45,48.55,108282.0,47.9919,48.0413,47.8832,47.982,108282.0
2022-07-18 15:40:00,48.55,48.66,48.52,48.57,168055.0,47.982,48.0907,47.9524,48.0018,168055.0
2022-07-18 15:45:00,48.56,48.6,48.45,48.47,188403.0,47.9919,48.0314,47.8832,47.903,188403.0
2022-07-18 15:50:00,48.46,48.76,48.45,48.66,353906.0,47.8931,48.1896,47.8832,48.0907,353906.0
2022-07-18 15:55:00,48.67,48.77,48.6,48.61,479029.0,48.1006,48.1995,48.0314,48.0413,479029.0
2022-07-19 09:30:00,49.61,49.95,49.52,49.78,140714.0,49.0296,49.3657,48.9407,49.1976,140714.0
2022-07-19 09:35:00,49.78,50.12,49.62,50.07,145368.0,49.1976,49.5337,49.0395,49.4842,145368.0
2022-07-19 09:40:00,50.11,50.25,50.05,50.18,292344.0,49.5238,49.6621,49.4645,49.593,292344.0
2022-07-19 09:45:00,50.18,50.21,49.8,49.87,115941.0,49.593,49.6226,49.2174,49.2866,115941.0
2022-07-19 09:50:00,49.86,50.11,49.85,50.07,171649.0,49.2767,49.5238,49.2668,49.4842,171649.0
2022-07-19 09:55:00,50.06,50.27,49.94,50.25,123466.0,49.4744,49.6819,49.3558,49.6621,123466.0
2022-07-19 10:00:00,50.26,50.34,50.06,50.2,142059.0,49.672,49.7511,49.4744,49.6127,142059.0
2022-07-19 10:05:00,50.2,50.21,49.82,50.06,69376.0,49.6127,49.6226,49.2372,49.4744,69376.0
2022-07-19 10:10:00,50.09,50.22,50.0,50.03,170637.0,49.504,49.6325,49.4151,49.4447,170637.0
2022-07-19 10:15:00,50.0,50.06,49.77,50.01,144390.0,49.4151,49.4744,49.1878,49.4249,144390.0
2022-07-19 10:20:00,50.03,50.27,50.01,50.16,41988.0,49.4447,49.6819,49.4249,49.5732,41988.0
2022-07-19 10:25:00,50.16,50.45,50.16,50.37,57254.0,49.5732,49.8598,49.5732,49.7807,57254.0
2022-07-19 10:30:00,50.38,50.49,50.33,50.42,68398.0,49.7906,49.8993,49.7412,49.8302,68398.0
2022-07-19 10:35:00,50.39,50.45,50.27,50.4,57697.0,49.8005,49.8598,49.6819,49.8104,57697.0
2022-07-19 10:40:00,50.39,50.51,50.31,50.41,64347.0,49.8005,49.9191,49.7214,49.8203,64347.0
2022-07-19 10:45:00,50.42,50.52,50.34,50.51,70274.0,49.8302,49.929,49.7511,49.9191,70274.0
2022-07-19 10:50:00,50.5,50.57,50.48,50.49,48261.0,49.9092,49.9784,49.8895,49.8993,48261.0
2022-07-19 10:55:00,50.5,50.68,50.47,50.67,99033.0,49.9092,50.0871,49.8796,50.0772,99033.0
2022-07-19 11:00:00,50.68,50.83,50.66,50.79,72383.0,50.0871,50.2354,50.0673,50.1958,72383.0
2022-07-19 11:05:00,50.78,50.86,50.74,50.8,104137.0,50.1859,50.265,50.1464,50.2057,104137.0
2022-07-19 11:10:00,50.82,50.92,50.75,50.92,57001.0,50.2255,50.3243,50.1563,50.3243,57001.0
2022-07-19 11:15:00,50.9,50.91,50.75,50.8,122433.0,50.3045,50.3144,50.1563,50.2057,122433.0
2022-07-19 11:20:00,50.81,50.91,50.73,50.9,136226.0,50.2156,50.3144,50.1365,50.3045,136226.0
2022-07-19 11:25:00,50.9,51.05,50.88,50.98,104028.0,50.3045,50.4528,50.2848,50.3836,104028.0
2022-07-19 11:30:00,50.98,51.23,50.98,51.22,102608.0,50.3836,50.6307,50.3836,50.6208,102608.0
2022-07-19 11:35:00,51.22,51.29,51.11,51.14,156134.0,50.6208,50.69,50.5121,50.5417,156134.0
2022-07-19 11:40:00,51.15,51.16,51.03,51.08,50332.0,50.5516,50.5615,50.433,50.4824,50332.0
2022-07-19 11:45:00,51.09,51.11,50.83,50.85,77455.0,50.4923,50.5121,50.2354,50.2551,77455.0
2022-07-19 11:50:00,50.86,50.95,50.85,50.88,57518.0,50.265,50.354,50.2551,50.2848,57518.0
2022-07-19 11:55:00,50.88,50.99,50.85,50.96,58252.0,50.2848,50.3935,50.2551,50.3638,58252.0
2022-07-19 12:00:00,50.96,50.97,50.84,50.88,46312.0,50.3638,50.3737,50.2452,50.2848,46312.0
2022-07-19 12:05:00,50.87,50.88,50.69,50.8,68388.0,50.2749,50.2848,50.097,50.2057,68388.0
2022-07-19 12:10:00,50.78,50.85,50.78,50.84,34374.0,50.1859,50.2551,50.1859,50.2452,34374.0
2022-07-19 12:15:00,50.84,50.85,50.67,50.74,45765.0,50.2452,50.2551,50.0772,50.1464,45765.0
2022-07-19 12:20:00,50.75,50.9,50.72,50.9,47644.0,50.1563,50.3045,50.1266,50.3045,47644.0
2022-07-19 12:25:00,50.89,50.89,50.82,50.86,56239.0,50.2947,50.2947,50.2255,50.265,56239.0
2022-07-19 12:30:00,50.86,51.0,50.84,50.99,37989.0,50.265,50.4034,50.2452,50.3935,37989.0
2022-07-19 12:35:00,50.98,51.07,50.9,51.05,70494.0,50.3836,50.4725,50.3045,50.4528,70494.0
2022-07-19 12:40:00,51.04,51.09,51.02,51.05,36191.0,50.4429,50.4923,50.4231,50.4528,36191.0
2022-07-19 12:45:00,51.04,51.14,51.03,51.14,58137.0,50.4429,50.5417,50.433,50.5417,58137.0
2022-07-19 12:50:00,51.14,51.22,51.07,51.13,71638.0,50.5417,50.6208,50.4725,50.5318,71638.0
2022-07-19 12:55:00,51.12,51.17,51.07,51.14,55664.0,50.522,50.5714,50.4725,50.5417,55664.0
2022-07-19 13:00:00,51.14,51.18,51.11,51.18,53492.0,50.5417,50.5813,50.5121,50.5813,53492.0
2022-07-19 13:05:00,51.19,51.31,51.14,51.24,157882.0,50.5911,50.7097,50.5417,50.6406,157882.0
2022-07-19 13:10:00,51.25,51.41,51.24,51.32,59966.0,50.6504,50.8086,50.6406,50.7196,59966.0
2022-07-19 13:15:00,51.31,51.38,51.24,51.3,68223.0,50.7097,50.7789,50.6406,50.6999,68223.0
2022-07-19 13:20:00,51.29,51.38,51.23,51.34,88111.0,50.69,50.7789,50.6307,50.7394,88111.0
2022-07-19 13:25:00,51.35,51.4,51.33,51.37,73136.0,50.7493,50.7987,50.7295,50.769,73136.0
2022-07-19 13:30:00,51.36,51.51,51.36,51.49,83966.0,50.7592,50.9074,50.7592,50.8876,83966.0
2022-07-19 13:35:00,51.49,51.68,51.48,51.66,208611.0,50.8876,51.0754,50.8778,51.0556,208611.0
2022-07-19 13:40:00,51.67,51.84,51.64,51.82,71589.0,51.0655,51.2335,51.0359,51.2138,71589.0
2022-07-19 13:45:00,51.82,51.86,51.75,51.78,151171.0,51.2138,51.2533,51.1446,51.1742,151171.0
2022-07-19 13:50:00,51.79,51.87,51.79,51.86,80285.0,51.1841,51.2632,51.1841,51.2533,80285.0
2022-07-19 13:55:00,51.85,51.9,51.81,51.87,65805.0,51.2434,51.2928,51.2039,51.2632,65805.0
2022-07-19 14:00:00,51.88,52.03,51.85,52.03,157706.0,51.2731,51.4213,51.2434,51.4213,157706.0
2022-07-19 14:05:00,52.03,52.11,51.97,52.1,80719.0,51.4213,51.5004,51.362,51.4905,80719.0
2022-07-19 14:10:00,52.1,52.25,52.09,52.2,135286.0,51.4905,51.6387,51.4806,51.5893,135286.0
2022-07-19 14:15:00,52.21,52.21,52.09,52.13,180971.0,51.5992,51.5992,51.4806,51.5201,180971.0
2022-07-19 14:20:00,52.13,52.17,52.07,52.11,128933.0,51.5201,51.5597,51.4609,51.5004,128933.0
2022-07-19 14:25:00,52.12,52.12,51.37,51.45,254965.0,51.5103,51.5103,50.769,50.8481,254965.0
2022-07-19 14:30:00,51.46,51.61,51.39,51.56,428895.0,50.858,51.0062,50.7888,50.9568,428895.0
2022-07-19 14:35:00,51.55,51.57,51.36,51.57,165087.0,50.9469,50.9667,50.7592,50.9667,165087.0
2022-07-19 14:40:00,51.56,51.85,51.53,51.82,94883.0,50.9568,51.2434,50.9272,51.2138,94883.0
2022-07-19 14:45:00,51.82,51.83,51.62,51.83,129688.0,51.2138,51.2237,51.0161,51.2237,129688.0
2022-07-19 14:50:00,51.83,51.96,51.76,51.92,92042.0,51.2237,51.3521,51.1545,51.3126,92042.0
2022-07-19 14:55:00,51.91,51.92,51.79,51.87,80610.0,51.3027,51.3126,51.1841,51.2632,80610.0
2022-07-19 15:00:00,51.87,51.92,51.81,51.88,53498.0,51.2632,51.3126,51.2039,51.2731,53498.0
2022-07-19 15:05:00,51.88,52.08,51.87,52.07,78822.0,51.2731,51.4707,51.2632,51.4609,78822.0
2022-07-19 15:10:00,52.07,52.08,51.96,52.02,103735.0,51.4609,51.4707,51.3521,51.4114,103735.0
2022-07-19 15:15:00,52.03,52.08,51.96,52.08,98213.0,51.4213,51.4707,51.3521,51.4707,98213.0
2022-07-19 15:20:00,52.09,52.15,52.03,52.09,135562.0,51.4806,51.5399,51.4213,51.4806,135562.0
2022-07-19 15:25:00,52.09,52.17,52.07,52.12,151864.0,51.4806,51.5597,51.4609,51.5103,151864.0
2022-07-19 15:30:00,52.12,52.19,51.89,51.9,185284.0,51.5103,51.5794,51.283,51.2928,185284.0
2022-07-19 15:35:00,51.9,52.11,51.85,52.1,263010.0,51.2928,51.5004,51.2434,51.4905,263010.0
2022-07-19 15:40:00,52.11,52.22,52.09,52.15,302130.0,51.5004,51.6091,51.4806,51.5399,302130.0
2022-07-19 15:45:00,52.14,52.26,52.04,52.06,319943.0,51.53,51.6486,51.4312,51.451,319943.0
2022-07-19 15:50:00,52.07,52.34,52.07,52.29,490210.0,51.4609,51.7277,51.4609,51.6783,490210.0
2022-07-19 15:55:00,52.29,52.31,52.03,52.08,813419.0,51.6783,51.698,51.4213,51.4707,813419.0
2022-07-20 09:30:00,52.1,52.21,51.66,52.15,247470.0,51.4905,51.5992,51.0556,51.5399,247470.0
2022-07-20 09:35:00,52.14,52.28,51.63,51.74,182727.0,51.53,51.6684,51.026,51.1347,182727.0
2022-07-20 09:40:00,51.75,52.2,51.73,52.15,174246.0,51.1446,51.5893,51.1248,51.5399,174246.0
2022-07-20 09:45:00,52.17,52.29,51.96,52.14,100774.0,51.5597,51.6783,51.3521,51.53,100774.0
2022-07-20 09:50:00,52.09,52.43,52.03,52.13,54349.0,51.4806,51.8166,51.4213,51.5201,54349.0
2022-07-20 09:55:00,52.15,52.18,51.96,52.03,65214.0,51.5399,51.5696,51.3521,51.4213,65214.0
2022-07-20 10:00:00,52.05,52.25,52.0,52.24,65993.0,51.4411,51.6387,51.3917,51.6289,65993.0
2022-07-20 10:05:00,52.24,52.63,52.1,52.55,79296.0,51.6289,52.0143,51.4905,51.9352,79296.0
2022-07-20 10:10:00,52.56,52.88,52.55,52.85,81853.0,51.9451,52.2614,51.9352,52.2317,81853.0
2022-07-20 10:15:00,52.88,52.88,52.61,52.76,69202.0,52.2614,52.2614,51.9945,52.1428,69202.0
2022-07-20 10:20:00,52.77,52.87,52.6,52.86,126066.0,52.1527,52.2515,51.9846,52.2416,126066.0
2022-07-20 10:25:00,52.9,53.3,52.87,53.27,88617.0,52.2811,52.6765,52.2515,52.6468,88617.0
2022-07-20 10:30:00,53.26,53.45,53.14,53.44,129224.0,52.6369,52.8247,52.5183,52.8148,129224.0
2022-07-20 10:35:00,53.45,53.5,53.29,53.43,74037.0,52.8247,52.8741,52.6666,52.8049,74037.0
2022-07-20 10:40:00,53.42,53.48,53.26,53.47,99308.0,52.7951,52.8544,52.6369,52.8445,99308.0
2022-07-20 10:45:00,53.48,53.57,53.36,53.52,52928.0,52.8544,52.9433,52.7358,52.8939,52928.0
2022-07-20 10:50:00,53.53,53.66,53.5,53.57,104553.0,52.9038,53.0322,52.8741,52.9433,104553.0
2022-07-20 10:55:00,53.56,53.59,53.43,53.54,131572.0,52.9334,52.9631,52.8049,52.9137,131572.0
2022-07-20 11:00:00,53.58,53.58,53.16,53.28,69184.0,52.9532,52.9532,52.5381,52.6567,69184.0
2022-07-20 11:05:00,53.28,53.28,53.07,53.12,158739.0,52.6567,52.6567,52.4492,52.4986,158739.0
2022-07-20 11:10:00,53.12,53.18,53.08,53.09,122927.0,52.4986,52.5579,52.459,52.4689,122927.0
2022-07-20 11:15:00,53.07,53.11,52.93,53.1,121757.0,52.4492,52.4887,52.3108,52.4788,121757.0
2022-07-20 11:20:00,53.12,53.16,52.97,52.99,82951.0,52.4986,52.5381,52.3503,52.3701,82951.0
2022-07-20 11:25:00,53.0,53.14,52.97,53.12,68876.0,52.38,52.5183,52.3503,52.4986,68876.0
2022-07-20 11:30:00,53.12,53.3,53.08,53.29,136203.0,52.4986,52.6765,52.459,52.6666,136203.0
2022-07-20 11:35:00,53.29,53.41,53.06,53.13,77402.0,52.6666,52.7852,52.4393,52.5084,77402.0
2022-07-20 11:40:00,53.14,53.15,53.05,53.09,62221.0,52.5183,52.5282,52.4294,52.4689,62221.0
2022-07-20 11:45:00,53.13,53.29,53.11,53.29,61358.0,52.5084,52.6666,52.4887,52.6666,61358.0
2022-07-20 11:50:00,53.27,53.5,53.27,53.47,43501.0,52.6468,52.8741,52.6468,52.8445,43501.0
2022-07-20 11:55:00,53.47,53.54,53.37,53.5,65458.0,52.8445,52.9137,52.7456,52.8741,65458.0
2022-07-20 12:00:00,53.49,53.65,53.48,53.55,107818.0,52.8642,53.0224,52.8544,52.9235,107818.0
2022-07-20 12:05:00,53.55,53.79,53.53,53.78,145542.0,52.9235,53.1607,52.9038,53.1508,145542.0
2022-07-20 12:10:00,53.78,53.8,53.71,53.78,58600.0,53.1508,53.1706,53.0817,53.1508,58600.0
2022-07-20 12:15:00,53.78,53.78,53.46,53.58,107855.0,53.1508,53.1508,52.8346,52.9532,107855.0
2022-07-20 12:20:00,53.59,53.59,53.41,53.48,62309.0,52.9631,52.9631,52.7852,52.8544,62309.0
2022-07-20 12:25:00,53.48,53.5,53.33,53.34,82449.0,52.8544,52.8741,52.7061,52.716,82449.0
2022-07-20 12:30:00,53.34,53.38,53.24,53.32,108086.0,52.716,52.7555,52.6172,52.6962,108086.0
2022-07-20 12:35:00,53.32,53.51,53.3,53.37,110711.0,52.6962,52.884,52.6765,52.7456,110711.0
2022-07-20 12:40:00,53.37,53.37,52.74,52.76,142001.0,52.7456,52.7456,52.123,52.1428,142001.0
2022-07-20 12:45:00,52.76,52.77,52.45,52.51,149190.0,52.1428,52.1527,51.8364,51.8957,149190.0
2022-07-20 12:50:00,52.51,52.97,52.48,52.95,90089.0,51.8957,52.3503,51.8661,52.3306,90089.0
2022-07-20 12:55:00,52.97,53.15,52.97,53.1,154658.0,52.3503,52.5282,52.3503,52.4788,154658.0
2022-07-20 13:00:00,53.11,53.15,52.78,52.79,174316.0,52.4887,52.5282,52.1625,52.1724,174316.0
2022-07-20 13:05:00,52.78,52.95,52.61,52.74,42544.0,52.1625,52.3306,51.9945,52.123,42544.0
2022-07-20 13:10:00,52.72,52.72,52.4,52.57,86010.0,52.1032,52.1032,51.787,51.955,86010.0
2022-07-20 13:15:00,52.55,52.7,52.43,52.7,62415.0,51.9352,52.0835,51.8166,52.0835,62415.0
2022-07-20 13:20:00,52.71,52.73,52.54,52.58,57866.0,52.0934,52.1131,51.9254,51.9649,57866.0
2022-07-20 13:25:00,52.57,52.75,52.56,52.75,36357.0,51.955,52.1329,51.9451,52.1329,36357.0
2022-07-20 13:30:00,52.73,52.92,52.7,52.83,63014.0,52.1131,52.3009,52.0835,52.212,63014.0
2022-07-20 13:35:00,52.83,52.95,52.71,52.93,61165.0,52.212,52.3306,52.0934,52.3108,61165.0
2022-07-20 13:40:00,52.93,53.01,52.9,52.96,52548.0,52.3108,52.3899,52.2811,52.3404,52548.0
2022-07-20 13:45:00,52.97,53.02,52.9,52.92,78305.0,52.3503,52.3997,52.2811,52.3009,78305.0
2022-07-20 13:50:00,52.92,53.07,52.92,53.03,37798.0,52.3009,52.4492,52.3009,52.4096,37798.0
2022-07-20 13:55:00,53.03,53.04,52.83,52.89,159482.0,52.4096,52.4195,52.212,52.2713,159482.0
2022-07-20 14:00:00,52.88,53.21,52.88,53.21,79292.0,52.2614,52.5875,52.2614,52.5875,79292.0
2022-07-20 14:05:00,53.23,53.34,53.16,53.33,58973.0,52.6073,52.716,52.5381,52.7061,58973.0
2022-07-20 14:10:00,53.33,53.34,53.06,53.18,130153.0,52.7061,52.716,52.4393,52.5579,130153.0
2022-07-20 14:15:00,53.18,53.28,53.11,53.27,49280.0,52.5579,52.6567,52.4887,52.6468,49280.0
2022-07-20 14:20:00,53.28,53.43,53.24,53.42,40803.0,52.6567,52.8049,52.6172,52.7951,40803.0
2022-07-20 14:25:00,53.43,53.5,53.39,53.46,67311.0,52.8049,52.8741,52.7654,52.8346,67311.0
2022-07-20 14:30:00,53.5,53.57,53.43,53.5,84955.0,52.8741,52.9433,52.8049,52.8741,84955.0
2022-07-20 14:35:00,53.5,53.59,53.44,53.59,48339.0,52.8741,52.9631,52.8148,52.9631,48339.0
2022-07-20 14:40:00,53.59,53.62,53.51,53.53,49659.0,52.9631,52.9927,52.884,52.9038,49659.0
2022-07-20 14:45:00,53.54,53.67,53.5,53.61,103573.0,52.9137,53.0421,52.8741,52.9828,103573.0
2022-07-20 14:50:00,53.61,53.62,53.33,53.35,44997.0,52.9828,52.9927,52.7061,52.7259,44997.0
2022-07-20 14:55:00,53.36,53.51,53.27,53.49,55758.0,52.7358,52.884,52.6468,52.8642,55758.0
2022-07-20 15:00:00,53.5,53.72,53.42,53.7,85602.0,52.8741,53.0915,52.7951,53.0718,85602.0
2022-07-20 15:05:00,53.7,53.78,53.57,53.64,75583.0,53.0718,53.1508,52.9433,53.0125,75583.0
2022-07-20 15:10:00,53.63,53.72,53.62,53.66,94301.0,53.0026,53.0915,52.9927,53.0322,94301.0
2022-07-20 15:15:00,53.66,53.79,53.65,53.77,65251.0,53.0322,53.1607,53.0224,53.141,65251.0
2022-07-20 15:20:00,53.77,53.94,53.68,53.77,187908.0,53.141,53.309,53.052,53.141,187908.0
2022-07-20 15:25:00,53.78,53.97,53.77,53.96,99179.0,53.1508,53.3386,53.141,53.3287,99179.0
2022-07-20 15:30:00,53.97,54.02,53.83,53.85,217080.0,53.3386,53.388,53.2003,53.22,217080.0
2022-07-20 15:35:00,53.85,53.9,53.76,53.87,132129.0,53.22,53.2694,53.1311,53.2398,132129.0
2022-07-20 15:40:00,53.87,53.97,53.8,53.91,172013.0,53.2398,53.3386,53.1706,53.2793,172013.0
2022-07-20 15:45:00,53.91,53.91,53.79,53.9,224486.0,53.2793,53.2793,53.1607,53.2694,224486.0
2022-07-20 15:50:00,53.89,54.04,53.69,53.8,479056.0,53.2596,53.4078,53.0619,53.1706,479056.0
2022-07-20 15:55:00,53.79,53.8,53.53,53.69,791897.0,53.1607,53.1706,52.9038,53.0619,791897.0
2022-07-21 09:30:00,53.78,54.58,53.73,54.12,215322.0,53.1508,53.9415,53.1014,53.4869,215322.0
2022-07-21 09:35:00,54.12,54.45,53.67,54.43,357167.0,53.4869,53.813,53.0421,53.7932,357167.0
2022-07-21 09:40:00,54.41,54.54,54.19,54.25,178090.0,53.7735,53.902,53.556,53.6153,178090.0
2022-07-21 09:45:00,54.23,54.24,53.83,54.05,232968.0,53.5956,53.6055,53.2003,53.4177,232968.0
2022-07-21 09:50:00,54.05,54.22,53.66,54.07,120157.0,53.4177,53.5857,53.0322,53.4375,120157.0
2022-07-21 09:55:00,54.1,54.12,53.68,53.73,53560.0,53.4671,53.4869,53.052,53.1014,53560.0
2022-07-21 10:00:00,53.72,54.12,53.72,53.73,77384.0,53.0915,53.4869,53.0915,53.1014,77384.0
2022-07-21 10:05:00,53.7,53.88,53.58,53.69,84412.0,53.0718,53.2497,52.9532,53.0619,84412.0
2022-07-21 10:10:00,53.68,53.78,53.26,53.26,105572.0,53.052,53.1508,52.6369,52.6369,105572.0
2022-07-21 10:15:00,53.27,53.52,53.12,53.5,204179.0,52.6468,52.8939,52.4986,52.8741,204179.0
2022-07-21 10:20:00,53.54,53.56,52.99,53.1,143736.0,52.9137,52.9334,52.3701,52.4788,143736.0
2022-07-21 10:25:00,53.12,53.12,52.76,52.84,85342.0,52.4986,52.4986,52.1428,52.2218,85342.0
2022-07-21 10:30:00,52.83,52.93,52.66,52.73,93162.0,52.212,52.3108,52.0439,52.1131,93162.0
2022-07-21 10:35:00,52.75,53.06,52.71,53.03,48549.0,52.1329,52.4393,52.0934,52.4096,48549.0
2022-07-21 10:40:00,53.03,53.29,53.01,53.28,39764.0,52.4096,52.6666,52.3899,52.6567,39764.0
2022-07-21 10:45:00,53.3,53.34,53.19,53.2,61239.0,52.6765,52.716,52.5677,52.5776,61239.0
2022-07-21 10:50:00,53.25,53.48,53.22,53.48,31292.0,52.627,52.8544,52.5974,52.8544,31292.0
2022-07-21 10:55:00,53.49,53.67,53.44,53.59,36638.0,52.8642,53.0421,52.8148,52.9631,36638.0
2022-07-21 11:00:00,53.58,53.72,53.49,53.64,58473.0,52.9532,53.0915,52.8642,53.0125,58473.0
2022-07-21 11:05:00,53.66,53.68,53.46,53.49,55811.0,53.0322,53.052,52.8346,52.8642,55811.0
2022-07-21 11:10:00,53.5,53.63,53.46,53.54,51985.0,52.8741,53.0026,52.8346,52.9137,51985.0
2022-07-21 11:15:00,53.56,53.66,53.47,53.56,38632.0,52.9334,53.0322,52.8445,52.9334,38632.0
2022-07-21 11:20:00,53.57,53.59,53.37,53.51,35989.0,52.9433,52.9631,52.7456,52.884,35989.0
2022-07-21 11:25:00,53.52,53.84,53.5,53.75,57684.0,52.8939,53.2101,52.8741,53.1212,57684.0
2022-07-21 11:30:00,53.76,53.96,53.67,53.95,52194.0,53.1311,53.3287,53.0421,53.3189,52194.0
2022-07-21 11:35:00,53.94,54.09,53.9,53.94,58801.0,53.309,53.4572,53.2694,53.309,58801.0
2022-07-21 11:40:00,53.94,54.18,53.92,54.13,108273.0,53.309,53.5462,53.2892,53.4968,108273.0
2022-07-21 11:45:00,54.13,54.22,54.07,54.09,60069.0,53.4968,53.5857,53.4375,53.4572,60069.0
2022-07-21 11:50:00,54.09,54.18,54.01,54.07,73498.0,53.4572,53.5462,53.3782,53.4375,73498.0
2022-07-21 11:55:00,54.07,54.3,54.07,54.22,47451.0,53.4375,53.6648,53.4375,53.5857,47451.0
2022-07-21 12:00:00,54.21,54.58,54.18,54.53,65385.0,53.5758,53.9415,53.5462,53.8921,65385.0
2022-07-21 12:05:00,54.53,54.62,54.47,54.57,59502.0,53.8921,53.981,53.8328,53.9316,59502.0
2022-07-21 12:10:00,54.56,54.56,54.36,54.49,53124.0,53.9217,53.9217,53.7241,53.8525,53124.0
2022-07-21 12:15:00,54.51,54.58,54.46,54.48,33917.0,53.8723,53.9415,53.8229,53.8427,33917.0
2022-07-21 12:20:00,54.49,54.53,54.39,54.52,26746.0,53.8525,53.8921,53.7537,53.8822,26746.0
2022-07-21 12:25:00,54.51,54.67,54.5,54.62,63146.0,53.8723,54.0304,53.8624,53.981,63146.0
2022-07-21 12:30:00,54.63,54.72,54.6,54.61,50509.0,53.9909,54.0798,53.9613,53.9711,50509.0
2022-07-21 12:35:00,54.62,54.66,54.54,54.6,36803.0,53.981,54.0206,53.902,53.9613,36803.0
2022-07-21 12:40:00,54.6,54.6,54.44,54.44,23418.0,53.9613,53.9613,53.8031,53.8031,23418.0
2022-07-21 12:45:00,54.44,54.53,54.38,54.43,44775.0,53.8031,53.8921,53.7438,53.7932,44775.0
2022-07-21 12:50:00,54.44,54.51,54.44,54.51,27112.0,53.8031,53.8723,53.8031,53.8723,27112.0
2022-07-21 12:55:00,54.49,54.5,54.41,54.5,38412.0,53.8525,53.8624,53.7735,53.8624,38412.0
2022-07-21 13:00:00,54.49,54.5,54.38,54.45,28900.0,53.8525,53.8624,53.7438,53.813,28900.0
2022-07-21 13:05:00,54.45,54.56,54.39,54.39,46877.0,53.813,53.9217,53.7537,53.7537,46877.0
2022-07-21 13:10:00,54.39,54.44,54.25,54.26,80249.0,53.7537,53.8031,53.6153,53.6252,80249.0
2022-07-21 13:15:00,54.25,54.47,54.25,54.42,20963.0,53.6153,53.8328,53.6153,53.7834,20963.0
2022-07-21 13:20:00,54.43,54.48,54.26,54.26,31203.0,53.7932,53.8427,53.6252,53.6252,31203.0
2022-07-21 13:25:00,54.26,54.28,54.14,54.22,33994.0,53.6252,53.645,53.5066,53.5857,33994.0
2022-07-21 13:30:00,54.23,54.25,54.0,54.04,50721.0,53.5956,53.6153,53.3683,53.4078,50721.0
2022-07-21 13:35:00,54.03,54.2,53.97,54.16,22944.0,53.3979,53.5659,53.3386,53.5264,22944.0
2022-07-21 13:40:00,54.16,54.2,54.12,54.19,21124.0,53.5264,53.5659,53.4869,53.556,21124.0
2022-07-21 13:45:00,54.2,54.2,54.06,54.12,31976.0,53.5659,53.5659,53.4276,53.4869,31976.0
2022-07-21 13:50:00,54.11,54.11,53.98,53.98,36795.0,53.477,53.477,53.3485,53.3485,36795.0
2022-07-21 13:55:00,53.98,54.12,53.95,54.11,75595.0,53.3485,53.4869,53.3189,53.477,75595.0
2022-07-21 14:00:00,54.11,54.19,54.06,54.18,36010.0,53.477,53.556,53.4276,53.5462,36010.0
2022-07-21 14:05:00,54.19,54.31,54.17,54.28,29864.0,53.556,53.6746,53.5363,53.645,29864.0
2022-07-21 14:10:00,54.27,54.32,54.22,54.32,35909.0,53.6351,53.6845,53.5857,53.6845,35909.0
2022-07-21 14:15:00,54.32,54.35,54.24,54.3,35816.0,53.6845,53.7142,53.6055,53.6648,35816.0
2022-07-21 14:20:00,54.29,54.39,54.27,54.34,30278.0,53.6549,53.7537,53.6351,53.7043,30278.0
2022-07-21 14:25:00,54.34,54.36,54.25,54.33,36598.0,53.7043,53.7241,53.6153,53.6944,36598.0
2022-07-21 14:30:00,54.33,54.33,54.16,54.18,29378.0,53.6944,53.6944,53.5264,53.5462,29378.0
2022-07-21 14:35:00,54.18,54.25,54.1,54.25,27710.0,53.5462,53.6153,53.4671,53.6153,27710.0
2022-07-21 14:40:00,54.23,54.28,54.08,54.09,22312.0,53.5956,53.645,53.4473,53.4572,22312.0
2022-07-21 14:45:00,54.08,54.19,54.07,54.19,25229.0,53.4473,53.556,53.4375,53.556,25229.0
2022-07-21 14:50:00,54.2,54.23,54.1,54.22,37653.0,53.5659,53.5956,53.4671,53.5857,37653.0
2022-07-21 14:55:00,54.22,54.22,54.12,54.14,30027.0,53.5857,53.5857,53.4869,53.5066,30027.0
2022-07-21 15:00:00,54.14,54.2,54.03,54.19,46401.0,53.5066,53.5659,53.3979,53.556,46401.0
2022-07-21 15:05:00,54.18,54.36,54.15,54.35,37415.0,53.5462,53.7241,53.5165,53.7142,37415.0
2022-07-21 15:10:00,54.33,54.34,54.2,54.28,175137.0,53.6944,53.7043,53.5659,53.645,175137.0
2022-07-21 15:15:00,54.27,54.33,54.08,54.18,96658.0,53.6351,53.6944,53.4473,53.5462,96658.0
2022-07-21 15:20:00,54.18,54.23,54.15,54.18,37376.0,53.5462,53.5956,53.5165,53.5462,37376.0
2022-07-21 15:25:00,54.19,54.31,54.19,54.27,47907.0,53.556,53.6746,53.556,53.6351,47907.0
2022-07-21 15:30:00,54.27,54.4,54.27,54.37,40696.0,53.6351,53.7636,53.6351,53.7339,40696.0
2022-07-21 15:35:00,54.36,54.39,54.21,54.22,56874.0,53.7241,53.7537,53.5758,53.5857,56874.0
2022-07-21 15:40:00,54.22,54.36,54.22,54.34,57408.0,53.5857,53.7241,53.5857,53.7043,57408.0
2022-07-21 15:45:00,54.35,54.43,54.31,54.43,71513.0,53.7142,53.7932,53.6746,53.7932,71513.0
2022-07-21 15:50:00,54.42,54.59,54.42,54.53,229305.0,53.7834,53.9514,53.7834,53.8921,229305.0
2022-07-21 15:55:00,54.52,54.6,54.45,54.57,277635.0,53.8822,53.9613,53.813,53.9316,277635.0
2022-07-22 09:30:00,54.57,54.57,53.55,53.56,292167.0,53.9316,53.9316,52.9235,52.9334,292167.0
2022-07-22 09:35:00,53.59,53.73,53.1,53.7,177047.0,52.9631,53.1014,52.4788,53.0718,177047.0
2022-07-22 09:40:00,53.69,53.86,53.46,53.54,113635.0,53.0619,53.2299,52.8346,52.9137,113635.0
2022-07-22 09:45:00,53.57,53.83,53.47,53.77,71218.0,52.9433,53.2003,52.8445,53.141,71218.0
2022-07-22 09:50:00,53.77,54.07,53.22,53.28,91961.0,53.141,53.4375,52.5974,52.6567,91961.0
2022-07-22 09:55:00,53.27,53.27,52.7,52.74,173356.0,52.6468,52.6468,52.0835,52.123,173356.0
2022-07-22 10:00:00,52.75,52.79,52.42,52.43,218540.0,52.1329,52.1724,51.8068,51.8166,218540.0
2022-07-22 10:05:00,52.43,52.48,52.26,52.39,192348.0,51.8166,51.8661,51.6486,51.7771,192348.0
2022-07-22 10:10:00,52.36,52.75,52.34,52.7,187600.0,51.7475,52.1329,51.7277,52.0835,187600.0
2022-07-22 10:15:00,52.7,53.06,52.68,52.96,80018.0,52.0835,52.4393,52.0637,52.3404,80018.0
2022-07-22 10:20:00,52.91,52.97,52.53,52.58,111948.0,52.291,52.3503,51.9155,51.9649,111948.0
2022-07-22 10:25:00,52.55,52.69,52.43,52.69,98259.0,51.9352,52.0736,51.8166,52.0736,98259.0
2022-07-22 10:30:00,52.67,52.76,52.55,52.7,82830.0,52.0538,52.1428,51.9352,52.0835,82830.0
2022-07-22 10:35:00,52.67,52.71,52.53,52.55,71385.0,52.0538,52.0934,51.9155,51.9352,71385.0
2022-07-22 10:40:00,52.54,52.63,52.42,52.57,86065.0,51.9254,52.0143,51.8068,51.955,86065.0
2022-07-22 10:45:00,52.56,52.84,52.55,52.84,75622.0,51.9451,52.2218,51.9352,52.2218,75622.0
2022-07-22 10:50:00,52.88,53.21,52.81,53.18,63481.0,52.2614,52.5875,52.1922,52.5579,63481.0
2022-07-22 10:55:00,53.16,53.21,53.01,53.02,57160.0,52.5381,52.5875,52.3899,52.3997,57160.0
2022-07-22 11:00:00,53.01,53.06,52.56,52.57,56915.0,52.3899,52.4393,51.9451,51.955,56915.0
2022-07-22 11:05:00,52.56,52.65,52.48,52.56,66281.0,51.9451,52.0341,51.8661,51.9451,66281.0
2022-07-22 11:10:00,52.54,52.81,52.51,52.81,47776.0,51.9254,52.1922,51.8957,52.1922,47776.0
2022-07-22 11:15:00,52.8,52.81,52.59,52.71,40445.0,52.1823,52.1922,51.9748,52.0934,40445.0
2022-07-22 11:20:00,52.71,52.71,52.31,52.32,55932.0,52.0934,52.0934,51.698,51.7079,55932.0
2022-07-22 11:25:00,52.32,52.43,52.3,52.32,50917.0,51.7079,51.8166,51.6882,51.7079,50917.0
2022-07-22 11:30:00,52.3,52.36,52.02,52.05,83434.0,51.6882,51.7475,51.4114,51.4411,83434.0
2022-07-22 11:35:00,52.05,52.12,51.78,52.04,107934.0,51.4411,51.5103,51.1742,51.4312,107934.0
2022-07-22 11:40:00,52.03,52.19,51.81,51.84,69867.0,51.4213,51.5794,51.2039,51.2335,69867.0
2022-07-22 11:45:00,51.84,51.99,51.8,51.98,335240.0,51.2335,51.3818,51.194,51.3719,335240.0
2022-07-22 11:50:00,51.94,52.07,51.87,52.05,118853.0,51.3324,51.4609,51.2632,51.4411,118853.0
2022-07-22 11:55:00,52.01,52.1,51.93,52.08,61542.0,51.4016,51.4905,51.3225,51.4707,61542.0
2022-07-22 12:00:00,52.07,52.14,51.99,52.09,65004.0,51.4609,51.53,51.3818,51.4806,65004.0
2022-07-22 12:05:00,52.06,52.19,51.99,52.03,52856.0,51.451,51.5794,51.3818,51.4213,52856.0
2022-07-22 12:10:00,52.01,52.01,51.76,51.8,127877.0,51.4016,51.4016,51.1545,51.194,127877.0
2022-07-22 12:15:00,51.79,52.01,51.72,51.73,167097.0,51.1841,51.4016,51.1149,51.1248,167097.0
2022-07-22 12:20:00,51.73,51.77,51.59,51.63,85946.0,51.1248,51.1644,50.9865,51.026,85946.0
2022-07-22 12:25:00,51.63,51.83,51.63,51.74,135716.0,51.026,51.2237,51.026,51.1347,135716.0
2022-07-22 12:30:00,51.7,52.01,51.68,51.95,96597.0,51.0952,51.4016,51.0754,51.3423,96597.0
2022-07-22 12:35:00,51.92,51.95,51.76,51.85,129587.0,51.3126,51.3423,51.1545,51.2434,129587.0
2022-07-22 12:40:00,51.86,51.91,51.7,51.77,30162.0,51.2533,51.3027,51.0952,51.1644,30162.0
2022-07-22 12:45:00,51.76,51.97,51.73,51.86,22608.0,51.1545,51.362,51.1248,51.2533,22608.0
2022-07-22 12:50:00,51.86,52.03,51.86,52.01,22589.0,51.2533,51.4213,51.2533,51.4016,22589.0
2022-07-22 12:55:00,52.0,52.02,51.81,51.82,38049.0,51.3917,51.4114,51.2039,51.2138,38049.0
2022-07-22 13:00:00,51.82,51.83,51.6,51.63,29649.0,51.2138,51.2237,50.9963,51.026,29649.0
2022-07-22 13:05:00,51.63,51.79,51.63,51.79,33964.0,51.026,51.1841,51.026,51.1841,33964.0
2022-07-22 13:10:00,51.77,51.81,51.64,51.65,30261.0,51.1644,51.2039,51.0359,51.0458,30261.0
2022-07-22 13:15:00,51.67,51.71,51.6,51.62,25305.0,51.0655,51.1051,50.9963,51.0161,25305.0
2022-07-22 13:20:00,51.63,51.69,51.51,51.51,26365.0,51.026,51.0853,50.9074,50.9074,26365.0
2022-07-22 13:25:00,51.53,51.62,51.41,51.55,47440.0,50.9272,51.0161,50.8086,50.9469,47440.0
2022-07-22 13:30:00,51.54,51.57,51.48,51.5,26535.0,50.9371,50.9667,50.8778,50.8975,26535.0
2022-07-22 13:35:00,51.49,51.49,51.35,51.49,28226.0,50.8876,50.8876,50.7493,50.8876,28226.0
2022-07-22 13:40:00,51.48,51.58,51.45,51.57,20036.0,50.8778,50.9766,50.8481,50.9667,20036.0
2022-07-22 13:45:00,51.58,51.68,51.54,51.55,38248.0,50.9766,51.0754,50.9371,50.9469,38248.0
2022-07-22 13:50:00,51.55,51.58,51.43,51.53,38374.0,50.9469,50.9766,50.8283,50.9272,38374.0
2022-07-22 13:55:00,51.54,51.67,51.53,51.57,25806.0,50.9371,51.0655,50.9272,50.9667,25806.0
2022-07-22 14:00:00,51.58,51.62,51.38,51.45,46837.0,50.9766,51.0161,50.7789,50.8481,46837.0
2022-07-22 14:05:00,51.46,51.57,51.44,51.48,22715.0,50.858,50.9667,50.8382,50.8778,22715.0
2022-07-22 14:10:00,51.49,51.53,51.45,51.49,20941.0,50.8876,50.9272,50.8481,50.8876,20941.0
2022-07-22 14:15:00,51.48,51.61,51.48,51.6,14161.0,50.8778,51.0062,50.8778,50.9963,14161.0
2022-07-22 14:20:00,51.6,51.6,51.42,51.44,26052.0,50.9963,50.9963,50.8185,50.8382,26052.0
2022-07-22 14:25:00,51.44,51.53,51.38,51.48,24793.0,50.8382,50.9272,50.7789,50.8778,24793.0
2022-07-22 14:30:00,51.47,51.66,51.39,51.62,29475.0,50.8679,51.0556,50.7888,51.0161,29475.0
2022-07-22 14:35:00,51.62,51.72,51.46,51.48,31084.0,51.0161,51.1149,50.858,50.8778,31084.0
2022-07-22 14:40:00,51.5,51.53,51.43,51.48,19462.0,50.8975,50.9272,50.8283,50.8778,19462.0
2022-07-22 14:45:00,51.47,51.65,51.47,51.65,24528.0,50.8679,51.0458,50.8679,51.0458,24528.0
2022-07-22 14:50:00,51.64,51.73,51.58,51.68,30701.0,51.0359,51.1248,50.9766,51.0754,30701.0
2022-07-22 14:55:00,51.69,51.83,51.68,51.8,33637.0,51.0853,51.2237,51.0754,51.194,33637.0
2022-07-22 15:00:00,51.78,51.85,51.71,51.79,31906.0,51.1742,51.2434,51.1051,51.1841,31906.0
2022-07-22 15:05:00,51.77,51.78,51.63,51.67,32225.0,51.1644,51.1742,51.026,51.0655,32225.0
2022-07-22 15:10:00,51.66,51.8,51.6,51.8,35687.0,51.0556,51.194,50.9963,51.194,35687.0
2022-07-22 15:15:00,51.8,51.83,51.74,51.79,32039.0,51.194,51.2237,51.1347,51.1841,32039.0
2022-07-22 15:20:00,51.8,51.89,51.8,51.87,41014.0,51.194,51.283,51.194,51.2632,41014.0
2022-07-22 15:25:00,51.88,51.88,51.71,51.85,42596.0,51.2731,51.2731,51.1051,51.2434,42596.0
2022-07-22 15:30:00,51.86,51.87,51.57,51.58,66875.0,51.2533,51.2632,50.9667,50.9766,66875.0
2022-07-22 15:35:00,51.56,51.72,51.56,51.62,59458.0,50.9568,51.1149,50.9568,51.0161,59458.0
2022-07-22 15:40:00,51.63,51.74,51.6,51.61,60314.0,51.026,51.1347,50.9963,51.0062,60314.0
2022-07-22 15:45:00,51.6,51.79,51.58,51.73,117647.0,50.9963,51.1841,50.9766,51.1248,117647.0
2022-07-22 15:50:00,51.74,51.91,51.74,51.83,200633.0,51.1347,51.3027,51.1347,51.2237,200633.0
2022-07-22 15:55:00,51.83,52.04,51.82,52.03,288009.0,51.2237,51.4312,51.2138,51.4213,288009.0
2022-07-25 09:30:00,51.57,51.78,51.06,51.19,137578.0,50.9667,51.1742,50.4627,50.5911,137578.0
2022-07-25 09:35:00,51.13,51.14,50.71,50.91,98733.0,50.5318,50.5417,50.1168,50.3144,98733.0
2022-07-25 09:40:00,50.89,51.47,50.89,51.35,104353.0,50.2947,50.8679,50.2947,50.7493,104353.0
2022-07-25 09:45:00,51.36,51.38,51.06,51.23,74289.0,50.7592,50.7789,50.4627,50.6307,74289.0
2022-07-25 09:50:00,51.2,51.42,51.04,51.15,63033.0,50.601,50.8185,50.4429,50.5516,63033.0
2022-07-25 09:55:00,51.12,51.47,51.06,51.12,50148.0,50.522,50.8679,50.4627,50.522,50148.0
2022-07-25 10:00:00,51.1,51.22,50.84,50.84,36122.0,50.5022,50.6208,50.2452,50.2452,36122.0
2022-07-25 10:05:00,50.87,50.87,50.55,50.61,251557.0,50.2749,50.2749,49.9586,50.0179,251557.0
2022-07-25 10:10:00,50.61,50.74,50.45,50.48,209229.0,50.0179,50.1464,49.8598,49.8895,209229.0
2022-07-25 10:15:00,50.45,50.49,50.1,50.13,150583.0,49.8598,49.8993,49.5139,49.5435,150583.0
2022-07-25 10:20:00,50.13,50.32,50.1,50.22,117727.0,49.5435,49.7313,49.5139,49.6325,117727.0
2022-07-25 10:25:00,50.23,50.28,49.75,50.21,233513.0,49.6424,49.6918,49.168,49.6226,233513.0
2022-07-25 10:30:00,50.24,50.46,50.15,50.29,74520.0,49.6523,49.8697,49.5633,49.7017,74520.0
2022-07-25 10:35:00,50.29,50.57,50.23,50.48,33603.0,49.7017,49.9784,49.6424,49.8895,33603.0
2022-07-25 10:40:00,50.45,50.62,50.38,50.57,61136.0,49.8598,50.0278,49.7906,49.9784,61136.0
2022-07-25 10:45:00,50.58,50.62,50.41,50.5,68042.0,49.9883,50.0278,49.8203,49.9092,68042.0
2022-07-25 10:50:00,50.49,50.55,50.38,50.47,46348.0,49.8993,49.9586,49.7906,49.8796,46348.0
2022-07-25 10:55:00,50.47,50.59,50.38,50.44,43574.0,49.8796,49.9982,49.7906,49.8499,43574.0
2022-07-25 11:00:00,50.41,50.48,50.29,50.42,110157.0,49.8203,49.8895,49.7017,49.8302,110157.0
2022-07-25 11:05:00,50.42,50.55,50.36,50.4,28037.0,49.8302,49.9586,49.7709,49.8104,28037.0
2022-07-25 11:10:00,50.41,50.41,50.11,50.18,34168.0,49.8203,49.8203,49.5238,49.593,34168.0
2022-07-25 11:15:00,50.16,50.24,50.09,50.17,35420.0,49.5732,49.6523,49.504,49.5831,35420.0
2022-07-25 11:20:00,50.18,50.32,50.14,50.26,37206.0,49.593,49.7313,49.5534,49.672,37206.0
2022-07-25 11:25:00,50.28,50.52,50.26,50.51,36210.0,49.6918,49.929,49.672,49.9191,36210.0
2022-07-25 11:30:00,50.51,50.61,50.49,50.54,48843.0,49.9191,50.0179,49.8993,49.9487,48843.0
2022-07-25 11:35:00,50.54,50.56,50.46,50.51,46549.0,49.9487,49.9685,49.8697,49.9191,46549.0
2022-07-25 11:40:00,50.52,50.58,50.46,50.54,40973.0,49.929,49.9883,49.8697,49.9487,40973.0
2022-07-25 11:45:00,50.55,50.75,50.55,50.64,33083.0,49.9586,50.1563,49.9586,50.0476,33083.0
2022-07-25 11:50:00,50.6,50.65,50.54,50.62,32709.0,50.008,50.0575,49.9487,50.0278,32709.0
2022-07-25 11:55:00,50.62,50.65,50.51,50.51,157270.0,50.0278,50.0575,49.9191,49.9191,157270.0
2022-07-25 12:00:00,50.51,50.61,50.42,50.61,65456.0,49.9191,50.0179,49.8302,50.0179,65456.0
2022-07-25 12:05:00,50.6,50.61,50.48,50.48,27782.0,50.008,50.0179,49.8895,49.8895,27782.0
2022-07-25 12:10:00,50.49,50.51,50.32,50.37,43672.0,49.8993,49.9191,49.7313,49.7807,43672.0
2022-07-25 12:15:00,50.38,50.53,50.32,50.52,28701.0,49.7906,49.9389,49.7313,49.929,28701.0
2022-07-25 12:20:00,50.53,50.53,50.41,50.46,19251.0,49.9389,49.9389,49.8203,49.8697,19251.0
2022-07-25 12:25:00,50.45,50.61,50.4,50.61,14203.0,49.8598,50.0179,49.8104,50.0179,14203.0
2022-07-25 12:30:00,50.59,50.73,50.55,50.68,19588.0,49.9982,50.1365,49.9586,50.0871,19588.0
2022-07-25 12:35:00,50.67,50.71,50.62,50.66,15663.0,50.0772,50.1168,50.0278,50.0673,15663.0
2022-07-25 12:40:00,50.64,50.81,50.64,50.77,21637.0,50.0476,50.2156,50.0476,50.1761,21637.0
2022-07-25 12:45:00,50.78,50.87,50.76,50.85,35193.0,50.1859,50.2749,50.1662,50.2551,35193.0
2022-07-25 12:50:00,50.84,50.84,50.71,50.77,27751.0,50.2452,50.2452,50.1168,50.1761,27751.0
2022-07-25 12:55:00,50.77,50.81,50.7,50.71,124376.0,50.1761,50.2156,50.1069,50.1168,124376.0
2022-07-25 13:00:00,50.71,50.79,50.68,50.77,19312.0,50.1168,50.1958,50.0871,50.1761,19312.0
2022-07-25 13:05:00,50.77,50.84,50.74,50.8,43548.0,50.1761,50.2452,50.1464,50.2057,43548.0
2022-07-25 13:10:00,50.81,50.83,50.75,50.76,12210.0,50.2156,50.2354,50.1563,50.1662,12210.0
2022-07-25 13:15:00,50.77,50.77,50.67,50.69,12617.0,50.1761,50.1761,50.0772,50.097,12617.0
2022-07-25 13:20:00,50.69,50.74,50.59,50.61,21574.0,50.097,50.1464,49.9982,50.0179,21574.0
2022-07-25 13:25:00,50.58,50.6,50.47,50.49,25382.0,49.9883,50.008,49.8796,49.8993,25382.0
2022-07-25 13:30:00,50.48,50.67,50.48,50.61,30074.0,49.8895,50.0772,49.8895,50.0179,30074.0
2022-07-25 13:35:00,50.6,50.6,50.43,50.44,32460.0,50.008,50.008,49.84,49.8499,32460.0
2022-07-25 13:40:00,50.44,50.52,50.43,50.49,22466.0,49.8499,49.929,49.84,49.8993,22466.0
2022-07-25 13:45:00,50.47,50.55,50.47,50.49,28051.0,49.8796,49.9586,49.8796,49.8993,28051.0
2022-07-25 13:50:00,50.48,50.48,50.35,50.4,17718.0,49.8895,49.8895,49.761,49.8104,17718.0
2022-07-25 13:55:00,50.4,50.42,50.35,50.36,12961.0,49.8104,49.8302,49.761,49.7709,12961.0
2022-07-25 14:00:00,50.36,50.38,50.28,50.3,10944.0,49.7709,49.7906,49.6918,49.7116,10944.0
2022-07-25 14:05:00,50.29,50.38,50.29,50.32,15207.0,49.7017,49.7906,49.7017,49.7313,15207.0
2022-07-25 14:10:00,50.31,50.36,50.28,50.34,11630.0,49.7214,49.7709,49.6918,49.7511,11630.0
2022-07-25 14:15:00,50.34,50.38,50.25,50.25,16541.0,49.7511,49.7906,49.6621,49.6621,16541.0
2022-07-25 14:20:00,50.25,50.36,50.21,50.34,31027.0,49.6621,49.7709,49.6226,49.7511,31027.0
2022-07-25 14:25:00,50.32,50.38,50.31,50.38,14506.0,49.7313,49.7906,49.7214,49.7906,14506.0
2022-07-25 14:30:00,50.37,50.49,50.32,50.47,22481.0,49.7807,49.8993,49.7313,49.8796,22481.0
2022-07-25 14:35:00,50.47,50.55,50.42,50.47,18928.0,49.8796,49.9586,49.8302,49.8796,18928.0
2022-07-25 14:40:00,50.46,50.53,50.45,50.49,11690.0,49.8697,49.9389,49.8598,49.8993,11690.0
2022-07-25 14:45:00,50.5,50.5,50.37,50.43,18737.0,49.9092,49.9092,49.7807,49.84,18737.0
2022-07-25 14:50:00,50.43,50.46,50.35,50.37,16177.0,49.84,49.8697,49.761,49.7807,16177.0
2022-07-25 14:55:00,50.37,50.46,50.31,50.33,23055.0,49.7807,49.8697,49.7214,49.7412,23055.0
2022-07-25 15:00:00,50.34,50.43,50.2,50.21,16872.0,49.7511,49.84,49.6127,49.6226,16872.0
2022-07-25 15:05:00,50.21,50.22,50.12,50.19,24589.0,49.6226,49.6325,49.5337,49.6028,24589.0
2022-07-25 15:10:00,50.21,50.25,50.12,50.21,27128.0,49.6226,49.6621,49.5337,49.6226,27128.0
2022-07-25 15:15:00,50.19,50.32,50.15,50.29,42949.0,49.6028,49.7313,49.5633,49.7017,42949.0
2022-07-25 15:20:00,50.28,50.42,50.25,50.34,31443.0,49.6918,49.8302,49.6621,49.7511,31443.0
2022-07-25 15:25:00,50.35,50.4,50.27,50.28,45603.0,49.761,49.8104,49.6819,49.6918,45603.0
2022-07-25 15:30:00,50.28,50.31,50.09,50.12,130595.0,49.6918,49.7214,49.504,49.5337,130595.0
2022-07-25 15:35:00,50.13,50.31,50.11,50.29,165568.0,49.5435,49.7214,49.5238,49.7017,165568.0
2022-07-25 15:40:00,50.28,50.35,50.23,50.28,104767.0,49.6918,49.761,49.6424,49.6918,104767.0
2022-07-25 15:45:00,50.29,50.33,50.24,50.3,130885.0,49.7017,49.7412,49.6523,49.7116,130885.0
2022-07-25 15:50:00,50.31,50.6,50.31,50.53,246050.0,49.7214,50.008,49.7214,49.9389,246050.0
2022-07-25 15:55:00,50.54,50.74,50.5,50.72,298280.0,49.9487,50.1464,49.9092,50.1266,298280.0
2022-07-26 09:30:00,50.5,50.52,49.88,50.06,114326.0,49.9092,49.929,49.2965,49.4744,114326.0
2022-07-26 09:35:00,50.01,50.5,49.95,50.49,132189.0,49.4249,49.9092,49.3657,49.8993,132189.0
2022-07-26 09:40:00,50.48,50.76,50.32,50.43,129174.0,49.8895,50.1662,49.7313,49.84,129174.0
2022-07-26 09:45:00,50.4,50.69,50.27,50.64,21287.0,49.8104,50.097,49.6819,50.0476,21287.0
2022-07-26 09:50:00,50.66,50.97,50.66,50.81,45627.0,50.0673,50.3737,50.0673,50.2156,45627.0
2022-07-26 09:55:00,50.78,50.88,50.48,50.54,41808.0,50.1859,50.2848,49.8895,49.9487,41808.0
2022-07-26 10:00:00,50.52,50.62,50.33,50.55,26829.0,49.929,50.0278,49.7412,49.9586,26829.0
2022-07-26 10:05:00,50.55,50.62,50.35,50.36,50437.0,49.9586,50.0278,49.761,49.7709,50437.0
2022-07-26 10:10:00,50.34,50.46,50.09,50.09,33917.0,49.7511,49.8697,49.504,49.504,33917.0
2022-07-26 10:15:00,50.11,50.14,49.88,49.97,68539.0,49.5238,49.5534,49.2965,49.3854,68539.0
2022-07-26 10:20:00,49.96,49.98,49.81,49.88,48890.0,49.3755,49.3953,49.2273,49.2965,48890.0
2022-07-26 10:25:00,49.88,49.89,49.71,49.76,62672.0,49.2965,49.3064,49.1285,49.1779,62672.0
2022-07-26 10:30:00,49.75,49.75,49.52,49.6,83570.0,49.168,49.168,48.9407,49.0197,83570.0
2022-07-26 10:35:00,49.59,49.7,49.5,49.62,69554.0,49.0099,49.1186,48.9209,49.0395,69554.0
2022-07-26 10:40:00,49.61,49.67,49.53,49.6,82119.0,49.0296,49.0889,48.9506,49.0197,82119.0
2022-07-26 10:45:00,49.59,49.91,49.59,49.83,399568.0,49.0099,49.3261,49.0099,49.2471,399568.0
2022-07-26 10:50:00,49.83,50.01,49.81,49.94,81662.0,49.2471,49.4249,49.2273,49.3558,81662.0
2022-07-26 10:55:00,49.92,50.14,49.91,50.08,89766.0,49.336,49.5534,49.3261,49.4941,89766.0
2022-07-26 11:00:00,50.07,50.18,49.88,49.93,65554.0,49.4842,49.593,49.2965,49.3459,65554.0
2022-07-26 11:05:00,49.93,49.97,49.75,49.89,29814.0,49.3459,49.3854,49.168,49.3064,29814.0
2022-07-26 11:10:00,49.89,50.09,49.89,50.08,35431.0,49.3064,49.504,49.3064,49.4941,35431.0
2022-07-26 11:15:00,50.08,50.18,49.97,49.97,25611.0,49.4941,49.593,49.3854,49.3854,25611.0
2022-07-26 11:20:00,49.97,49.97,49.82,49.87,40794.0,49.3854,49.3854,49.2372,49.2866,40794.0
2022-07-26 11:25:00,49.88,49.92,49.76,49.77,22053.0,49.2965,49.336,49.1779,49.1878,22053.0
2022-07-26 11:30:00,49.75,49.81,49.67,49.77,24252.0,49.168,49.2273,49.0889,49.1878,24252.0
2022-07-26 11:35:00,49.76,49.77,49.56,49.62,27021.0,49.1779,49.1878,48.9802,49.0395,27021.0
2022-07-26 11:40:00,49.61,49.72,49.57,49.66,28786.0,49.0296,49.1383,48.9901,49.079,28786.0
2022-07-26 11:45:00,49.65,49.72,49.58,49.62,22183.0,49.0692,49.1383,49.0,49.0395,22183.0
2022-07-26 11:50:00,49.62,49.69,49.48,49.54,33584.0,49.0395,49.1087,48.9011,48.9604,33584.0
2022-07-26 11:55:00,49.54,49.65,49.52,49.54,30790.0,48.9604,49.0692,48.9407,48.9604,30790.0
2022-07-26 12:00:00,49.52,49.58,49.46,49.58,46557.0,48.9407,49.0,48.8814,49.0,46557.0
2022-07-26 12:05:00,49.56,49.59,49.45,49.51,36056.0,48.9802,49.0099,48.8715,48.9308,36056.0
2022-07-26 12:10:00,49.51,49.61,49.44,49.58,43967.0,48.9308,49.0296,48.8616,49.0,43967.0
2022-07-26 12:15:00,49.59,49.64,49.52,49.55,37300.0,49.0099,49.0593,48.9407,48.9703,37300.0
2022-07-26 12:20:00,49.55,49.6,49.47,49.56,46012.0,48.9703,49.0197,48.8913,48.9802,46012.0
2022-07-26 12:25:00,49.57,49.7,49.54,49.68,96878.0,48.9901,49.1186,48.9604,49.0988,96878.0
2022-07-26 12:30:00,49.69,49.72,49.58,49.68,76585.0,49.1087,49.1383,49.0,49.0988,76585.0
2022-07-26 12:35:00,49.7,49.72,49.55,49.57,26464.0,49.1186,49.1383,48.9703,48.9901,26464.0
2022-07-26 12:40:00,49.57,49.59,49.5,49.52,41910.0,48.9901,49.0099,48.9209,48.9407,41910.0
2022-07-26 12:45:00,49.52,49.63,49.41,49.63,53518.0,48.9407,49.0494,48.832,49.0494,53518.0
2022-07-26 12:50:00,49.62,49.69,49.6,49.65,30757.0,49.0395,49.1087,49.0197,49.0692,30757.0
2022-07-26 12:55:00,49.66,49.66,49.55,49.6,81765.0,49.079,49.079,48.9703,49.0197,81765.0
2022-07-26 13:00:00,49.59,49.68,49.54,49.64,59938.0,49.0099,49.0988,48.9604,49.0593,59938.0
2022-07-26 13:05:00,49.64,49.66,49.59,49.63,82378.0,49.0593,49.079,49.0099,49.0494,82378.0
2022-07-26 13:10:00,49.63,49.64,49.48,49.49,83794.0,49.0494,49.0593,48.9011,48.911,83794.0
2022-07-26 13:15:00,49.48,49.51,49.42,49.47,44352.0,48.9011,48.9308,48.8419,48.8913,44352.0
2022-07-26 13:20:00,49.47,49.57,49.44,49.46,88259.0,48.8913,48.9901,48.8616,48.8814,88259.0
2022-07-26 13:25:00,49.45,49.5,49.42,49.46,33621.0,48.8715,48.9209,48.8419,48.8814,33621.0
2022-07-26 13:30:00,49.46,49.46,49.31,49.33,54862.0,48.8814,48.8814,48.7331,48.7529,54862.0
2022-07-26 13:35:00,49.33,49.35,49.27,49.29,31695.0,48.7529,48.7727,48.6936,48.7134,31695.0
2022-07-26 13:40:00,49.29,49.32,49.27,49.29,41150.0,48.7134,48.743,48.6936,48.7134,41150.0
2022-07-26 13:45:00,49.31,49.35,49.27,49.33,91353.0,48.7331,48.7727,48.6936,48.7529,91353.0
2022-07-26 13:50:00,49.33,49.39,49.28,49.36,52585.0,48.7529,48.8122,48.7035,48.7826,52585.0
2022-07-26 13:55:00,49.36,49.37,49.32,49.32,82868.0,48.7826,48.7924,48.743,48.743,82868.0
2022-07-26 14:00:00,49.33,49.55,49.33,49.54,46703.0,48.7529,48.9703,48.7529,48.9604,46703.0
2022-07-26 14:05:00,49.53,49.63,49.31,49.33,55444.0,48.9506,49.0494,48.7331,48.7529,55444.0
2022-07-26 14:10:00,49.32,49.45,49.3,49.36,70189.0,48.743,48.8715,48.7233,48.7826,70189.0
2022-07-26 14:15:00,49.35,49.37,49.19,49.23,46342.0,48.7727,48.7924,48.6145,48.6541,46342.0
2022-07-26 14:20:00,49.22,49.23,49.15,49.21,45749.0,48.6442,48.6541,48.575,48.6343,45749.0
2022-07-26 14:25:00,49.21,49.21,49.05,49.05,60452.0,48.6343,48.6343,48.4762,48.4762,60452.0
2022-07-26 14:30:00,49.06,49.1,49.03,49.09,74933.0,48.4861,48.5256,48.4564,48.5157,74933.0
2022-07-26 14:35:00,49.08,49.1,48.97,48.97,103708.0,48.5058,48.5256,48.3971,48.3971,103708.0
2022-07-26 14:40:00,48.98,49.06,48.97,49.04,53928.0,48.407,48.4861,48.3971,48.4663,53928.0
2022-07-26 14:45:00,49.04,49.14,49.02,49.03,37494.0,48.4663,48.5651,48.4465,48.4564,37494.0
2022-07-26 14:50:00,49.04,49.2,49.04,49.17,33873.0,48.4663,48.6244,48.4663,48.5948,33873.0
2022-07-26 14:55:00,49.16,49.19,49.12,49.19,59327.0,48.5849,48.6145,48.5454,48.6145,59327.0
2022-07-26 15:00:00,49.18,49.23,49.11,49.12,44095.0,48.6047,48.6541,48.5355,48.5454,44095.0
2022-07-26 15:05:00,49.12,49.16,49.02,49.09,51529.0,48.5454,48.5849,48.4465,48.5157,51529.0
2022-07-26 15:10:00,49.09,49.32,49.06,49.29,82173.0,48.5157,48.743,48.4861,48.7134,82173.0
2022-07-26 15:15:00,49.3,49.42,49.28,49.38,81702.0,48.7233,48.8419,48.7035,48.8023,81702.0
2022-07-26 15:20:00,49.37,49.39,49.22,49.26,37661.0,48.7924,48.8122,48.6442,48.6837,37661.0
2022-07-26 15:25:00,49.25,49.28,49.22,49.26,41302.0,48.6738,48.7035,48.6442,48.6837,41302.0
2022-07-26 15:30:00,49.26,49.36,49.21,49.34,49319.0,48.6837,48.7826,48.6343,48.7628,49319.0
2022-07-26 15:35:00,49.35,49.44,49.31,49.44,62442.0,48.7727,48.8616,48.7331,48.8616,62442.0
2022-07-26 15:40:00,49.44,49.45,49.27,49.32,58374.0,48.8616,48.8715,48.6936,48.743,58374.0
2022-07-26 15:45:00,49.32,49.44,49.3,49.41,98816.0,48.743,48.8616,48.7233,48.832,98816.0
2022-07-26 15:50:00,49.42,49.53,49.4,49.53,182810.0,48.8419,48.9506,48.8221,48.9506,182810.0
2022-07-26 15:55:00,49.52,49.59,49.47,49.47,360431.0,48.9407,49.0099,48.8913,48.8913,360431.0
2022-07-27 09:30:00,51.25,51.39,50.71,50.8,216679.0,50.6504,50.7888,50.1168,50.2057,216679.0
2022-07-27 09:35:00,50.82,51.11,50.8,51.04,100144.0,50.2255,50.5121,50.2057,50.4429,100144.0
2022-07-27 09:40:00,51.05,51.36,50.97,51.21,109341.0,50.4528,50.7592,50.3737,50.6109,109341.0
2022-07-27 09:45:00,51.22,51.6,51.16,51.44,108318.0,50.6208,50.9963,50.5615,50.8382,108318.0
2022-07-27 09:50:00,51.45,51.61,51.35,51.41,65474.0,50.8481,51.0062,50.7493,50.8086,65474.0
2022-07-27 09:55:00,51.4,51.57,51.34,51.41,84491.0,50.7987,50.9667,50.7394,50.8086,84491.0
2022-07-27 10:00:00,51.42,51.5,51.18,51.5,123709.0,50.8185,50.8975,50.5813,50.8975,123709.0
2022-07-27 10:05:00,51.53,51.64,51.35,51.4,57823.0,50.9272,51.0359,50.7493,50.7987,57823.0
2022-07-27 10:10:00,51.42,51.57,51.4,51.53,73370.0,50.8185,50.9667,50.7987,50.9272,73370.0
2022-07-27 10:15:00,51.52,51.81,51.43,51.75,83832.0,50.9173,51.2039,50.8283,51.1446,83832.0
2022-07-27 10:20:00,51.76,51.8,51.63,51.69,68858.0,51.1545,51.194,51.026,51.0853,68858.0
2022-07-27 10:25:00,51.69,51.8,51.69,51.76,137633.0,51.0853,51.194,51.0853,51.1545,137633.0
2022-07-27 10:30:00,51.78,51.86,51.69,51.85,150840.0,51.1742,51.2533,51.0853,51.2434,150840.0
2022-07-27 10:35:00,51.85,51.99,51.8,51.98,129683.0,51.2434,51.3818,51.194,51.3719,129683.0
2022-07-27 10:40:00,51.99,52.02,51.66,51.69,145259.0,51.3818,51.4114,51.0556,51.0853,145259.0
2022-07-27 10:45:00,51.69,51.84,51.63,51.79,73537.0,51.0853,51.2335,51.026,51.1841,73537.0
2022-07-27 10:50:00,51.78,52.02,51.77,52.02,51242.0,51.1742,51.4114,51.1644,51.4114,51242.0
2022-07-27 10:55:00,52.02,52.13,51.96,52.11,80751.0,51.4114,51.5201,51.3521,51.5004,80751.0
2022-07-27 11:00:00,52.13,52.27,52.11,52.16,112987.0,51.5201,51.6585,51.5004,51.5498,112987.0
2022-07-27 11:05:00,52.18,52.27,52.15,52.2,78670.0,51.5696,51.6585,51.5399,51.5893,78670.0
2022-07-27 11:10:00,52.2,52.28,52.16,52.24,96294.0,51.5893,51.6684,51.5498,51.6289,96294.0
2022-07-27 11:15:00,52.24,52.27,52.13,52.18,123767.0,51.6289,51.6585,51.5201,51.5696,123767.0
2022-07-27 11:20:00,52.18,52.28,52.15,52.22,81488.0,51.5696,51.6684,51.5399,51.6091,81488.0
2022-07-27 11:25:00,52.21,52.27,52.11,52.24,92420.0,51.5992,51.6585,51.5004,51.6289,92420.0
2022-07-27 11:30:00,52.25,52.28,52.11,52.11,63790.0,51.6387,51.6684,51.5004,51.5004,63790.0
2022-07-27 11:35:00,52.09,52.12,51.9,51.91,50567.0,51.4806,51.5103,51.2928,51.3027,50567.0
2022-07-27 11:40:00,51.9,52.02,51.9,51.92,47689.0,51.2928,51.4114,51.2928,51.3126,47689.0
2022-07-27 11:45:00,51.92,52.0,51.85,51.87,36132.0,51.3126,51.3917,51.2434,51.2632,36132.0
2022-07-27 11:50:00,51.87,51.99,51.71,51.75,105361.0,51.2632,51.3818,51.1051,51.1446,105361.0
2022-07-27 11:55:00,51.76,51.93,51.76,51.85,99894.0,51.1545,51.3225,51.1545,51.2434,99894.0
2022-07-27 12:00:00,51.86,51.92,51.8,51.88,32384.0,51.2533,51.3126,51.194,51.2731,32384.0
2022-07-27 12:05:00,51.88,51.91,51.77,51.82,121884.0,51.2731,51.3027,51.1644,51.2138,121884.0
2022-07-27 12:10:00,51.82,51.99,51.78,51.98,32777.0,51.2138,51.3818,51.1742,51.3719,32777.0
2022-07-27 12:15:00,51.99,52.11,51.94,52.08,102598.0,51.3818,51.5004,51.3324,51.4707,102598.0
2022-07-27 12:20:00,52.06,52.11,52.02,52.08,34247.0,51.451,51.5004,51.4114,51.4707,34247.0
2022-07-27 12:25:00,52.07,52.13,51.97,51.97,57484.0,51.4609,51.5201,51.362,51.362,57484.0
2022-07-27 12:30:00,51.94,51.96,51.88,51.91,41923.0,51.3324,51.3521,51.2731,51.3027,41923.0
2022-07-27 12:35:00,51.91,51.97,51.88,51.89,26175.0,51.3027,51.362,51.2731,51.283,26175.0
2022-07-27 12:40:00,51.88,51.89,51.75,51.75,26974.0,51.2731,51.283,51.1446,51.1446,26974.0
2022-07-27 12:45:00,51.74,51.83,51.73,51.74,12496.0,51.1347,51.2237,51.1248,51.1347,12496.0
2022-07-27 12:50:00,51.73,51.83,51.72,51.75,10420.0,51.1248,51.2237,51.1149,51.1446,10420.0
2022-07-27 12:55:00,51.75,51.75,51.62,51.63,23054.0,51.1446,51.1446,51.0161,51.026,23054.0
2022-07-27 13:00:00,51.63,51.66,51.5,51.55,19019.0,51.026,51.0556,50.8975,50.9469,19019.0
2022-07-27 13:05:00,51.56,51.58,51.43,51.49,18606.0,50.9568,50.9766,50.8283,50.8876,18606.0
2022-07-27 13:10:00,51.5,51.72,51.49,51.7,48039.0,50.8975,51.1149,50.8876,51.0952,48039.0
2022-07-27 13:15:00,51.69,51.82,51.67,51.72,39582.0,51.0853,51.2138,51.0655,51.1149,39582.0
2022-07-27 13:20:00,51.69,51.79,51.69,51.74,24960.0,51.0853,51.1841,51.0853,51.1347,24960.0
2022-07-27 13:25:00,51.75,51.79,51.69,51.71,23282.0,51.1446,51.1841,51.0853,51.1051,23282.0
2022-07-27 13:30:00,51.72,51.8,51.7,51.72,19559.0,51.1149,51.194,51.0952,51.1149,19559.0
2022-07-27 13:35:00,51.72,51.73,51.6,51.65,18981.0,51.1149,51.1248,50.9963,51.0458,18981.0
2022-07-27 13:40:00,51.66,51.7,51.57,51.61,13917.0,51.0556,51.0952,50.9667,51.0062,13917.0
2022-07-27 13:45:00,51.61,51.71,51.58,51.66,13168.0,51.0062,51.1051,50.9766,51.0556,13168.0
2022-07-27 13:50:00,51.66,51.67,51.6,51.65,24228.0,51.0556,51.0655,50.9963,51.0458,24228.0
2022-07-27 13:55:00,51.65,51.65,51.55,51.64,35883.0,51.0458,51.0458,50.9469,51.0359,35883.0
2022-07-27 14:00:00,51.7,52.07,51.56,51.89,49190.0,51.0952,51.4609,50.9568,51.283,49190.0
2022-07-27 14:05:00,51.9,51.9,51.58,51.62,33180.0,51.2928,51.2928,50.9766,51.0161,33180.0
2022-07-27 14:10:00,51.63,51.81,51.54,51.65,57183.0,51.026,51.2039,50.9371,51.0458,57183.0
2022-07-27 14:15:00,51.63,51.83,51.63,51.8,20138.0,51.026,51.2237,51.026,51.194,20138.0
2022-07-27 14:20:00,51.8,51.88,51.69,51.7,78090.0,51.194,51.2731,51.0853,51.0952,78090.0
2022-07-27 14:25:00,51.71,51.94,51.71,51.79,85456.0,51.1051,51.3324,51.1051,51.1841,85456.0
2022-07-27 14:30:00,51.78,51.89,51.58,51.69,90199.0,51.1742,51.283,50.9766,51.0853,90199.0
2022-07-27 14:35:00,51.68,52.25,51.68,52.19,182097.0,51.0754,51.6387,51.0754,51.5794,182097.0
2022-07-27 14:40:00,52.26,52.77,52.26,52.77,90814.0,51.6486,52.1527,51.6486,52.1527,90814.0
2022-07-27 14:45:00,52.79,52.84,52.64,52.75,72210.0,52.1724,52.2218,52.0242,52.1329,72210.0
2022-07-27 14:50:00,52.77,52.95,52.6,52.86,57663.0,52.1527,52.3306,51.9846,52.2416,57663.0
2022-07-27 14:55:00,52.9,52.97,52.67,52.77,65794.0,52.2811,52.3503,52.0538,52.1527,65794.0
2022-07-27 15:00:00,52.81,53.0,52.63,52.98,96457.0,52.1922,52.38,52.0143,52.3602,96457.0
2022-07-27 15:05:00,52.97,53.07,52.86,52.98,101519.0,52.3503,52.4492,52.2416,52.3602,101519.0
2022-07-27 15:10:00,52.98,53.04,52.84,52.92,101464.0,52.3602,52.4195,52.2218,52.3009,101464.0
2022-07-27 15:15:00,52.91,53.03,52.8,52.85,98849.0,52.291,52.4096,52.1823,52.2317,98849.0
2022-07-27 15:20:00,52.86,53.11,52.83,53.06,102767.0,52.2416,52.4887,52.212,52.4393,102767.0
2022-07-27 15:25:00,53.06,53.43,53.04,53.43,125100.0,52.4393,52.8049,52.4195,52.8049,125100.0
2022-07-27 15:30:00,53.47,53.58,53.31,53.57,184936.0,52.8445,52.9532,52.6863,52.9433,184936.0
2022-07-27 15:35:00,53.57,53.58,53.4,53.46,111714.0,52.9433,52.9532,52.7753,52.8346,111714.0
2022-07-27 15:40:00,53.46,53.57,53.39,53.55,177988.0,52.8346,52.9433,52.7654,52.9235,177988.0
2022-07-27 15:45:00,53.54,53.56,53.35,53.35,195097.0,52.9137,52.9334,52.7259,52.7259,195097.0
2022-07-27 15:50:00,53.35,53.39,53.12,53.14,550940.0,52.7259,52.7654,52.4986,52.5183,550940.0
2022-07-27 15:55:00,53.15,53.15,52.94,52.99,622128.0,52.5282,52.5282,52.3207,52.3701,622128.0
2022-07-28 09:30:00,53.48,53.53,53.2,53.44,289836.0,52.8544,52.9038,52.5776,52.8148,289836.0
2022-07-28 09:35:00,53.47,53.87,53.44,53.45,125435.0,52.8445,53.2398,52.8148,52.8247,125435.0
2022-07-28 09:40:00,53.44,53.55,52.66,52.67,94748.0,52.8148,52.9235,52.0439,52.0538,94748.0
2022-07-28 09:45:00,52.67,52.79,52.36,52.76,69808.0,52.0538,52.1724,51.7475,52.1428,69808.0
2022-07-28 09:50:00,52.76,52.88,52.54,52.66,68189.0,52.1428,52.2614,51.9254,52.0439,68189.0
2022-07-28 09:55:00,52.64,52.88,52.61,52.74,45155.0,52.0242,52.2614,51.9945,52.123,45155.0
2022-07-28 10:00:00,52.78,53.08,52.78,53.01,52089.0,52.1625,52.459,52.1625,52.3899,52089.0
2022-07-28 10:05:00,53.03,53.03,52.61,52.73,46863.0,52.4096,52.4096,51.9945,52.1131,46863.0
2022-07-28 10:10:00,52.75,52.82,52.57,52.7,84332.0,52.1329,52.2021,51.955,52.0835,84332.0
2022-07-28 10:15:00,52.67,52.84,52.58,52.72,69819.0,52.0538,52.2218,51.9649,52.1032,69819.0
2022-07-28 10:20:00,52.74,52.76,52.44,52.48,57542.0,52.123,52.1428,51.8265,51.8661,57542.0
2022-07-28 10:25:00,52.51,52.59,52.28,52.4,39086.0,51.8957,51.9748,51.6684,51.787,39086.0
2022-07-28 10:30:00,52.38,52.47,52.22,52.41,34136.0,51.7672,51.8562,51.6091,51.7969,34136.0
2022-07-28 10:35:00,52.44,52.81,52.44,52.73,41654.0,51.8265,52.1922,51.8265,52.1131,41654.0
2022-07-28 10:40:00,52.75,52.86,52.67,52.81,62588.0,52.1329,52.2416,52.0538,52.1922,62588.0
2022-07-28 10:45:00,52.81,53.24,52.77,53.23,72669.0,52.1922,52.6172,52.1527,52.6073,72669.0
2022-07-28 10:50:00,53.22,53.28,53.1,53.11,52536.0,52.5974,52.6567,52.4788,52.4887,52536.0
2022-07-28 10:55:00,53.11,53.25,53.07,53.2,21257.0,52.4887,52.627,52.4492,52.5776,21257.0
2022-07-28 11:00:00,53.22,53.32,53.14,53.26,36530.0,52.5974,52.6962,52.5183,52.6369,36530.0
2022-07-28 11:05:00,53.28,53.41,53.21,53.31,25378.0,52.6567,52.7852,52.5875,52.6863,25378.0
2022-07-28 11:10:00,53.3,53.42,53.2,53.37,29575.0,52.6765,52.7951,52.5776,52.7456,29575.0
2022-07-28 11:15:00,53.39,53.41,53.25,53.27,32057.0,52.7654,52.7852,52.627,52.6468,32057.0
2022-07-28 11:20:00,53.28,53.54,53.24,53.51,47534.0,52.6567,52.9137,52.6172,52.884,47534.0
2022-07-28 11:25:00,53.51,53.75,53.5,53.73,79594.0,52.884,53.1212,52.8741,53.1014,79594.0
2022-07-28 11:30:00,53.74,53.78,53.6,53.66,97808.0,53.1113,53.1508,52.973,53.0322,97808.0
2022-07-28 11:35:00,53.67,53.81,53.56,53.73,79676.0,53.0421,53.1805,52.9334,53.1014,79676.0
2022-07-28 11:40:00,53.73,53.76,53.56,53.69,96207.0,53.1014,53.1311,52.9334,53.0619,96207.0
2022-07-28 11:45:00,53.72,53.79,53.53,53.64,55327.0,53.0915,53.1607,52.9038,53.0125,55327.0
2022-07-28 11:50:00,53.64,53.81,53.64,53.79,101758.0,53.0125,53.1805,53.0125,53.1607,101758.0
2022-07-28 11:55:00,53.77,53.85,53.7,53.7,35393.0,53.141,53.22,53.0718,53.0718,35393.0
2022-07-28 12:00:00,53.72,53.74,53.65,53.67,57140.0,53.0915,53.1113,53.0224,53.0421,57140.0
2022-07-28 12:05:00,53.68,53.69,53.52,53.53,34355.0,53.052,53.0619,52.8939,52.9038,34355.0
2022-07-28 12:10:00,53.51,53.54,53.44,53.44,27002.0,52.884,52.9137,52.8148,52.8148,27002.0
2022-07-28 12:15:00,53.45,53.46,53.29,53.33,25028.0,52.8247,52.8346,52.6666,52.7061,25028.0
2022-07-28 12:20:00,53.31,53.42,53.26,53.41,22768.0,52.6863,52.7951,52.6369,52.7852,22768.0
2022-07-28 12:25:00,53.42,53.5,53.35,53.46,25833.0,52.7951,52.8741,52.7259,52.8346,25833.0
2022-07-28 12:30:00,53.47,53.52,53.37,53.42,27535.0,52.8445,52.8939,52.7456,52.7951,27535.0
2022-07-28 12:35:00,53.44,53.46,53.38,53.46,14650.0,52.8148,52.8346,52.7555,52.8346,14650.0
2022-07-28 12:40:00,53.46,53.46,53.37,53.43,29416.0,52.8346,52.8346,52.7456,52.8049,29416.0
2022-07-28 12:45:00,53.44,53.5,53.35,53.37,22664.0,52.8148,52.8741,52.7259,52.7456,22664.0
2022-07-28 12:50:00,53.39,53.5,53.31,53.45,15951.0,52.7654,52.8741,52.6863,52.8247,15951.0
2022-07-28 12:55:00,53.44,53.45,53.27,53.27,26764.0,52.8148,52.8247,52.6468,52.6468,26764.0
2022-07-28 13:00:00,53.27,53.29,53.14,53.18,22430.0,52.6468,52.6666,52.5183,52.5579,22430.0
2022-07-28 13:05:00,53.19,53.26,53.16,53.26,19077.0,52.5677,52.6369,52.5381,52.6369,19077.0
2022-07-28 13:10:00,53.26,53.35,53.21,53.33,12947.0,52.6369,52.7259,52.5875,52.7061,12947.0
2022-07-28 13:15:00,53.33,53.39,53.29,53.36,16786.0,52.7061,52.7654,52.6666,52.7358,16786.0
2022-07-28 13:20:00,53.36,53.47,53.33,53.36,24051.0,52.7358,52.8445,52.7061,52.7358,24051.0
2022-07-28 13:25:00,53.36,53.43,53.33,53.41,12159.0,52.7358,52.8049,52.7061,52.7852,12159.0
2022-07-28 13:30:00,53.4,53.49,53.39,53.47,16711.0,52.7753,52.8642,52.7654,52.8445,16711.0
2022-07-28 13:35:00,53.47,53.66,53.45,53.57,26812.0,52.8445,53.0322,52.8247,52.9433,26812.0
2022-07-28 13:40:00,53.58,53.75,53.57,53.71,35964.0,52.9532,53.1212,52.9433,53.0817,35964.0
2022-07-28 13:45:00,53.71,53.79,53.69,53.77,42196.0,53.0817,53.1607,53.0619,53.141,42196.0
2022-07-28 13:50:00,53.76,53.79,53.7,53.73,18098.0,53.1311,53.1607,53.0718,53.1014,18098.0
2022-07-28 13:55:00,53.73,53.85,53.72,53.8,24556.0,53.1014,53.22,53.0915,53.1706,24556.0
2022-07-28 14:00:00,53.8,53.81,53.71,53.75,53943.0,53.1706,53.1805,53.0817,53.1212,53943.0
2022-07-28 14:05:00,53.75,53.75,53.59,53.67,31367.0,53.1212,53.1212,52.9631,53.0421,31367.0
2022-07-28 14:10:00,53.67,53.7,53.6,53.64,40792.0,53.0421,53.0718,52.973,53.0125,40792.0
2022-07-28 14:15:00,53.64,53.72,53.64,53.67,31018.0,53.0125,53.0915,53.0125,53.0421,31018.0
2022-07-28 14:20:00,53.64,53.64,53.47,53.49,49135.0,53.0125,53.0125,52.8445,52.8642,49135.0
2022-07-28 14:25:00,53.5,53.62,53.47,53.6,30485.0,52.8741,52.9927,52.8445,52.973,30485.0
2022-07-28 14:30:00,53.59,53.61,53.45,53.53,22783.0,52.9631,52.9828,52.8247,52.9038,22783.0
2022-07-28 14:35:00,53.54,53.56,53.45,53.48,26852.0,52.9137,52.9334,52.8247,52.8544,26852.0
2022-07-28 14:40:00,53.48,53.59,53.48,53.56,14509.0,52.8544,52.9631,52.8544,52.9334,14509.0
2022-07-28 14:45:00,53.56,53.67,53.54,53.67,24876.0,52.9334,53.0421,52.9137,53.0421,24876.0
2022-07-28 14:50:00,53.67,53.71,53.58,53.71,23705.0,53.0421,53.0817,52.9532,53.0817,23705.0
2022-07-28 14:55:00,53.72,53.75,53.64,53.74,16365.0,53.0915,53.1212,53.0125,53.1113,16365.0
2022-07-28 15:00:00,53.75,53.87,53.72,53.83,31952.0,53.1212,53.2398,53.0915,53.2003,31952.0
2022-07-28 15:05:00,53.83,53.92,53.77,53.8,48346.0,53.2003,53.2892,53.141,53.1706,48346.0
2022-07-28 15:10:00,53.8,53.87,53.69,53.86,37978.0,53.1706,53.2398,53.0619,53.2299,37978.0
2022-07-28 15:15:00,53.86,53.93,53.77,53.92,31695.0,53.2299,53.2991,53.141,53.2892,31695.0
2022-07-28 15:20:00,53.91,54.01,53.89,54.01,58834.0,53.2793,53.3782,53.2596,53.3782,58834.0
2022-07-28 15:25:00,54.0,54.09,53.94,54.05,68919.0,53.3683,53.4572,53.309,53.4177,68919.0
2022-07-28 15:30:00,54.06,54.07,53.99,54.02,62103.0,53.4276,53.4375,53.3584,53.388,62103.0
2022-07-28 15:35:00,54.01,54.01,53.79,53.86,48937.0,53.3782,53.3782,53.1607,53.2299,48937.0
2022-07-28 15:40:00,53.86,53.91,53.78,53.82,60480.0,53.2299,53.2793,53.1508,53.1904,60480.0
2022-07-28 15:45:00,53.83,53.9,53.78,53.83,96297.0,53.2003,53.2694,53.1508,53.2003,96297.0
2022-07-28 15:50:00,53.84,53.95,53.76,53.76,134376.0,53.2101,53.3189,53.1311,53.1311,134376.0
2022-07-28 15:55:00,53.75,53.79,53.65,53.76,254809.0,53.1212,53.1607,53.0224,53.1311,254809.0
2022-07-29 09:30:00,53.64,54.09,53.22,53.72,224114.0,53.0125,53.4572,52.5974,53.0915,224114.0
2022-07-29 09:35:00,53.72,53.86,53.57,53.77,105932.0,53.0915,53.2299,52.9433,53.141,105932.0
2022-07-29 09:40:00,53.78,54.43,53.75,54.4,149870.0,53.1508,53.7932,53.1212,53.7636,149870.0
2022-07-29 09:45:00,54.38,54.73,54.38,54.41,118810.0,53.7438,54.0897,53.7438,53.7735,118810.0
2022-07-29 09:50:00,54.41,54.41,54.03,54.19,84761.0,53.7735,53.7735,53.3979,53.556,84761.0
2022-07-29 09:55:00,54.2,54.51,54.11,54.33,69527.0,53.5659,53.8723,53.477,53.6944,69527.0
2022-07-29 10:00:00,54.33,54.6,54.23,54.57,55691.0,53.6944,53.9613,53.5956,53.9316,55691.0
2022-07-29 10:05:00,54.56,54.71,54.54,54.61,73844.0,53.9217,54.07,53.902,53.9711,73844.0
2022-07-29 10:10:00,54.61,54.7,54.49,54.5,60770.0,53.9711,54.0601,53.8525,53.8624,60770.0
2022-07-29 10:15:00,54.52,54.57,54.4,54.44,45639.0,53.8822,53.9316,53.7636,53.8031,45639.0
2022-07-29 10:20:00,54.45,54.46,54.19,54.36,118283.0,53.813,53.8229,53.556,53.7241,118283.0
2022-07-29 10:25:00,54.36,54.48,54.29,54.31,80650.0,53.7241,53.8427,53.6549,53.6746,80650.0
2022-07-29 10:30:00,54.31,54.38,54.01,54.08,76352.0,53.6746,53.7438,53.3782,53.4473,76352.0
2022-07-29 10:35:00,54.07,54.35,54.04,54.35,76438.0,53.4375,53.7142,53.4078,53.7142,76438.0
2022-07-29 10:40:00,54.36,54.67,54.32,54.65,64651.0,53.7241,54.0304,53.6845,54.0107,64651.0
2022-07-29 10:45:00,54.65,54.72,54.58,54.63,67118.0,54.0107,54.0798,53.9415,53.9909,67118.0
2022-07-29 10:50:00,54.64,54.7,54.58,54.7,131313.0,54.0008,54.0601,53.9415,54.0601,131313.0
2022-07-29 10:55:00,54.7,54.75,54.33,54.34,68486.0,54.0601,54.1095,53.6944,53.7043,68486.0
2022-07-29 11:00:00,54.34,54.54,54.28,54.51,89116.0,53.7043,53.902,53.645,53.8723,89116.0
2022-07-29 11:05:00,54.51,54.63,54.42,54.42,41806.0,53.8723,53.9909,53.7834,53.7834,41806.0
2022-07-29 11:10:00,54.41,54.43,54.21,54.25,69896.0,53.7735,53.7932,53.5758,53.6153,69896.0
2022-07-29 11:15:00,54.25,54.27,54.1,54.21,52082.0,53.6153,53.6351,53.4671,53.5758,52082.0
2022-07-29 11:20:00,54.21,54.25,54.02,54.04,39925.0,53.5758,53.6153,53.388,53.4078,39925.0
2022-07-29 11:25:00,54.04,54.13,53.95,54.11,58125.0,53.4078,53.4968,53.3189,53.477,58125.0
2022-07-29 11:30:00,54.1,54.21,54.01,54.1,33424.0,53.4671,53.5758,53.3782,53.4671,33424.0
2022-07-29 11:35:00,54.1,54.29,54.09,54.27,41707.0,53.4671,53.6549,53.4572,53.6351,41707.0
2022-07-29 11:40:00,54.27,54.41,54.26,54.4,44333.0,53.6351,53.7735,53.6252,53.7636,44333.0
2022-07-29 11:45:00,54.42,54.43,54.27,54.27,31168.0,53.7834,53.7932,53.6351,53.6351,31168.0
2022-07-29 11:50:00,54.28,54.37,54.23,54.32,21012.0,53.645,53.7339,53.5956,53.6845,21012.0
2022-07-29 11:55:00,54.32,54.37,54.26,54.3,27306.0,53.6845,53.7339,53.6252,53.6648,27306.0
2022-07-29 12:00:00,54.3,54.41,54.29,54.32,34160.0,53.6648,53.7735,53.6549,53.6845,34160.0
2022-07-29 12:05:00,54.32,54.4,54.27,54.31,31369.0,53.6845,53.7636,53.6351,53.6746,31369.0
2022-07-29 12:10:00,54.35,54.45,54.35,54.36,24730.0,53.7142,53.813,53.7142,53.7241,24730.0
2022-07-29 12:15:00,54.36,54.58,54.36,54.5,31719.0,53.7241,53.9415,53.7241,53.8624,31719.0
2022-07-29 12:20:00,54.49,54.54,54.44,54.45,19806.0,53.8525,53.902,53.8031,53.813,19806.0
2022-07-29 12:25:00,54.45,54.47,54.34,54.42,20477.0,53.813,53.8328,53.7043,53.7834,20477.0
2022-07-29 12:30:00,54.41,54.48,54.4,54.41,25391.0,53.7735,53.8427,53.7636,53.7735,25391.0
2022-07-29 12:35:00,54.4,54.5,54.32,54.49,22372.0,53.7636,53.8624,53.6845,53.8525,22372.0
2022-07-29 12:40:00,54.48,54.49,54.4,54.45,22958.0,53.8427,53.8525,53.7636,53.813,22958.0
2022-07-29 12:45:00,54.44,54.57,54.43,54.53,32029.0,53.8031,53.9316,53.7932,53.8921,32029.0
2022-07-29 12:50:00,54.53,54.71,54.52,54.7,99862.0,53.8921,54.07,53.8822,54.0601,99862.0
2022-07-29 12:55:00,54.7,54.82,54.67,54.78,60922.0,54.0601,54.1787,54.0304,54.1391,60922.0
2022-07-29 13:00:00,54.78,54.8,54.7,54.75,64525.0,54.1391,54.1589,54.0601,54.1095,64525.0
2022-07-29 13:05:00,54.73,54.86,54.7,54.83,57672.0,54.0897,54.2182,54.0601,54.1886,57672.0
2022-07-29 13:10:00,54.82,54.88,54.76,54.87,56047.0,54.1787,54.238,54.1194,54.2281,56047.0
2022-07-29 13:15:00,54.86,55.03,54.85,55.0,129013.0,54.2182,54.3862,54.2083,54.3566,129013.0
2022-07-29 13:20:00,55.01,55.19,54.99,55.19,72965.0,54.3665,54.5444,54.3467,54.5444,72965.0
2022-07-29 13:25:00,55.19,55.25,55.14,55.23,122820.0,54.5444,54.6036,54.4949,54.5839,122820.0
2022-07-29 13:30:00,55.22,55.38,55.2,55.32,73471.0,54.574,54.7321,54.5542,54.6728,73471.0
2022-07-29 13:35:00,55.33,55.38,55.26,55.35,54080.0,54.6827,54.7321,54.6135,54.7025,54080.0
2022-07-29 13:40:00,55.36,55.4,55.3,55.34,60060.0,54.7124,54.7519,54.6531,54.6926,60060.0
2022-07-29 13:45:00,55.35,55.4,55.17,55.2,51112.0,54.7025,54.7519,54.5246,54.5542,51112.0
2022-07-29 13:50:00,55.2,55.22,55.12,55.19,31625.0,54.5542,54.574,54.4752,54.5444,31625.0
2022-07-29 13:55:00,55.2,55.27,55.15,55.2,35848.0,54.5542,54.6234,54.5048,54.5542,35848.0
2022-07-29 14:00:00,55.2,55.24,55.13,55.22,34908.0,54.5542,54.5938,54.4851,54.574,34908.0
2022-07-29 14:05:00,55.22,55.37,55.22,55.37,49083.0,54.574,54.7222,54.574,54.7222,49083.0
2022-07-29 14:10:00,55.36,55.4,55.32,55.37,75023.0,54.7124,54.7519,54.6728,54.7222,75023.0
2022-07-29 14:15:00,55.37,55.39,55.27,55.38,40651.0,54.7222,54.742,54.6234,54.7321,40651.0
2022-07-29 14:20:00,55.38,55.41,55.29,55.4,26593.0,54.7321,54.7618,54.6432,54.7519,26593.0
2022-07-29 14:25:00,55.4,55.43,55.32,55.43,45287.0,54.7519,54.7815,54.6728,54.7815,45287.0
2022-07-29 14:30:00,55.43,55.56,55.41,55.55,62563.0,54.7815,54.91,54.7618,54.9001,62563.0
2022-07-29 14:35:00,55.55,55.62,55.52,55.57,51996.0,54.9001,54.9693,54.8705,54.9199,51996.0
2022-07-29 14:40:00,55.57,55.59,55.49,55.49,57245.0,54.9199,54.9397,54.8408,54.8408,57245.0
2022-07-29 14:45:00,55.49,55.57,55.44,55.51,39045.0,54.8408,54.9199,54.7914,54.8606,39045.0
2022-07-29 14:50:00,55.52,55.55,55.45,55.49,31566.0,54.8705,54.9001,54.8013,54.8408,31566.0
2022-07-29 14:55:00,55.5,55.56,55.45,55.47,61475.0,54.8507,54.91,54.8013,54.8211,61475.0
2022-07-29 15:00:00,55.47,55.62,55.44,55.62,47223.0,54.8211,54.9693,54.7914,54.9693,47223.0
2022-07-29 15:05:00,55.6,55.61,55.4,55.45,56831.0,54.9496,54.9594,54.7519,54.8013,56831.0
2022-07-29 15:10:00,55.45,55.48,55.39,55.48,47243.0,54.8013,54.831,54.742,54.831,47243.0
2022-07-29 15:15:00,55.49,55.5,55.38,55.45,48038.0,54.8408,54.8507,54.7321,54.8013,48038.0
2022-07-29 15:20:00,55.44,55.48,55.39,55.42,65290.0,54.7914,54.831,54.742,54.7717,65290.0
2022-07-29 15:25:00,55.43,55.47,55.41,55.44,56903.0,54.7815,54.8211,54.7618,54.7914,56903.0
2022-07-29 15:30:00,55.44,55.57,55.36,55.56,122566.0,54.7914,54.9199,54.7124,54.91,122566.0
2022-07-29 15:35:00,55.55,55.59,55.5,55.52,149829.0,54.9001,54.9397,54.8507,54.8705,149829.0
2022-07-29 15:40:00,55.52,55.58,55.39,55.54,172578.0,54.8705,54.9298,54.742,54.8903,172578.0
2022-07-29 15:45:00,55.54,55.75,55.53,55.71,177049.0,54.8903,55.0978,54.8804,55.0583,177049.0
2022-07-29 15:50:00,55.72,55.76,55.57,55.72,396539.0,55.0682,55.1077,54.9199,55.0682,396539.0
2022-07-29 15:55:00,55.72,55.76,55.63,55.67,675713.0,55.0682,55.1077,54.9792,55.0187,675713.0
2022-08-01 09:30:00,54.98,55.1,54.09,54.12,195615.0,54.3368,54.4554,53.4572,53.4869,195615.0
2022-08-01 09:35:00,54.13,54.33,53.97,54.2,146720.0,53.4968,53.6944,53.3386,53.5659,146720.0
2022-08-01 09:40:00,54.2,54.69,54.11,54.61,142712.0,53.5659,54.0502,53.477,53.9711,142712.0
2022-08-01 09:45:00,54.62,54.83,54.53,54.75,137994.0,53.981,54.1886,53.8921,54.1095,137994.0
2022-08-01 09:50:00,54.75,55.1,54.74,55.01,60975.0,54.1095,54.4554,54.0996,54.3665,60975.0
2022-08-01 09:55:00,55.02,55.16,54.91,54.94,58886.0,54.3763,54.5147,54.2676,54.2973,58886.0
2022-08-01 10:00:00,54.95,55.35,54.82,55.3,86204.0,54.3072,54.7025,54.1787,54.6531,86204.0
2022-08-01 10:05:00,55.32,55.68,55.32,55.48,84682.0,54.6728,55.0286,54.6728,54.831,84682.0
2022-08-01 10:10:00,55.48,55.74,55.48,55.69,134647.0,54.831,55.0879,54.831,55.0385,134647.0
2022-08-01 10:15:00,55.71,55.79,55.26,55.26,56687.0,55.0583,55.1373,54.6135,54.6135,56687.0
2022-08-01 10:20:00,55.26,55.38,55.14,55.16,40289.0,54.6135,54.7321,54.4949,54.5147,40289.0
2022-08-01 10:25:00,55.15,55.16,54.95,55.1,131354.0,54.5048,54.5147,54.3072,54.4554,131354.0
2022-08-01 10:30:00,55.11,55.43,55.11,55.26,44894.0,54.4653,54.7815,54.4653,54.6135,44894.0
2022-08-01 10:35:00,55.27,55.32,55.12,55.32,72480.0,54.6234,54.6728,54.4752,54.6728,72480.0
2022-08-01 10:40:00,55.31,55.51,55.31,55.38,59245.0,54.6629,54.8606,54.6629,54.7321,59245.0
2022-08-01 10:45:00,55.38,55.58,55.38,55.48,44958.0,54.7321,54.9298,54.7321,54.831,44958.0
2022-08-01 10:50:00,55.49,55.74,55.47,55.65,64160.0,54.8408,55.0879,54.8211,54.999,64160.0
2022-08-01 10:55:00,55.65,55.83,55.61,55.81,136420.0,54.999,55.1769,54.9594,55.1571,136420.0
2022-08-01 11:00:00,55.82,55.87,55.68,55.7,88632.0,55.167,55.2164,55.0286,55.0484,88632.0
2022-08-01 11:05:00,55.7,55.71,55.54,55.56,90417.0,55.0484,55.0583,54.8903,54.91,90417.0
2022-08-01 11:10:00,55.56,55.83,55.46,55.82,42021.0,54.91,55.1769,54.8112,55.167,42021.0
2022-08-01 11:15:00,55.82,55.85,55.47,55.48,89176.0,55.167,55.1966,54.8211,54.831,89176.0
2022-08-01 11:20:00,55.46,55.49,55.37,55.4,37326.0,54.8112,54.8408,54.7222,54.7519,37326.0
2022-08-01 11:25:00,55.41,55.44,55.28,55.34,46627.0,54.7618,54.7914,54.6333,54.6926,46627.0
2022-08-01 11:30:00,55.35,55.35,54.99,55.02,63506.0,54.7025,54.7025,54.3467,54.3763,63506.0
2022-08-01 11:35:00,55.04,55.05,54.88,55.03,63966.0,54.3961,54.406,54.238,54.3862,63966.0
2022-08-01 11:40:00,55.03,55.07,54.97,55.07,17200.0,54.3862,54.4258,54.3269,54.4258,17200.0
2022-08-01 11:45:00,55.03,55.18,55.01,55.12,23816.0,54.3862,54.5345,54.3665,54.4752,23816.0
2022-08-01 11:50:00,55.09,55.23,55.08,55.12,28557.0,54.4455,54.5839,54.4356,54.4752,28557.0
2022-08-01 11:55:00,55.11,55.27,55.08,55.22,39189.0,54.4653,54.6234,54.4356,54.574,39189.0
2022-08-01 12:00:00,55.23,55.3,55.07,55.1,26996.0,54.5839,54.6531,54.4258,54.4554,26996.0
2022-08-01 12:05:00,55.1,55.15,55.06,55.07,12302.0,54.4554,54.5048,54.4159,54.4258,12302.0
2022-08-01 12:10:00,55.06,55.11,54.77,54.84,46538.0,54.4159,54.4653,54.1293,54.1984,46538.0
2022-08-01 12:15:00,54.85,54.94,54.81,54.87,138916.0,54.2083,54.2973,54.1688,54.2281,138916.0
2022-08-01 12:20:00,54.86,55.06,54.8,55.03,66034.0,54.2182,54.4159,54.1589,54.3862,66034.0
2022-08-01 12:25:00,55.02,55.19,55.0,55.14,60369.0,54.3763,54.5444,54.3566,54.4949,60369.0
2022-08-01 12:30:00,55.14,55.19,55.1,55.18,29447.0,54.4949,54.5444,54.4554,54.5345,29447.0
2022-08-01 12:35:00,55.17,55.19,55.0,55.07,28938.0,54.5246,54.5444,54.3566,54.4258,28938.0
2022-08-01 12:40:00,55.05,55.2,55.01,55.19,26367.0,54.406,54.5542,54.3665,54.5444,26367.0
2022-08-01 12:45:00,55.18,55.29,55.06,55.1,27383.0,54.5345,54.6432,54.4159,54.4554,27383.0
2022-08-01 12:50:00,55.09,55.13,55.04,55.1,23179.0,54.4455,54.4851,54.3961,54.4554,23179.0
2022-08-01 12:55:00,55.11,55.15,54.95,55.03,24163.0,54.4653,54.5048,54.3072,54.3862,24163.0
2022-08-01 13:00:00,55.03,55.04,54.75,54.78,24739.0,54.3862,54.3961,54.1095,54.1391,24739.0
2022-08-01 13:05:00,54.79,54.9,54.74,54.88,25387.0,54.149,54.2577,54.0996,54.238,25387.0
2022-08-01 13:10:00,54.87,54.9,54.75,54.9,27208.0,54.2281,54.2577,54.1095,54.2577,27208.0
2022-08-01 13:15:00,54.9,54.92,54.73,54.74,38603.0,54.2577,54.2775,54.0897,54.0996,38603.0
2022-08-01 13:20:00,54.73,54.9,54.66,54.83,37041.0,54.0897,54.2577,54.0206,54.1886,37041.0
2022-08-01 13:25:00,54.83,54.85,54.72,54.73,26397.0,54.1886,54.2083,54.0798,54.0897,26397.0
2022-08-01 13:30:00,54.73,54.82,54.59,54.59,20877.0,54.0897,54.1787,53.9514,53.9514,20877.0
2022-08-01 13:35:00,54.58,54.67,54.56,54.57,27014.0,53.9415,54.0304,53.9217,53.9316,27014.0
2022-08-01 13:40:00,54.57,54.7,54.53,54.7,81418.0,53.9316,54.0601,53.8921,54.0601,81418.0
2022-08-01 13:45:00,54.7,54.79,54.59,54.79,111870.0,54.0601,54.149,53.9514,54.149,111870.0
2022-08-01 13:50:00,54.78,54.81,54.67,54.77,48416.0,54.1391,54.1688,54.0304,54.1293,48416.0
2022-08-01 13:55:00,54.74,54.88,54.71,54.87,28325.0,54.0996,54.238,54.07,54.2281,28325.0
2022-08-01 14:00:00,54.86,54.91,54.71,54.8,39917.0,54.2182,54.2676,54.07,54.1589,39917.0
2022-08-01 14:05:00,54.79,54.9,54.72,54.9,21110.0,54.149,54.2577,54.0798,54.2577,21110.0
2022-08-01 14:10:00,54.88,55.09,54.86,55.08,42573.0,54.238,54.4455,54.2182,54.4356,42573.0
2022-08-01 14:15:00,55.07,55.17,54.95,55.04,44523.0,54.4258,54.5246,54.3072,54.3961,44523.0
2022-08-01 14:20:00,55.05,55.18,55.01,55.18,18350.0,54.406,54.5345,54.3665,54.5345,18350.0
2022-08-01 14:25:00,55.18,55.2,55.08,55.18,29889.0,54.5345,54.5542,54.4356,54.5345,29889.0
2022-08-01 14:30:00,55.17,55.26,55.15,55.26,30162.0,54.5246,54.6135,54.5048,54.6135,30162.0
2022-08-01 14:35:00,55.26,55.3,55.24,55.28,40942.0,54.6135,54.6531,54.5938,54.6333,40942.0
2022-08-01 14:40:00,55.28,55.31,55.14,55.14,56885.0,54.6333,54.6629,54.4949,54.4949,56885.0
2022-08-01 14:45:00,55.15,55.22,55.09,55.19,31613.0,54.5048,54.574,54.4455,54.5444,31613.0
2022-08-01 14:50:00,55.16,55.31,55.15,55.28,28140.0,54.5147,54.6629,54.5048,54.6333,28140.0
2022-08-01 14:55:00,55.28,55.53,55.25,55.44,57186.0,54.6333,54.8804,54.6036,54.7914,57186.0
2022-08-01 15:00:00,55.44,55.45,55.26,55.28,61986.0,54.7914,54.8013,54.6135,54.6333,61986.0
2022-08-01 15:05:00,55.28,55.41,55.24,55.39,30266.0,54.6333,54.7618,54.5938,54.742,30266.0
2022-08-01 15:10:00,55.39,55.4,55.26,55.4,30922.0,54.742,54.7519,54.6135,54.7519,30922.0
2022-08-01 15:15:00,55.4,55.5,55.35,55.35,35173.0,54.7519,54.8507,54.7025,54.7025,35173.0
2022-08-01 15:20:00,55.36,55.38,55.16,55.19,75973.0,54.7124,54.7321,54.5147,54.5444,75973.0
2022-08-01 15:25:00,55.18,55.19,55.09,55.13,42168.0,54.5345,54.5444,54.4455,54.4851,42168.0
2022-08-01 15:30:00,55.12,55.22,55.07,55.16,44648.0,54.4752,54.574,54.4258,54.5147,44648.0
2022-08-01 15:35:00,55.14,55.23,55.1,55.21,42628.0,54.4949,54.5839,54.4554,54.5641,42628.0
2022-08-01 15:40:00,55.21,55.28,55.1,55.14,44719.0,54.5641,54.6333,54.4554,54.4949,44719.0
2022-08-01 15:45:00,55.12,55.37,55.09,55.32,71096.0,54.4752,54.7222,54.4455,54.6728,71096.0
2022-08-01 15:50:00,55.33,55.46,55.24,55.27,186334.0,54.6827,54.8112,54.5938,54.6234,186334.0
2022-08-01 15:55:00,55.26,55.37,55.26,55.34,381980.0,54.6135,54.7222,54.6135,54.6926,381980.0
2022-08-02 09:30:00,54.57,55.29,54.56,55.08,106411.0,53.9316,54.6432,53.9217,54.4356,106411.0
2022-08-02 09:35:00,55.07,55.26,54.84,55.24,54127.0,54.4258,54.6135,54.1984,54.5938,54127.0
2022-08-02 09:40:00,55.26,55.35,54.85,55.06,79698.0,54.6135,54.7025,54.2083,54.4159,79698.0
2022-08-02 09:45:00,55.06,55.51,55.02,55.35,67023.0,54.4159,54.8606,54.3763,54.7025,67023.0
2022-08-02 09:50:00,55.36,55.4,54.94,55.08,35823.0,54.7124,54.7519,54.2973,54.4356,35823.0
2022-08-02 09:55:00,55.09,55.22,54.95,55.15,36793.0,54.4455,54.574,54.3072,54.5048,36793.0
2022-08-02 10:00:00,55.12,55.21,55.0,55.01,32574.0,54.4752,54.5641,54.3566,54.3665,32574.0
2022-08-02 10:05:00,55.02,55.11,54.72,54.76,39852.0,54.3763,54.4653,54.0798,54.1194,39852.0
2022-08-02 10:10:00,54.68,55.02,54.51,55.01,61610.0,54.0403,54.3763,53.8723,54.3665,61610.0
2022-08-02 10:15:00,54.96,55.2,54.91,55.06,23772.0,54.317,54.5542,54.2676,54.4159,23772.0
2022-08-02 10:20:00,55.12,55.18,54.97,55.03,19379.0,54.4752,54.5345,54.3269,54.3862,19379.0
2022-08-02 10:25:00,55.0,55.16,54.92,55.11,53417.0,54.3566,54.5147,54.2775,54.4653,53417.0
2022-08-02 10:30:00,55.16,55.21,55.01,55.07,63168.0,54.5147,54.5641,54.3665,54.4258,63168.0
2022-08-02 10:35:00,55.07,55.14,54.94,55.1,18712.0,54.4258,54.4949,54.2973,54.4554,18712.0
2022-08-02 10:40:00,55.09,55.38,55.0,55.37,26905.0,54.4455,54.7321,54.3566,54.7222,26905.0
2022-08-02 10:45:00,55.4,55.56,55.27,55.56,84837.0,54.7519,54.91,54.6234,54.91,84837.0
2022-08-02 10:50:00,55.56,55.83,55.5,55.8,50931.0,54.91,55.1769,54.8507,55.1472,50931.0
2022-08-02 10:55:00,55.79,55.81,55.61,55.66,43163.0,55.1373,55.1571,54.9594,55.0089,43163.0
2022-08-02 11:00:00,55.65,55.74,55.62,55.68,30183.0,54.999,55.0879,54.9693,55.0286,30183.0
2022-08-02 11:05:00,55.69,55.72,55.55,55.65,34536.0,55.0385,55.0682,54.9001,54.999,34536.0
2022-08-02 11:10:00,55.64,55.66,55.53,55.57,29562.0,54.9891,55.0089,54.8804,54.9199,29562.0
2022-08-02 11:15:00,55.57,55.65,55.55,55.55,30021.0,54.9199,54.999,54.9001,54.9001,30021.0
2022-08-02 11:20:00,55.53,55.59,55.43,55.59,24294.0,54.8804,54.9397,54.7815,54.9397,24294.0
2022-08-02 11:25:00,55.58,55.82,55.57,55.76,42516.0,54.9298,55.167,54.9199,55.1077,42516.0
2022-08-02 11:30:00,55.78,55.78,55.49,55.72,34595.0,55.1274,55.1274,54.8408,55.0682,34595.0
2022-08-02 11:35:00,55.72,55.93,55.71,55.86,52270.0,55.0682,55.2757,55.0583,55.2065,52270.0
2022-08-02 11:40:00,55.85,56.0,55.81,55.96,55983.0,55.1966,55.3449,55.1571,55.3053,55983.0
2022-08-02 11:45:00,55.96,56.06,55.93,56.04,33080.0,55.3053,55.4042,55.2757,55.3844,33080.0
2022-08-02 11:50:00,56.04,56.12,55.95,56.1,38101.0,55.3844,55.4635,55.2955,55.4437,38101.0
2022-08-02 11:55:00,56.11,56.12,55.96,56.01,49526.0,55.4536,55.4635,55.3053,55.3548,49526.0
2022-08-02 12:00:00,56.02,56.22,55.94,56.18,52643.0,55.3646,55.5623,55.2856,55.5228,52643.0
2022-08-02 12:05:00,56.19,56.23,56.14,56.21,22841.0,55.5327,55.5722,55.4832,55.5524,22841.0
2022-08-02 12:10:00,56.21,56.28,56.13,56.21,29119.0,55.5524,55.6216,55.4734,55.5524,29119.0
2022-08-02 12:15:00,56.2,56.48,56.19,56.48,84581.0,55.5425,55.8193,55.5327,55.8193,84581.0
2022-08-02 12:20:00,56.48,56.65,56.46,56.63,49948.0,55.8193,55.9873,55.7995,55.9675,49948.0
2022-08-02 12:25:00,56.66,56.8,56.61,56.7,54570.0,55.9972,56.1355,55.9477,56.0367,54570.0
2022-08-02 12:30:00,56.71,56.75,56.67,56.69,48417.0,56.0466,56.0861,56.007,56.0268,48417.0
2022-08-02 12:35:00,56.7,56.8,56.63,56.8,29422.0,56.0367,56.1355,55.9675,56.1355,29422.0
2022-08-02 12:40:00,56.79,56.9,56.77,56.82,34526.0,56.1256,56.2343,56.1059,56.1553,34526.0
2022-08-02 12:45:00,56.83,56.83,56.66,56.7,59479.0,56.1652,56.1652,55.9972,56.0367,59479.0
2022-08-02 12:50:00,56.69,56.7,56.59,56.65,37945.0,56.0268,56.0367,55.928,55.9873,37945.0
2022-08-02 12:55:00,56.65,56.7,56.62,56.67,30029.0,55.9873,56.0367,55.9576,56.007,30029.0
2022-08-02 13:00:00,56.68,56.69,56.49,56.55,47044.0,56.0169,56.0268,55.8291,55.8884,47044.0
2022-08-02 13:05:00,56.56,56.67,56.46,56.63,43419.0,55.8983,56.007,55.7995,55.9675,43419.0
2022-08-02 13:10:00,56.63,56.66,56.55,56.63,20786.0,55.9675,55.9972,55.8884,55.9675,20786.0
2022-08-02 13:15:00,56.6,56.67,56.54,56.54,21300.0,55.9379,56.007,55.8786,55.8786,21300.0
2022-08-02 13:20:00,56.54,56.59,56.4,56.42,46138.0,55.8786,55.928,55.7402,55.76,46138.0
2022-08-02 13:25:00,56.42,56.49,56.1,56.18,49894.0,55.76,55.8291,55.4437,55.5228,49894.0
2022-08-02 13:30:00,56.17,56.17,55.76,55.77,51604.0,55.5129,55.5129,55.1077,55.1176,51604.0
2022-08-02 13:35:00,55.76,55.82,55.5,55.57,52691.0,55.1077,55.167,54.8507,54.9199,52691.0
2022-08-02 13:40:00,55.57,55.68,55.5,55.61,38262.0,54.9199,55.0286,54.8507,54.9594,38262.0
2022-08-02 13:45:00,55.6,55.68,55.46,55.6,32019.0,54.9496,55.0286,54.8112,54.9496,32019.0
2022-08-02 13:50:00,55.6,55.71,55.55,55.69,16513.0,54.9496,55.0583,54.9001,55.0385,16513.0
2022-08-02 13:55:00,55.69,55.83,55.66,55.83,25731.0,55.0385,55.1769,55.0089,55.1769,25731.0
2022-08-02 14:00:00,55.82,55.82,55.67,55.78,23765.0,55.167,55.167,55.0187,55.1274,23765.0
2022-08-02 14:05:00,55.78,56.0,55.76,56.0,21785.0,55.1274,55.3449,55.1077,55.3449,21785.0
2022-08-02 14:10:00,56.01,56.02,55.89,55.96,25139.0,55.3548,55.3646,55.2362,55.3053,25139.0
2022-08-02 14:15:00,55.97,56.01,55.87,55.98,21148.0,55.3152,55.3548,55.2164,55.3251,21148.0
2022-08-02 14:20:00,55.99,56.21,55.99,56.12,31266.0,55.335,55.5524,55.335,55.4635,31266.0
2022-08-02 14:25:00,56.14,56.26,56.14,56.24,35427.0,55.4832,55.6018,55.4832,55.5821,35427.0
2022-08-02 14:30:00,56.25,56.39,56.21,56.34,23738.0,55.5919,55.7303,55.5524,55.6809,23738.0
2022-08-02 14:35:00,56.33,56.34,56.22,56.27,28424.0,55.671,55.6809,55.5623,55.6117,28424.0
2022-08-02 14:40:00,56.29,56.32,56.24,56.3,18430.0,55.6315,55.6611,55.5821,55.6414,18430.0
2022-08-02 14:45:00,56.3,56.34,56.1,56.34,35167.0,55.6414,55.6809,55.4437,55.6809,35167.0
2022-08-02 14:50:00,56.35,56.37,56.09,56.22,28581.0,55.6908,55.7105,55.4338,55.5623,28581.0
2022-08-02 14:55:00,56.22,56.23,56.04,56.11,25362.0,55.5623,55.5722,55.3844,55.4536,25362.0
2022-08-02 15:00:00,56.14,56.2,56.07,56.17,27096.0,55.4832,55.5425,55.4141,55.5129,27096.0
2022-08-02 15:05:00,56.16,56.22,56.04,56.08,24715.0,55.503,55.5623,55.3844,55.4239,24715.0
2022-08-02 15:10:00,56.08,56.11,55.9,56.03,37227.0,55.4239,55.4536,55.246,55.3745,37227.0
2022-08-02 15:15:00,56.03,56.08,55.73,55.76,30224.0,55.3745,55.4239,55.078,55.1077,30224.0
2022-08-02 15:20:00,55.73,55.91,55.69,55.85,29550.0,55.078,55.2559,55.0385,55.1966,29550.0
2022-08-02 15:25:00,55.85,56.03,55.84,56.02,32062.0,55.1966,55.3745,55.1867,55.3646,32062.0
2022-08-02 15:30:00,56.0,56.04,55.92,56.04,40005.0,55.3449,55.3844,55.2658,55.3844,40005.0
2022-08-02 15:35:00,56.03,56.15,55.98,56.0,53264.0,55.3745,55.4931,55.3251,55.3449,53264.0
2022-08-02 15:40:00,56.01,56.02,55.88,55.98,38601.0,55.3548,55.3646,55.2263,55.3251,38601.0
2022-08-02 15:45:00,55.98,55.99,55.84,55.88,51129.0,55.3251,55.335,55.1867,55.2263,51129.0
2022-08-02 15:50:00,55.86,55.96,55.83,55.85,96356.0,55.2065,55.3053,55.1769,55.1966,96356.0
2022-08-02 15:55:00,55.84,55.88,55.68,55.73,267404.0,55.1867,55.2263,55.0286,55.078,267404.0
2022-08-03 09:30:00,55.57,56.46,55.55,56.44,152395.0,54.9199,55.7995,54.9001,55.7797,152395.0
2022-08-03 09:35:00,56.45,56.57,56.08,56.44,87024.0,55.7896,55.9082,55.4239,55.7797,87024.0
2022-08-03 09:40:00,56.44,56.52,56.09,56.35,80488.0,55.7797,55.8588,55.4338,55.6908,80488.0
2022-08-03 09:45:00,56.34,56.35,55.78,55.91,61083.0,55.6809,55.6908,55.1274,55.2559,61083.0
2022-08-03 09:50:00,55.93,56.14,55.83,56.1,77970.0,55.2757,55.4832,55.1769,55.4437,77970.0
2022-08-03 09:55:00,56.18,56.5,56.14,56.5,61149.0,55.5228,55.839,55.4832,55.839,61149.0
2022-08-03 10:00:00,56.47,56.62,56.09,56.57,69362.0,55.8094,55.9576,55.4338,55.9082,69362.0
2022-08-03 10:05:00,56.56,56.78,56.54,56.68,105537.0,55.8983,56.1157,55.8786,56.0169,105537.0
2022-08-03 10:10:00,56.68,56.8,56.6,56.66,58849.0,56.0169,56.1355,55.9379,55.9972,58849.0
2022-08-03 10:15:00,56.68,56.86,56.44,56.52,64633.0,56.0169,56.1948,55.7797,55.8588,64633.0
2022-08-03 10:20:00,56.49,56.7,56.48,56.67,37563.0,55.8291,56.0367,55.8193,56.007,37563.0
2022-08-03 10:25:00,56.67,56.88,56.64,56.86,68456.0,56.007,56.2146,55.9774,56.1948,68456.0
2022-08-03 10:30:00,56.85,56.94,56.62,56.67,94427.0,56.1849,56.2739,55.9576,56.007,94427.0
2022-08-03 10:35:00,56.67,56.71,56.44,56.54,70650.0,56.007,56.0466,55.7797,55.8786,70650.0
2022-08-03 10:40:00,56.54,56.69,56.41,56.65,47639.0,55.8786,56.0268,55.7501,55.9873,47639.0
2022-08-03 10:45:00,56.65,56.77,56.56,56.69,86619.0,55.9873,56.1059,55.8983,56.0268,86619.0
2022-08-03 10:50:00,56.7,56.86,56.65,56.73,67165.0,56.0367,56.1948,55.9873,56.0663,67165.0
2022-08-03 10:55:00,56.75,56.86,56.66,56.68,68108.0,56.0861,56.1948,55.9972,56.0169,68108.0
2022-08-03 11:00:00,56.7,56.73,56.6,56.67,36842.0,56.0367,56.0663,55.9379,56.007,36842.0
2022-08-03 11:05:00,56.7,56.81,56.61,56.73,37964.0,56.0367,56.1454,55.9477,56.0663,37964.0
2022-08-03 11:10:00,56.75,56.99,56.68,56.95,66699.0,56.0861,56.3233,56.0169,56.2838,66699.0
2022-08-03 11:15:00,56.96,57.1,56.94,57.03,125016.0,56.2936,56.432,56.2739,56.3628,125016.0
2022-08-03 11:20:00,57.03,57.17,57.02,57.08,73348.0,56.3628,56.5012,56.3529,56.4122,73348.0
2022-08-03 11:25:00,57.09,57.17,57.03,57.1,57546.0,56.4221,56.5012,56.3628,56.432,57546.0
2022-08-03 11:30:00,57.11,57.13,56.96,57.0,47370.0,56.4419,56.4617,56.2936,56.3332,47370.0
2022-08-03 11:35:00,57.0,57.28,57.0,57.24,69284.0,56.3332,56.6099,56.3332,56.5704,69284.0
2022-08-03 11:40:00,57.24,57.28,57.17,57.23,59507.0,56.5704,56.6099,56.5012,56.5605,59507.0
2022-08-03 11:45:00,57.23,57.37,57.21,57.25,43722.0,56.5605,56.6988,56.5407,56.5803,43722.0
2022-08-03 11:50:00,57.23,57.23,57.14,57.2,29525.0,56.5605,56.5605,56.4715,56.5308,29525.0
2022-08-03 11:55:00,57.22,57.37,57.2,57.36,37134.0,56.5506,56.6988,56.5308,56.689,37134.0
2022-08-03 12:00:00,57.35,57.35,57.18,57.28,28178.0,56.6791,56.6791,56.5111,56.6099,28178.0
2022-08-03 12:05:00,57.28,57.33,57.1,57.13,26878.0,56.6099,56.6593,56.432,56.4617,26878.0
2022-08-03 12:10:00,57.13,57.13,56.99,57.12,30332.0,56.4617,56.4617,56.3233,56.4518,30332.0
2022-08-03 12:15:00,57.12,57.13,57.0,57.13,23352.0,56.4518,56.4617,56.3332,56.4617,23352.0
2022-08-03 12:20:00,57.13,57.21,57.07,57.21,19139.0,56.4617,56.5407,56.4024,56.5407,19139.0
2022-08-03 12:25:00,57.2,57.26,57.18,57.2,30704.0,56.5308,56.5901,56.5111,56.5308,30704.0
2022-08-03 12:30:00,57.21,57.44,57.19,57.31,37085.0,56.5407,56.768,56.521,56.6395,37085.0
2022-08-03 12:35:00,57.32,57.41,57.27,57.39,35507.0,56.6494,56.7384,56.6,56.7186,35507.0
2022-08-03 12:40:00,57.38,57.48,57.37,57.46,32744.0,56.7087,56.8076,56.6988,56.7878,32744.0
2022-08-03 12:45:00,57.46,57.56,57.45,57.54,40544.0,56.7878,56.8866,56.7779,56.8669,40544.0
2022-08-03 12:50:00,57.54,57.67,57.53,57.58,78875.0,56.8669,56.9953,56.857,56.9064,78875.0
2022-08-03 12:55:00,57.57,57.61,57.5,57.51,24795.0,56.8965,56.936,56.8273,56.8372,24795.0
2022-08-03 13:00:00,57.51,57.59,57.49,57.53,22097.0,56.8372,56.9163,56.8174,56.857,22097.0
2022-08-03 13:05:00,57.53,57.69,57.51,57.66,32094.0,56.857,57.0151,56.8372,56.9855,32094.0
2022-08-03 13:10:00,57.69,57.8,57.59,57.75,78764.0,57.0151,57.1238,56.9163,57.0744,78764.0
2022-08-03 13:15:00,57.75,57.87,57.73,57.77,76352.0,57.0744,57.193,57.0546,57.0942,76352.0
2022-08-03 13:20:00,57.77,57.89,57.76,57.86,118167.0,57.0942,57.2128,57.0843,57.1831,118167.0
2022-08-03 13:25:00,57.86,57.99,57.86,57.97,65949.0,57.1831,57.3116,57.1831,57.2918,65949.0
2022-08-03 13:30:00,57.96,58.03,57.89,58.02,72216.0,57.2819,57.3511,57.2128,57.3412,72216.0
2022-08-03 13:35:00,58.03,58.04,57.83,57.83,234356.0,57.3511,57.361,57.1535,57.1535,234356.0
2022-08-03 13:40:00,57.83,57.83,57.69,57.74,102789.0,57.1535,57.1535,57.0151,57.0645,102789.0
2022-08-03 13:45:00,57.75,57.96,57.64,57.96,55055.0,57.0744,57.2819,56.9657,57.2819,55055.0
2022-08-03 13:50:00,57.95,58.0,57.91,57.94,33573.0,57.2721,57.3215,57.2325,57.2622,33573.0
2022-08-03 13:55:00,57.94,57.98,57.71,57.84,165172.0,57.2622,57.3017,57.0349,57.1633,165172.0
2022-08-03 14:00:00,57.84,57.94,57.65,57.89,89275.0,57.1633,57.2622,56.9756,57.2128,89275.0
2022-08-03 14:05:00,57.9,57.97,57.78,57.84,48688.0,57.2226,57.2918,57.1041,57.1633,48688.0
2022-08-03 14:10:00,57.85,57.97,57.78,57.96,67027.0,57.1732,57.2918,57.1041,57.2819,67027.0
2022-08-03 14:15:00,57.96,58.06,57.91,58.06,36811.0,57.2819,57.3808,57.2325,57.3808,36811.0
2022-08-03 14:20:00,58.06,58.16,58.03,58.13,64128.0,57.3808,57.4796,57.3511,57.45,64128.0
2022-08-03 14:25:00,58.14,58.15,58.0,58.02,80164.0,57.4598,57.4697,57.3215,57.3412,80164.0
2022-08-03 14:30:00,58.02,58.17,57.96,58.17,95684.0,57.3412,57.4895,57.2819,57.4895,95684.0
2022-08-03 14:35:00,58.17,58.21,58.12,58.13,52548.0,57.4895,57.529,57.4401,57.45,52548.0
2022-08-03 14:40:00,58.12,58.18,58.0,58.09,52514.0,57.4401,57.4994,57.3215,57.4104,52514.0
2022-08-03 14:45:00,58.1,58.15,58.0,58.1,30019.0,57.4203,57.4697,57.3215,57.4203,30019.0
2022-08-03 14:50:00,58.11,58.2,58.07,58.18,39069.0,57.4302,57.5191,57.3907,57.4994,39069.0
2022-08-03 14:55:00,58.19,58.23,58.12,58.13,48856.0,57.5093,57.5488,57.4401,57.45,48856.0
2022-08-03 15:00:00,58.13,58.15,57.97,58.15,44885.0,57.45,57.4697,57.2918,57.4697,44885.0
2022-08-03 15:05:00,58.15,58.25,58.15,58.22,47605.0,57.4697,57.5686,57.4697,57.5389,47605.0
2022-08-03 15:10:00,58.21,58.21,57.99,58.11,64136.0,57.529,57.529,57.3116,57.4302,64136.0
2022-08-03 15:15:00,58.11,58.14,57.82,57.85,178172.0,57.4302,57.4598,57.1436,57.1732,178172.0
2022-08-03 15:20:00,57.85,58.04,57.84,57.91,106501.0,57.1732,57.361,57.1633,57.2325,106501.0
2022-08-03 15:25:00,57.91,57.92,57.85,57.86,101792.0,57.2325,57.2424,57.1732,57.1831,101792.0
2022-08-03 15:30:00,57.84,57.98,57.84,57.98,105536.0,57.1633,57.3017,57.1633,57.3017,105536.0
2022-08-03 15:35:00,57.97,58.03,57.83,57.96,106440.0,57.2918,57.3511,57.1535,57.2819,106440.0
2022-08-03 15:40:00,57.95,58.08,57.89,58.04,112061.0,57.2721,57.4005,57.2128,57.361,112061.0
2022-08-03 15:45:00,58.04,58.06,57.78,57.84,209000.0,57.361,57.3808,57.1041,57.1633,209000.0
2022-08-03 15:50:00,57.85,58.39,57.85,58.33,397651.0,57.1732,57.7069,57.1732,57.6476,397651.0
2022-08-03 15:55:00,58.34,58.43,58.07,58.21,869337.0,57.6575,57.7464,57.3907,57.529,869337.0
2022-08-04 09:30:00,58.09,58.39,57.39,57.84,270401.0,57.4104,57.7069,56.7186,57.1633,270401.0
2022-08-04 09:35:00,57.84,58.2,57.59,57.77,101103.0,57.1633,57.5191,56.9163,57.0942,101103.0
2022-08-04 09:40:00,57.74,58.01,57.66,57.98,114661.0,57.0645,57.3314,56.9855,57.3017,114661.0
2022-08-04 09:45:00,57.99,58.28,57.88,58.05,88357.0,57.3116,57.5982,57.2029,57.3709,88357.0
2022-08-04 09:50:00,58.04,58.32,57.79,57.98,88915.0,57.361,57.6377,57.1139,57.3017,88915.0
2022-08-04 09:55:00,57.98,58.06,57.76,57.9,165521.0,57.3017,57.3808,57.0843,57.2226,165521.0
2022-08-04 10:00:00,57.9,58.41,57.86,58.31,92200.0,57.2226,57.7267,57.1831,57.6279,92200.0
2022-08-04 10:05:00,58.28,58.43,57.96,58.05,49168.0,57.5982,57.7464,57.2819,57.3709,49168.0
2022-08-04 10:10:00,58.07,58.22,57.65,57.69,71483.0,57.3907,57.5389,56.9756,57.0151,71483.0
2022-08-04 10:15:00,57.69,57.9,57.34,57.43,151217.0,57.0151,57.2226,56.6692,56.7581,151217.0
2022-08-04 10:20:00,57.43,57.64,57.37,57.54,116576.0,56.7581,56.9657,56.6988,56.8669,116576.0
2022-08-04 10:25:00,57.54,57.78,57.46,57.59,91396.0,56.8669,57.1041,56.7878,56.9163,91396.0
2022-08-04 10:30:00,57.59,57.61,57.17,57.19,66530.0,56.9163,56.936,56.5012,56.521,66530.0
2022-08-04 10:35:00,57.19,57.2,56.87,56.94,127399.0,56.521,56.5308,56.2047,56.2739,127399.0
2022-08-04 10:40:00,56.95,57.03,56.87,56.98,93748.0,56.2838,56.3628,56.2047,56.3134,93748.0
2022-08-04 10:45:00,56.97,57.1,56.81,57.0,104327.0,56.3035,56.432,56.1454,56.3332,104327.0
2022-08-04 10:50:00,57.0,57.06,56.87,56.87,94228.0,56.3332,56.3925,56.2047,56.2047,94228.0
2022-08-04 10:55:00,56.88,57.2,56.83,57.03,214632.0,56.2146,56.5308,56.1652,56.3628,214632.0
2022-08-04 11:00:00,57.02,57.16,56.9,56.9,91539.0,56.3529,56.4913,56.2343,56.2343,91539.0
2022-08-04 11:05:00,56.9,57.01,56.77,56.86,146852.0,56.2343,56.3431,56.1059,56.1948,146852.0
2022-08-04 11:10:00,56.85,57.01,56.62,56.67,160996.0,56.1849,56.3431,55.9576,56.007,160996.0
2022-08-04 11:15:00,56.66,56.9,56.59,56.77,91182.0,55.9972,56.2343,55.928,56.1059,91182.0
2022-08-04 11:20:00,56.77,56.98,56.7,56.71,115515.0,56.1059,56.3134,56.0367,56.0466,115515.0
2022-08-04 11:25:00,56.68,56.85,56.68,56.8,60345.0,56.0169,56.1849,56.0169,56.1355,60345.0
2022-08-04 11:30:00,56.81,56.97,56.75,56.85,48311.0,56.1454,56.3035,56.0861,56.1849,48311.0
2022-08-04 11:35:00,56.86,56.99,56.8,56.83,77959.0,56.1948,56.3233,56.1355,56.1652,77959.0
2022-08-04 11:40:00,56.81,57.02,56.81,56.95,116185.0,56.1454,56.3529,56.1454,56.2838,116185.0
2022-08-04 11:45:00,56.95,57.07,56.91,57.01,99511.0,56.2838,56.4024,56.2442,56.3431,99511.0
2022-08-04 11:50:00,57.01,57.15,56.99,57.1,152924.0,56.3431,56.4814,56.3233,56.432,152924.0
2022-08-04 11:55:00,57.1,57.29,57.06,57.17,87789.0,56.432,56.6198,56.3925,56.5012,87789.0
2022-08-04 12:00:00,57.17,57.26,56.85,56.85,99728.0,56.5012,56.5901,56.1849,56.1849,99728.0
2022-08-04 12:05:00,56.85,56.91,56.75,56.77,106840.0,56.1849,56.2442,56.0861,56.1059,106840.0
2022-08-04 12:10:00,56.77,56.95,56.72,56.88,120717.0,56.1059,56.2838,56.0565,56.2146,120717.0
2022-08-04 12:15:00,56.87,56.97,56.81,56.89,78917.0,56.2047,56.3035,56.1454,56.2245,78917.0
2022-08-04 12:20:00,56.89,57.19,56.84,57.15,63906.0,56.2245,56.521,56.175,56.4814,63906.0
2022-08-04 12:25:00,57.13,57.27,57.09,57.23,69958.0,56.4617,56.6,56.4221,56.5605,69958.0
2022-08-04 12:30:00,57.22,57.23,57.03,57.17,71389.0,56.5506,56.5605,56.3628,56.5012,71389.0
2022-08-04 12:35:00,57.17,57.22,57.11,57.16,39272.0,56.5012,56.5506,56.4419,56.4913,39272.0
2022-08-04 12:40:00,57.17,57.21,57.03,57.17,46103.0,56.5012,56.5407,56.3628,56.5012,46103.0
2022-08-04 12:45:00,57.18,57.21,56.84,56.89,122614.0,56.5111,56.5407,56.175,56.2245,122614.0
2022-08-04 12:50:00,56.9,57.09,56.87,56.96,30229.0,56.2343,56.4221,56.2047,56.2936,30229.0
2022-08-04 12:55:00,56.95,56.98,56.84,56.89,103043.0,56.2838,56.3134,56.175,56.2245,103043.0
2022-08-04 13:00:00,56.87,57.08,56.87,56.97,105943.0,56.2047,56.4122,56.2047,56.3035,105943.0
2022-08-04 13:05:00,56.98,57.17,56.94,57.14,39873.0,56.3134,56.5012,56.2739,56.4715,39873.0
2022-08-04 13:10:00,57.14,57.18,57.07,57.13,41585.0,56.4715,56.5111,56.4024,56.4617,41585.0
2022-08-04 13:15:00,57.13,57.2,57.1,57.18,36621.0,56.4617,56.5308,56.432,56.5111,36621.0
2022-08-04 13:20:00,57.19,57.31,57.1,57.25,41486.0,56.521,56.6395,56.432,56.5803,41486.0
2022-08-04 13:25:00,57.26,57.3,57.19,57.2,37467.0,56.5901,56.6297,56.521,56.5308,37467.0
2022-08-04 13:30:00,57.19,57.28,57.15,57.26,40104.0,56.521,56.6099,56.4814,56.5901,40104.0
2022-08-04 13:35:00,57.26,57.28,57.21,57.25,35088.0,56.5901,56.6099,56.5407,56.5803,35088.0
2022-08-04 13:40:00,57.25,57.35,57.23,57.27,36483.0,56.5803,56.6791,56.5605,56.6,36483.0
2022-08-04 13:45:00,57.28,57.35,57.26,57.32,24130.0,56.6099,56.6791,56.5901,56.6494,24130.0
2022-08-04 13:50:00,57.32,57.35,57.23,57.28,32199.0,56.6494,56.6791,56.5605,56.6099,32199.0
2022-08-04 13:55:00,57.27,57.28,57.16,57.23,29961.0,56.6,56.6099,56.4913,56.5605,29961.0
2022-08-04 14:00:00,57.23,57.23,57.13,57.21,30392.0,56.5605,56.5605,56.4617,56.5407,30392.0
2022-08-04 14:05:00,57.22,57.26,57.09,57.1,38049.0,56.5506,56.5901,56.4221,56.432,38049.0
2022-08-04 14:10:00,57.11,57.2,57.01,57.19,30400.0,56.4419,56.5308,56.3431,56.521,30400.0
2022-08-04 14:15:00,57.18,57.26,57.17,57.26,22848.0,56.5111,56.5901,56.5012,56.5901,22848.0
2022-08-04 14:20:00,57.27,57.28,57.18,57.2,25963.0,56.6,56.6099,56.5111,56.5308,25963.0
2022-08-04 14:25:00,57.2,57.34,57.2,57.3,49052.0,56.5308,56.6692,56.5308,56.6297,49052.0
2022-08-04 14:30:00,57.31,57.43,57.3,57.33,38627.0,56.6395,56.7581,56.6297,56.6593,38627.0
2022-08-04 14:35:00,57.33,57.34,57.2,57.23,40073.0,56.6593,56.6692,56.5308,56.5605,40073.0
2022-08-04 14:40:00,57.24,57.25,57.11,57.23,48270.0,56.5704,56.5803,56.4419,56.5605,48270.0
2022-08-04 14:45:00,57.23,57.36,57.2,57.31,36545.0,56.5605,56.689,56.5308,56.6395,36545.0
2022-08-04 14:50:00,57.32,57.41,57.3,57.37,44973.0,56.6494,56.7384,56.6297,56.6988,44973.0
2022-08-04 14:55:00,57.36,57.39,57.32,57.32,38689.0,56.689,56.7186,56.6494,56.6494,38689.0
2022-08-04 15:00:00,57.32,57.36,57.24,57.35,46667.0,56.6494,56.689,56.5704,56.6791,46667.0
2022-08-04 15:05:00,57.34,57.41,57.29,57.39,62758.0,56.6692,56.7384,56.6198,56.7186,62758.0
2022-08-04 15:10:00,57.39,57.48,57.36,57.44,52068.0,56.7186,56.8076,56.689,56.768,52068.0
2022-08-04 15:15:00,57.45,57.5,57.38,57.43,91716.0,56.7779,56.8273,56.7087,56.7581,91716.0
2022-08-04 15:20:00,57.43,57.43,57.27,57.29,71184.0,56.7581,56.7581,56.6,56.6198,71184.0
2022-08-04 15:25:00,57.28,57.32,57.23,57.28,44698.0,56.6099,56.6494,56.5605,56.6099,44698.0
2022-08-04 15:30:00,57.29,57.29,57.08,57.09,88345.0,56.6198,56.6198,56.4122,56.4221,88345.0
2022-08-04 15:35:00,57.09,57.15,56.98,56.99,129415.0,56.4221,56.4814,56.3134,56.3233,129415.0
2022-08-04 15:40:00,56.98,57.08,56.95,57.02,109166.0,56.3134,56.4122,56.2838,56.3529,109166.0
2022-08-04 15:45:00,57.01,57.22,56.98,57.2,175821.0,56.3431,56.5506,56.3134,56.5308,175821.0
2022-08-04 15:50:00,57.21,57.39,57.2,57.38,232872.0,56.5407,56.7186,56.5308,56.7087,232872.0
2022-08-04 15:55:00,57.38,57.43,57.32,57.36,391005.0,56.7087,56.7581,56.6494,56.689,391005.0
2022-08-05 09:30:00,56.16,56.55,56.01,56.46,190982.0,55.503,55.8884,55.3548,55.7995,190982.0
2022-08-05 09:35:00,56.48,56.99,56.41,56.85,113393.0,55.8193,56.3233,55.7501,56.1849,113393.0
2022-08-05 09:40:00,56.82,56.93,56.45,56.68,100052.0,56.1553,56.264,55.7896,56.0169,100052.0
2022-08-05 09:45:00,56.68,56.75,56.33,56.58,137213.0,56.0169,56.0861,55.671,55.9181,137213.0
2022-08-05 09:50:00,56.56,56.98,56.56,56.71,86114.0,55.8983,56.3134,55.8983,56.0466,86114.0
2022-08-05 09:55:00,56.73,56.84,56.63,56.77,74160.0,56.0663,56.175,55.9675,56.1059,74160.0
2022-08-05 10:00:00,56.78,57.15,56.61,57.11,271984.0,56.1157,56.4814,55.9477,56.4419,271984.0
2022-08-05 10:05:00,57.11,57.18,56.92,57.12,107533.0,56.4419,56.5111,56.2541,56.4518,107533.0
2022-08-05 10:10:00,57.11,57.37,56.99,57.36,182763.0,56.4419,56.6988,56.3233,56.689,182763.0
2022-08-05 10:15:00,57.36,57.6,57.25,57.36,177550.0,56.689,56.9262,56.5803,56.689,177550.0
2022-08-05 10:20:00,57.37,57.58,57.36,57.54,139904.0,56.6988,56.9064,56.689,56.8669,139904.0
2022-08-05 10:25:00,57.52,57.59,57.22,57.32,92294.0,56.8471,56.9163,56.5506,56.6494,92294.0
2022-08-05 10:30:00,57.35,57.35,57.07,57.16,102955.0,56.6791,56.6791,56.4024,56.4913,102955.0
2022-08-05 10:35:00,57.17,57.36,57.09,57.18,143100.0,56.5012,56.689,56.4221,56.5111,143100.0
2022-08-05 10:40:00,57.17,57.21,57.04,57.16,58428.0,56.5012,56.5407,56.3727,56.4913,58428.0
2022-08-05 10:45:00,57.16,57.27,57.11,57.25,76110.0,56.4913,56.6,56.4419,56.5803,76110.0
2022-08-05 10:50:00,57.25,57.25,57.01,57.11,59095.0,56.5803,56.5803,56.3431,56.4419,59095.0
2022-08-05 10:55:00,57.1,57.16,56.94,56.95,89635.0,56.432,56.4913,56.2739,56.2838,89635.0
2022-08-05 11:00:00,56.94,56.97,56.77,56.86,74573.0,56.2739,56.3035,56.1059,56.1948,74573.0
2022-08-05 11:05:00,56.85,56.98,56.78,56.95,63073.0,56.1849,56.3134,56.1157,56.2838,63073.0
2022-08-05 11:10:00,56.95,56.96,56.65,56.7,77167.0,56.2838,56.2936,55.9873,56.0367,77167.0
2022-08-05 11:15:00,56.68,56.82,56.67,56.8,56025.0,56.0169,56.1553,56.007,56.1355,56025.0
2022-08-05 11:20:00,56.79,56.8,56.44,56.44,62123.0,56.1256,56.1355,55.7797,55.7797,62123.0
2022-08-05 11:25:00,56.43,56.5,56.11,56.12,75976.0,55.7698,55.839,55.4536,55.4635,75976.0
2022-08-05 11:30:00,56.13,56.44,56.11,56.4,71840.0,55.4734,55.7797,55.4536,55.7402,71840.0
2022-08-05 11:35:00,56.41,56.53,56.35,56.42,27766.0,55.7501,55.8687,55.6908,55.76,27766.0
2022-08-05 11:40:00,56.4,56.45,56.18,56.2,28239.0,55.7402,55.7896,55.5228,55.5425,28239.0
2022-08-05 11:45:00,56.2,56.3,56.17,56.26,56067.0,55.5425,55.6414,55.5129,55.6018,56067.0
2022-08-05 11:50:00,56.27,56.5,56.24,56.4,41483.0,55.6117,55.839,55.5821,55.7402,41483.0
2022-08-05 11:55:00,56.38,56.43,56.3,56.41,39748.0,55.7204,55.7698,55.6414,55.7501,39748.0
2022-08-05 12:00:00,56.41,56.65,56.4,56.62,64151.0,55.7501,55.9873,55.7402,55.9576,64151.0
2022-08-05 12:05:00,56.63,56.72,56.55,56.58,54528.0,55.9675,56.0565,55.8884,55.9181,54528.0
2022-08-05 12:10:00,56.57,56.7,56.56,56.62,55910.0,55.9082,56.0367,55.8983,55.9576,55910.0
2022-08-05 12:15:00,56.63,56.85,56.61,56.81,42757.0,55.9675,56.1849,55.9477,56.1454,42757.0
2022-08-05 12:20:00,56.8,56.85,56.66,56.68,43016.0,56.1355,56.1849,55.9972,56.0169,43016.0
2022-08-05 12:25:00,56.68,56.89,56.66,56.88,26927.0,56.0169,56.2245,55.9972,56.2146,26927.0
2022-08-05 12:30:00,56.9,56.9,56.52,56.59,62042.0,56.2343,56.2343,55.8588,55.928,62042.0
2022-08-05 12:35:00,56.58,56.64,56.49,56.62,23013.0,55.9181,55.9774,55.8291,55.9576,23013.0
2022-08-05 12:40:00,56.62,56.9,56.62,56.85,46868.0,55.9576,56.2343,55.9576,56.1849,46868.0
2022-08-05 12:45:00,56.84,56.9,56.81,56.9,41699.0,56.175,56.2343,56.1454,56.2343,41699.0
2022-08-05 12:50:00,56.9,56.97,56.87,56.93,32158.0,56.2343,56.3035,56.2047,56.264,32158.0
2022-08-05 12:55:00,56.92,57.05,56.9,57.04,42633.0,56.2541,56.3826,56.2343,56.3727,42633.0
2022-08-05 13:00:00,57.04,57.1,56.93,57.03,33075.0,56.3727,56.432,56.264,56.3628,33075.0
2022-08-05 13:05:00,57.03,57.09,56.97,57.0,61289.0,56.3628,56.4221,56.3035,56.3332,61289.0
2022-08-05 13:10:00,57.0,57.11,57.0,57.05,74690.0,56.3332,56.4419,56.3332,56.3826,74690.0
2022-08-05 13:15:00,57.06,57.13,57.04,57.04,46772.0,56.3925,56.4617,56.3727,56.3727,46772.0
2022-08-05 13:20:00,57.04,57.05,56.91,57.03,35777.0,56.3727,56.3826,56.2442,56.3628,35777.0
2022-08-05 13:25:00,57.04,57.1,57.01,57.01,33362.0,56.3727,56.432,56.3431,56.3431,33362.0
2022-08-05 13:30:00,57.02,57.2,57.01,57.18,55712.0,56.3529,56.5308,56.3431,56.5111,55712.0
2022-08-05 13:35:00,57.18,57.2,57.02,57.08,52077.0,56.5111,56.5308,56.3529,56.4122,52077.0
2022-08-05 13:40:00,57.07,57.07,56.95,56.98,42377.0,56.4024,56.4024,56.2838,56.3134,42377.0
2022-08-05 13:45:00,56.97,57.0,56.8,56.81,30341.0,56.3035,56.3332,56.1355,56.1454,30341.0
2022-08-05 13:50:00,56.82,56.87,56.74,56.79,25582.0,56.1553,56.2047,56.0762,56.1256,25582.0
2022-08-05 13:55:00,56.8,56.8,56.65,56.72,30191.0,56.1355,56.1355,55.9873,56.0565,30191.0
2022-08-05 14:00:00,56.72,56.78,56.66,56.72,58918.0,56.0565,56.1157,55.9972,56.0565,58918.0
2022-08-05 14:05:00,56.71,56.8,56.68,56.75,28103.0,56.0466,56.1355,56.0169,56.0861,28103.0
2022-08-05 14:10:00,56.73,56.77,56.64,56.74,39511.0,56.0663,56.1059,55.9774,56.0762,39511.0
2022-08-05 14:15:00,56.75,56.85,56.74,56.83,31447.0,56.0861,56.1849,56.0762,56.1652,31447.0
2022-08-05 14:20:00,56.83,56.85,56.79,56.8,39215.0,56.1652,56.1849,56.1256,56.1355,39215.0
2022-08-05 14:25:00,56.8,56.81,56.54,56.56,99167.0,56.1355,56.1454,55.8786,55.8983,99167.0
2022-08-05 14:30:00,56.57,56.72,56.52,56.72,29664.0,55.9082,56.0565,55.8588,56.0565,29664.0
2022-08-05 14:35:00,56.73,56.8,56.69,56.73,26150.0,56.0663,56.1355,56.0268,56.0663,26150.0
2022-08-05 14:40:00,56.72,56.75,56.63,56.72,35068.0,56.0565,56.0861,55.9675,56.0565,35068.0
2022-08-05 14:45:00,56.71,56.76,56.62,56.64,32010.0,56.0466,56.096,55.9576,55.9774,32010.0
2022-08-05 14:50:00,56.62,56.64,56.55,56.58,34829.0,55.9576,55.9774,55.8884,55.9181,34829.0
2022-08-05 14:55:00,56.58,56.6,56.45,56.6,40469.0,55.9181,55.9379,55.7896,55.9379,40469.0
2022-08-05 15:00:00,56.59,56.7,56.59,56.61,41633.0,55.928,56.0367,55.928,55.9477,41633.0
2022-08-05 15:05:00,56.61,56.67,56.55,56.67,45052.0,55.9477,56.007,55.8884,56.007,45052.0
2022-08-05 15:10:00,56.66,56.78,56.64,56.76,53417.0,55.9972,56.1157,55.9774,56.096,53417.0
2022-08-05 15:15:00,56.76,56.86,56.76,56.78,46935.0,56.096,56.1948,56.096,56.1157,46935.0
2022-08-05 15:20:00,56.78,56.8,56.69,56.75,43602.0,56.1157,56.1355,56.0268,56.0861,43602.0
2022-08-05 15:25:00,56.75,56.8,56.67,56.79,49979.0,56.0861,56.1355,56.007,56.1256,49979.0
2022-08-05 15:30:00,56.79,56.86,56.73,56.82,55107.0,56.1256,56.1948,56.0663,56.1553,55107.0
2022-08-05 15:35:00,56.82,56.82,56.75,56.77,43576.0,56.1553,56.1553,56.0861,56.1059,43576.0
2022-08-05 15:40:00,56.77,56.81,56.71,56.79,62404.0,56.1059,56.1454,56.0466,56.1256,62404.0
2022-08-05 15:45:00,56.79,56.97,56.79,56.91,90160.0,56.1256,56.3035,56.1256,56.2442,90160.0
2022-08-05 15:50:00,56.91,57.0,56.86,56.9,174685.0,56.2442,56.3332,56.1948,56.2343,174685.0
2022-08-05 15:55:00,56.91,56.96,56.91,56.92,342839.0,56.2442,56.2936,56.2442,56.2541,342839.0
2022-08-08 09:30:00,55.61,56.07,55.06,55.93,364011.0,54.9594,55.4141,54.4159,55.2757,364011.0
2022-08-08 09:35:00,55.95,56.5,55.88,56.18,209180.0,55.2955,55.839,55.2263,55.5228,209180.0
2022-08-08 09:40:00,56.21,56.27,55.84,56.17,154831.0,55.5524,55.6117,55.1867,55.5129,154831.0
2022-08-08 09:45:00,56.16,56.27,55.69,56.02,178217.0,55.503,55.6117,55.0385,55.3646,178217.0
2022-08-08 09:50:00,56.02,56.26,55.88,56.07,115274.0,55.3646,55.6018,55.2263,55.4141,115274.0
2022-08-08 09:55:00,56.05,56.2,55.58,55.63,365909.0,55.3943,55.5425,54.9298,54.9792,365909.0
2022-08-08 10:00:00,55.66,56.39,55.63,56.33,165885.0,55.0089,55.7303,54.9792,55.671,165885.0
2022-08-08 10:05:00,56.33,56.33,55.71,55.84,118205.0,55.671,55.671,55.0583,55.1867,118205.0
2022-08-08 10:10:00,55.87,56.12,55.66,55.84,180519.0,55.2164,55.4635,55.0089,55.1867,180519.0
2022-08-08 10:15:00,55.84,55.94,55.63,55.71,99974.0,55.1867,55.2856,54.9792,55.0583,99974.0
2022-08-08 10:20:00,55.71,55.77,55.58,55.61,127423.0,55.0583,55.1176,54.9298,54.9594,127423.0
2022-08-08 10:25:00,55.6,55.6,55.05,55.11,240934.0,54.9496,54.9496,54.406,54.4653,240934.0
2022-08-08 10:30:00,55.12,55.43,55.01,55.2,165219.0,54.4752,54.7815,54.3665,54.5542,165219.0
2022-08-08 10:35:00,55.2,55.44,55.07,55.21,141874.0,54.5542,54.7914,54.4258,54.5641,141874.0
2022-08-08 10:40:00,55.22,55.27,55.07,55.25,73375.0,54.574,54.6234,54.4258,54.6036,73375.0
2022-08-08 10:45:00,55.25,55.25,54.71,54.73,223431.0,54.6036,54.6036,54.07,54.0897,223431.0
2022-08-08 10:50:00,54.73,54.85,54.56,54.62,182264.0,54.0897,54.2083,53.9217,53.981,182264.0
2022-08-08 10:55:00,54.61,54.75,54.58,54.6,127457.0,53.9711,54.1095,53.9415,53.9613,127457.0
2022-08-08 11:00:00,54.6,54.84,54.57,54.76,127543.0,53.9613,54.1984,53.9316,54.1194,127543.0
2022-08-08 11:05:00,54.75,54.78,54.53,54.54,236489.0,54.1095,54.1391,53.8921,53.902,236489.0
2022-08-08 11:10:00,54.55,54.6,54.37,54.41,133595.0,53.9118,53.9613,53.7339,53.7735,133595.0
2022-08-08 11:15:00,54.4,54.5,54.17,54.28,183810.0,53.7636,53.8624,53.5363,53.645,183810.0
2022-08-08 11:20:00,54.27,54.42,54.19,54.33,77079.0,53.6351,53.7834,53.556,53.6944,77079.0
2022-08-08 11:25:00,54.33,54.44,54.11,54.18,85153.0,53.6944,53.8031,53.477,53.5462,85153.0
2022-08-08 11:30:00,54.18,54.41,54.16,54.28,141029.0,53.5462,53.7735,53.5264,53.645,141029.0
2022-08-08 11:35:00,54.28,54.37,53.75,53.76,207854.0,53.645,53.7339,53.1212,53.1311,207854.0
2022-08-08 11:40:00,53.77,53.93,53.31,53.41,319038.0,53.141,53.2991,52.6863,52.7852,319038.0
2022-08-08 11:45:00,53.37,53.55,53.3,53.48,313040.0,52.7456,52.9235,52.6765,52.8544,313040.0
2022-08-08 11:50:00,53.51,53.99,53.48,53.9,276429.0,52.884,53.3584,52.8544,53.2694,276429.0
2022-08-08 11:55:00,53.9,54.35,53.9,54.22,174478.0,53.2694,53.7142,53.2694,53.5857,174478.0
2022-08-08 12:00:00,54.22,54.71,54.22,54.58,126734.0,53.5857,54.07,53.5857,53.9415,126734.0
2022-08-08 12:05:00,54.58,54.65,54.37,54.4,111849.0,53.9415,54.0107,53.7339,53.7636,111849.0
2022-08-08 12:10:00,54.4,54.48,54.03,54.2,101710.0,53.7636,53.8427,53.3979,53.5659,101710.0
2022-08-08 12:15:00,54.21,54.25,53.78,53.87,70813.0,53.5758,53.6153,53.1508,53.2398,70813.0
2022-08-08 12:20:00,53.87,53.98,53.72,53.88,115658.0,53.2398,53.3485,53.0915,53.2497,115658.0
2022-08-08 12:25:00,53.88,54.06,53.8,53.86,66223.0,53.2497,53.4276,53.1706,53.2299,66223.0
2022-08-08 12:30:00,53.86,54.05,53.84,54.02,35959.0,53.2299,53.4177,53.2101,53.388,35959.0
2022-08-08 12:35:00,54.03,54.13,53.91,54.08,114026.0,53.3979,53.4968,53.2793,53.4473,114026.0
2022-08-08 12:40:00,54.08,54.35,54.05,54.35,99379.0,53.4473,53.7142,53.4177,53.7142,99379.0
2022-08-08 12:45:00,54.36,54.43,54.29,54.39,63843.0,53.7241,53.7932,53.6549,53.7537,63843.0
2022-08-08 12:50:00,54.39,54.59,54.38,54.55,66736.0,53.7537,53.9514,53.7438,53.9118,66736.0
2022-08-08 12:55:00,54.55,54.56,54.38,54.44,39906.0,53.9118,53.9217,53.7438,53.8031,39906.0
2022-08-08 13:00:00,54.43,54.47,54.33,54.35,35518.0,53.7932,53.8328,53.6944,53.7142,35518.0
2022-08-08 13:05:00,54.34,54.58,54.33,54.54,52524.0,53.7043,53.9415,53.6944,53.902,52524.0
2022-08-08 13:10:00,54.54,54.74,54.51,54.62,52646.0,53.902,54.0996,53.8723,53.981,52646.0
2022-08-08 13:15:00,54.63,54.79,54.61,54.71,37816.0,53.9909,54.149,53.9711,54.07,37816.0
2022-08-08 13:20:00,54.7,54.71,54.47,54.59,38195.0,54.0601,54.07,53.8328,53.9514,38195.0
2022-08-08 13:25:00,54.6,54.6,54.43,54.43,40026.0,53.9613,53.9613,53.7932,53.7932,40026.0
2022-08-08 13:30:00,54.43,54.57,54.39,54.52,56469.0,53.7932,53.9316,53.7537,53.8822,56469.0
2022-08-08 13:35:00,54.51,54.52,54.32,54.38,33746.0,53.8723,53.8822,53.6845,53.7438,33746.0
2022-08-08 13:40:00,54.39,54.61,54.39,54.61,41458.0,53.7537,53.9711,53.7537,53.9711,41458.0
2022-08-08 13:45:00,54.61,54.61,54.46,54.49,46144.0,53.9711,53.9711,53.8229,53.8525,46144.0
2022-08-08 13:50:00,54.5,54.61,54.46,54.61,49314.0,53.8624,53.9711,53.8229,53.9711,49314.0
2022-08-08 13:55:00,54.61,54.66,54.58,54.61,53255.0,53.9711,54.0206,53.9415,53.9711,53255.0
2022-08-08 14:00:00,54.6,54.63,54.29,54.31,76611.0,53.9613,53.9909,53.6549,53.6746,76611.0
2022-08-08 14:05:00,54.31,54.6,54.2,54.6,99780.0,53.6746,53.9613,53.5659,53.9613,99780.0
2022-08-08 14:10:00,54.6,54.61,54.5,54.53,53642.0,53.9613,53.9711,53.8624,53.8921,53642.0
2022-08-08 14:15:00,54.54,54.6,54.43,54.6,62301.0,53.902,53.9613,53.7932,53.9613,62301.0
2022-08-08 14:20:00,54.59,54.6,54.48,54.48,40642.0,53.9514,53.9613,53.8427,53.8427,40642.0
2022-08-08 14:25:00,54.47,54.55,54.35,54.48,62608.0,53.8328,53.9118,53.7142,53.8427,62608.0
2022-08-08 14:30:00,54.47,54.58,54.34,54.53,66273.0,53.8328,53.9415,53.7043,53.8921,66273.0
2022-08-08 14:35:00,54.51,54.53,54.39,54.42,59289.0,53.8723,53.8921,53.7537,53.7834,59289.0
2022-08-08 14:40:00,54.43,54.52,54.4,54.49,49130.0,53.7932,53.8822,53.7636,53.8525,49130.0
2022-08-08 14:45:00,54.49,54.56,54.43,54.51,68312.0,53.8525,53.9217,53.7932,53.8723,68312.0
2022-08-08 14:50:00,54.51,54.55,54.36,54.36,110672.0,53.8723,53.9118,53.7241,53.7241,110672.0
2022-08-08 14:55:00,54.37,54.63,54.37,54.6,90822.0,53.7339,53.9909,53.7339,53.9613,90822.0
2022-08-08 15:00:00,54.6,54.72,54.57,54.66,88825.0,53.9613,54.0798,53.9316,54.0206,88825.0
2022-08-08 15:05:00,54.66,54.72,54.6,54.67,69366.0,54.0206,54.0798,53.9613,54.0304,69366.0
2022-08-08 15:10:00,54.68,54.83,54.61,54.79,87830.0,54.0403,54.1886,53.9711,54.149,87830.0
2022-08-08 15:15:00,54.78,54.8,54.56,54.66,69265.0,54.1391,54.1589,53.9217,54.0206,69265.0
2022-08-08 15:20:00,54.66,54.86,54.63,54.8,117276.0,54.0206,54.2182,53.9909,54.1589,117276.0
2022-08-08 15:25:00,54.79,54.98,54.78,54.92,114462.0,54.149,54.3368,54.1391,54.2775,114462.0
2022-08-08 15:30:00,54.9,55.07,54.81,55.07,165816.0,54.2577,54.4258,54.1688,54.4258,165816.0
2022-08-08 15:35:00,55.07,55.17,54.98,55.17,171347.0,54.4258,54.5246,54.3368,54.5246,171347.0
2022-08-08 15:40:00,55.16,55.32,55.15,55.3,167562.0,54.5147,54.6728,54.5048,54.6531,167562.0
2022-08-08 15:45:00,55.3,55.31,55.08,55.27,178103.0,54.6531,54.6629,54.4356,54.6234,178103.0
2022-08-08 15:50:00,55.26,55.43,55.22,55.43,295264.0,54.6135,54.7815,54.574,54.7815,295264.0
2022-08-08 15:55:00,55.43,55.63,55.42,55.6,693431.0,54.7815,54.9792,54.7717,54.9496,693431.0
2022-08-09 09:30:00,54.18,54.18,53.1,53.7,451219.0,53.5462,53.5462,52.4788,53.0718,451219.0
2022-08-09 09:35:00,53.69,53.76,53.13,53.14,304447.0,53.0619,53.1311,52.5084,52.5183,304447.0
2022-08-09 09:40:00,53.16,53.58,53.08,53.28,354083.0,52.5381,52.9532,52.459,52.6567,354083.0
2022-08-09 09:45:00,53.28,53.34,52.67,52.92,307688.0,52.6567,52.716,52.0538,52.3009,307688.0
2022-08-09 09:50:00,52.9,53.08,52.62,52.77,120221.0,52.2811,52.459,52.0044,52.1527,120221.0
2022-08-09 09:55:00,52.76,52.79,52.33,52.39,172934.0,52.1428,52.1724,51.7178,51.7771,172934.0
2022-08-09 10:00:00,52.39,52.48,52.12,52.17,177572.0,51.7771,51.8661,51.5103,51.5597,177572.0
2022-08-09 10:05:00,52.16,52.24,51.79,51.79,357060.0,51.5498,51.6289,51.1841,51.1841,357060.0
2022-08-09 10:10:00,51.79,52.22,51.73,52.1,242084.0,51.1841,51.6091,51.1248,51.4905,242084.0
2022-08-09 10:15:00,52.09,52.37,52.0,52.31,148783.0,51.4806,51.7573,51.3917,51.698,148783.0
2022-08-09 10:20:00,52.31,52.47,51.93,51.97,162286.0,51.698,51.8562,51.3225,51.362,162286.0
2022-08-09 10:25:00,51.97,52.22,51.97,52.2,95629.0,51.362,51.6091,51.362,51.5893,95629.0
2022-08-09 10:30:00,52.19,52.22,51.92,52.13,144860.0,51.5794,51.6091,51.3126,51.5201,144860.0
2022-08-09 10:35:00,52.15,52.2,51.95,52.01,76833.0,51.5399,51.5893,51.3423,51.4016,76833.0
2022-08-09 10:40:00,52.01,52.09,51.89,52.0,107484.0,51.4016,51.4806,51.283,51.3917,107484.0
2022-08-09 10:45:00,52.01,52.1,51.85,52.05,143401.0,51.4016,51.4905,51.2434,51.4411,143401.0
2022-08-09 10:50:00,52.04,52.17,51.78,51.79,161741.0,51.4312,51.5597,51.1742,51.1841,161741.0
2022-08-09 10:55:00,51.8,51.98,51.79,51.95,75946.0,51.194,51.3719,51.1841,51.3423,75946.0
2022-08-09 11:00:00,51.96,51.96,51.44,51.44,146328.0,51.3521,51.3521,50.8382,50.8382,146328.0
2022-08-09 11:05:00,51.43,51.56,51.36,51.46,202359.0,50.8283,50.9568,50.7592,50.858,202359.0
2022-08-09 11:10:00,51.47,51.56,51.41,51.55,175979.0,50.8679,50.9568,50.8086,50.9469,175979.0
2022-08-09 11:15:00,51.57,51.7,51.5,51.58,153787.0,50.9667,51.0952,50.8975,50.9766,153787.0
2022-08-09 11:20:00,51.58,51.78,51.55,51.63,87669.0,50.9766,51.1742,50.9469,51.026,87669.0
2022-08-09 11:25:00,51.63,51.73,51.54,51.66,62780.0,51.026,51.1248,50.9371,51.0556,62780.0
2022-08-09 11:30:00,51.68,51.83,51.61,51.68,43778.0,51.0754,51.2237,51.0062,51.0754,43778.0
2022-08-09 11:35:00,51.68,51.69,51.4,51.41,112020.0,51.0754,51.0853,50.7987,50.8086,112020.0
2022-08-09 11:40:00,51.4,51.46,51.23,51.23,104205.0,50.7987,50.858,50.6307,50.6307,104205.0
2022-08-09 11:45:00,51.23,51.32,51.09,51.1,149594.0,50.6307,50.7196,50.4923,50.5022,149594.0
2022-08-09 11:50:00,51.09,51.17,50.93,51.07,125300.0,50.4923,50.5714,50.3342,50.4725,125300.0
2022-08-09 11:55:00,51.06,51.14,50.9,51.09,93131.0,50.4627,50.5417,50.3045,50.4923,93131.0
2022-08-09 12:00:00,51.09,51.16,50.94,51.09,87689.0,50.4923,50.5615,50.3441,50.4923,87689.0
2022-08-09 12:05:00,51.09,51.09,50.87,50.87,64387.0,50.4923,50.4923,50.2749,50.2749,64387.0
2022-08-09 12:10:00,50.88,50.92,50.58,50.58,196353.0,50.2848,50.3243,49.9883,49.9883,196353.0
2022-08-09 12:15:00,50.58,50.71,50.55,50.62,219272.0,49.9883,50.1168,49.9586,50.0278,219272.0
2022-08-09 12:20:00,50.62,50.66,50.5,50.54,162292.0,50.0278,50.0673,49.9092,49.9487,162292.0
2022-08-09 12:25:00,50.54,50.66,50.46,50.5,174776.0,49.9487,50.0673,49.8697,49.9092,174776.0
2022-08-09 12:30:00,50.5,50.58,50.42,50.52,361186.0,49.9092,49.9883,49.8302,49.929,361186.0
2022-08-09 12:35:00,50.52,50.84,50.45,50.8,197085.0,49.929,50.2452,49.8598,50.2057,197085.0
2022-08-09 12:40:00,50.8,50.9,50.72,50.84,99753.0,50.2057,50.3045,50.1266,50.2452,99753.0
2022-08-09 12:45:00,50.84,50.87,50.79,50.84,113612.0,50.2452,50.2749,50.1958,50.2452,113612.0
2022-08-09 12:50:00,50.84,50.86,50.74,50.84,57866.0,50.2452,50.265,50.1464,50.2452,57866.0
2022-08-09 12:55:00,50.84,50.88,50.81,50.86,77951.0,50.2452,50.2848,50.2156,50.265,77951.0
2022-08-09 13:00:00,50.85,51.12,50.85,51.07,115750.0,50.2551,50.522,50.2551,50.4725,115750.0
2022-08-09 13:05:00,51.08,51.1,50.95,51.07,51337.0,50.4824,50.5022,50.354,50.4725,51337.0
2022-08-09 13:10:00,51.06,51.06,50.94,50.99,46925.0,50.4627,50.4627,50.3441,50.3935,46925.0
2022-08-09 13:15:00,50.98,51.02,50.82,50.82,79910.0,50.3836,50.4231,50.2255,50.2255,79910.0
2022-08-09 13:20:00,50.85,50.91,50.81,50.89,94624.0,50.2551,50.3144,50.2156,50.2947,94624.0
2022-08-09 13:25:00,50.9,50.99,50.8,50.98,86031.0,50.3045,50.3935,50.2057,50.3836,86031.0
2022-08-09 13:30:00,50.98,50.99,50.83,50.86,63573.0,50.3836,50.3935,50.2354,50.265,63573.0
2022-08-09 13:35:00,50.85,50.85,50.74,50.81,42253.0,50.2551,50.2551,50.1464,50.2156,42253.0
2022-08-09 13:40:00,50.8,50.92,50.72,50.9,50845.0,50.2057,50.3243,50.1266,50.3045,50845.0
2022-08-09 13:45:00,50.9,51.03,50.82,50.98,75575.0,50.3045,50.433,50.2255,50.3836,75575.0
2022-08-09 13:50:00,50.98,50.99,50.88,50.92,77598.0,50.3836,50.3935,50.2848,50.3243,77598.0
2022-08-09 13:55:00,50.92,51.02,50.91,50.98,76676.0,50.3243,50.4231,50.3144,50.3836,76676.0
2022-08-09 14:00:00,50.98,51.08,50.85,50.86,92669.0,50.3836,50.4824,50.2551,50.265,92669.0
2022-08-09 14:05:00,50.86,50.9,50.77,50.81,59172.0,50.265,50.3045,50.1761,50.2156,59172.0
2022-08-09 14:10:00,50.82,50.84,50.75,50.76,58753.0,50.2255,50.2452,50.1563,50.1662,58753.0
2022-08-09 14:15:00,50.76,50.76,50.52,50.58,129771.0,50.1662,50.1662,49.929,49.9883,129771.0
2022-08-09 14:20:00,50.59,50.68,50.5,50.51,70580.0,49.9982,50.0871,49.9092,49.9191,70580.0
2022-08-09 14:25:00,50.52,50.66,50.51,50.63,163477.0,49.929,50.0673,49.9191,50.0377,163477.0
2022-08-09 14:30:00,50.63,50.93,50.61,50.93,121440.0,50.0377,50.3342,50.0179,50.3342,121440.0
2022-08-09 14:35:00,50.94,51.2,50.94,51.02,104693.0,50.3441,50.601,50.3441,50.4231,104693.0
2022-08-09 14:40:00,51.01,51.18,51.0,51.16,99397.0,50.4133,50.5813,50.4034,50.5615,99397.0
2022-08-09 14:45:00,51.18,51.32,51.15,51.31,106425.0,50.5813,50.7196,50.5516,50.7097,106425.0
2022-08-09 14:50:00,51.32,51.36,51.21,51.22,308608.0,50.7196,50.7592,50.6109,50.6208,308608.0
2022-08-09 14:55:00,51.22,51.31,51.19,51.22,164583.0,50.6208,50.7097,50.5911,50.6208,164583.0
2022-08-09 15:00:00,51.22,51.31,51.08,51.1,159388.0,50.6208,50.7097,50.4824,50.5022,159388.0
2022-08-09 15:05:00,51.11,51.31,51.11,51.23,92770.0,50.5121,50.7097,50.5121,50.6307,92770.0
2022-08-09 15:10:00,51.23,51.27,51.14,51.18,160286.0,50.6307,50.6702,50.5417,50.5813,160286.0
2022-08-09 15:15:00,51.18,51.34,51.17,51.26,137218.0,50.5813,50.7394,50.5714,50.6603,137218.0
2022-08-09 15:20:00,51.26,51.44,51.22,51.44,132433.0,50.6603,50.8382,50.6208,50.8382,132433.0
2022-08-09 15:25:00,51.44,51.46,51.28,51.31,142524.0,50.8382,50.858,50.6801,50.7097,142524.0
2022-08-09 15:30:00,51.32,51.43,51.26,51.39,149245.0,50.7196,50.8283,50.6603,50.7888,149245.0
2022-08-09 15:35:00,51.39,51.4,51.24,51.32,146078.0,50.7888,50.7987,50.6406,50.7196,146078.0
2022-08-09 15:40:00,51.32,51.44,51.2,51.21,186746.0,50.7196,50.8382,50.601,50.6109,186746.0
2022-08-09 15:45:00,51.21,51.42,51.17,51.41,218791.0,50.6109,50.8185,50.5714,50.8086,218791.0
2022-08-09 15:50:00,51.41,51.47,51.32,51.39,421167.0,50.8086,50.8679,50.7196,50.7888,421167.0
2022-08-09 15:55:00,51.39,51.4,51.18,51.27,908534.0,50.7888,50.7987,50.5813,50.6702,908534.0
2022-08-10 09:30:00,53.4,53.54,52.76,53.16,313637.0,52.7753,52.9137,52.1428,52.5381,313637.0
2022-08-10 09:35:00,53.15,53.17,52.76,52.82,221474.0,52.5282,52.548,52.1428,52.2021,221474.0
2022-08-10 09:40:00,52.82,52.82,52.4,52.55,483206.0,52.2021,52.2021,51.787,51.9352,483206.0
2022-08-10 09:45:00,52.55,52.97,52.38,52.97,195761.0,51.9352,52.3503,51.7672,52.3503,195761.0
2022-08-10 09:50:00,52.98,53.36,52.93,52.98,148705.0,52.3602,52.7358,52.3108,52.3602,148705.0
2022-08-10 09:55:00,52.99,53.01,52.63,52.84,72839.0,52.3701,52.3899,52.0143,52.2218,72839.0
2022-08-10 10:00:00,52.85,53.28,52.82,53.28,230796.0,52.2317,52.6567,52.2021,52.6567,230796.0
2022-08-10 10:05:00,53.29,53.33,53.03,53.07,99375.0,52.6666,52.7061,52.4096,52.4492,99375.0
2022-08-10 10:10:00,53.08,53.29,53.02,53.1,103216.0,52.459,52.6666,52.3997,52.4788,103216.0
2022-08-10 10:15:00,53.1,53.22,52.85,52.87,92613.0,52.4788,52.5974,52.2317,52.2515,92613.0
2022-08-10 10:20:00,52.88,53.22,52.79,53.13,135031.0,52.2614,52.5974,52.1724,52.5084,135031.0
2022-08-10 10:25:00,53.12,53.26,53.08,53.19,106100.0,52.4986,52.6369,52.459,52.5677,106100.0
2022-08-10 10:30:00,53.19,53.43,53.1,53.38,94466.0,52.5677,52.8049,52.4788,52.7555,94466.0
2022-08-10 10:35:00,53.39,53.6,53.37,53.48,104350.0,52.7654,52.973,52.7456,52.8544,104350.0
2022-08-10 10:40:00,53.49,53.64,53.47,53.5,101803.0,52.8642,53.0125,52.8445,52.8741,101803.0
2022-08-10 10:45:00,53.5,53.63,53.48,53.63,87575.0,52.8741,53.0026,52.8544,53.0026,87575.0
2022-08-10 10:50:00,53.62,53.79,53.6,53.77,111198.0,52.9927,53.1607,52.973,53.141,111198.0
2022-08-10 10:55:00,53.75,53.86,53.65,53.83,69081.0,53.1212,53.2299,53.0224,53.2003,69081.0
2022-08-10 11:00:00,53.85,54.08,53.81,54.08,137540.0,53.22,53.4473,53.1805,53.4473,137540.0
2022-08-10 11:05:00,54.1,54.26,54.07,54.13,109370.0,53.4671,53.6252,53.4375,53.4968,109370.0
2022-08-10 11:10:00,54.13,54.17,53.98,54.11,65620.0,53.4968,53.5363,53.3485,53.477,65620.0
2022-08-10 11:15:00,54.1,54.23,54.07,54.22,107766.0,53.4671,53.5956,53.4375,53.5857,107766.0
2022-08-10 11:20:00,54.23,54.4,54.22,54.39,106407.0,53.5956,53.7636,53.5857,53.7537,106407.0
2022-08-10 11:25:00,54.39,54.67,54.38,54.64,223255.0,53.7537,54.0304,53.7438,54.0008,223255.0
2022-08-10 11:30:00,54.63,54.91,54.61,54.9,155148.0,53.9909,54.2676,53.9711,54.2577,155148.0
2022-08-10 11:35:00,54.88,54.9,54.72,54.8,193789.0,54.238,54.2577,54.0798,54.1589,193789.0
2022-08-10 11:40:00,54.8,55.09,54.78,55.0,170132.0,54.1589,54.4455,54.1391,54.3566,170132.0
2022-08-10 11:45:00,54.99,55.14,54.95,55.03,125821.0,54.3467,54.4949,54.3072,54.3862,125821.0
2022-08-10 11:50:00,55.04,55.1,54.93,55.08,101942.0,54.3961,54.4554,54.2874,54.4356,101942.0
2022-08-10 11:55:00,55.08,55.16,55.04,55.14,100964.0,54.4356,54.5147,54.3961,54.4949,100964.0
2022-08-10 12:00:00,55.13,55.29,55.12,55.18,97706.0,54.4851,54.6432,54.4752,54.5345,97706.0
2022-08-10 12:05:00,55.17,55.18,55.05,55.12,95185.0,54.5246,54.5345,54.406,54.4752,95185.0
2022-08-10 12:10:00,55.12,55.21,55.1,55.16,121304.0,54.4752,54.5641,54.4554,54.5147,121304.0
2022-08-10 12:15:00,55.16,55.25,55.0,55.03,202338.0,54.5147,54.6036,54.3566,54.3862,202338.0
2022-08-10 12:20:00,55.02,55.04,54.76,54.91,162780.0,54.3763,54.3961,54.1194,54.2676,162780.0
2022-08-10 12:25:00,54.92,55.03,54.85,55.01,78281.0,54.2775,54.3862,54.2083,54.3665,78281.0
2022-08-10 12:30:00,55.01,55.08,54.85,54.89,77169.0,54.3665,54.4356,54.2083,54.2479,77169.0
2022-08-10 12:35:00,54.88,55.09,54.87,54.99,89707.0,54.238,54.4455,54.2281,54.3467,89707.0
2022-08-10 12:40:00,54.98,55.07,54.86,54.92,54413.0,54.3368,54.4258,54.2182,54.2775,54413.0
2022-08-10 12:45:00,54.91,55.05,54.91,54.98,78905.0,54.2676,54.406,54.2676,54.3368,78905.0
2022-08-10 12:50:00,54.98,55.03,54.95,54.99,78777.0,54.3368,54.3862,54.3072,54.3467,78777.0
2022-08-10 12:55:00,54.99,55.06,54.96,55.02,51983.0,54.3467,54.4159,54.317,54.3763,51983.0
2022-08-10 13:00:00,55.01,55.02,54.64,54.8,88464.0,54.3665,54.3763,54.0008,54.1589,88464.0
2022-08-10 13:05:00,54.8,54.94,54.76,54.92,46973.0,54.1589,54.2973,54.1194,54.2775,46973.0
2022-08-10 13:10:00,54.93,55.0,54.88,54.93,46350.0,54.2874,54.3566,54.238,54.2874,46350.0
2022-08-10 13:15:00,54.92,54.99,54.89,54.96,38221.0,54.2775,54.3467,54.2479,54.317,38221.0
2022-08-10 13:20:00,54.96,54.98,54.85,54.94,34841.0,54.317,54.3368,54.2083,54.2973,34841.0
2022-08-10 13:25:00,54.94,54.94,54.82,54.83,41984.0,54.2973,54.2973,54.1787,54.1886,41984.0
2022-08-10 13:30:00,54.82,54.89,54.72,54.88,58590.0,54.1787,54.2479,54.0798,54.238,58590.0
2022-08-10 13:35:00,54.9,54.93,54.83,54.84,47774.0,54.2577,54.2874,54.1886,54.1984,47774.0
2022-08-10 13:40:00,54.84,54.89,54.81,54.83,46982.0,54.1984,54.2479,54.1688,54.1886,46982.0
2022-08-10 13:45:00,54.85,55.17,54.84,55.16,63126.0,54.2083,54.5246,54.1984,54.5147,63126.0
2022-08-10 13:50:00,55.16,55.32,55.16,55.32,86630.0,54.5147,54.6728,54.5147,54.6728,86630.0
2022-08-10 13:55:00,55.33,55.35,55.18,55.18,79220.0,54.6827,54.7025,54.5345,54.5345,79220.0
2022-08-10 14:00:00,55.19,55.25,55.11,55.21,56765.0,54.5444,54.6036,54.4653,54.5641,56765.0
2022-08-10 14:05:00,55.21,55.24,55.14,55.17,37699.0,54.5641,54.5938,54.4949,54.5246,37699.0
2022-08-10 14:10:00,55.17,55.18,55.04,55.04,40139.0,54.5246,54.5345,54.3961,54.3961,40139.0
2022-08-10 14:15:00,55.04,55.1,54.89,54.9,80906.0,54.3961,54.4554,54.2479,54.2577,80906.0
2022-08-10 14:20:00,54.89,55.0,54.87,54.98,41889.0,54.2479,54.3566,54.2281,54.3368,41889.0
2022-08-10 14:25:00,54.99,55.0,54.93,54.97,52743.0,54.3467,54.3566,54.2874,54.3269,52743.0
2022-08-10 14:30:00,54.97,55.04,54.81,55.02,75328.0,54.3269,54.3961,54.1688,54.3763,75328.0
2022-08-10 14:35:00,55.01,55.11,55.01,55.06,61821.0,54.3665,54.4653,54.3665,54.4159,61821.0
2022-08-10 14:40:00,55.07,55.15,55.03,55.04,58953.0,54.4258,54.5048,54.3862,54.3961,58953.0
2022-08-10 14:45:00,55.04,55.05,54.92,54.95,76050.0,54.3961,54.406,54.2775,54.3072,76050.0
2022-08-10 14:50:00,54.93,54.99,54.89,54.93,44074.0,54.2874,54.3467,54.2479,54.2874,44074.0
2022-08-10 14:55:00,54.92,54.93,54.7,54.79,114371.0,54.2775,54.2874,54.0601,54.149,114371.0
2022-08-10 15:00:00,54.78,54.82,54.67,54.79,85296.0,54.1391,54.1787,54.0304,54.149,85296.0
2022-08-10 15:05:00,54.79,54.81,54.66,54.66,66675.0,54.149,54.1688,54.0206,54.0206,66675.0
2022-08-10 15:10:00,54.67,54.75,54.63,54.71,80394.0,54.0304,54.1095,53.9909,54.07,80394.0
2022-08-10 15:15:00,54.71,54.84,54.65,54.78,118676.0,54.07,54.1984,54.0107,54.1391,118676.0
2022-08-10 15:20:00,54.77,54.97,54.75,54.95,116750.0,54.1293,54.3269,54.1095,54.3072,116750.0
2022-08-10 15:25:00,54.96,55.02,54.94,54.95,110528.0,54.317,54.3763,54.2973,54.3072,110528.0
2022-08-10 15:30:00,54.96,55.0,54.88,54.94,123204.0,54.317,54.3566,54.238,54.2973,123204.0
2022-08-10 15:35:00,54.94,54.98,54.88,54.94,149524.0,54.2973,54.3368,54.238,54.2973,149524.0
2022-08-10 15:40:00,54.93,54.94,54.77,54.92,170123.0,54.2874,54.2973,54.1293,54.2775,170123.0
2022-08-10 15:45:00,54.91,54.98,54.84,54.86,306900.0,54.2676,54.3368,54.1984,54.2182,306900.0
2022-08-10 15:50:00,54.86,55.11,54.79,55.08,484977.0,54.2182,54.4653,54.149,54.4356,484977.0
2022-08-10 15:55:00,55.09,55.1,54.91,54.98,581486.0,54.4455,54.4554,54.2676,54.3368,581486.0
2022-08-11 09:30:00,55.8,55.91,54.87,55.28,293073.0,55.1472,55.2559,54.2281,54.6333,293073.0
2022-08-11 09:35:00,55.3,55.94,55.24,55.82,187976.0,54.6531,55.2856,54.5938,55.167,187976.0
2022-08-11 09:40:00,55.78,56.1,55.75,55.88,118464.0,55.1274,55.4437,55.0978,55.2263,118464.0
2022-08-11 09:45:00,55.87,56.25,55.77,56.14,137318.0,55.2164,55.5919,55.1176,55.4832,137318.0
2022-08-11 09:50:00,56.13,56.17,55.69,55.73,181088.0,55.4734,55.5129,55.0385,55.078,181088.0
2022-08-11 09:55:00,55.72,55.83,55.59,55.65,73073.0,55.0682,55.1769,54.9397,54.999,73073.0
2022-08-11 10:00:00,55.65,56.03,55.65,55.96,123921.0,54.999,55.3745,54.999,55.3053,123921.0
2022-08-11 10:05:00,55.97,56.2,55.95,56.18,76281.0,55.3152,55.5425,55.2955,55.5228,76281.0
2022-08-11 10:10:00,56.19,56.19,56.01,56.09,53773.0,55.5327,55.5327,55.3548,55.4338,53773.0
2022-08-11 10:15:00,56.08,56.64,56.08,56.6,165731.0,55.4239,55.9774,55.4239,55.9379,165731.0
2022-08-11 10:20:00,56.6,56.62,56.28,56.38,104124.0,55.9379,55.9576,55.6216,55.7204,104124.0
2022-08-11 10:25:00,56.41,56.42,56.01,56.17,85952.0,55.7501,55.76,55.3548,55.5129,85952.0
2022-08-11 10:30:00,56.12,56.22,56.05,56.12,63149.0,55.4635,55.5623,55.3943,55.4635,63149.0
2022-08-11 10:35:00,56.12,56.26,56.03,56.08,56363.0,55.4635,55.6018,55.3745,55.4239,56363.0
2022-08-11 10:40:00,56.08,56.13,55.64,55.7,179725.0,55.4239,55.4734,54.9891,55.0484,179725.0
2022-08-11 10:45:00,55.69,55.7,55.31,55.32,115270.0,55.0385,55.0484,54.6629,54.6728,115270.0
2022-08-11 10:50:00,55.31,55.46,55.28,55.41,107550.0,54.6629,54.8112,54.6333,54.7618,107550.0
2022-08-11 10:55:00,55.41,55.53,55.31,55.48,88979.0,54.7618,54.8804,54.6629,54.831,88979.0
2022-08-11 11:00:00,55.49,55.58,55.36,55.36,62961.0,54.8408,54.9298,54.7124,54.7124,62961.0
2022-08-11 11:05:00,55.36,55.41,54.8,54.84,118429.0,54.7124,54.7618,54.1589,54.1984,118429.0
2022-08-11 11:10:00,54.84,55.0,54.77,54.96,71929.0,54.1984,54.3566,54.1293,54.317,71929.0
2022-08-11 11:15:00,54.96,55.08,54.63,54.65,63324.0,54.317,54.4356,53.9909,54.0107,63324.0
2022-08-11 11:20:00,54.66,54.9,54.62,54.89,46522.0,54.0206,54.2577,53.981,54.2479,46522.0
2022-08-11 11:25:00,54.9,54.98,54.77,54.95,60523.0,54.2577,54.3368,54.1293,54.3072,60523.0
2022-08-11 11:30:00,54.96,55.04,54.9,54.94,85682.0,54.317,54.3961,54.2577,54.2973,85682.0
2022-08-11 11:35:00,54.92,55.09,54.92,54.99,50742.0,54.2775,54.4455,54.2775,54.3467,50742.0
2022-08-11 11:40:00,54.98,55.06,54.93,55.0,43775.0,54.3368,54.4159,54.2874,54.3566,43775.0
2022-08-11 11:45:00,55.0,55.01,54.7,54.72,51182.0,54.3566,54.3665,54.0601,54.0798,51182.0
2022-08-11 11:50:00,54.72,54.73,54.33,54.46,53880.0,54.0798,54.0897,53.6944,53.8229,53880.0
2022-08-11 11:55:00,54.45,54.61,54.39,54.48,46293.0,53.813,53.9711,53.7537,53.8427,46293.0
2022-08-11 12:00:00,54.49,54.65,54.49,54.52,35906.0,53.8525,54.0107,53.8525,53.8822,35906.0
2022-08-11 12:05:00,54.53,54.56,54.37,54.41,58882.0,53.8921,53.9217,53.7339,53.7735,58882.0
2022-08-11 12:10:00,54.42,54.42,54.17,54.22,116265.0,53.7834,53.7834,53.5363,53.5857,116265.0
2022-08-11 12:15:00,54.23,54.36,54.14,54.27,130548.0,53.5956,53.7241,53.5066,53.6351,130548.0
2022-08-11 12:20:00,54.27,54.27,54.09,54.11,94045.0,53.6351,53.6351,53.4572,53.477,94045.0
2022-08-11 12:25:00,54.11,54.27,54.08,54.25,128239.0,53.477,53.6351,53.4473,53.6153,128239.0
2022-08-11 12:30:00,54.25,54.7,54.25,54.59,72810.0,53.6153,54.0601,53.6153,53.9514,72810.0
2022-08-11 12:35:00,54.59,54.68,54.55,54.56,26859.0,53.9514,54.0403,53.9118,53.9217,26859.0
2022-08-11 12:40:00,54.57,54.64,54.52,54.62,38214.0,53.9316,54.0008,53.8822,53.981,38214.0
2022-08-11 12:45:00,54.61,54.62,54.46,54.62,23937.0,53.9711,53.981,53.8229,53.981,23937.0
2022-08-11 12:50:00,54.61,54.71,54.57,54.66,26112.0,53.9711,54.07,53.9316,54.0206,26112.0
2022-08-11 12:55:00,54.66,54.8,54.63,54.79,24728.0,54.0206,54.1589,53.9909,54.149,24728.0
2022-08-11 13:00:00,54.79,54.8,54.63,54.64,29650.0,54.149,54.1589,53.9909,54.0008,29650.0
2022-08-11 13:05:00,54.66,54.73,54.56,54.58,31201.0,54.0206,54.0897,53.9217,53.9415,31201.0
2022-08-11 13:10:00,54.56,54.64,54.51,54.53,18665.0,53.9217,54.0008,53.8723,53.8921,18665.0
2022-08-11 13:15:00,54.54,54.79,54.49,54.79,35342.0,53.902,54.149,53.8525,54.149,35342.0
2022-08-11 13:20:00,54.78,54.81,54.7,54.7,21780.0,54.1391,54.1688,54.0601,54.0601,21780.0
2022-08-11 13:25:00,54.7,54.72,54.58,54.64,37914.0,54.0601,54.0798,53.9415,54.0008,37914.0
2022-08-11 13:30:00,54.63,54.67,54.48,54.48,20437.0,53.9909,54.0304,53.8427,53.8427,20437.0
2022-08-11 13:35:00,54.47,54.62,54.45,54.56,54914.0,53.8328,53.981,53.813,53.9217,54914.0
2022-08-11 13:40:00,54.55,54.65,54.5,54.61,30165.0,53.9118,54.0107,53.8624,53.9711,30165.0
2022-08-11 13:45:00,54.6,54.61,54.47,54.48,21231.0,53.9613,53.9711,53.8328,53.8427,21231.0
2022-08-11 13:50:00,54.47,54.54,54.36,54.4,34488.0,53.8328,53.902,53.7241,53.7636,34488.0
2022-08-11 13:55:00,54.39,54.41,54.31,54.38,31638.0,53.7537,53.7735,53.6746,53.7438,31638.0
2022-08-11 14:00:00,54.39,54.39,54.18,54.23,24869.0,53.7537,53.7537,53.5462,53.5956,24869.0
2022-08-11 14:05:00,54.2,54.26,54.15,54.22,30711.0,53.5659,53.6252,53.5165,53.5857,30711.0
2022-08-11 14:10:00,54.23,54.24,54.09,54.09,33809.0,53.5956,53.6055,53.4572,53.4572,33809.0
2022-08-11 14:15:00,54.1,54.25,54.03,54.23,34497.0,53.4671,53.6153,53.3979,53.5956,34497.0
2022-08-11 14:20:00,54.22,54.29,54.16,54.26,24405.0,53.5857,53.6549,53.5264,53.6252,24405.0
2022-08-11 14:25:00,54.26,54.32,54.21,54.29,37662.0,53.6252,53.6845,53.5758,53.6549,37662.0
2022-08-11 14:30:00,54.28,54.29,54.07,54.15,37674.0,53.645,53.6549,53.4375,53.5165,37674.0
2022-08-11 14:35:00,54.15,54.27,54.12,54.16,33264.0,53.5165,53.6351,53.4869,53.5264,33264.0
2022-08-11 14:40:00,54.15,54.22,54.02,54.12,60183.0,53.5165,53.5857,53.388,53.4869,60183.0
2022-08-11 14:45:00,54.11,54.13,54.02,54.11,41888.0,53.477,53.4968,53.388,53.477,41888.0
2022-08-11 14:50:00,54.1,54.1,53.92,53.98,64503.0,53.4671,53.4671,53.2892,53.3485,64503.0
2022-08-11 14:55:00,53.98,54.18,53.98,54.13,57679.0,53.3485,53.5462,53.3485,53.4968,57679.0
2022-08-11 15:00:00,54.13,54.16,54.02,54.09,50258.0,53.4968,53.5264,53.388,53.4572,50258.0
2022-08-11 15:05:00,54.1,54.1,53.91,54.03,53948.0,53.4671,53.4671,53.2793,53.3979,53948.0
2022-08-11 15:10:00,54.04,54.04,53.76,53.86,72666.0,53.4078,53.4078,53.1311,53.2299,72666.0
2022-08-11 15:15:00,53.86,53.93,53.81,53.87,41483.0,53.2299,53.2991,53.1805,53.2398,41483.0
2022-08-11 15:20:00,53.87,53.94,53.8,53.8,60085.0,53.2398,53.309,53.1706,53.1706,60085.0
2022-08-11 15:25:00,53.8,54.01,53.8,53.97,83083.0,53.1706,53.3782,53.1706,53.3386,83083.0
2022-08-11 15:30:00,53.97,54.02,53.87,53.98,76519.0,53.3386,53.388,53.2398,53.3485,76519.0
2022-08-11 15:35:00,53.97,53.97,53.79,53.84,71547.0,53.3386,53.3386,53.1607,53.2101,71547.0
2022-08-11 15:40:00,53.84,53.91,53.79,53.82,89678.0,53.2101,53.2793,53.1607,53.1904,89678.0
2022-08-11 15:45:00,53.82,53.83,53.7,53.76,153990.0,53.1904,53.2003,53.0718,53.1311,153990.0
2022-08-11 15:50:00,53.75,54.02,53.71,53.86,255413.0,53.1212,53.388,53.0817,53.2299,255413.0
2022-08-11 15:55:00,53.85,53.86,53.58,53.72,636647.0,53.22,53.2299,52.9532,53.0915,636647.0
2022-08-12 09:30:00,54.64,54.74,54.18,54.51,179411.0,54.0008,54.0996,53.5462,53.8723,179411.0
2022-08-12 09:35:00,54.51,54.81,54.4,54.81,57302.0,53.8723,54.1688,53.7636,54.1688,57302.0
2022-08-12 09:40:00,54.87,55.19,54.82,55.15,89234.0,54.2281,54.5444,54.1787,54.5048,89234.0
2022-08-12 09:45:00,55.15,55.39,54.89,54.9,66498.0,54.5048,54.742,54.2479,54.2577,66498.0
2022-08-12 09:50:00,54.91,55.44,54.82,55.19,36209.0,54.2676,54.7914,54.1787,54.5444,36209.0
2022-08-12 09:55:00,55.13,55.19,54.92,55.04,88357.0,54.4851,54.5444,54.2775,54.3961,88357.0
2022-08-12 10:00:00,55.03,55.13,54.65,54.94,114423.0,54.3862,54.4851,54.0107,54.2973,114423.0
2022-08-12 10:05:00,54.98,55.11,54.81,54.91,43514.0,54.3368,54.4653,54.1688,54.2676,43514.0
2022-08-12 10:10:00,54.93,55.21,54.87,54.97,57036.0,54.2874,54.5641,54.2281,54.3269,57036.0
2022-08-12 10:15:00,54.99,55.35,54.95,55.28,67591.0,54.3467,54.7025,54.3072,54.6333,67591.0
2022-08-12 10:20:00,55.28,55.3,55.06,55.13,49830.0,54.6333,54.6531,54.4159,54.4851,49830.0
2022-08-12 10:25:00,55.12,55.27,55.04,55.22,43955.0,54.4752,54.6234,54.3961,54.574,43955.0
2022-08-12 10:30:00,55.21,55.21,54.96,54.96,82333.0,54.5641,54.5641,54.317,54.317,82333.0
2022-08-12 10:35:00,54.95,55.1,54.7,54.72,78166.0,54.3072,54.4554,54.0601,54.0798,78166.0
2022-08-12 10:40:00,54.73,54.77,54.5,54.55,67598.0,54.0897,54.1293,53.8624,53.9118,67598.0
2022-08-12 10:45:00,54.55,54.61,54.41,54.53,54196.0,53.9118,53.9711,53.7735,53.8921,54196.0
2022-08-12 10:50:00,54.53,54.72,54.53,54.64,112937.0,53.8921,54.0798,53.8921,54.0008,112937.0
2022-08-12 10:55:00,54.63,54.84,54.63,54.8,84953.0,53.9909,54.1984,53.9909,54.1589,84953.0
2022-08-12 11:00:00,54.81,55.0,54.75,54.94,72717.0,54.1688,54.3566,54.1095,54.2973,72717.0
2022-08-12 11:05:00,54.95,55.06,54.86,55.03,104899.0,54.3072,54.4159,54.2182,54.3862,104899.0
2022-08-12 11:10:00,55.03,55.12,54.99,55.1,35721.0,54.3862,54.4752,54.3467,54.4554,35721.0
2022-08-12 11:15:00,55.09,55.22,55.03,55.17,71953.0,54.4455,54.574,54.3862,54.5246,71953.0
2022-08-12 11:20:00,55.17,55.29,55.17,55.22,35303.0,54.5246,54.6432,54.5246,54.574,35303.0
2022-08-12 11:25:00,55.22,55.25,55.06,55.09,26229.0,54.574,54.6036,54.4159,54.4455,26229.0
2022-08-12 11:30:00,55.1,55.19,55.02,55.02,59109.0,54.4554,54.5444,54.3763,54.3763,59109.0
2022-08-12 11:35:00,55.03,55.15,55.0,55.07,53186.0,54.3862,54.5048,54.3566,54.4258,53186.0
2022-08-12 11:40:00,55.07,55.1,54.94,54.98,45708.0,54.4258,54.4554,54.2973,54.3368,45708.0
2022-08-12 11:45:00,54.99,55.06,54.96,54.96,33056.0,54.3467,54.4159,54.317,54.317,33056.0
2022-08-12 11:50:00,54.96,55.03,54.8,54.9,76239.0,54.317,54.3862,54.1589,54.2577,76239.0
2022-08-12 11:55:00,54.92,54.98,54.74,54.76,65788.0,54.2775,54.3368,54.0996,54.1194,65788.0
2022-08-12 12:00:00,54.77,54.96,54.74,54.93,53641.0,54.1293,54.317,54.0996,54.2874,53641.0
2022-08-12 12:05:00,54.93,55.0,54.91,55.0,23173.0,54.2874,54.3566,54.2676,54.3566,23173.0
2022-08-12 12:10:00,55.0,55.05,54.94,55.0,27131.0,54.3566,54.406,54.2973,54.3566,27131.0
2022-08-12 12:15:00,54.99,55.1,54.99,55.07,28467.0,54.3467,54.4554,54.3467,54.4258,28467.0
2022-08-12 12:20:00,55.07,55.17,55.04,55.16,29154.0,54.4258,54.5246,54.3961,54.5147,29154.0
2022-08-12 12:25:00,55.17,55.29,55.15,55.27,33614.0,54.5246,54.6432,54.5048,54.6234,33614.0
2022-08-12 12:30:00,55.27,55.27,55.14,55.16,24538.0,54.6234,54.6234,54.4949,54.5147,24538.0
2022-08-12 12:35:00,55.16,55.2,55.11,55.11,35810.0,54.5147,54.5542,54.4653,54.4653,35810.0
2022-08-12 12:40:00,55.12,55.13,55.02,55.08,30681.0,54.4752,54.4851,54.3763,54.4356,30681.0
2022-08-12 12:45:00,55.08,55.12,55.02,55.06,23666.0,54.4356,54.4752,54.3763,54.4159,23666.0
2022-08-12 12:50:00,55.07,55.07,54.92,54.97,27786.0,54.4258,54.4258,54.2775,54.3269,27786.0
2022-08-12 12:55:00,54.98,55.03,54.96,55.01,20495.0,54.3368,54.3862,54.317,54.3665,20495.0
2022-08-12 13:00:00,54.98,55.03,54.94,54.94,23716.0,54.3368,54.3862,54.2973,54.2973,23716.0
2022-08-12 13:05:00,54.95,55.14,54.95,55.13,28912.0,54.3072,54.4949,54.3072,54.4851,28912.0
2022-08-12 13:10:00,55.13,55.17,55.08,55.1,38112.0,54.4851,54.5246,54.4356,54.4554,38112.0
2022-08-12 13:15:00,55.11,55.28,55.09,55.27,34153.0,54.4653,54.6333,54.4455,54.6234,34153.0
2022-08-12 13:20:00,55.27,55.29,55.21,55.22,24906.0,54.6234,54.6432,54.5641,54.574,24906.0
2022-08-12 13:25:00,55.22,55.26,55.15,55.16,25765.0,54.574,54.6135,54.5048,54.5147,25765.0
2022-08-12 13:30:00,55.18,55.27,55.18,55.25,28376.0,54.5345,54.6234,54.5345,54.6036,28376.0
2022-08-12 13:35:00,55.26,55.26,55.1,55.15,27598.0,54.6135,54.6135,54.4554,54.5048,27598.0
2022-08-12 13:40:00,55.14,55.21,55.1,55.17,54235.0,54.4949,54.5641,54.4554,54.5246,54235.0
2022-08-12 13:45:00,55.15,55.19,55.11,55.19,25223.0,54.5048,54.5444,54.4653,54.5444,25223.0
2022-08-12 13:50:00,55.2,55.33,55.18,55.3,42533.0,54.5542,54.6827,54.5345,54.6531,42533.0
2022-08-12 13:55:00,55.3,55.35,55.25,55.26,39901.0,54.6531,54.7025,54.6036,54.6135,39901.0
2022-08-12 14:00:00,55.26,55.31,55.21,55.31,27352.0,54.6135,54.6629,54.5641,54.6629,27352.0
2022-08-12 14:05:00,55.31,55.32,55.18,55.22,43636.0,54.6629,54.6728,54.5345,54.574,43636.0
2022-08-12 14:10:00,55.22,55.25,55.15,55.19,29597.0,54.574,54.6036,54.5048,54.5444,29597.0
2022-08-12 14:15:00,55.18,55.25,55.14,55.17,29022.0,54.5345,54.6036,54.4949,54.5246,29022.0
2022-08-12 14:20:00,55.18,55.2,55.11,55.17,39434.0,54.5345,54.5542,54.4653,54.5246,39434.0
2022-08-12 14:25:00,55.17,55.22,55.15,55.21,44641.0,54.5246,54.574,54.5048,54.5641,44641.0
2022-08-12 14:30:00,55.21,55.28,55.2,55.28,45346.0,54.5641,54.6333,54.5542,54.6333,45346.0
2022-08-12 14:35:00,55.27,55.39,55.23,55.39,57933.0,54.6234,54.742,54.5839,54.742,57933.0
2022-08-12 14:40:00,55.4,55.51,55.38,55.5,61032.0,54.7519,54.8606,54.7321,54.8507,61032.0
2022-08-12 14:45:00,55.5,55.56,55.47,55.54,47712.0,54.8507,54.91,54.8211,54.8903,47712.0
2022-08-12 14:50:00,55.55,55.59,55.45,55.46,34229.0,54.9001,54.9397,54.8013,54.8112,34229.0
2022-08-12 14:55:00,55.46,55.46,55.37,55.41,44353.0,54.8112,54.8112,54.7222,54.7618,44353.0
2022-08-12 15:00:00,55.4,55.4,55.24,55.28,47699.0,54.7519,54.7519,54.5938,54.6333,47699.0
2022-08-12 15:05:00,55.28,55.43,55.28,55.43,50396.0,54.6333,54.7815,54.6333,54.7815,50396.0
2022-08-12 15:10:00,55.43,55.47,55.32,55.33,61541.0,54.7815,54.8211,54.6728,54.6827,61541.0
2022-08-12 15:15:00,55.33,55.35,55.25,55.31,86197.0,54.6827,54.7025,54.6036,54.6629,86197.0
2022-08-12 15:20:00,55.3,55.43,55.26,55.43,67432.0,54.6531,54.7815,54.6135,54.7815,67432.0
2022-08-12 15:25:00,55.42,55.5,55.33,55.48,67722.0,54.7717,54.8507,54.6827,54.831,67722.0
2022-08-12 15:30:00,55.48,55.53,55.47,55.52,78429.0,54.831,54.8804,54.8211,54.8705,78429.0
2022-08-12 15:35:00,55.52,55.53,55.46,55.49,104894.0,54.8705,54.8804,54.8112,54.8408,104894.0
2022-08-12 15:40:00,55.5,55.51,55.35,55.41,106137.0,54.8507,54.8606,54.7025,54.7618,106137.0
2022-08-12 15:45:00,55.41,55.41,55.28,55.33,102805.0,54.7618,54.7618,54.6333,54.6827,102805.0
2022-08-12 15:50:00,55.34,55.4,55.2,55.36,185913.0,54.6926,54.7519,54.5542,54.7124,185913.0
2022-08-12 15:55:00,55.35,55.42,55.28,55.35,279505.0,54.7025,54.7717,54.6333,54.7025,279505.0
2022-08-15 09:30:00,54.88,55.79,54.8,55.76,100857.0,54.238,55.1373,54.1589,55.1077,100857.0
2022-08-15 09:35:00,55.79,55.87,55.33,55.33,80350.0,55.1373,55.2164,54.6827,54.6827,80350.0
2022-08-15 09:40:00,55.34,55.36,54.72,54.72,75903.0,54.6926,54.7124,54.0798,54.0798,75903.0
2022-08-15 09:45:00,54.74,55.15,54.74,55.15,92043.0,54.0996,54.5048,54.0996,54.5048,92043.0
2022-08-15 09:50:00,55.13,55.55,55.02,55.54,59068.0,54.4851,54.9001,54.3763,54.8903,59068.0
2022-08-15 09:55:00,55.54,55.63,55.43,55.47,68441.0,54.8903,54.9792,54.7815,54.8211,68441.0
2022-08-15 10:00:00,55.42,55.49,55.2,55.33,78360.0,54.7717,54.8408,54.5542,54.6827,78360.0
2022-08-15 10:05:00,55.33,55.42,55.2,55.32,60628.0,54.6827,54.7717,54.5542,54.6728,60628.0
2022-08-15 10:10:00,55.33,55.42,54.98,55.03,36494.0,54.6827,54.7717,54.3368,54.3862,36494.0
2022-08-15 10:15:00,54.98,55.04,54.85,54.94,40346.0,54.3368,54.3961,54.2083,54.2973,40346.0
2022-08-15 10:20:00,54.94,54.95,54.6,54.61,94065.0,54.2973,54.3072,53.9613,53.9711,94065.0
2022-08-15 10:25:00,54.59,54.75,54.59,54.71,83627.0,53.9514,54.1095,53.9514,54.07,83627.0
2022-08-15 10:30:00,54.71,54.88,54.66,54.83,74940.0,54.07,54.238,54.0206,54.1886,74940.0
2022-08-15 10:35:00,54.82,54.84,54.65,54.68,55608.0,54.1787,54.1984,54.0107,54.0403,55608.0
2022-08-15 10:40:00,54.67,54.85,54.67,54.71,57785.0,54.0304,54.2083,54.0304,54.07,57785.0
2022-08-15 10:45:00,54.7,54.75,54.51,54.53,28634.0,54.0601,54.1095,53.8723,53.8921,28634.0
2022-08-15 10:50:00,54.53,54.86,54.48,54.76,46123.0,53.8921,54.2182,53.8427,54.1194,46123.0
2022-08-15 10:55:00,54.76,54.87,54.71,54.72,38518.0,54.1194,54.2281,54.07,54.0798,38518.0
2022-08-15 11:00:00,54.73,54.78,54.64,54.72,42620.0,54.0897,54.1391,54.0008,54.0798,42620.0
2022-08-15 11:05:00,54.71,54.76,54.56,54.62,44031.0,54.07,54.1194,53.9217,53.981,44031.0
2022-08-15 11:10:00,54.62,54.63,54.42,54.49,39572.0,53.981,53.9909,53.7834,53.8525,39572.0
2022-08-15 11:15:00,54.49,54.59,54.42,54.59,58654.0,53.8525,53.9514,53.7834,53.9514,58654.0
2022-08-15 11:20:00,54.58,54.86,54.58,54.78,38765.0,53.9415,54.2182,53.9415,54.1391,38765.0
2022-08-15 11:25:00,54.78,54.86,54.77,54.86,24704.0,54.1391,54.2182,54.1293,54.2182,24704.0
2022-08-15 11:30:00,54.85,55.02,54.85,54.97,23476.0,54.2083,54.3763,54.2083,54.3269,23476.0
2022-08-15 11:35:00,54.98,55.11,54.97,55.11,22634.0,54.3368,54.4653,54.3269,54.4653,22634.0
2022-08-15 11:40:00,55.11,55.19,55.03,55.18,28909.0,54.4653,54.5444,54.3862,54.5345,28909.0
2022-08-15 11:45:00,55.18,55.27,55.18,55.21,20336.0,54.5345,54.6234,54.5345,54.5641,20336.0
2022-08-15 11:50:00,55.23,55.26,55.14,55.25,17002.0,54.5839,54.6135,54.4949,54.6036,17002.0
2022-08-15 11:55:00,55.22,55.28,55.19,55.27,18155.0,54.574,54.6333,54.5444,54.6234,18155.0
2022-08-15 12:00:00,55.26,55.26,55.18,55.24,15176.0,54.6135,54.6135,54.5345,54.5938,15176.0
2022-08-15 12:05:00,55.25,55.25,55.15,55.19,12508.0,54.6036,54.6036,54.5048,54.5444,12508.0
2022-08-15 12:10:00,55.2,55.31,55.19,55.19,17429.0,54.5542,54.6629,54.5444,54.5444,17429.0
2022-08-15 12:15:00,55.2,55.29,55.15,55.17,20223.0,54.5542,54.6432,54.5048,54.5246,20223.0
2022-08-15 12:20:00,55.18,55.24,55.09,55.14,18836.0,54.5345,54.5938,54.4455,54.4949,18836.0
2022-08-15 12:25:00,55.14,55.28,55.14,55.28,23925.0,54.4949,54.6333,54.4949,54.6333,23925.0
2022-08-15 12:30:00,55.27,55.27,55.17,55.24,14220.0,54.6234,54.6234,54.5246,54.5938,14220.0
2022-08-15 12:35:00,55.22,55.24,55.08,55.08,16822.0,54.574,54.5938,54.4356,54.4356,16822.0
2022-08-15 12:40:00,55.1,55.17,55.04,55.16,41546.0,54.4554,54.5246,54.3961,54.5147,41546.0
2022-08-15 12:45:00,55.15,55.27,55.15,55.21,28114.0,54.5048,54.6234,54.5048,54.5641,28114.0
2022-08-15 12:50:00,55.21,55.24,55.19,55.2,12476.0,54.5641,54.5938,54.5444,54.5542,12476.0
2022-08-15 12:55:00,55.2,55.37,55.2,55.33,22643.0,54.5542,54.7222,54.5542,54.6827,22643.0
2022-08-15 13:00:00,55.33,55.33,55.23,55.29,23271.0,54.6827,54.6827,54.5839,54.6432,23271.0
2022-08-15 13:05:00,55.3,55.42,55.27,55.39,15791.0,54.6531,54.7717,54.6234,54.742,15791.0
2022-08-15 13:10:00,55.39,55.54,55.38,55.49,26790.0,54.742,54.8903,54.7321,54.8408,26790.0
2022-08-15 13:15:00,55.5,55.55,55.47,55.51,25125.0,54.8507,54.9001,54.8211,54.8606,25125.0
2022-08-15 13:20:00,55.52,55.57,55.47,55.56,19721.0,54.8705,54.9199,54.8211,54.91,19721.0
2022-08-15 13:25:00,55.55,55.6,55.53,55.55,27577.0,54.9001,54.9496,54.8804,54.9001,27577.0
2022-08-15 13:30:00,55.54,55.62,55.46,55.47,25643.0,54.8903,54.9693,54.8112,54.8211,25643.0
2022-08-15 13:35:00,55.48,55.52,55.37,55.37,28475.0,54.831,54.8705,54.7222,54.7222,28475.0
2022-08-15 13:40:00,55.38,55.41,55.33,55.38,25406.0,54.7321,54.7618,54.6827,54.7321,25406.0
2022-08-15 13:45:00,55.37,55.42,55.32,55.38,24405.0,54.7222,54.7717,54.6728,54.7321,24405.0
2022-08-15 13:50:00,55.4,55.4,55.3,55.38,16748.0,54.7519,54.7519,54.6531,54.7321,16748.0
2022-08-15 13:55:00,55.39,55.43,55.36,55.41,12155.0,54.742,54.7815,54.7124,54.7618,12155.0
2022-08-15 14:00:00,55.4,55.44,55.32,55.43,21760.0,54.7519,54.7914,54.6728,54.7815,21760.0
2022-08-15 14:05:00,55.42,55.45,55.23,55.24,64594.0,54.7717,54.8013,54.5839,54.5938,64594.0
2022-08-15 14:10:00,55.25,55.3,55.19,55.22,20886.0,54.6036,54.6531,54.5444,54.574,20886.0
2022-08-15 14:15:00,55.21,55.28,55.21,55.24,23511.0,54.5641,54.6333,54.5641,54.5938,23511.0
2022-08-15 14:20:00,55.23,55.28,55.14,55.17,21580.0,54.5839,54.6333,54.4949,54.5246,21580.0
2022-08-15 14:25:00,55.17,55.2,55.12,55.19,30686.0,54.5246,54.5542,54.4752,54.5444,30686.0
2022-08-15 14:30:00,55.2,55.35,55.2,55.3,27667.0,54.5542,54.7025,54.5542,54.6531,27667.0
2022-08-15 14:35:00,55.31,55.36,55.28,55.34,16564.0,54.6629,54.7124,54.6333,54.6926,16564.0
2022-08-15 14:40:00,55.34,55.36,55.29,55.35,18039.0,54.6926,54.7124,54.6432,54.7025,18039.0
2022-08-15 14:45:00,55.37,55.45,55.34,55.45,28454.0,54.7222,54.8013,54.6926,54.8013,28454.0
2022-08-15 14:50:00,55.46,55.46,55.35,55.37,24905.0,54.8112,54.8112,54.7025,54.7222,24905.0
2022-08-15 14:55:00,55.38,55.49,55.33,55.48,38577.0,54.7321,54.8408,54.6827,54.831,38577.0
2022-08-15 15:00:00,55.48,55.52,55.47,55.48,41988.0,54.831,54.8705,54.8211,54.831,41988.0
2022-08-15 15:05:00,55.48,55.55,55.47,55.54,26594.0,54.831,54.9001,54.8211,54.8903,26594.0
2022-08-15 15:10:00,55.54,55.7,55.49,55.66,25556.0,54.8903,55.0484,54.8408,55.0089,25556.0
2022-08-15 15:15:00,55.66,55.76,55.66,55.71,33497.0,55.0089,55.1077,55.0089,55.0583,33497.0
2022-08-15 15:20:00,55.7,55.8,55.7,55.75,29207.0,55.0484,55.1472,55.0484,55.0978,29207.0
2022-08-15 15:25:00,55.75,55.76,55.63,55.69,31844.0,55.0978,55.1077,54.9792,55.0385,31844.0
2022-08-15 15:30:00,55.69,55.7,55.57,55.69,41386.0,55.0385,55.0484,54.9199,55.0385,41386.0
2022-08-15 15:35:00,55.68,55.71,55.6,55.67,37698.0,55.0286,55.0583,54.9496,55.0187,37698.0
2022-08-15 15:40:00,55.66,55.66,55.58,55.63,50478.0,55.0089,55.0089,54.9298,54.9792,50478.0
2022-08-15 15:45:00,55.63,55.73,55.62,55.7,66540.0,54.9792,55.078,54.9693,55.0484,66540.0
2022-08-15 15:50:00,55.69,55.72,55.47,55.55,121860.0,55.0385,55.0682,54.8211,54.9001,121860.0
2022-08-15 15:55:00,55.54,55.59,55.41,55.48,293616.0,54.8903,54.9397,54.7618,54.831,293616.0
2022-08-16 09:30:00,55.24,55.36,54.73,55.04,131005.0,54.5938,54.7124,54.0897,54.3961,131005.0
2022-08-16 09:35:00,55.05,55.21,54.53,54.54,99594.0,54.406,54.5641,53.8921,53.902,99594.0
2022-08-16 09:40:00,54.53,54.66,54.34,54.37,119968.0,53.8921,54.0206,53.7043,53.7339,119968.0
2022-08-16 09:45:00,54.38,54.49,54.22,54.24,64658.0,53.7438,53.8525,53.5857,53.6055,64658.0
2022-08-16 09:50:00,54.21,54.34,54.05,54.33,131008.0,53.5758,53.7043,53.4177,53.6944,131008.0
2022-08-16 09:55:00,54.34,54.55,54.32,54.37,66929.0,53.7043,53.9118,53.6845,53.7339,66929.0
2022-08-16 10:00:00,54.37,54.41,54.08,54.34,81938.0,53.7339,53.7735,53.4473,53.7043,81938.0
2022-08-16 10:05:00,54.31,54.46,54.24,54.35,43927.0,53.6746,53.8229,53.6055,53.7142,43927.0
2022-08-16 10:10:00,54.34,54.51,54.32,54.4,41976.0,53.7043,53.8723,53.6845,53.7636,41976.0
2022-08-16 10:15:00,54.39,54.42,54.24,54.4,38220.0,53.7537,53.7834,53.6055,53.7636,38220.0
2022-08-16 10:20:00,54.39,54.45,54.26,54.34,59938.0,53.7537,53.813,53.6252,53.7043,59938.0
2022-08-16 10:25:00,54.32,54.34,54.1,54.16,38592.0,53.6845,53.7043,53.4671,53.5264,38592.0
2022-08-16 10:30:00,54.14,54.14,53.72,53.74,93463.0,53.5066,53.5066,53.0915,53.1113,93463.0
2022-08-16 10:35:00,53.73,53.99,53.7,53.94,37218.0,53.1014,53.3584,53.0718,53.309,37218.0
2022-08-16 10:40:00,53.94,54.23,53.88,54.19,39675.0,53.309,53.5956,53.2497,53.556,39675.0
2022-08-16 10:45:00,54.21,54.43,54.15,54.43,50824.0,53.5758,53.7932,53.5165,53.7932,50824.0
2022-08-16 10:50:00,54.42,54.49,54.19,54.24,44811.0,53.7834,53.8525,53.556,53.6055,44811.0
2022-08-16 10:55:00,54.22,54.3,54.15,54.17,35970.0,53.5857,53.6648,53.5165,53.5363,35970.0
2022-08-16 11:00:00,54.15,54.31,54.12,54.12,26865.0,53.5165,53.6746,53.4869,53.4869,26865.0
2022-08-16 11:05:00,54.11,54.23,54.1,54.11,35757.0,53.477,53.5956,53.4671,53.477,35757.0
2022-08-16 11:10:00,54.12,54.42,54.11,54.41,33154.0,53.4869,53.7834,53.477,53.7735,33154.0
2022-08-16 11:15:00,54.42,54.6,54.42,54.6,41787.0,53.7834,53.9613,53.7834,53.9613,41787.0
2022-08-16 11:20:00,54.59,54.6,54.39,54.44,41031.0,53.9514,53.9613,53.7537,53.8031,41031.0
2022-08-16 11:25:00,54.43,54.62,54.38,54.61,41616.0,53.7932,53.981,53.7438,53.9711,41616.0
2022-08-16 11:30:00,54.6,54.79,54.59,54.7,32503.0,53.9613,54.149,53.9514,54.0601,32503.0
2022-08-16 11:35:00,54.69,54.86,54.67,54.82,36073.0,54.0502,54.2182,54.0304,54.1787,36073.0
2022-08-16 11:40:00,54.82,54.84,54.7,54.77,22499.0,54.1787,54.1984,54.0601,54.1293,22499.0
2022-08-16 11:45:00,54.76,54.79,54.64,54.66,32456.0,54.1194,54.149,54.0008,54.0206,32456.0
2022-08-16 11:50:00,54.65,54.84,54.61,54.82,76758.0,54.0107,54.1984,53.9711,54.1787,76758.0
2022-08-16 11:55:00,54.81,54.87,54.72,54.87,80303.0,54.1688,54.2281,54.0798,54.2281,80303.0
2022-08-16 12:00:00,54.87,54.91,54.7,54.72,31802.0,54.2281,54.2676,54.0601,54.0798,31802.0
2022-08-16 12:05:00,54.71,54.82,54.68,54.7,18823.0,54.07,54.1787,54.0403,54.0601,18823.0
2022-08-16 12:10:00,54.7,54.8,54.64,54.78,32584.0,54.0601,54.1589,54.0008,54.1391,32584.0
2022-08-16 12:15:00,54.78,54.88,54.77,54.81,34374.0,54.1391,54.238,54.1293,54.1688,34374.0
2022-08-16 12:20:00,54.8,54.84,54.64,54.83,34870.0,54.1589,54.1984,54.0008,54.1886,34870.0
2022-08-16 12:25:00,54.82,54.82,54.62,54.64,23487.0,54.1787,54.1787,53.981,54.0008,23487.0
2022-08-16 12:30:00,54.63,54.71,54.59,54.64,16233.0,53.9909,54.07,53.9514,54.0008,16233.0
2022-08-16 12:35:00,54.65,54.73,54.6,54.62,20129.0,54.0107,54.0897,53.9613,53.981,20129.0
2022-08-16 12:40:00,54.63,54.65,54.47,54.5,26384.0,53.9909,54.0107,53.8328,53.8624,26384.0
2022-08-16 12:45:00,54.52,54.55,54.48,54.5,43577.0,53.8822,53.9118,53.8427,53.8624,43577.0
2022-08-16 12:50:00,54.51,54.58,54.46,54.55,29745.0,53.8723,53.9415,53.8229,53.9118,29745.0
2022-08-16 12:55:00,54.55,54.62,54.53,54.58,18860.0,53.9118,53.981,53.8921,53.9415,18860.0
2022-08-16 13:00:00,54.58,54.67,54.55,54.61,16063.0,53.9415,54.0304,53.9118,53.9711,16063.0
2022-08-16 13:05:00,54.59,54.67,54.57,54.6,15430.0,53.9514,54.0304,53.9316,53.9613,15430.0
2022-08-16 13:10:00,54.61,54.61,54.52,54.56,19574.0,53.9711,53.9711,53.8822,53.9217,19574.0
2022-08-16 13:15:00,54.56,54.62,54.52,54.53,21380.0,53.9217,53.981,53.8822,53.8921,21380.0
2022-08-16 13:20:00,54.52,54.6,54.5,54.6,33527.0,53.8822,53.9613,53.8624,53.9613,33527.0
2022-08-16 13:25:00,54.59,54.6,54.51,54.51,31350.0,53.9514,53.9613,53.8723,53.8723,31350.0
2022-08-16 13:30:00,54.52,54.74,54.47,54.72,57346.0,53.8822,54.0996,53.8328,54.0798,57346.0
2022-08-16 13:35:00,54.73,54.82,54.67,54.77,41319.0,54.0897,54.1787,54.0304,54.1293,41319.0
2022-08-16 13:40:00,54.77,54.78,54.69,54.73,34756.0,54.1293,54.1391,54.0502,54.0897,34756.0
2022-08-16 13:45:00,54.71,54.75,54.6,54.63,32026.0,54.07,54.1095,53.9613,53.9909,32026.0
2022-08-16 13:50:00,54.63,54.66,54.59,54.62,31546.0,53.9909,54.0206,53.9514,53.981,31546.0
2022-08-16 13:55:00,54.62,54.69,54.56,54.69,29810.0,53.981,54.0502,53.9217,54.0502,29810.0
2022-08-16 14:00:00,54.7,54.88,54.68,54.84,28592.0,54.0601,54.238,54.0403,54.1984,28592.0
2022-08-16 14:05:00,54.83,54.96,54.81,54.96,30890.0,54.1886,54.317,54.1688,54.317,30890.0
2022-08-16 14:10:00,54.96,55.06,54.93,55.01,39203.0,54.317,54.4159,54.2874,54.3665,39203.0
2022-08-16 14:15:00,55.01,55.01,54.91,54.98,27722.0,54.3665,54.3665,54.2676,54.3368,27722.0
2022-08-16 14:20:00,54.97,54.98,54.83,54.87,34698.0,54.3269,54.3368,54.1886,54.2281,34698.0
2022-08-16 14:25:00,54.86,54.92,54.81,54.87,35416.0,54.2182,54.2775,54.1688,54.2281,35416.0
2022-08-16 14:30:00,54.85,54.89,54.7,54.7,29884.0,54.2083,54.2479,54.0601,54.0601,29884.0
2022-08-16 14:35:00,54.7,54.72,54.31,54.35,59058.0,54.0601,54.0798,53.6746,53.7142,59058.0
2022-08-16 14:40:00,54.34,54.37,54.15,54.17,77141.0,53.7043,53.7339,53.5165,53.5363,77141.0
2022-08-16 14:45:00,54.16,54.16,53.88,54.04,99696.0,53.5264,53.5264,53.2497,53.4078,99696.0
2022-08-16 14:50:00,54.03,54.14,53.98,54.08,59359.0,53.3979,53.5066,53.3485,53.4473,59359.0
2022-08-16 14:55:00,54.1,54.3,54.09,54.3,43242.0,53.4671,53.6648,53.4572,53.6648,43242.0
2022-08-16 15:00:00,54.29,54.36,54.09,54.11,35688.0,53.6549,53.7241,53.4572,53.477,35688.0
2022-08-16 15:05:00,54.13,54.32,54.13,54.19,39684.0,53.4968,53.6845,53.4968,53.556,39684.0
2022-08-16 15:10:00,54.18,54.25,54.09,54.24,36733.0,53.5462,53.6153,53.4572,53.6055,36733.0
2022-08-16 15:15:00,54.22,54.29,54.14,54.23,35724.0,53.5857,53.6549,53.5066,53.5956,35724.0
2022-08-16 15:20:00,54.23,54.36,54.14,54.33,40309.0,53.5956,53.7241,53.5066,53.6944,40309.0
2022-08-16 15:25:00,54.33,54.42,54.3,54.4,37003.0,53.6944,53.7834,53.6648,53.7636,37003.0
2022-08-16 15:30:00,54.4,54.58,54.38,54.49,45009.0,53.7636,53.9415,53.7438,53.8525,45009.0
2022-08-16 15:35:00,54.49,54.53,54.44,54.44,44383.0,53.8525,53.8921,53.8031,53.8031,44383.0
2022-08-16 15:40:00,54.44,54.5,54.34,54.37,53290.0,53.8031,53.8624,53.7043,53.7339,53290.0
2022-08-16 15:45:00,54.37,54.56,54.37,54.53,94130.0,53.7339,53.9217,53.7339,53.8921,94130.0
2022-08-16 15:50:00,54.53,54.65,54.34,54.37,164855.0,53.8921,54.0107,53.7043,53.7339,164855.0
2022-08-16 15:55:00,54.37,54.44,54.32,54.35,261102.0,53.7339,53.8031,53.6845,53.7142,261102.0
2022-08-17 09:30:00,53.54,53.54,53.02,53.24,188348.0,52.9137,52.9137,52.3997,52.6172,188348.0
2022-08-17 09:35:00,53.21,53.63,53.21,53.39,83807.0,52.5875,53.0026,52.5875,52.7654,83807.0
2022-08-17 09:40:00,53.39,53.4,52.92,53.08,130604.0,52.7654,52.7753,52.3009,52.459,130604.0
2022-08-17 09:45:00,53.08,53.11,52.76,52.83,87637.0,52.459,52.4887,52.1428,52.212,87637.0
2022-08-17 09:50:00,52.83,52.98,52.66,52.93,69142.0,52.212,52.3602,52.0439,52.3108,69142.0
2022-08-17 09:55:00,52.97,53.19,52.91,53.06,82889.0,52.3503,52.5677,52.291,52.4393,82889.0
2022-08-17 10:00:00,53.06,53.12,52.93,53.07,41391.0,52.4393,52.4986,52.3108,52.4492,41391.0
2022-08-17 10:05:00,53.08,53.38,53.08,53.09,69799.0,52.459,52.7555,52.459,52.4689,69799.0
2022-08-17 10:10:00,53.08,53.2,52.74,52.76,82419.0,52.459,52.5776,52.123,52.1428,82419.0
2022-08-17 10:15:00,52.75,52.77,52.52,52.64,114226.0,52.1329,52.1527,51.9056,52.0242,114226.0
2022-08-17 10:20:00,52.66,52.75,52.35,52.38,205323.0,52.0439,52.1329,51.7376,51.7672,205323.0
2022-08-17 10:25:00,52.37,52.57,52.2,52.44,279180.0,51.7573,51.955,51.5893,51.8265,279180.0
2022-08-17 10:30:00,52.42,52.45,52.18,52.31,153037.0,51.8068,51.8364,51.5696,51.698,153037.0
2022-08-17 10:35:00,52.31,52.32,51.92,51.96,288589.0,51.698,51.7079,51.3126,51.3521,288589.0
2022-08-17 10:40:00,51.97,52.36,51.97,52.32,92065.0,51.362,51.7475,51.362,51.7079,92065.0
2022-08-17 10:45:00,52.33,52.38,52.15,52.16,43392.0,51.7178,51.7672,51.5399,51.5498,43392.0
2022-08-17 10:50:00,52.16,52.17,51.95,51.95,51001.0,51.5498,51.5597,51.3423,51.3423,51001.0
2022-08-17 10:55:00,51.95,52.0,51.83,51.87,110027.0,51.3423,51.3917,51.2237,51.2632,110027.0
2022-08-17 11:00:00,51.89,51.92,51.85,51.87,131710.0,51.283,51.3126,51.2434,51.2632,131710.0
2022-08-17 11:05:00,51.87,51.92,51.73,51.81,74712.0,51.2632,51.3126,51.1248,51.2039,74712.0
2022-08-17 11:10:00,51.81,51.96,51.79,51.81,73738.0,51.2039,51.3521,51.1841,51.2039,73738.0
2022-08-17 11:15:00,51.83,52.01,51.74,52.0,78285.0,51.2237,51.4016,51.1347,51.3917,78285.0
2022-08-17 11:20:00,51.98,52.14,51.95,52.1,69633.0,51.3719,51.53,51.3423,51.4905,69633.0
2022-08-17 11:25:00,52.09,52.1,51.87,51.97,57448.0,51.4806,51.4905,51.2632,51.362,57448.0
2022-08-17 11:30:00,51.98,52.13,51.92,51.93,55683.0,51.3719,51.5201,51.3126,51.3225,55683.0
2022-08-17 11:35:00,51.91,51.96,51.86,51.94,31152.0,51.3027,51.3521,51.2533,51.3324,31152.0
2022-08-17 11:40:00,51.94,51.98,51.74,51.81,73296.0,51.3324,51.3719,51.1347,51.2039,73296.0
2022-08-17 11:45:00,51.78,51.79,51.71,51.73,36445.0,51.1742,51.1841,51.1051,51.1248,36445.0
2022-08-17 11:50:00,51.72,51.77,51.64,51.75,49775.0,51.1149,51.1644,51.0359,51.1446,49775.0
2022-08-17 11:55:00,51.75,51.83,51.67,51.72,47405.0,51.1446,51.2237,51.0655,51.1149,47405.0
2022-08-17 12:00:00,51.73,51.94,51.73,51.9,66678.0,51.1248,51.3324,51.1248,51.2928,66678.0
2022-08-17 12:05:00,51.9,52.02,51.89,51.9,50337.0,51.2928,51.4114,51.283,51.2928,50337.0
2022-08-17 12:10:00,51.89,51.92,51.8,51.86,60999.0,51.283,51.3126,51.194,51.2533,60999.0
2022-08-17 12:15:00,51.86,52.04,51.85,52.02,43848.0,51.2533,51.4312,51.2434,51.4114,43848.0
2022-08-17 12:20:00,52.02,52.14,52.02,52.13,33652.0,51.4114,51.53,51.4114,51.5201,33652.0
2022-08-17 12:25:00,52.15,52.19,52.06,52.15,36409.0,51.5399,51.5794,51.451,51.5399,36409.0
2022-08-17 12:30:00,52.16,52.28,52.13,52.27,36198.0,51.5498,51.6684,51.5201,51.6585,36198.0
2022-08-17 12:35:00,52.26,52.35,52.2,52.3,58263.0,51.6486,51.7376,51.5893,51.6882,58263.0
2022-08-17 12:40:00,52.3,52.33,52.22,52.29,39761.0,51.6882,51.7178,51.6091,51.6783,39761.0
2022-08-17 12:45:00,52.29,52.34,52.22,52.25,24338.0,51.6783,51.7277,51.6091,51.6387,24338.0
2022-08-17 12:50:00,52.27,52.27,52.19,52.19,23102.0,51.6585,51.6585,51.5794,51.5794,23102.0
2022-08-17 12:55:00,52.19,52.25,52.14,52.21,24686.0,51.5794,51.6387,51.53,51.5992,24686.0
2022-08-17 13:00:00,52.22,52.27,52.03,52.17,56356.0,51.6091,51.6585,51.4213,51.5597,56356.0
2022-08-17 13:05:00,52.17,52.2,52.06,52.08,33449.0,51.5597,51.5893,51.451,51.4707,33449.0
2022-08-17 13:10:00,52.09,52.14,52.05,52.12,30642.0,51.4806,51.53,51.4411,51.5103,30642.0
2022-08-17 13:15:00,52.11,52.2,52.08,52.08,54705.0,51.5004,51.5893,51.4707,51.4707,54705.0
2022-08-17 13:20:00,52.08,52.19,52.08,52.16,38427.0,51.4707,51.5794,51.4707,51.5498,38427.0
2022-08-17 13:25:00,52.15,52.32,52.14,52.32,36331.0,51.5399,51.7079,51.53,51.7079,36331.0
2022-08-17 13:30:00,52.32,52.43,52.23,52.27,37777.0,51.7079,51.8166,51.619,51.6585,37777.0
2022-08-17 13:35:00,52.26,52.3,52.18,52.28,33992.0,51.6486,51.6882,51.5696,51.6684,33992.0
2022-08-17 13:40:00,52.27,52.33,52.25,52.27,37356.0,51.6585,51.7178,51.6387,51.6585,37356.0
2022-08-17 13:45:00,52.27,52.35,52.26,52.3,35840.0,51.6585,51.7376,51.6486,51.6882,35840.0
2022-08-17 13:50:00,52.3,52.41,52.3,52.33,39804.0,51.6882,51.7969,51.6882,51.7178,39804.0
2022-08-17 13:55:00,52.33,52.36,52.25,52.32,42571.0,51.7178,51.7475,51.6387,51.7079,42571.0
2022-08-17 14:00:00,52.31,52.86,52.28,52.64,159269.0,51.698,52.2416,51.6684,52.0242,159269.0
2022-08-17 14:05:00,52.63,52.89,52.42,52.79,214124.0,52.0143,52.2713,51.8068,52.1724,214124.0
2022-08-17 14:10:00,52.8,53.02,52.64,53.02,72847.0,52.1823,52.3997,52.0242,52.3997,72847.0
2022-08-17 14:15:00,53.04,53.08,52.86,52.91,74678.0,52.4195,52.459,52.2416,52.291,74678.0
2022-08-17 14:20:00,52.9,52.95,52.76,52.86,70708.0,52.2811,52.3306,52.1428,52.2416,70708.0
2022-08-17 14:25:00,52.86,53.1,52.81,53.06,52153.0,52.2416,52.4788,52.1922,52.4393,52153.0
2022-08-17 14:30:00,53.07,53.14,52.94,53.04,100794.0,52.4492,52.5183,52.3207,52.4195,100794.0
2022-08-17 14:35:00,53.04,53.21,53.02,53.21,55858.0,52.4195,52.5875,52.3997,52.5875,55858.0
2022-08-17 14:40:00,53.21,53.21,52.86,52.86,135186.0,52.5875,52.5875,52.2416,52.2416,135186.0
2022-08-17 14:45:00,52.87,53.07,52.87,52.99,114901.0,52.2515,52.4492,52.2515,52.3701,114901.0
2022-08-17 14:50:00,52.98,53.09,52.93,52.99,38761.0,52.3602,52.4689,52.3108,52.3701,38761.0
2022-08-17 14:55:00,52.98,53.11,52.93,52.97,35711.0,52.3602,52.4887,52.3108,52.3503,35711.0
2022-08-17 15:00:00,52.96,53.18,52.96,53.13,102269.0,52.3404,52.5579,52.3404,52.5084,102269.0
2022-08-17 15:05:00,53.14,53.23,52.97,53.05,77128.0,52.5183,52.6073,52.3503,52.4294,77128.0
2022-08-17 15:10:00,53.05,53.07,52.66,52.73,91677.0,52.4294,52.4492,52.0439,52.1131,91677.0
2022-08-17 15:15:00,52.75,52.78,52.61,52.65,47356.0,52.1329,52.1625,51.9945,52.0341,47356.0
2022-08-17 15:20:00,52.64,52.81,52.57,52.79,124984.0,52.0242,52.1922,51.955,52.1724,124984.0
2022-08-17 15:25:00,52.78,52.9,52.74,52.9,55344.0,52.1625,52.2811,52.123,52.2811,55344.0
2022-08-17 15:30:00,52.89,52.89,52.69,52.76,121659.0,52.2713,52.2713,52.0736,52.1428,121659.0
2022-08-17 15:35:00,52.75,52.86,52.72,52.75,100092.0,52.1329,52.2416,52.1032,52.1329,100092.0
2022-08-17 15:40:00,52.73,52.82,52.69,52.82,99967.0,52.1131,52.2021,52.0736,52.2021,99967.0
2022-08-17 15:45:00,52.81,52.81,52.62,52.63,142842.0,52.1922,52.1922,52.0044,52.0143,142842.0
2022-08-17 15:50:00,52.63,52.9,52.62,52.82,303838.0,52.0143,52.2811,52.0044,52.2021,303838.0
2022-08-17 15:55:00,52.81,52.81,52.59,52.64,471754.0,52.1922,52.1922,51.9748,52.0242,471754.0
2022-08-18 09:30:00,52.98,53.38,52.66,52.87,208703.0,52.3602,52.7555,52.0439,52.2515,208703.0
2022-08-18 09:35:00,52.85,53.64,52.78,53.63,130856.0,52.2317,53.0125,52.1625,53.0026,130856.0
2022-08-18 09:40:00,53.58,53.94,53.53,53.9,139231.0,52.9532,53.309,52.9038,53.2694,139231.0
2022-08-18 09:45:00,53.92,54.11,53.75,53.77,202041.0,53.2892,53.477,53.1212,53.141,202041.0
2022-08-18 09:50:00,53.78,54.3,53.74,54.23,144410.0,53.1508,53.6648,53.1113,53.5956,144410.0
2022-08-18 09:55:00,54.24,54.35,54.04,54.06,85176.0,53.6055,53.7142,53.4078,53.4276,85176.0
2022-08-18 10:00:00,54.07,54.07,53.68,53.89,96491.0,53.4375,53.4375,53.052,53.2596,96491.0
2022-08-18 10:05:00,53.87,54.1,53.81,54.03,63394.0,53.2398,53.4671,53.1805,53.3979,63394.0
2022-08-18 10:10:00,54.02,54.05,53.86,54.01,80498.0,53.388,53.4177,53.2299,53.3782,80498.0
2022-08-18 10:15:00,54.0,54.3,53.99,54.3,65596.0,53.3683,53.6648,53.3584,53.6648,65596.0
2022-08-18 10:20:00,54.3,54.58,54.3,54.45,77965.0,53.6648,53.9415,53.6648,53.813,77965.0
2022-08-18 10:25:00,54.45,54.58,54.3,54.47,201075.0,53.813,53.9415,53.6648,53.8328,201075.0
2022-08-18 10:30:00,54.46,54.71,54.44,54.71,96446.0,53.8229,54.07,53.8031,54.07,96446.0
2022-08-18 10:35:00,54.7,54.78,54.58,54.75,145036.0,54.0601,54.1391,53.9415,54.1095,145036.0
2022-08-18 10:40:00,54.75,55.17,54.71,55.15,139269.0,54.1095,54.5246,54.07,54.5048,139269.0
2022-08-18 10:45:00,55.15,55.55,55.11,55.52,157084.0,54.5048,54.9001,54.4653,54.8705,157084.0
2022-08-18 10:50:00,55.53,55.64,55.45,55.53,123078.0,54.8804,54.9891,54.8013,54.8804,123078.0
2022-08-18 10:55:00,55.53,55.59,55.41,55.53,68558.0,54.8804,54.9397,54.7618,54.8804,68558.0
2022-08-18 11:00:00,55.54,55.62,55.18,55.3,112382.0,54.8903,54.9693,54.5345,54.6531,112382.0
2022-08-18 11:05:00,55.32,55.4,55.22,55.36,96140.0,54.6728,54.7519,54.574,54.7124,96140.0
2022-08-18 11:10:00,55.38,55.51,55.35,55.5,94248.0,54.7321,54.8606,54.7025,54.8507,94248.0
2022-08-18 11:15:00,55.51,55.52,55.24,55.3,72991.0,54.8606,54.8705,54.5938,54.6531,72991.0
2022-08-18 11:20:00,55.3,55.46,55.26,55.44,49090.0,54.6531,54.8112,54.6135,54.7914,49090.0
2022-08-18 11:25:00,55.43,55.43,55.28,55.36,37293.0,54.7815,54.7815,54.6333,54.7124,37293.0
2022-08-18 11:30:00,55.37,55.56,55.31,55.49,56621.0,54.7222,54.91,54.6629,54.8408,56621.0
2022-08-18 11:35:00,55.51,55.66,55.46,55.62,66650.0,54.8606,55.0089,54.8112,54.9693,66650.0
2022-08-18 11:40:00,55.62,55.77,55.58,55.73,132981.0,54.9693,55.1176,54.9298,55.078,132981.0
2022-08-18 11:45:00,55.74,55.74,55.53,55.59,40108.0,55.0879,55.0879,54.8804,54.9397,40108.0
2022-08-18 11:50:00,55.6,55.62,55.46,55.59,47556.0,54.9496,54.9693,54.8112,54.9397,47556.0
2022-08-18 11:55:00,55.59,55.69,55.51,55.51,41881.0,54.9397,55.0385,54.8606,54.8606,41881.0
2022-08-18 12:00:00,55.51,55.67,55.47,55.63,40551.0,54.8606,55.0187,54.8211,54.9792,40551.0
2022-08-18 12:05:00,55.63,55.69,55.56,55.58,43288.0,54.9792,55.0385,54.91,54.9298,43288.0
2022-08-18 12:10:00,55.57,55.64,55.5,55.54,86343.0,54.9199,54.9891,54.8507,54.8903,86343.0
2022-08-18 12:15:00,55.54,55.56,55.38,55.5,44488.0,54.8903,54.91,54.7321,54.8507,44488.0
2022-08-18 12:20:00,55.5,55.5,55.25,55.26,44971.0,54.8507,54.8507,54.6036,54.6135,44971.0
2022-08-18 12:25:00,55.23,55.35,55.21,55.29,82915.0,54.5839,54.7025,54.5641,54.6432,82915.0
2022-08-18 12:30:00,55.29,55.35,55.22,55.32,39095.0,54.6432,54.7025,54.574,54.6728,39095.0
2022-08-18 12:35:00,55.32,55.32,55.04,55.12,41062.0,54.6728,54.6728,54.3961,54.4752,41062.0
2022-08-18 12:40:00,55.11,55.12,54.84,54.85,51945.0,54.4653,54.4752,54.1984,54.2083,51945.0
2022-08-18 12:45:00,54.84,54.98,54.8,54.93,65841.0,54.1984,54.3368,54.1589,54.2874,65841.0
2022-08-18 12:50:00,54.94,55.1,54.93,55.08,39679.0,54.2973,54.4554,54.2874,54.4356,39679.0
2022-08-18 12:55:00,55.09,55.17,55.0,55.12,34102.0,54.4455,54.5246,54.3566,54.4752,34102.0
2022-08-18 13:00:00,55.13,55.16,55.01,55.04,28161.0,54.4851,54.5147,54.3665,54.3961,28161.0
2022-08-18 13:05:00,55.05,55.32,55.04,55.32,36244.0,54.406,54.6728,54.3961,54.6728,36244.0
2022-08-18 13:10:00,55.33,55.4,55.18,55.19,33748.0,54.6827,54.7519,54.5345,54.5444,33748.0
2022-08-18 13:15:00,55.16,55.35,55.14,55.34,26356.0,54.5147,54.7025,54.4949,54.6926,26356.0
2022-08-18 13:20:00,55.35,55.39,55.21,55.25,24650.0,54.7025,54.742,54.5641,54.6036,24650.0
2022-08-18 13:25:00,55.26,55.33,55.2,55.29,27798.0,54.6135,54.6827,54.5542,54.6432,27798.0
2022-08-18 13:30:00,55.29,55.35,55.23,55.26,23802.0,54.6432,54.7025,54.5839,54.6135,23802.0
2022-08-18 13:35:00,55.26,55.4,55.25,55.4,24829.0,54.6135,54.7519,54.6036,54.7519,24829.0
2022-08-18 13:40:00,55.41,55.43,55.35,55.38,20086.0,54.7618,54.7815,54.7025,54.7321,20086.0
2022-08-18 13:45:00,55.37,55.4,55.3,55.3,26560.0,54.7222,54.7519,54.6531,54.6531,26560.0
2022-08-18 13:50:00,55.31,55.38,55.26,55.34,31767.0,54.6629,54.7321,54.6135,54.6926,31767.0
2022-08-18 13:55:00,55.34,55.34,55.2,55.22,29593.0,54.6926,54.6926,54.5542,54.574,29593.0
2022-08-18 14:00:00,55.22,55.22,55.1,55.15,30633.0,54.574,54.574,54.4554,54.5048,30633.0
2022-08-18 14:05:00,55.15,55.19,55.07,55.19,40881.0,54.5048,54.5444,54.4258,54.5444,40881.0
2022-08-18 14:10:00,55.18,55.18,55.05,55.13,42024.0,54.5345,54.5345,54.406,54.4851,42024.0
2022-08-18 14:15:00,55.13,55.18,55.11,55.11,43206.0,54.4851,54.5345,54.4653,54.4653,43206.0
2022-08-18 14:20:00,55.11,55.11,54.96,55.0,28793.0,54.4653,54.4653,54.317,54.3566,28793.0
2022-08-18 14:25:00,55.0,55.01,54.89,54.94,43447.0,54.3566,54.3665,54.2479,54.2973,43447.0
2022-08-18 14:30:00,54.94,54.94,54.83,54.9,49767.0,54.2973,54.2973,54.1886,54.2577,49767.0
2022-08-18 14:35:00,54.89,54.89,54.72,54.73,47760.0,54.2479,54.2479,54.0798,54.0897,47760.0
2022-08-18 14:40:00,54.73,54.82,54.71,54.78,63708.0,54.0897,54.1787,54.07,54.1391,63708.0
2022-08-18 14:45:00,54.79,54.79,54.66,54.7,62824.0,54.149,54.149,54.0206,54.0601,62824.0
2022-08-18 14:50:00,54.69,54.89,54.64,54.86,83135.0,54.0502,54.2479,54.0008,54.2182,83135.0
2022-08-18 14:55:00,54.86,54.9,54.73,54.88,93157.0,54.2182,54.2577,54.0897,54.238,93157.0
2022-08-18 15:00:00,54.85,54.85,54.72,54.8,44314.0,54.2083,54.2083,54.0798,54.1589,44314.0
2022-08-18 15:05:00,54.8,54.86,54.71,54.76,51550.0,54.1589,54.2182,54.07,54.1194,51550.0
2022-08-18 15:10:00,54.77,54.85,54.69,54.82,50489.0,54.1293,54.2083,54.0502,54.1787,50489.0
2022-08-18 15:15:00,54.83,54.96,54.8,54.93,58114.0,54.1886,54.317,54.1589,54.2874,58114.0
2022-08-18 15:20:00,54.93,54.99,54.83,54.98,54276.0,54.2874,54.3467,54.1886,54.3368,54276.0
2022-08-18 15:25:00,54.98,55.01,54.91,54.98,57428.0,54.3368,54.3665,54.2676,54.3368,57428.0
2022-08-18 15:30:00,54.98,55.04,54.89,55.01,72970.0,54.3368,54.3961,54.2479,54.3665,72970.0
2022-08-18 15:35:00,55.0,55.0,54.81,54.82,75990.0,54.3566,54.3566,54.1688,54.1787,75990.0
2022-08-18 15:40:00,54.81,54.84,54.69,54.76,110683.0,54.1688,54.1984,54.0502,54.1194,110683.0
2022-08-18 15:45:00,54.76,54.8,54.72,54.76,154161.0,54.1194,54.1589,54.0798,54.1194,154161.0
2022-08-18 15:50:00,54.75,54.75,54.49,54.55,299154.0,54.1095,54.1095,53.8525,53.9118,299154.0
2022-08-18 15:55:00,54.56,54.59,54.49,54.54,534987.0,53.9217,53.9514,53.8525,53.902,534987.0
2022-08-19 09:30:00,53.46,54.03,53.35,53.69,221486.0,52.8346,53.3979,52.7259,53.0619,221486.0
2022-08-19 09:35:00,53.71,53.8,53.5,53.76,104560.0,53.0817,53.1706,52.8741,53.1311,104560.0
2022-08-19 09:40:00,53.76,53.82,53.22,53.25,149154.0,53.1311,53.1904,52.5974,52.627,149154.0
2022-08-19 09:45:00,53.24,53.34,52.83,52.83,134339.0,52.6172,52.716,52.212,52.212,134339.0
2022-08-19 09:50:00,52.81,53.13,52.78,52.94,141232.0,52.1922,52.5084,52.1625,52.3207,141232.0
2022-08-19 09:55:00,52.97,53.02,52.82,52.9,133495.0,52.3503,52.3997,52.2021,52.2811,133495.0
2022-08-19 10:00:00,52.88,53.07,52.72,52.96,92720.0,52.2614,52.4492,52.1032,52.3404,92720.0
2022-08-19 10:05:00,52.98,53.04,52.81,52.87,66358.0,52.3602,52.4195,52.1922,52.2515,66358.0
2022-08-19 10:10:00,52.88,52.96,52.74,52.86,67035.0,52.2614,52.3404,52.123,52.2416,67035.0
2022-08-19 10:15:00,52.89,53.01,52.82,52.95,49223.0,52.2713,52.3899,52.2021,52.3306,49223.0
2022-08-19 10:20:00,52.97,53.21,52.97,53.07,42164.0,52.3503,52.5875,52.3503,52.4492,42164.0
2022-08-19 10:25:00,53.08,53.11,52.91,52.99,47779.0,52.459,52.4887,52.291,52.3701,47779.0
2022-08-19 10:30:00,53.0,53.21,52.89,52.9,65931.0,52.38,52.5875,52.2713,52.2811,65931.0
2022-08-19 10:35:00,52.9,53.01,52.83,53.0,43291.0,52.2811,52.3899,52.212,52.38,43291.0
2022-08-19 10:40:00,53.0,53.24,52.92,53.17,80238.0,52.38,52.6172,52.3009,52.548,80238.0
2022-08-19 10:45:00,53.15,53.25,53.1,53.15,67174.0,52.5282,52.627,52.4788,52.5282,67174.0
2022-08-19 10:50:00,53.14,53.14,52.7,52.72,54246.0,52.5183,52.5183,52.0835,52.1032,54246.0
2022-08-19 10:55:00,52.72,52.76,52.58,52.61,142412.0,52.1032,52.1428,51.9649,51.9945,142412.0
2022-08-19 11:00:00,52.6,52.88,52.59,52.85,54990.0,51.9846,52.2614,51.9748,52.2317,54990.0
2022-08-19 11:05:00,52.83,52.9,52.81,52.85,24107.0,52.212,52.2811,52.1922,52.2317,24107.0
2022-08-19 11:10:00,52.85,52.88,52.77,52.85,66127.0,52.2317,52.2614,52.1527,52.2317,66127.0
2022-08-19 11:15:00,52.85,52.96,52.84,52.94,64229.0,52.2317,52.3404,52.2218,52.3207,64229.0
2022-08-19 11:20:00,52.95,53.1,52.94,53.04,37839.0,52.3306,52.4788,52.3207,52.4195,37839.0
2022-08-19 11:25:00,53.05,53.05,52.7,52.97,60853.0,52.4294,52.4294,52.0835,52.3503,60853.0
2022-08-19 11:30:00,52.97,53.05,52.87,52.95,30253.0,52.3503,52.4294,52.2515,52.3306,30253.0
2022-08-19 11:35:00,52.94,53.0,52.86,52.91,33243.0,52.3207,52.38,52.2416,52.291,33243.0
2022-08-19 11:40:00,52.91,53.06,52.9,52.94,29539.0,52.291,52.4393,52.2811,52.3207,29539.0
2022-08-19 11:45:00,52.96,53.2,52.93,53.1,49415.0,52.3404,52.5776,52.3108,52.4788,49415.0
2022-08-19 11:50:00,53.1,53.16,53.01,53.13,70557.0,52.4788,52.5381,52.3899,52.5084,70557.0
2022-08-19 11:55:00,53.12,53.14,52.95,53.06,68810.0,52.4986,52.5183,52.3306,52.4393,68810.0
2022-08-19 12:00:00,53.06,53.08,52.95,53.05,65000.0,52.4393,52.459,52.3306,52.4294,65000.0
2022-08-19 12:05:00,53.05,53.11,52.99,52.99,53778.0,52.4294,52.4887,52.3701,52.3701,53778.0
2022-08-19 12:10:00,53.01,53.21,53.0,53.17,92184.0,52.3899,52.5875,52.38,52.548,92184.0
2022-08-19 12:15:00,53.17,53.32,53.17,53.22,54715.0,52.548,52.6962,52.548,52.5974,54715.0
2022-08-19 12:20:00,53.23,53.3,53.16,53.22,21621.0,52.6073,52.6765,52.5381,52.5974,21621.0
2022-08-19 12:25:00,53.2,53.21,53.06,53.07,36081.0,52.5776,52.5875,52.4393,52.4492,36081.0
2022-08-19 12:30:00,53.08,53.15,53.02,53.15,29968.0,52.459,52.5282,52.3997,52.5282,29968.0
2022-08-19 12:35:00,53.14,53.26,53.12,53.26,20500.0,52.5183,52.6369,52.4986,52.6369,20500.0
2022-08-19 12:40:00,53.25,53.25,53.12,53.21,20303.0,52.627,52.627,52.4986,52.5875,20303.0
2022-08-19 12:45:00,53.2,53.23,53.08,53.08,19849.0,52.5776,52.6073,52.459,52.459,19849.0
2022-08-19 12:50:00,53.09,53.13,53.06,53.11,18866.0,52.4689,52.5084,52.4393,52.4887,18866.0
2022-08-19 12:55:00,53.12,53.26,53.11,53.18,29763.0,52.4986,52.6369,52.4887,52.5579,29763.0
2022-08-19 13:00:00,53.18,53.25,53.15,53.19,21732.0,52.5579,52.627,52.5282,52.5677,21732.0
2022-08-19 13:05:00,53.21,53.21,53.02,53.07,30605.0,52.5875,52.5875,52.3997,52.4492,30605.0
2022-08-19 13:10:00,53.06,53.07,52.95,53.02,52529.0,52.4393,52.4492,52.3306,52.3997,52529.0
2022-08-19 13:15:00,53.02,53.05,52.94,52.95,21005.0,52.3997,52.4294,52.3207,52.3306,21005.0
2022-08-19 13:20:00,52.95,52.96,52.74,52.77,69325.0,52.3306,52.3404,52.123,52.1527,69325.0
2022-08-19 13:25:00,52.76,52.79,52.68,52.69,42935.0,52.1428,52.1724,52.0637,52.0736,42935.0
2022-08-19 13:30:00,52.68,52.71,52.59,52.69,44614.0,52.0637,52.0934,51.9748,52.0736,44614.0
2022-08-19 13:35:00,52.67,52.69,52.64,52.69,24870.0,52.0538,52.0736,52.0242,52.0736,24870.0
2022-08-19 13:40:00,52.7,52.78,52.7,52.78,32862.0,52.0835,52.1625,52.0835,52.1625,32862.0
2022-08-19 13:45:00,52.77,52.8,52.74,52.8,21181.0,52.1527,52.1823,52.123,52.1823,21181.0
2022-08-19 13:50:00,52.8,52.94,52.79,52.94,40282.0,52.1823,52.3207,52.1724,52.3207,40282.0
2022-08-19 13:55:00,52.93,52.98,52.89,52.97,34401.0,52.3108,52.3602,52.2713,52.3503,34401.0
2022-08-19 14:00:00,52.96,53.02,52.92,52.93,61047.0,52.3404,52.3997,52.3009,52.3108,61047.0
2022-08-19 14:05:00,52.93,53.03,52.88,52.97,30204.0,52.3108,52.4096,52.2614,52.3503,30204.0
2022-08-19 14:10:00,52.97,53.01,52.83,52.83,24286.0,52.3503,52.3899,52.212,52.212,24286.0
2022-08-19 14:15:00,52.83,52.92,52.83,52.89,24487.0,52.212,52.3009,52.212,52.2713,24487.0
2022-08-19 14:20:00,52.89,52.92,52.82,52.87,29456.0,52.2713,52.3009,52.2021,52.2515,29456.0
2022-08-19 14:25:00,52.87,52.94,52.84,52.92,24727.0,52.2515,52.3207,52.2218,52.3009,24727.0
2022-08-19 14:30:00,52.92,52.97,52.83,52.93,22775.0,52.3009,52.3503,52.212,52.3108,22775.0
2022-08-19 14:35:00,52.93,52.97,52.89,52.92,22524.0,52.3108,52.3503,52.2713,52.3009,22524.0
2022-08-19 14:40:00,52.91,53.03,52.89,53.0,22287.0,52.291,52.4096,52.2713,52.38,22287.0
2022-08-19 14:45:00,53.0,53.04,52.95,53.02,21470.0,52.38,52.4195,52.3306,52.3997,21470.0
2022-08-19 14:50:00,53.02,53.05,52.94,52.97,24188.0,52.3997,52.4294,52.3207,52.3503,24188.0
2022-08-19 14:55:00,52.96,52.99,52.87,52.93,36543.0,52.3404,52.3701,52.2515,52.3108,36543.0
2022-08-19 15:00:00,52.93,52.99,52.85,52.86,29437.0,52.3108,52.3701,52.2317,52.2416,29437.0
2022-08-19 15:05:00,52.86,52.86,52.79,52.82,35284.0,52.2416,52.2416,52.1724,52.2021,35284.0
2022-08-19 15:10:00,52.83,52.98,52.82,52.98,47919.0,52.212,52.3602,52.2021,52.3602,47919.0
2022-08-19 15:15:00,52.97,53.05,52.94,53.0,45400.0,52.3503,52.4294,52.3207,52.38,45400.0
2022-08-19 15:20:00,53.0,53.04,52.96,53.04,34995.0,52.38,52.4195,52.3404,52.4195,34995.0
2022-08-19 15:25:00,53.04,53.11,53.01,53.1,55991.0,52.4195,52.4887,52.3899,52.4788,55991.0
2022-08-19 15:30:00,53.1,53.24,53.05,53.18,70257.0,52.4788,52.6172,52.4294,52.5579,70257.0
2022-08-19 15:35:00,53.17,53.24,53.15,53.2,72002.0,52.548,52.6172,52.5282,52.5776,72002.0
2022-08-19 15:40:00,53.2,53.21,53.09,53.2,98197.0,52.5776,52.5875,52.4689,52.5776,98197.0
2022-08-19 15:45:00,53.2,53.25,53.13,53.24,143778.0,52.5776,52.627,52.5084,52.6172,143778.0
2022-08-19 15:50:00,53.24,53.35,53.09,53.11,267920.0,52.6172,52.7259,52.4689,52.4887,267920.0
2022-08-19 15:55:00,53.12,53.25,53.11,53.13,461770.0,52.4986,52.627,52.4887,52.5084,461770.0
2022-08-22 09:30:00,51.39,51.72,51.12,51.29,317543.0,50.7888,51.1149,50.522,50.69,317543.0
2022-08-22 09:35:00,51.28,51.47,51.05,51.43,114572.0,50.6801,50.8679,50.4528,50.8283,114572.0
2022-08-22 09:40:00,51.4,52.08,51.29,52.06,106500.0,50.7987,51.4707,50.69,51.451,106500.0
2022-08-22 09:45:00,52.05,52.17,51.73,51.75,93923.0,51.4411,51.5597,51.1248,51.1446,93923.0
2022-08-22 09:50:00,51.74,52.11,51.67,52.11,115085.0,51.1347,51.5004,51.0655,51.5004,115085.0
2022-08-22 09:55:00,52.11,52.25,51.9,51.91,66312.0,51.5004,51.6387,51.2928,51.3027,66312.0
2022-08-22 10:00:00,51.91,51.91,51.65,51.9,46766.0,51.3027,51.3027,51.0458,51.2928,46766.0
2022-08-22 10:05:00,51.91,52.0,51.74,51.91,57898.0,51.3027,51.3917,51.1347,51.3027,57898.0
2022-08-22 10:10:00,51.92,51.96,51.76,51.88,54802.0,51.3126,51.3521,51.1545,51.2731,54802.0
2022-08-22 10:15:00,51.87,51.92,51.71,51.78,59831.0,51.2632,51.3126,51.1051,51.1742,59831.0
2022-08-22 10:20:00,51.79,51.81,51.5,51.5,51388.0,51.1841,51.2039,50.8975,50.8975,51388.0
2022-08-22 10:25:00,51.51,51.67,51.5,51.59,47478.0,50.9074,51.0655,50.8975,50.9865,47478.0
2022-08-22 10:30:00,51.58,51.66,51.45,51.49,31055.0,50.9766,51.0556,50.8481,50.8876,31055.0
2022-08-22 10:35:00,51.51,51.63,51.49,51.61,82583.0,50.9074,51.026,50.8876,51.0062,82583.0
2022-08-22 10:40:00,51.61,51.76,51.41,51.42,134855.0,51.0062,51.1545,50.8086,50.8185,134855.0
2022-08-22 10:45:00,51.42,51.74,51.4,51.58,41817.0,50.8185,51.1347,50.7987,50.9766,41817.0
2022-08-22 10:50:00,51.58,51.62,51.47,51.56,22182.0,50.9766,51.0161,50.8679,50.9568,22182.0
2022-08-22 10:55:00,51.56,51.59,51.36,51.41,21717.0,50.9568,50.9865,50.7592,50.8086,21717.0
2022-08-22 11:00:00,51.42,51.46,51.32,51.36,35560.0,50.8185,50.858,50.7196,50.7592,35560.0
2022-08-22 11:05:00,51.37,51.37,51.22,51.25,65963.0,50.769,50.769,50.6208,50.6504,65963.0
2022-08-22 11:10:00,51.25,51.37,51.17,51.32,44916.0,50.6504,50.769,50.5714,50.7196,44916.0
2022-08-22 11:15:00,51.31,51.37,51.3,51.34,61897.0,50.7097,50.769,50.6999,50.7394,61897.0
2022-08-22 11:20:00,51.36,51.37,51.31,51.31,50183.0,50.7592,50.769,50.7097,50.7097,50183.0
2022-08-22 11:25:00,51.31,51.36,51.26,51.3,21230.0,50.7097,50.7592,50.6603,50.6999,21230.0
2022-08-22 11:30:00,51.28,51.37,51.24,51.36,53395.0,50.6801,50.769,50.6406,50.7592,53395.0
2022-08-22 11:35:00,51.36,51.41,51.33,51.36,23381.0,50.7592,50.8086,50.7295,50.7592,23381.0
2022-08-22 11:40:00,51.35,51.5,51.34,51.4,34123.0,50.7493,50.8975,50.7394,50.7987,34123.0
2022-08-22 11:45:00,51.39,51.5,51.35,51.41,17247.0,50.7888,50.8975,50.7493,50.8086,17247.0
2022-08-22 11:50:00,51.41,51.61,51.41,51.6,32005.0,50.8086,51.0062,50.8086,50.9963,32005.0
2022-08-22 11:55:00,51.61,51.7,51.59,51.63,40545.0,51.0062,51.0952,50.9865,51.026,40545.0
2022-08-22 12:00:00,51.63,51.78,51.63,51.66,46538.0,51.026,51.1742,51.026,51.0556,46538.0
2022-08-22 12:05:00,51.66,51.69,51.52,51.52,40580.0,51.0556,51.0853,50.9173,50.9173,40580.0
2022-08-22 12:10:00,51.51,51.56,51.43,51.47,36774.0,50.9074,50.9568,50.8283,50.8679,36774.0
2022-08-22 12:15:00,51.47,51.63,51.47,51.62,32662.0,50.8679,51.026,50.8679,51.0161,32662.0
2022-08-22 12:20:00,51.62,51.69,51.59,51.66,28645.0,51.0161,51.0853,50.9865,51.0556,28645.0
2022-08-22 12:25:00,51.65,51.69,51.58,51.59,35461.0,51.0458,51.0853,50.9766,50.9865,35461.0
2022-08-22 12:30:00,51.59,51.63,51.55,51.55,23171.0,50.9865,51.026,50.9469,50.9469,23171.0
2022-08-22 12:35:00,51.55,51.58,51.52,51.57,17031.0,50.9469,50.9766,50.9173,50.9667,17031.0
2022-08-22 12:40:00,51.56,51.56,51.42,51.44,27234.0,50.9568,50.9568,50.8185,50.8382,27234.0
2022-08-22 12:45:00,51.44,51.46,51.37,51.43,21323.0,50.8382,50.858,50.769,50.8283,21323.0
2022-08-22 12:50:00,51.42,51.46,51.41,51.45,11047.0,50.8185,50.858,50.8086,50.8481,11047.0
2022-08-22 12:55:00,51.44,51.45,51.36,51.44,16293.0,50.8382,50.8481,50.7592,50.8382,16293.0
2022-08-22 13:00:00,51.44,51.49,51.31,51.31,25502.0,50.8382,50.8876,50.7097,50.7097,25502.0
2022-08-22 13:05:00,51.3,51.32,51.23,51.27,29175.0,50.6999,50.7196,50.6307,50.6702,29175.0
2022-08-22 13:10:00,51.26,51.27,51.17,51.27,26760.0,50.6603,50.6702,50.5714,50.6702,26760.0
2022-08-22 13:15:00,51.27,51.28,51.16,51.22,25290.0,50.6702,50.6801,50.5615,50.6208,25290.0
2022-08-22 13:20:00,51.23,51.26,51.15,51.16,13478.0,50.6307,50.6603,50.5516,50.5615,13478.0
2022-08-22 13:25:00,51.17,51.17,51.11,51.13,19715.0,50.5714,50.5714,50.5121,50.5318,19715.0
2022-08-22 13:30:00,51.13,51.13,51.07,51.08,26058.0,50.5318,50.5318,50.4725,50.4824,26058.0
2022-08-22 13:35:00,51.09,51.17,51.07,51.12,31713.0,50.4923,50.5714,50.4725,50.522,31713.0
2022-08-22 13:40:00,51.11,51.2,51.1,51.16,19033.0,50.5121,50.601,50.5022,50.5615,19033.0
2022-08-22 13:45:00,51.15,51.2,51.15,51.19,18477.0,50.5516,50.601,50.5516,50.5911,18477.0
2022-08-22 13:50:00,51.18,51.25,51.17,51.23,22208.0,50.5813,50.6504,50.5714,50.6307,22208.0
2022-08-22 13:55:00,51.23,51.25,51.19,51.22,19566.0,50.6307,50.6504,50.5911,50.6208,19566.0
2022-08-22 14:00:00,51.21,51.27,51.15,51.18,24611.0,50.6109,50.6702,50.5516,50.5813,24611.0
2022-08-22 14:05:00,51.18,51.27,51.17,51.23,27270.0,50.5813,50.6702,50.5714,50.6307,27270.0
2022-08-22 14:10:00,51.23,51.32,51.22,51.31,26812.0,50.6307,50.7196,50.6208,50.7097,26812.0
2022-08-22 14:15:00,51.32,51.33,51.25,51.31,22064.0,50.7196,50.7295,50.6504,50.7097,22064.0
2022-08-22 14:20:00,51.32,51.34,51.19,51.2,25615.0,50.7196,50.7394,50.5911,50.601,25615.0
2022-08-22 14:25:00,51.2,51.25,51.13,51.14,40148.0,50.601,50.6504,50.5318,50.5417,40148.0
2022-08-22 14:30:00,51.14,51.14,50.96,50.99,108234.0,50.5417,50.5417,50.3638,50.3935,108234.0
2022-08-22 14:35:00,51.0,51.06,50.99,51.04,46789.0,50.4034,50.4627,50.3935,50.4429,46789.0
2022-08-22 14:40:00,51.03,51.06,50.97,50.98,35042.0,50.433,50.4627,50.3737,50.3836,35042.0
2022-08-22 14:45:00,50.97,51.03,50.96,51.0,42085.0,50.3737,50.433,50.3638,50.4034,42085.0
2022-08-22 14:50:00,51.0,51.06,50.9,50.93,33736.0,50.4034,50.4627,50.3045,50.3342,33736.0
2022-08-22 14:55:00,50.93,50.95,50.82,50.95,89437.0,50.3342,50.354,50.2255,50.354,89437.0
2022-08-22 15:00:00,50.94,51.04,50.93,50.95,60211.0,50.3441,50.4429,50.3342,50.354,60211.0
2022-08-22 15:05:00,50.94,51.01,50.91,50.95,86652.0,50.3441,50.4133,50.3144,50.354,86652.0
2022-08-22 15:10:00,50.95,51.0,50.92,50.96,64099.0,50.354,50.4034,50.3243,50.3638,64099.0
2022-08-22 15:15:00,50.97,51.01,50.81,50.82,65472.0,50.3737,50.4133,50.2156,50.2255,65472.0
2022-08-22 15:20:00,50.82,50.84,50.75,50.78,145334.0,50.2255,50.2452,50.1563,50.1859,145334.0
2022-08-22 15:25:00,50.78,50.82,50.68,50.71,110612.0,50.1859,50.2255,50.0871,50.1168,110612.0
2022-08-22 15:30:00,50.71,50.75,50.58,50.63,107492.0,50.1168,50.1563,49.9883,50.0377,107492.0
2022-08-22 15:35:00,50.62,50.76,50.62,50.72,92376.0,50.0278,50.1662,50.0278,50.1266,92376.0
2022-08-22 15:40:00,50.73,50.75,50.56,50.57,114164.0,50.1365,50.1563,49.9685,49.9784,114164.0
2022-08-22 15:45:00,50.57,50.72,50.55,50.71,122961.0,49.9784,50.1266,49.9586,50.1168,122961.0
2022-08-22 15:50:00,50.71,50.89,50.69,50.79,239109.0,50.1168,50.2947,50.097,50.1958,239109.0
2022-08-22 15:55:00,50.79,50.96,50.78,50.9,477040.0,50.1958,50.3638,50.1859,50.3045,477040.0
2022-08-23 09:30:00,51.03,51.49,51.03,51.43,129516.0,50.433,50.8876,50.433,50.8283,129516.0
2022-08-23 09:35:00,51.46,51.58,51.37,51.5,100072.0,50.858,50.9766,50.769,50.8975,100072.0
2022-08-23 09:40:00,51.5,51.67,51.19,51.2,60158.0,50.8975,51.0655,50.5911,50.601,60158.0
2022-08-23 09:45:00,51.21,52.04,51.21,51.89,115335.0,50.6109,51.4312,50.6109,51.283,115335.0
2022-08-23 09:50:00,51.9,52.48,51.9,52.31,145307.0,51.2928,51.8661,51.2928,51.698,145307.0
2022-08-23 09:55:00,52.3,52.32,52.08,52.26,108007.0,51.6882,51.7079,51.4707,51.6486,108007.0
2022-08-23 10:00:00,52.25,52.26,51.89,52.01,78016.0,51.6387,51.6486,51.283,51.4016,78016.0
2022-08-23 10:05:00,52.02,52.35,52.02,52.32,51217.0,51.4114,51.7376,51.4114,51.7079,51217.0
2022-08-23 10:10:00,52.35,52.47,52.27,52.42,59373.0,51.7376,51.8562,51.6585,51.8068,59373.0
2022-08-23 10:15:00,52.42,52.52,52.22,52.26,54449.0,51.8068,51.9056,51.6091,51.6486,54449.0
2022-08-23 10:20:00,52.25,52.36,52.19,52.22,60281.0,51.6387,51.7475,51.5794,51.6091,60281.0
2022-08-23 10:25:00,52.19,52.22,52.03,52.06,62541.0,51.5794,51.6091,51.4213,51.451,62541.0
2022-08-23 10:30:00,52.06,52.23,51.96,52.14,49740.0,51.451,51.619,51.3521,51.53,49740.0
2022-08-23 10:35:00,52.16,52.17,51.86,51.89,62965.0,51.5498,51.5597,51.2533,51.283,62965.0
2022-08-23 10:40:00,51.88,52.18,51.84,52.12,42433.0,51.2731,51.5696,51.2335,51.5103,42433.0
2022-08-23 10:45:00,52.14,52.18,51.98,52.12,38308.0,51.53,51.5696,51.3719,51.5103,38308.0
2022-08-23 10:50:00,52.12,52.29,51.83,51.85,41674.0,51.5103,51.6783,51.2237,51.2434,41674.0
2022-08-23 10:55:00,51.83,51.87,51.72,51.78,43674.0,51.2237,51.2632,51.1149,51.1742,43674.0
2022-08-23 11:00:00,51.79,51.84,51.65,51.81,42617.0,51.1841,51.2335,51.0458,51.2039,42617.0
2022-08-23 11:05:00,51.8,51.95,51.76,51.92,33758.0,51.194,51.3423,51.1545,51.3126,33758.0
2022-08-23 11:10:00,51.93,52.09,51.92,52.03,55757.0,51.3225,51.4806,51.3126,51.4213,55757.0
2022-08-23 11:15:00,52.04,52.15,52.0,52.13,35703.0,51.4312,51.5399,51.3917,51.5201,35703.0
2022-08-23 11:20:00,52.11,52.21,52.05,52.12,38299.0,51.5004,51.5992,51.4411,51.5103,38299.0
2022-08-23 11:25:00,52.14,52.14,51.94,51.96,34916.0,51.53,51.53,51.3324,51.3521,34916.0
2022-08-23 11:30:00,51.96,52.08,51.92,51.95,27502.0,51.3521,51.4707,51.3126,51.3423,27502.0
2022-08-23 11:35:00,51.96,52.16,51.96,52.16,40286.0,51.3521,51.5498,51.3521,51.5498,40286.0
2022-08-23 11:40:00,52.16,52.16,51.88,51.94,24411.0,51.5498,51.5498,51.2731,51.3324,24411.0
2022-08-23 11:45:00,51.95,52.07,51.95,52.05,56987.0,51.3423,51.4609,51.3423,51.4411,56987.0
2022-08-23 11:50:00,52.05,52.11,51.98,52.02,24661.0,51.4411,51.5004,51.3719,51.4114,24661.0
2022-08-23 11:55:00,52.02,52.02,51.85,51.87,38579.0,51.4114,51.4114,51.2434,51.2632,38579.0
2022-08-23 12:00:00,51.86,51.89,51.72,51.76,31532.0,51.2533,51.283,51.1149,51.1545,31532.0
2022-08-23 12:05:00,51.76,51.89,51.72,51.87,31846.0,51.1545,51.283,51.1149,51.2632,31846.0
2022-08-23 12:10:00,51.88,51.89,51.74,51.82,25783.0,51.2731,51.283,51.1347,51.2138,25783.0
2022-08-23 12:15:00,51.83,51.85,51.68,51.74,16086.0,51.2237,51.2434,51.0754,51.1347,16086.0
2022-08-23 12:20:00,51.74,51.75,51.69,51.73,22083.0,51.1347,51.1446,51.0853,51.1248,22083.0
2022-08-23 12:25:00,51.72,51.82,51.68,51.72,21730.0,51.1149,51.2138,51.0754,51.1149,21730.0
2022-08-23 12:30:00,51.7,51.8,51.68,51.8,20762.0,51.0952,51.194,51.0754,51.194,20762.0
2022-08-23 12:35:00,51.82,51.94,51.79,51.94,25155.0,51.2138,51.3324,51.1841,51.3324,25155.0
2022-08-23 12:40:00,51.93,51.97,51.86,51.94,34698.0,51.3225,51.362,51.2533,51.3324,34698.0
2022-08-23 12:45:00,51.94,52.01,51.91,51.96,27568.0,51.3324,51.4016,51.3027,51.3521,27568.0
2022-08-23 12:50:00,51.96,52.03,51.9,52.03,23106.0,51.3521,51.4213,51.2928,51.4213,23106.0
2022-08-23 12:55:00,52.03,52.09,52.01,52.03,33852.0,51.4213,51.4806,51.4016,51.4213,33852.0
2022-08-23 13:00:00,52.01,52.06,51.91,51.96,33637.0,51.4016,51.451,51.3027,51.3521,33637.0
2022-08-23 13:05:00,51.94,51.94,51.86,51.94,30954.0,51.3324,51.3324,51.2533,51.3324,30954.0
2022-08-23 13:10:00,51.93,51.98,51.8,51.97,28163.0,51.3225,51.3719,51.194,51.362,28163.0
2022-08-23 13:15:00,51.95,52.0,51.8,51.81,35910.0,51.3423,51.3917,51.194,51.2039,35910.0
2022-08-23 13:20:00,51.81,51.86,51.72,51.72,20456.0,51.2039,51.2533,51.1149,51.1149,20456.0
2022-08-23 13:25:00,51.73,51.93,51.71,51.88,38383.0,51.1248,51.3225,51.1051,51.2731,38383.0
2022-08-23 13:30:00,51.89,51.95,51.81,51.84,19996.0,51.283,51.3423,51.2039,51.2335,19996.0
2022-08-23 13:35:00,51.87,51.9,51.75,51.78,31502.0,51.2632,51.2928,51.1446,51.1742,31502.0
2022-08-23 13:40:00,51.77,51.81,51.71,51.75,16276.0,51.1644,51.2039,51.1051,51.1446,16276.0
2022-08-23 13:45:00,51.76,51.78,51.63,51.64,52646.0,51.1545,51.1742,51.026,51.0359,52646.0
2022-08-23 13:50:00,51.64,51.64,51.48,51.59,38151.0,51.0359,51.0359,50.8778,50.9865,38151.0
2022-08-23 13:55:00,51.58,51.69,51.55,51.65,45907.0,50.9766,51.0853,50.9469,51.0458,45907.0
2022-08-23 14:00:00,51.65,51.69,51.58,51.68,20384.0,51.0458,51.0853,50.9766,51.0754,20384.0
2022-08-23 14:05:00,51.69,51.75,51.66,51.69,15378.0,51.0853,51.1446,51.0556,51.0853,15378.0
2022-08-23 14:10:00,51.69,51.73,51.64,51.7,23367.0,51.0853,51.1248,51.0359,51.0952,23367.0
2022-08-23 14:15:00,51.72,51.83,51.62,51.73,44233.0,51.1149,51.2237,51.0161,51.1248,44233.0
2022-08-23 14:20:00,51.73,51.92,51.72,51.92,35582.0,51.1248,51.3126,51.1149,51.3126,35582.0
2022-08-23 14:25:00,51.93,51.93,51.84,51.86,23194.0,51.3225,51.3225,51.2335,51.2533,23194.0
2022-08-23 14:30:00,51.87,51.89,51.7,51.71,22029.0,51.2632,51.283,51.0952,51.1051,22029.0
2022-08-23 14:35:00,51.7,51.76,51.68,51.75,27966.0,51.0952,51.1545,51.0754,51.1446,27966.0
2022-08-23 14:40:00,51.75,51.83,51.72,51.77,13006.0,51.1446,51.2237,51.1149,51.1644,13006.0
2022-08-23 14:45:00,51.79,51.79,51.66,51.7,37480.0,51.1841,51.1841,51.0556,51.0952,37480.0
2022-08-23 14:50:00,51.69,51.71,51.63,51.65,22492.0,51.0853,51.1051,51.026,51.0458,22492.0
2022-08-23 14:55:00,51.66,51.78,51.62,51.73,68057.0,51.0556,51.1742,51.0161,51.1248,68057.0
2022-08-23 15:00:00,51.74,51.81,51.66,51.81,43543.0,51.1347,51.2039,51.0556,51.2039,43543.0
2022-08-23 15:05:00,51.82,51.85,51.75,51.85,35028.0,51.2138,51.2434,51.1446,51.2434,35028.0
2022-08-23 15:10:00,51.85,51.86,51.71,51.74,41146.0,51.2434,51.2533,51.1051,51.1347,41146.0
2022-08-23 15:15:00,51.74,51.85,51.74,51.82,33772.0,51.1347,51.2434,51.1347,51.2138,33772.0
2022-08-23 15:20:00,51.83,51.84,51.69,51.73,39167.0,51.2237,51.2335,51.0853,51.1248,39167.0
2022-08-23 15:25:00,51.72,51.75,51.67,51.73,41159.0,51.1149,51.1446,51.0655,51.1248,41159.0
2022-08-23 15:30:00,51.74,51.78,51.61,51.62,49982.0,51.1347,51.1742,51.0062,51.0161,49982.0
2022-08-23 15:35:00,51.61,51.63,51.55,51.6,51939.0,51.0062,51.026,50.9469,50.9963,51939.0
2022-08-23 15:40:00,51.59,51.72,51.58,51.65,73932.0,50.9865,51.1149,50.9766,51.0458,73932.0
2022-08-23 15:45:00,51.65,51.65,51.51,51.59,81478.0,51.0458,51.0458,50.9074,50.9865,81478.0
2022-08-23 15:50:00,51.59,51.6,51.44,51.59,186111.0,50.9865,50.9963,50.8382,50.9865,186111.0
2022-08-23 15:55:00,51.59,51.65,51.54,51.58,335153.0,50.9865,51.0458,50.9371,50.9766,335153.0
2022-08-24 09:30:00,51.51,51.91,51.31,51.33,132417.0,50.9074,51.3027,50.7097,50.7295,132417.0
2022-08-24 09:35:00,51.32,51.94,51.28,51.74,104453.0,50.7196,51.3324,50.6801,51.1347,104453.0
2022-08-24 09:40:00,51.73,51.92,51.58,51.73,82061.0,51.1248,51.3126,50.9766,51.1248,82061.0
2022-08-24 09:45:00,51.75,51.75,51.3,51.32,71518.0,51.1446,51.1446,50.6999,50.7196,71518.0
2022-08-24 09:50:00,51.32,51.6,51.29,51.46,84040.0,50.7196,50.9963,50.69,50.858,84040.0
2022-08-24 09:55:00,51.44,51.58,51.3,51.55,54293.0,50.8382,50.9766,50.6999,50.9469,54293.0
2022-08-24 10:00:00,51.56,51.7,51.28,51.3,70597.0,50.9568,51.0952,50.6801,50.6999,70597.0
2022-08-24 10:05:00,51.3,51.56,51.23,51.49,53859.0,50.6999,50.9568,50.6307,50.8876,53859.0
2022-08-24 10:10:00,51.48,51.72,51.47,51.57,75594.0,50.8778,51.1149,50.8679,50.9667,75594.0
2022-08-24 10:15:00,51.58,51.98,51.57,51.95,126209.0,50.9766,51.3719,50.9667,51.3423,126209.0
2022-08-24 10:20:00,51.95,51.99,51.87,51.94,67999.0,51.3423,51.3818,51.2632,51.3324,67999.0
2022-08-24 10:25:00,51.94,52.03,51.89,51.89,71443.0,51.3324,51.4213,51.283,51.283,71443.0
2022-08-24 10:30:00,51.89,51.98,51.82,51.96,58017.0,51.283,51.3719,51.2138,51.3521,58017.0
2022-08-24 10:35:00,51.96,52.05,51.77,51.83,88924.0,51.3521,51.4411,51.1644,51.2237,88924.0
2022-08-24 10:40:00,51.82,51.82,51.65,51.72,40109.0,51.2138,51.2138,51.0458,51.1149,40109.0
2022-08-24 10:45:00,51.72,51.78,51.62,51.76,25207.0,51.1149,51.1742,51.0161,51.1545,25207.0
2022-08-24 10:50:00,51.75,51.87,51.71,51.82,48378.0,51.1446,51.2632,51.1051,51.2138,48378.0
2022-08-24 10:55:00,51.83,52.04,51.75,51.96,52997.0,51.2237,51.4312,51.1446,51.3521,52997.0
2022-08-24 11:00:00,51.95,52.05,51.92,52.01,41676.0,51.3423,51.4411,51.3126,51.4016,41676.0
2022-08-24 11:05:00,52.01,52.14,51.98,52.09,42137.0,51.4016,51.53,51.3719,51.4806,42137.0
2022-08-24 11:10:00,52.11,52.37,52.09,52.36,48991.0,51.5004,51.7573,51.4806,51.7475,48991.0
2022-08-24 11:15:00,52.37,52.54,52.33,52.39,53692.0,51.7573,51.9254,51.7178,51.7771,53692.0
2022-08-24 11:20:00,52.39,52.44,52.27,52.37,45761.0,51.7771,51.8265,51.6585,51.7573,45761.0
2022-08-24 11:25:00,52.37,52.43,52.32,52.34,30827.0,51.7573,51.8166,51.7079,51.7277,30827.0
2022-08-24 11:30:00,52.34,52.41,52.22,52.25,65584.0,51.7277,51.7969,51.6091,51.6387,65584.0
2022-08-24 11:35:00,52.24,52.28,52.15,52.18,27734.0,51.6289,51.6684,51.5399,51.5696,27734.0
2022-08-24 11:40:00,52.17,52.3,52.14,52.3,43973.0,51.5597,51.6882,51.53,51.6882,43973.0
2022-08-24 11:45:00,52.32,52.37,52.23,52.3,35482.0,51.7079,51.7573,51.619,51.6882,35482.0
2022-08-24 11:50:00,52.29,52.35,52.26,52.28,27131.0,51.6783,51.7376,51.6486,51.6684,27131.0
2022-08-24 11:55:00,52.29,52.36,52.21,52.24,47865.0,51.6783,51.7475,51.5992,51.6289,47865.0
2022-08-24 12:00:00,52.23,52.44,52.23,52.44,42495.0,51.619,51.8265,51.619,51.8265,42495.0
2022-08-24 12:05:00,52.44,52.46,52.32,52.37,21570.0,51.8265,51.8463,51.7079,51.7573,21570.0
2022-08-24 12:10:00,52.36,52.49,52.32,52.45,36004.0,51.7475,51.8759,51.7079,51.8364,36004.0
2022-08-24 12:15:00,52.45,52.46,52.34,52.35,70350.0,51.8364,51.8463,51.7277,51.7376,70350.0
2022-08-24 12:20:00,52.34,52.34,52.22,52.28,23278.0,51.7277,51.7277,51.6091,51.6684,23278.0
2022-08-24 12:25:00,52.29,52.3,52.2,52.21,19095.0,51.6783,51.6882,51.5893,51.5992,19095.0
2022-08-24 12:30:00,52.22,52.27,52.15,52.25,23923.0,51.6091,51.6585,51.5399,51.6387,23923.0
2022-08-24 12:35:00,52.25,52.26,52.11,52.14,26534.0,51.6387,51.6486,51.5004,51.53,26534.0
2022-08-24 12:40:00,52.16,52.17,51.93,51.99,111504.0,51.5498,51.5597,51.3225,51.3818,111504.0
2022-08-24 12:45:00,51.98,52.12,51.97,51.99,20474.0,51.3719,51.5103,51.362,51.3818,20474.0
2022-08-24 12:50:00,51.98,51.99,51.89,51.98,26200.0,51.3719,51.3818,51.283,51.3719,26200.0
2022-08-24 12:55:00,51.97,52.03,51.95,52.02,21070.0,51.362,51.4213,51.3423,51.4114,21070.0
2022-08-24 13:00:00,52.02,52.07,51.93,52.0,68083.0,51.4114,51.4609,51.3225,51.3917,68083.0
2022-08-24 13:05:00,52.0,52.17,52.0,52.13,47419.0,51.3917,51.5597,51.3917,51.5201,47419.0
2022-08-24 13:10:00,52.13,52.14,51.98,52.0,44294.0,51.5201,51.53,51.3719,51.3917,44294.0
2022-08-24 13:15:00,52.01,52.06,51.98,51.99,61102.0,51.4016,51.451,51.3719,51.3818,61102.0
2022-08-24 13:20:00,52.01,52.01,51.91,51.93,17104.0,51.4016,51.4016,51.3027,51.3225,17104.0
2022-08-24 13:25:00,51.92,51.95,51.75,51.77,42130.0,51.3126,51.3423,51.1446,51.1644,42130.0
2022-08-24 13:30:00,51.77,51.77,51.67,51.74,92846.0,51.1644,51.1644,51.0655,51.1347,92846.0
2022-08-24 13:35:00,51.74,51.76,51.7,51.74,41368.0,51.1347,51.1545,51.0952,51.1347,41368.0
2022-08-24 13:40:00,51.73,51.84,51.69,51.82,51177.0,51.1248,51.2335,51.0853,51.2138,51177.0
2022-08-24 13:45:00,51.81,51.84,51.78,51.82,21822.0,51.2039,51.2335,51.1742,51.2138,21822.0
2022-08-24 13:50:00,51.82,51.91,51.79,51.79,57726.0,51.2138,51.3027,51.1841,51.1841,57726.0
2022-08-24 13:55:00,51.79,51.87,51.76,51.85,34301.0,51.1841,51.2632,51.1545,51.2434,34301.0
2022-08-24 14:00:00,51.85,51.89,51.82,51.85,33607.0,51.2434,51.283,51.2138,51.2434,33607.0
2022-08-24 14:05:00,51.85,51.95,51.81,51.94,18480.0,51.2434,51.3423,51.2039,51.3324,18480.0
2022-08-24 14:10:00,51.94,51.95,51.86,51.88,15930.0,51.3324,51.3423,51.2533,51.2731,15930.0
2022-08-24 14:15:00,51.88,51.88,51.77,51.82,23166.0,51.2731,51.2731,51.1644,51.2138,23166.0
2022-08-24 14:20:00,51.81,51.81,51.71,51.79,20595.0,51.2039,51.2039,51.1051,51.1841,20595.0
2022-08-24 14:25:00,51.79,51.88,51.79,51.84,23257.0,51.1841,51.2731,51.1841,51.2335,23257.0
2022-08-24 14:30:00,51.85,51.9,51.75,51.78,29913.0,51.2434,51.2928,51.1446,51.1742,29913.0
2022-08-24 14:35:00,51.78,51.83,51.72,51.82,22156.0,51.1742,51.2237,51.1149,51.2138,22156.0
2022-08-24 14:40:00,51.83,51.87,51.82,51.84,37866.0,51.2237,51.2632,51.2138,51.2335,37866.0
2022-08-24 14:45:00,51.84,51.84,51.74,51.82,47240.0,51.2335,51.2335,51.1347,51.2138,47240.0
2022-08-24 14:50:00,51.83,51.93,51.81,51.93,29207.0,51.2237,51.3225,51.2039,51.3225,29207.0
2022-08-24 14:55:00,51.94,51.94,51.85,51.9,27992.0,51.3324,51.3324,51.2434,51.2928,27992.0
2022-08-24 15:00:00,51.88,51.94,51.86,51.92,23980.0,51.2731,51.3324,51.2533,51.3126,23980.0
2022-08-24 15:05:00,51.93,52.08,51.93,52.05,74407.0,51.3225,51.4707,51.3225,51.4411,74407.0
2022-08-24 15:10:00,52.05,52.16,52.03,52.15,55073.0,51.4411,51.5498,51.4213,51.5399,55073.0
2022-08-24 15:15:00,52.15,52.18,52.09,52.18,26891.0,51.5399,51.5696,51.4806,51.5696,26891.0
2022-08-24 15:20:00,52.18,52.2,52.1,52.14,27792.0,51.5696,51.5893,51.4905,51.53,27792.0
2022-08-24 15:25:00,52.14,52.19,52.05,52.07,36789.0,51.53,51.5794,51.4411,51.4609,36789.0
2022-08-24 15:30:00,52.08,52.15,52.06,52.15,76737.0,51.4707,51.5399,51.451,51.5399,76737.0
2022-08-24 15:35:00,52.16,52.32,52.15,52.28,53446.0,51.5498,51.7079,51.5399,51.6684,53446.0
2022-08-24 15:40:00,52.27,52.33,52.19,52.3,88525.0,51.6585,51.7178,51.5794,51.6882,88525.0
2022-08-24 15:45:00,52.3,52.31,52.19,52.2,105144.0,51.6882,51.698,51.5794,51.5893,105144.0
2022-08-24 15:50:00,52.18,52.3,52.14,52.29,114223.0,51.5696,51.6882,51.53,51.6783,114223.0
2022-08-24 15:55:00,52.28,52.34,52.21,52.21,364319.0,51.6684,51.7277,51.5992,51.5992,364319.0
2022-08-25 09:30:00,51.5,53.07,51.17,52.75,430678.0,50.8975,52.4492,50.5714,52.1329,430678.0
2022-08-25 09:35:00,52.73,53.55,52.73,53.44,183400.0,52.1131,52.9235,52.1131,52.8148,183400.0
2022-08-25 09:40:00,53.49,53.55,53.08,53.16,176641.0,52.8642,52.9235,52.459,52.5381,176641.0
2022-08-25 09:45:00,53.18,53.42,53.01,53.01,65003.0,52.5579,52.7951,52.3899,52.3899,65003.0
2022-08-25 09:50:00,53.03,53.38,52.99,53.35,66697.0,52.4096,52.7555,52.3701,52.7259,66697.0
2022-08-25 09:55:00,53.36,53.77,53.34,53.65,76624.0,52.7358,53.141,52.716,53.0224,76624.0
2022-08-25 10:00:00,53.65,53.9,53.65,53.65,108767.0,53.0224,53.2694,53.0224,53.0224,108767.0
2022-08-25 10:05:00,53.7,53.82,53.6,53.77,117373.0,53.0718,53.1904,52.973,53.141,117373.0
2022-08-25 10:10:00,53.77,53.92,53.74,53.9,111815.0,53.141,53.2892,53.1113,53.2694,111815.0
2022-08-25 10:15:00,53.9,54.07,53.81,53.86,116602.0,53.2694,53.4375,53.1805,53.2299,116602.0
2022-08-25 10:20:00,53.87,54.43,53.81,54.41,161700.0,53.2398,53.7932,53.1805,53.7735,161700.0
2022-08-25 10:25:00,54.4,54.51,54.31,54.44,107956.0,53.7636,53.8723,53.6746,53.8031,107956.0
2022-08-25 10:30:00,54.44,54.62,54.44,54.47,102500.0,53.8031,53.981,53.8031,53.8328,102500.0
2022-08-25 10:35:00,54.46,54.53,54.3,54.42,134558.0,53.8229,53.8921,53.6648,53.7834,134558.0
2022-08-25 10:40:00,54.41,54.58,54.37,54.44,40219.0,53.7735,53.9415,53.7339,53.8031,40219.0
2022-08-25 10:45:00,54.43,54.55,54.36,54.48,56346.0,53.7932,53.9118,53.7241,53.8427,56346.0
2022-08-25 10:50:00,54.47,54.47,54.34,54.35,145193.0,53.8328,53.8328,53.7043,53.7142,145193.0
2022-08-25 10:55:00,54.35,54.35,54.15,54.27,90522.0,53.7142,53.7142,53.5165,53.6351,90522.0
2022-08-25 11:00:00,54.29,54.32,54.25,54.25,113355.0,53.6549,53.6845,53.6153,53.6153,113355.0
2022-08-25 11:05:00,54.26,54.26,54.03,54.13,76590.0,53.6252,53.6252,53.3979,53.4968,76590.0
2022-08-25 11:10:00,54.13,54.23,54.1,54.13,52847.0,53.4968,53.5956,53.4671,53.4968,52847.0
2022-08-25 11:15:00,54.13,54.2,53.95,54.16,95425.0,53.4968,53.5659,53.3189,53.5264,95425.0
2022-08-25 11:20:00,54.15,54.23,53.82,53.91,107022.0,53.5165,53.5956,53.1904,53.2793,107022.0
2022-08-25 11:25:00,53.91,54.09,53.91,54.07,86596.0,53.2793,53.4572,53.2793,53.4375,86596.0
2022-08-25 11:30:00,54.07,54.07,53.88,53.96,94229.0,53.4375,53.4375,53.2497,53.3287,94229.0
2022-08-25 11:35:00,53.94,54.04,53.86,53.92,63064.0,53.309,53.4078,53.2299,53.2892,63064.0
2022-08-25 11:40:00,53.92,54.1,53.9,54.07,44157.0,53.2892,53.4671,53.2694,53.4375,44157.0
2022-08-25 11:45:00,54.06,54.15,54.0,54.15,37302.0,53.4276,53.5165,53.3683,53.5165,37302.0
2022-08-25 11:50:00,54.16,54.18,54.02,54.07,30331.0,53.5264,53.5462,53.388,53.4375,30331.0
2022-08-25 11:55:00,54.06,54.1,53.93,54.08,27264.0,53.4276,53.4671,53.2991,53.4473,27264.0
2022-08-25 12:00:00,54.08,54.23,54.03,54.22,22507.0,53.4473,53.5956,53.3979,53.5857,22507.0
2022-08-25 12:05:00,54.21,54.24,54.1,54.1,41008.0,53.5758,53.6055,53.4671,53.4671,41008.0
2022-08-25 12:10:00,54.1,54.14,53.85,53.91,40478.0,53.4671,53.5066,53.22,53.2793,40478.0
2022-08-25 12:15:00,53.91,53.95,53.81,53.95,39573.0,53.2793,53.3189,53.1805,53.3189,39573.0
2022-08-25 12:20:00,53.95,53.95,53.84,53.89,25648.0,53.3189,53.3189,53.2101,53.2596,25648.0
2022-08-25 12:25:00,53.9,54.15,53.9,54.12,37404.0,53.2694,53.5165,53.2694,53.4869,37404.0
2022-08-25 12:30:00,54.12,54.2,54.05,54.12,39633.0,53.4869,53.5659,53.4177,53.4869,39633.0
2022-08-25 12:35:00,54.11,54.21,54.09,54.17,42605.0,53.477,53.5758,53.4572,53.5363,42605.0
2022-08-25 12:40:00,54.17,54.21,54.02,54.12,85032.0,53.5363,53.5758,53.388,53.4869,85032.0
2022-08-25 12:45:00,54.12,54.15,53.95,54.01,37076.0,53.4869,53.5165,53.3189,53.3782,37076.0
2022-08-25 12:50:00,54.01,54.19,54.01,54.18,27178.0,53.3782,53.556,53.3782,53.5462,27178.0
2022-08-25 12:55:00,54.18,54.28,54.15,54.28,59256.0,53.5462,53.645,53.5165,53.645,59256.0
2022-08-25 13:00:00,54.27,54.34,54.2,54.32,54572.0,53.6351,53.7043,53.5659,53.6845,54572.0
2022-08-25 13:05:00,54.31,54.38,54.22,54.25,46917.0,53.6746,53.7438,53.5857,53.6153,46917.0
2022-08-25 13:10:00,54.26,54.27,54.2,54.25,59136.0,53.6252,53.6351,53.5659,53.6153,59136.0
2022-08-25 13:15:00,54.23,54.35,54.21,54.35,38506.0,53.5956,53.7142,53.5758,53.7142,38506.0
2022-08-25 13:20:00,54.33,54.4,54.31,54.32,117137.0,53.6944,53.7636,53.6746,53.6845,117137.0
2022-08-25 13:25:00,54.33,54.38,54.28,54.38,62404.0,53.6944,53.7438,53.645,53.7438,62404.0
2022-08-25 13:30:00,54.37,54.61,54.36,54.59,113023.0,53.7339,53.9711,53.7241,53.9514,113023.0
2022-08-25 13:35:00,54.59,54.65,54.53,54.58,92228.0,53.9514,54.0107,53.8921,53.9415,92228.0
2022-08-25 13:40:00,54.58,54.62,54.54,54.59,44836.0,53.9415,53.981,53.902,53.9514,44836.0
2022-08-25 13:45:00,54.61,54.71,54.59,54.66,62766.0,53.9711,54.07,53.9514,54.0206,62766.0
2022-08-25 13:50:00,54.65,54.65,54.57,54.61,29823.0,54.0107,54.0107,53.9316,53.9711,29823.0
2022-08-25 13:55:00,54.6,54.61,54.48,54.52,29115.0,53.9613,53.9711,53.8427,53.8822,29115.0
2022-08-25 14:00:00,54.53,54.63,54.5,54.54,43770.0,53.8921,53.9909,53.8624,53.902,43770.0
2022-08-25 14:05:00,54.53,54.57,54.42,54.51,36981.0,53.8921,53.9316,53.7834,53.8723,36981.0
2022-08-25 14:10:00,54.51,54.65,54.49,54.62,43476.0,53.8723,54.0107,53.8525,53.981,43476.0
2022-08-25 14:15:00,54.64,54.73,54.61,54.73,90162.0,54.0008,54.0897,53.9711,54.0897,90162.0
2022-08-25 14:20:00,54.73,54.74,54.65,54.7,84532.0,54.0897,54.0996,54.0107,54.0601,84532.0
2022-08-25 14:25:00,54.71,54.81,54.69,54.79,202805.0,54.07,54.1688,54.0502,54.149,202805.0
2022-08-25 14:30:00,54.8,54.84,54.74,54.82,141763.0,54.1589,54.1984,54.0996,54.1787,141763.0
2022-08-25 14:35:00,54.83,54.86,54.75,54.84,101767.0,54.1886,54.2182,54.1095,54.1984,101767.0
2022-08-25 14:40:00,54.85,54.94,54.6,54.62,283770.0,54.2083,54.2973,53.9613,53.981,283770.0
2022-08-25 14:45:00,54.63,54.68,54.47,54.53,149103.0,53.9909,54.0403,53.8328,53.8921,149103.0
2022-08-25 14:50:00,54.53,54.63,54.45,54.63,76766.0,53.8921,53.9909,53.813,53.9909,76766.0
2022-08-25 14:55:00,54.63,54.67,54.54,54.59,55427.0,53.9909,54.0304,53.902,53.9514,55427.0
2022-08-25 15:00:00,54.6,54.66,54.54,54.66,42074.0,53.9613,54.0206,53.902,54.0206,42074.0
2022-08-25 15:05:00,54.66,54.74,54.52,54.55,91918.0,54.0206,54.0996,53.8822,53.9118,91918.0
2022-08-25 15:10:00,54.54,54.6,54.49,54.6,65650.0,53.902,53.9613,53.8525,53.9613,65650.0
2022-08-25 15:15:00,54.6,54.62,54.5,54.58,75085.0,53.9613,53.981,53.8624,53.9415,75085.0
2022-08-25 15:20:00,54.58,54.64,54.53,54.63,77912.0,53.9415,54.0008,53.8921,53.9909,77912.0
2022-08-25 15:25:00,54.63,54.7,54.59,54.67,126537.0,53.9909,54.0601,53.9514,54.0304,126537.0
2022-08-25 15:30:00,54.67,54.8,54.58,54.76,144891.0,54.0304,54.1589,53.9415,54.1194,144891.0
2022-08-25 15:35:00,54.76,54.84,54.74,54.8,135162.0,54.1194,54.1984,54.0996,54.1589,135162.0
2022-08-25 15:40:00,54.8,54.92,54.73,54.91,157676.0,54.1589,54.2775,54.0897,54.2676,157676.0
2022-08-25 15:45:00,54.91,54.91,54.73,54.85,187437.0,54.2676,54.2676,54.0897,54.2083,187437.0
2022-08-25 15:50:00,54.84,55.14,54.73,55.05,567729.0,54.1984,54.4949,54.0897,54.406,567729.0
2022-08-25 15:55:00,55.04,55.22,54.96,55.14,833251.0,54.3961,54.574,54.317,54.4949,833251.0
2022-08-26 09:30:00,54.32,54.32,52.17,52.97,1210877.0,53.6845,53.6845,51.5597,52.3503,1210877.0
2022-08-26 09:35:00,52.97,53.81,52.37,53.4,936542.0,52.3503,53.1805,51.7573,52.7753,936542.0
2022-08-26 09:40:00,53.43,54.19,53.05,53.9,653324.0,52.8049,53.556,52.4294,53.2694,653324.0
2022-08-26 09:45:00,53.9,54.0,52.73,52.81,651754.0,53.2694,53.3683,52.1131,52.1922,651754.0
2022-08-26 09:50:00,52.83,53.29,52.33,53.16,367172.0,52.212,52.6666,51.7178,52.5381,367172.0
2022-08-26 09:55:00,53.16,53.8,53.16,53.2,406999.0,52.5381,53.1706,52.5381,52.5776,406999.0
2022-08-26 10:00:00,53.16,53.25,52.47,52.53,341102.0,52.5381,52.627,51.8562,51.9155,341102.0
2022-08-26 10:05:00,52.53,53.87,52.44,53.83,352717.0,51.9155,53.2398,51.8265,53.2003,352717.0
2022-08-26 10:10:00,53.83,54.04,53.37,53.39,560751.0,53.2003,53.4078,52.7456,52.7654,560751.0
2022-08-26 10:15:00,53.38,53.43,52.96,53.1,191472.0,52.7555,52.8049,52.3404,52.4788,191472.0
2022-08-26 10:20:00,53.11,53.11,52.33,52.38,326144.0,52.4887,52.4887,51.7178,51.7672,326144.0
2022-08-26 10:25:00,52.39,52.63,52.18,52.3,322642.0,51.7771,52.0143,51.5696,51.6882,322642.0
2022-08-26 10:30:00,52.31,52.31,51.77,51.79,380819.0,51.698,51.698,51.1644,51.1841,380819.0
2022-08-26 10:35:00,51.79,51.9,51.33,51.34,382353.0,51.1841,51.2928,50.7295,50.7394,382353.0
2022-08-26 10:40:00,51.34,51.96,51.3,51.86,331325.0,50.7394,51.3521,50.6999,51.2533,331325.0
2022-08-26 10:45:00,51.85,51.86,51.41,51.47,309997.0,51.2434,51.2533,50.8086,50.8679,309997.0
2022-08-26 10:50:00,51.48,51.56,51.23,51.54,250170.0,50.8778,50.9568,50.6307,50.9371,250170.0
2022-08-26 10:55:00,51.52,51.74,51.31,51.55,228468.0,50.9173,51.1347,50.7097,50.9469,228468.0
2022-08-26 11:00:00,51.53,51.61,51.23,51.3,178539.0,50.9272,51.0062,50.6307,50.6999,178539.0
2022-08-26 11:05:00,51.29,51.47,51.22,51.35,199174.0,50.69,50.8679,50.6208,50.7493,199174.0
2022-08-26 11:10:00,51.33,51.45,51.19,51.39,135562.0,50.7295,50.8481,50.5911,50.7888,135562.0
2022-08-26 11:15:00,51.38,51.47,51.2,51.21,265175.0,50.7789,50.8679,50.601,50.6109,265175.0
2022-08-26 11:20:00,51.2,51.41,51.02,51.24,291305.0,50.601,50.8086,50.4231,50.6406,291305.0
2022-08-26 11:25:00,51.24,51.4,51.13,51.25,131677.0,50.6406,50.7987,50.5318,50.6504,131677.0
2022-08-26 11:30:00,51.26,51.31,51.1,51.21,107137.0,50.6603,50.7097,50.5022,50.6109,107137.0
2022-08-26 11:35:00,51.22,51.3,51.06,51.22,104274.0,50.6208,50.6999,50.4627,50.6208,104274.0
2022-08-26 11:40:00,51.22,51.32,51.01,51.16,134665.0,50.6208,50.7196,50.4133,50.5615,134665.0
2022-08-26 11:45:00,51.17,51.26,51.02,51.2,191595.0,50.5714,50.6603,50.4231,50.601,191595.0
2022-08-26 11:50:00,51.21,51.36,51.08,51.3,132846.0,50.6109,50.7592,50.4824,50.6999,132846.0
2022-08-26 11:55:00,51.3,51.32,51.05,51.2,84042.0,50.6999,50.7196,50.4528,50.601,84042.0
2022-08-26 12:00:00,51.22,51.22,50.93,51.01,124662.0,50.6208,50.6208,50.3342,50.4133,124662.0
2022-08-26 12:05:00,51.02,51.11,50.86,50.94,120599.0,50.4231,50.5121,50.265,50.3441,120599.0
2022-08-26 12:10:00,50.93,50.95,50.77,50.92,108502.0,50.3342,50.354,50.1761,50.3243,108502.0
2022-08-26 12:15:00,50.9,50.92,50.63,50.76,110007.0,50.3045,50.3243,50.0377,50.1662,110007.0
2022-08-26 12:20:00,50.76,50.78,50.61,50.7,109965.0,50.1662,50.1859,50.0179,50.1069,109965.0
2022-08-26 12:25:00,50.69,50.7,50.52,50.61,103375.0,50.097,50.1069,49.929,50.0179,103375.0
2022-08-26 12:30:00,50.61,50.7,50.51,50.56,94624.0,50.0179,50.1069,49.9191,49.9685,94624.0
2022-08-26 12:35:00,50.56,50.74,50.52,50.7,93553.0,49.9685,50.1464,49.929,50.1069,93553.0
2022-08-26 12:40:00,50.7,50.85,50.67,50.74,115702.0,50.1069,50.2551,50.0772,50.1464,115702.0
2022-08-26 12:45:00,50.74,51.0,50.73,50.99,118252.0,50.1464,50.4034,50.1365,50.3935,118252.0
2022-08-26 12:50:00,50.98,50.99,50.78,50.83,72468.0,50.3836,50.3935,50.1859,50.2354,72468.0
2022-08-26 12:55:00,50.84,50.9,50.71,50.89,79146.0,50.2452,50.3045,50.1168,50.2947,79146.0
2022-08-26 13:00:00,50.89,51.07,50.82,50.96,73571.0,50.2947,50.4725,50.2255,50.3638,73571.0
2022-08-26 13:05:00,50.96,51.33,50.96,51.32,177819.0,50.3638,50.7295,50.3638,50.7196,177819.0
2022-08-26 13:10:00,51.32,51.42,51.27,51.36,176773.0,50.7196,50.8185,50.6702,50.7592,176773.0
2022-08-26 13:15:00,51.33,51.36,50.99,51.03,74171.0,50.7295,50.7592,50.3935,50.433,74171.0
2022-08-26 13:20:00,51.0,51.04,50.87,51.02,78965.0,50.4034,50.4429,50.2749,50.4231,78965.0
2022-08-26 13:25:00,51.02,51.05,50.85,50.88,73595.0,50.4231,50.4528,50.2551,50.2848,73595.0
2022-08-26 13:30:00,50.87,50.89,50.72,50.79,68278.0,50.2749,50.2947,50.1266,50.1958,68278.0
2022-08-26 13:35:00,50.79,50.86,50.7,50.75,74088.0,50.1958,50.265,50.1069,50.1563,74088.0
2022-08-26 13:40:00,50.75,50.77,50.57,50.75,95945.0,50.1563,50.1761,49.9784,50.1563,95945.0
2022-08-26 13:45:00,50.76,50.85,50.66,50.81,81930.0,50.1662,50.2551,50.0673,50.2156,81930.0
2022-08-26 13:50:00,50.81,50.81,50.56,50.6,61367.0,50.2156,50.2156,49.9685,50.008,61367.0
2022-08-26 13:55:00,50.6,50.65,50.47,50.55,71004.0,50.008,50.0575,49.8796,49.9586,71004.0
2022-08-26 14:00:00,50.56,50.61,50.47,50.49,78792.0,49.9685,50.0179,49.8796,49.8993,78792.0
2022-08-26 14:05:00,50.49,50.56,50.33,50.35,92137.0,49.8993,49.9685,49.7412,49.761,92137.0
2022-08-26 14:10:00,50.35,50.38,50.22,50.37,95706.0,49.761,49.7906,49.6325,49.7807,95706.0
2022-08-26 14:15:00,50.38,50.4,50.26,50.36,73078.0,49.7906,49.8104,49.672,49.7709,73078.0
2022-08-26 14:20:00,50.35,50.48,50.34,50.43,56392.0,49.761,49.8895,49.7511,49.84,56392.0
2022-08-26 14:25:00,50.43,50.52,50.32,50.41,73983.0,49.84,49.929,49.7313,49.8203,73983.0
2022-08-26 14:30:00,50.41,50.54,50.36,50.42,70500.0,49.8203,49.9487,49.7709,49.8302,70500.0
2022-08-26 14:35:00,50.41,50.52,50.33,50.47,73859.0,49.8203,49.929,49.7412,49.8796,73859.0
2022-08-26 14:40:00,50.48,50.61,50.47,50.61,83059.0,49.8895,50.0179,49.8796,50.0179,83059.0
2022-08-26 14:45:00,50.61,50.66,50.54,50.62,118465.0,50.0179,50.0673,49.9487,50.0278,118465.0
2022-08-26 14:50:00,50.62,50.62,50.5,50.58,90161.0,50.0278,50.0278,49.9092,49.9883,90161.0
2022-08-26 14:55:00,50.57,50.89,50.57,50.88,123261.0,49.9784,50.2947,49.9784,50.2848,123261.0
2022-08-26 15:00:00,50.87,51.06,50.83,50.93,115721.0,50.2749,50.4627,50.2354,50.3342,115721.0
2022-08-26 15:05:00,50.93,51.01,50.78,50.81,145199.0,50.3342,50.4133,50.1859,50.2156,145199.0
2022-08-26 15:10:00,50.8,50.85,50.74,50.78,173092.0,50.2057,50.2551,50.1464,50.1859,173092.0
2022-08-26 15:15:00,50.79,50.98,50.75,50.97,116543.0,50.1958,50.3836,50.1563,50.3737,116543.0
2022-08-26 15:20:00,50.98,51.02,50.52,50.54,164313.0,50.3836,50.4231,49.929,49.9487,164313.0
2022-08-26 15:25:00,50.53,50.59,50.44,50.46,155805.0,49.9389,49.9982,49.8499,49.8697,155805.0
2022-08-26 15:30:00,50.47,50.56,50.37,50.39,136661.0,49.8796,49.9685,49.7807,49.8005,136661.0
2022-08-26 15:35:00,50.4,50.42,50.24,50.35,217355.0,49.8104,49.8302,49.6523,49.761,217355.0
2022-08-26 15:40:00,50.36,50.38,49.98,50.0,251224.0,49.7709,49.7906,49.3953,49.4151,251224.0
2022-08-26 15:45:00,50.0,50.43,50.0,50.43,319481.0,49.4151,49.84,49.4151,49.84,319481.0
2022-08-26 15:50:00,50.42,50.7,50.32,50.57,544027.0,49.8302,50.1069,49.7313,49.9784,544027.0
2022-08-26 15:55:00,50.57,50.58,50.12,50.15,1200482.0,49.9784,49.9883,49.5337,49.5633,1200482.0
2022-08-29 09:30:00,49.56,50.64,49.45,50.34,332786.0,48.9802,50.0476,48.8715,49.7511,332786.0
2022-08-29 09:35:00,50.36,50.8,50.31,50.36,258127.0,49.7709,50.2057,49.7214,49.7709,258127.0
2022-08-29 09:40:00,50.36,50.8,50.28,50.43,120043.0,49.7709,50.2057,49.6918,49.84,120043.0
2022-08-29 09:45:00,50.43,50.67,50.36,50.48,135636.0,49.84,50.0772,49.7709,49.8895,135636.0
2022-08-29 09:50:00,50.48,50.84,50.4,50.58,134856.0,49.8895,50.2452,49.8104,49.9883,134856.0
2022-08-29 09:55:00,50.57,50.9,50.43,50.49,116104.0,49.9784,50.3045,49.84,49.8993,116104.0
2022-08-29 10:00:00,50.48,50.57,50.17,50.23,122694.0,49.8895,49.9784,49.5831,49.6424,122694.0
2022-08-29 10:05:00,50.22,50.3,50.02,50.18,100015.0,49.6325,49.7116,49.4348,49.593,100015.0
2022-08-29 10:10:00,50.19,50.42,49.96,50.09,220773.0,49.6028,49.8302,49.3755,49.504,220773.0
2022-08-29 10:15:00,50.09,50.39,50.0,50.2,110758.0,49.504,49.8005,49.4151,49.6127,110758.0
2022-08-29 10:20:00,50.22,50.35,50.11,50.12,70526.0,49.6325,49.761,49.5238,49.5337,70526.0
2022-08-29 10:25:00,50.13,50.21,49.98,49.98,88219.0,49.5435,49.6226,49.3953,49.3953,88219.0
2022-08-29 10:30:00,49.97,50.02,49.53,49.54,102707.0,49.3854,49.4348,48.9506,48.9604,102707.0
2022-08-29 10:35:00,49.54,49.59,49.27,49.37,123117.0,48.9604,49.0099,48.6936,48.7924,123117.0
2022-08-29 10:40:00,49.4,49.49,49.25,49.47,102747.0,48.8221,48.911,48.6738,48.8913,102747.0
2022-08-29 10:45:00,49.49,49.53,49.4,49.48,61152.0,48.911,48.9506,48.8221,48.9011,61152.0
2022-08-29 10:50:00,49.5,49.57,49.05,49.05,114509.0,48.9209,48.9901,48.4762,48.4762,114509.0
2022-08-29 10:55:00,49.05,49.16,48.96,49.06,173941.0,48.4762,48.5849,48.3872,48.4861,173941.0
2022-08-29 11:00:00,49.05,49.28,49.03,49.25,89374.0,48.4762,48.7035,48.4564,48.6738,89374.0
2022-08-29 11:05:00,49.25,49.27,49.01,49.15,78843.0,48.6738,48.6936,48.4366,48.575,78843.0
2022-08-29 11:10:00,49.15,49.16,48.93,49.08,79166.0,48.575,48.5849,48.3576,48.5058,79166.0
2022-08-29 11:15:00,49.08,49.16,48.99,49.03,58863.0,48.5058,48.5849,48.4169,48.4564,58863.0
2022-08-29 11:20:00,49.04,49.23,48.97,49.15,70952.0,48.4663,48.6541,48.3971,48.575,70952.0
2022-08-29 11:25:00,49.15,49.27,49.07,49.15,62991.0,48.575,48.6936,48.4959,48.575,62991.0
2022-08-29 11:30:00,49.15,49.35,48.96,49.23,117546.0,48.575,48.7727,48.3872,48.6541,117546.0
2022-08-29 11:35:00,49.24,49.43,49.16,49.21,52412.0,48.664,48.8517,48.5849,48.6343,52412.0
2022-08-29 11:40:00,49.21,49.21,48.97,48.97,52445.0,48.6343,48.6343,48.3971,48.3971,52445.0
2022-08-29 11:45:00,48.99,49.18,48.95,49.18,55374.0,48.4169,48.6047,48.3774,48.6047,55374.0
2022-08-29 11:50:00,49.16,49.25,49.12,49.21,39524.0,48.5849,48.6738,48.5454,48.6343,39524.0
2022-08-29 11:55:00,49.21,49.38,49.18,49.3,82010.0,48.6343,48.8023,48.6047,48.7233,82010.0
2022-08-29 12:00:00,49.31,49.45,49.19,49.39,40737.0,48.7331,48.8715,48.6145,48.8122,40737.0
2022-08-29 12:05:00,49.4,49.55,49.37,49.49,81992.0,48.8221,48.9703,48.7924,48.911,81992.0
2022-08-29 12:10:00,49.47,49.65,49.45,49.58,62082.0,48.8913,49.0692,48.8715,49.0,62082.0
2022-08-29 12:15:00,49.58,49.76,49.57,49.66,69707.0,49.0,49.1779,48.9901,49.079,69707.0
2022-08-29 12:20:00,49.63,49.66,49.5,49.52,68682.0,49.0494,49.079,48.9209,48.9407,68682.0
2022-08-29 12:25:00,49.53,49.53,49.35,49.38,33259.0,48.9506,48.9506,48.7727,48.8023,33259.0
2022-08-29 12:30:00,49.37,49.38,49.2,49.29,39052.0,48.7924,48.8023,48.6244,48.7134,39052.0
2022-08-29 12:35:00,49.27,49.33,49.25,49.31,22486.0,48.6936,48.7529,48.6738,48.7331,22486.0
2022-08-29 12:40:00,49.31,49.5,49.31,49.5,43696.0,48.7331,48.9209,48.7331,48.9209,43696.0
2022-08-29 12:45:00,49.5,49.68,49.47,49.67,47947.0,48.9209,49.0988,48.8913,49.0889,47947.0
2022-08-29 12:50:00,49.66,49.87,49.64,49.85,78710.0,49.079,49.2866,49.0593,49.2668,78710.0
2022-08-29 12:55:00,49.86,49.88,49.75,49.79,88305.0,49.2767,49.2965,49.168,49.2075,88305.0
2022-08-29 13:00:00,49.8,49.94,49.76,49.85,45459.0,49.2174,49.3558,49.1779,49.2668,45459.0
2022-08-29 13:05:00,49.86,50.03,49.86,49.96,71814.0,49.2767,49.4447,49.2767,49.3755,71814.0
2022-08-29 13:10:00,49.96,49.98,49.77,49.87,40877.0,49.3755,49.3953,49.1878,49.2866,40877.0
2022-08-29 13:15:00,49.87,49.9,49.73,49.76,51566.0,49.2866,49.3162,49.1482,49.1779,51566.0
2022-08-29 13:20:00,49.77,49.79,49.7,49.74,34532.0,49.1878,49.2075,49.1186,49.1581,34532.0
2022-08-29 13:25:00,49.73,49.82,49.71,49.82,26348.0,49.1482,49.2372,49.1285,49.2372,26348.0
2022-08-29 13:30:00,49.81,49.93,49.78,49.92,26913.0,49.2273,49.3459,49.1976,49.336,26913.0
2022-08-29 13:35:00,49.91,49.91,49.74,49.75,33197.0,49.3261,49.3261,49.1581,49.168,33197.0
2022-08-29 13:40:00,49.76,50.0,49.72,49.95,30132.0,49.1779,49.4151,49.1383,49.3657,30132.0
2022-08-29 13:45:00,49.94,50.08,49.84,49.84,79466.0,49.3558,49.4941,49.2569,49.2569,79466.0
2022-08-29 13:50:00,49.84,49.9,49.8,49.87,29356.0,49.2569,49.3162,49.2174,49.2866,29356.0
2022-08-29 13:55:00,49.88,49.91,49.83,49.9,26699.0,49.2965,49.3261,49.2471,49.3162,26699.0
2022-08-29 14:00:00,49.9,49.9,49.73,49.73,40300.0,49.3162,49.3162,49.1482,49.1482,40300.0
2022-08-29 14:05:00,49.75,49.84,49.71,49.73,29614.0,49.168,49.2569,49.1285,49.1482,29614.0
2022-08-29 14:10:00,49.72,49.76,49.63,49.64,49102.0,49.1383,49.1779,49.0494,49.0593,49102.0
2022-08-29 14:15:00,49.63,49.64,49.54,49.54,33896.0,49.0494,49.0593,48.9604,48.9604,33896.0
2022-08-29 14:20:00,49.53,49.56,49.48,49.54,27219.0,48.9506,48.9802,48.9011,48.9604,27219.0
2022-08-29 14:25:00,49.55,49.67,49.55,49.58,36559.0,48.9703,49.0889,48.9703,49.0,36559.0
2022-08-29 14:30:00,49.59,49.71,49.53,49.65,28470.0,49.0099,49.1285,48.9506,49.0692,28470.0
2022-08-29 14:35:00,49.66,49.71,49.6,49.6,27028.0,49.079,49.1285,49.0197,49.0197,27028.0
2022-08-29 14:40:00,49.62,49.66,49.55,49.58,27239.0,49.0395,49.079,48.9703,49.0,27239.0
2022-08-29 14:45:00,49.57,49.61,49.52,49.52,36600.0,48.9901,49.0296,48.9407,48.9407,36600.0
2022-08-29 14:50:00,49.52,49.59,49.5,49.54,27596.0,48.9407,49.0099,48.9209,48.9604,27596.0
2022-08-29 14:55:00,49.54,49.59,49.34,49.58,85086.0,48.9604,49.0099,48.7628,49.0,85086.0
2022-08-29 15:00:00,49.57,49.82,49.57,49.76,76692.0,48.9901,49.2372,48.9901,49.1779,76692.0
2022-08-29 15:05:00,49.76,49.76,49.57,49.68,49342.0,49.1779,49.1779,48.9901,49.0988,49342.0
2022-08-29 15:10:00,49.69,49.78,49.65,49.77,42808.0,49.1087,49.1976,49.0692,49.1878,42808.0
2022-08-29 15:15:00,49.77,49.79,49.68,49.71,51537.0,49.1878,49.2075,49.0988,49.1285,51537.0
2022-08-29 15:20:00,49.71,49.74,49.64,49.68,54562.0,49.1285,49.1581,49.0593,49.0988,54562.0
2022-08-29 15:25:00,49.66,49.67,49.49,49.53,73565.0,49.079,49.0889,48.911,48.9506,73565.0
2022-08-29 15:30:00,49.53,49.65,49.5,49.59,102830.0,48.9506,49.0692,48.9209,49.0099,102830.0
2022-08-29 15:35:00,49.6,49.7,49.58,49.66,77846.0,49.0197,49.1186,49.0,49.079,77846.0
2022-08-29 15:40:00,49.65,49.66,49.55,49.59,94529.0,49.0692,49.079,48.9703,49.0099,94529.0
2022-08-29 15:45:00,49.58,49.61,49.35,49.4,123574.0,49.0,49.0296,48.7727,48.8221,123574.0
2022-08-29 15:50:00,49.4,49.44,49.21,49.22,244042.0,48.8221,48.8616,48.6343,48.6442,244042.0
2022-08-29 15:55:00,49.23,49.23,48.91,48.98,719536.0,48.6541,48.6541,48.3378,48.407,719536.0
2022-08-30 09:30:00,49.58,49.79,49.09,49.25,225697.0,49.0,49.2075,48.5157,48.6738,225697.0
2022-08-30 09:35:00,49.27,49.36,48.88,49.03,101019.0,48.6936,48.7826,48.3082,48.4564,101019.0
2022-08-30 09:40:00,49.05,49.13,48.8,48.83,136391.0,48.4762,48.5552,48.2291,48.2588,136391.0
2022-08-30 09:45:00,48.82,48.99,48.61,48.87,162502.0,48.2489,48.4169,48.0413,48.2983,162502.0
2022-08-30 09:50:00,48.87,48.91,48.56,48.69,132712.0,48.2983,48.3378,47.9919,48.1204,132712.0
2022-08-30 09:55:00,48.66,48.74,48.53,48.6,93560.0,48.0907,48.1698,47.9623,48.0314,93560.0
2022-08-30 10:00:00,48.6,48.78,48.43,48.52,86641.0,48.0314,48.2093,47.8634,47.9524,86641.0
2022-08-30 10:05:00,48.52,48.52,48.09,48.3,223205.0,47.9524,47.9524,47.5274,47.735,223205.0
2022-08-30 10:10:00,48.3,48.41,48.09,48.27,132643.0,47.735,47.8437,47.5274,47.7053,132643.0
2022-08-30 10:15:00,48.31,48.35,48.18,48.28,52917.0,47.7448,47.7844,47.6164,47.7152,52917.0
2022-08-30 10:20:00,48.28,48.36,48.03,48.08,67608.0,47.7152,47.7943,47.4681,47.5175,67608.0
2022-08-30 10:25:00,48.08,48.14,47.92,47.97,219833.0,47.5175,47.5768,47.3594,47.4088,219833.0
2022-08-30 10:30:00,47.96,48.02,47.52,47.53,178546.0,47.3989,47.4582,46.9641,46.974,178546.0
2022-08-30 10:35:00,47.53,47.59,47.41,47.51,172395.0,46.974,47.0333,46.8554,46.9542,172395.0
2022-08-30 10:40:00,47.5,47.58,47.41,47.43,101271.0,46.9443,47.0234,46.8554,46.8751,101271.0
2022-08-30 10:45:00,47.43,47.45,47.26,47.3,109013.0,46.8751,46.8949,46.7071,46.7467,109013.0
2022-08-30 10:50:00,47.3,47.59,47.2,47.58,104793.0,46.7467,47.0333,46.6478,47.0234,104793.0
2022-08-30 10:55:00,47.57,47.85,47.55,47.85,146362.0,47.0135,47.2902,46.9937,47.2902,146362.0
2022-08-30 11:00:00,47.84,47.98,47.56,47.63,122535.0,47.2803,47.4187,47.0036,47.0728,122535.0
2022-08-30 11:05:00,47.64,47.73,47.53,47.62,64863.0,47.0827,47.1716,46.974,47.0629,64863.0
2022-08-30 11:10:00,47.63,47.64,47.36,47.52,81122.0,47.0728,47.0827,46.806,46.9641,81122.0
2022-08-30 11:15:00,47.51,47.82,47.46,47.75,157612.0,46.9542,47.2606,46.9048,47.1914,157612.0
2022-08-30 11:20:00,47.73,47.75,47.52,47.54,117054.0,47.1716,47.1914,46.9641,46.9838,117054.0
2022-08-30 11:25:00,47.52,47.75,47.47,47.57,85846.0,46.9641,47.1914,46.9147,47.0135,85846.0
2022-08-30 11:30:00,47.56,47.82,47.52,47.77,58117.0,47.0036,47.2606,46.9641,47.2112,58117.0
2022-08-30 11:35:00,47.78,47.88,47.64,47.67,38890.0,47.221,47.3199,47.0827,47.1123,38890.0
2022-08-30 11:40:00,47.67,47.78,47.57,47.66,91120.0,47.1123,47.221,47.0135,47.1024,91120.0
2022-08-30 11:45:00,47.64,47.67,47.56,47.58,64244.0,47.0827,47.1123,47.0036,47.0234,64244.0
2022-08-30 11:50:00,47.59,47.97,47.59,47.93,83428.0,47.0333,47.4088,47.0333,47.3693,83428.0
2022-08-30 11:55:00,47.95,48.15,47.94,48.01,60847.0,47.389,47.5867,47.3792,47.4483,60847.0
2022-08-30 12:00:00,48.0,48.22,47.98,48.1,65463.0,47.4385,47.6559,47.4187,47.5373,65463.0
2022-08-30 12:05:00,48.1,48.23,48.07,48.16,39160.0,47.5373,47.6658,47.5076,47.5966,39160.0
2022-08-30 12:10:00,48.15,48.25,48.07,48.23,42682.0,47.5867,47.6855,47.5076,47.6658,42682.0
2022-08-30 12:15:00,48.22,48.42,48.18,48.21,53087.0,47.6559,47.8536,47.6164,47.646,53087.0
2022-08-30 12:20:00,48.2,48.25,48.14,48.16,52051.0,47.6361,47.6855,47.5768,47.5966,52051.0
2022-08-30 12:25:00,48.16,48.17,48.02,48.14,40546.0,47.5966,47.6065,47.4582,47.5768,40546.0
2022-08-30 12:30:00,48.14,48.15,47.98,47.98,23149.0,47.5768,47.5867,47.4187,47.4187,23149.0
2022-08-30 12:35:00,47.98,48.1,47.96,48.1,88471.0,47.4187,47.5373,47.3989,47.5373,88471.0
2022-08-30 12:40:00,48.09,48.1,47.99,48.0,56025.0,47.5274,47.5373,47.4286,47.4385,56025.0
2022-08-30 12:45:00,48.0,48.03,47.88,48.0,63965.0,47.4385,47.4681,47.3199,47.4385,63965.0
2022-08-30 12:50:00,48.01,48.14,48.0,48.12,56878.0,47.4483,47.5768,47.4385,47.5571,56878.0
2022-08-30 12:55:00,48.12,48.16,48.05,48.06,44301.0,47.5571,47.5966,47.4879,47.4978,44301.0
2022-08-30 13:00:00,48.04,48.09,47.95,47.99,35979.0,47.478,47.5274,47.389,47.4286,35979.0
2022-08-30 13:05:00,48.0,48.05,47.9,47.91,23445.0,47.4385,47.4879,47.3396,47.3495,23445.0
2022-08-30 13:10:00,47.91,47.97,47.73,47.75,45271.0,47.3495,47.4088,47.1716,47.1914,45271.0
2022-08-30 13:15:00,47.75,47.82,47.69,47.73,45874.0,47.1914,47.2606,47.1321,47.1716,45874.0
2022-08-30 13:20:00,47.73,47.76,47.65,47.68,51148.0,47.1716,47.2013,47.0926,47.1222,51148.0
2022-08-30 13:25:00,47.69,47.81,47.68,47.77,29309.0,47.1321,47.2507,47.1222,47.2112,29309.0
2022-08-30 13:30:00,47.8,47.89,47.74,47.86,34287.0,47.2408,47.3298,47.1815,47.3001,34287.0
2022-08-30 13:35:00,47.86,47.93,47.82,47.91,56818.0,47.3001,47.3693,47.2606,47.3495,56818.0
2022-08-30 13:40:00,47.92,47.92,47.69,47.69,35567.0,47.3594,47.3594,47.1321,47.1321,35567.0
2022-08-30 13:45:00,47.7,47.87,47.68,47.85,42172.0,47.142,47.31,47.1222,47.2902,42172.0
2022-08-30 13:50:00,47.84,47.97,47.83,47.91,20506.0,47.2803,47.4088,47.2705,47.3495,20506.0
2022-08-30 13:55:00,47.91,47.98,47.81,47.83,33017.0,47.3495,47.4187,47.2507,47.2705,33017.0
2022-08-30 14:00:00,47.82,47.9,47.72,47.89,30216.0,47.2606,47.3396,47.1617,47.3298,30216.0
2022-08-30 14:05:00,47.89,47.97,47.85,47.9,14973.0,47.3298,47.4088,47.2902,47.3396,14973.0
2022-08-30 14:10:00,47.9,48.02,47.86,47.92,19713.0,47.3396,47.4582,47.3001,47.3594,19713.0
2022-08-30 14:15:00,47.96,47.99,47.87,47.88,14204.0,47.3989,47.4286,47.31,47.3199,14204.0
2022-08-30 14:20:00,47.89,47.91,47.76,47.84,14483.0,47.3298,47.3495,47.2013,47.2803,14483.0
2022-08-30 14:25:00,47.85,47.86,47.65,47.7,30140.0,47.2902,47.3001,47.0926,47.142,30140.0
2022-08-30 14:30:00,47.71,47.92,47.7,47.87,30693.0,47.1519,47.3594,47.142,47.31,30693.0
2022-08-30 14:35:00,47.87,47.87,47.77,47.84,11000.0,47.31,47.31,47.2112,47.2803,11000.0
2022-08-30 14:40:00,47.86,47.87,47.66,47.69,24900.0,47.3001,47.31,47.1024,47.1321,24900.0
2022-08-30 14:45:00,47.68,47.78,47.68,47.76,15833.0,47.1222,47.221,47.1222,47.2013,15833.0
2022-08-30 14:50:00,47.76,47.79,47.68,47.76,24233.0,47.2013,47.2309,47.1222,47.2013,24233.0
2022-08-30 14:55:00,47.76,47.95,47.72,47.85,26961.0,47.2013,47.389,47.1617,47.2902,26961.0
2022-08-30 15:00:00,47.84,48.17,47.84,48.07,43349.0,47.2803,47.6065,47.2803,47.5076,43349.0
2022-08-30 15:05:00,48.08,48.16,48.02,48.15,44602.0,47.5175,47.5966,47.4582,47.5867,44602.0
2022-08-30 15:10:00,48.15,48.25,48.07,48.08,72311.0,47.5867,47.6855,47.5076,47.5175,72311.0
2022-08-30 15:15:00,48.09,48.14,47.99,48.06,99889.0,47.5274,47.5768,47.4286,47.4978,99889.0
2022-08-30 15:20:00,48.07,48.11,47.95,48.09,80157.0,47.5076,47.5472,47.389,47.5274,80157.0
2022-08-30 15:25:00,48.1,48.11,47.97,47.99,80345.0,47.5373,47.5472,47.4088,47.4286,80345.0
2022-08-30 15:30:00,48.0,48.01,47.78,47.85,90969.0,47.4385,47.4483,47.221,47.2902,90969.0
2022-08-30 15:35:00,47.86,47.94,47.84,47.93,78235.0,47.3001,47.3792,47.2803,47.3693,78235.0
2022-08-30 15:40:00,47.93,48.08,47.92,47.96,100498.0,47.3693,47.5175,47.3594,47.3989,100498.0
2022-08-30 15:45:00,47.96,47.96,47.77,47.83,145494.0,47.3989,47.3989,47.2112,47.2705,145494.0
2022-08-30 15:50:00,47.84,47.93,47.72,47.75,239717.0,47.2803,47.3693,47.1617,47.1914,239717.0
2022-08-30 15:55:00,47.74,48.13,47.68,48.02,834753.0,47.1815,47.5669,47.1222,47.4582,834753.0
2022-08-31 09:30:00,47.69,47.8,47.34,47.49,273243.0,47.1321,47.2408,46.7862,46.9344,273243.0
2022-08-31 09:35:00,47.45,47.6,47.33,47.5,78253.0,46.8949,47.0431,46.7763,46.9443,78253.0
2022-08-31 09:40:00,47.49,47.8,47.44,47.76,148580.0,46.9344,47.2408,46.885,47.2013,148580.0
2022-08-31 09:45:00,47.74,48.04,47.51,47.93,151476.0,47.1815,47.478,46.9542,47.3693,151476.0
2022-08-31 09:50:00,47.94,48.08,47.84,47.94,108828.0,47.3792,47.5175,47.2803,47.3792,108828.0
2022-08-31 09:55:00,47.98,47.98,47.55,47.56,61934.0,47.4187,47.4187,46.9937,47.0036,61934.0
2022-08-31 10:00:00,47.53,47.85,47.47,47.54,102221.0,46.974,47.2902,46.9147,46.9838,102221.0
2022-08-31 10:05:00,47.53,47.63,47.37,47.55,99002.0,46.974,47.0728,46.8158,46.9937,99002.0
2022-08-31 10:10:00,47.59,47.94,47.56,47.79,88264.0,47.0333,47.3792,47.0036,47.2309,88264.0
2022-08-31 10:15:00,47.78,47.78,47.39,47.67,91627.0,47.221,47.221,46.8356,47.1123,91627.0
2022-08-31 10:20:00,47.68,47.75,47.47,47.54,65234.0,47.1222,47.1914,46.9147,46.9838,65234.0
2022-08-31 10:25:00,47.56,47.68,47.36,47.39,54470.0,47.0036,47.1222,46.806,46.8356,54470.0
2022-08-31 10:30:00,47.38,47.46,47.01,47.08,135784.0,46.8257,46.9048,46.46,46.5292,135784.0
2022-08-31 10:35:00,47.09,47.18,46.78,46.82,202547.0,46.5391,46.6281,46.2327,46.2723,202547.0
2022-08-31 10:40:00,46.81,47.16,46.76,47.15,122749.0,46.2624,46.6083,46.213,46.5984,122749.0
2022-08-31 10:45:00,47.16,47.3,47.0,47.22,76556.0,46.6083,46.7467,46.4502,46.6676,76556.0
2022-08-31 10:50:00,47.21,47.28,46.97,47.05,86017.0,46.6577,46.7269,46.4205,46.4996,86017.0
2022-08-31 10:55:00,47.02,47.05,46.87,46.9,42920.0,46.4699,46.4996,46.3217,46.3513,42920.0
2022-08-31 11:00:00,46.89,46.89,46.58,46.67,127653.0,46.3414,46.3414,46.0351,46.124,127653.0
2022-08-31 11:05:00,46.67,46.73,46.56,46.72,49321.0,46.124,46.1833,46.0153,46.1734,49321.0
2022-08-31 11:10:00,46.71,46.71,46.59,46.69,53590.0,46.1636,46.1636,46.045,46.1438,53590.0
2022-08-31 11:15:00,46.69,46.72,46.57,46.72,83282.0,46.1438,46.1734,46.0252,46.1734,83282.0
2022-08-31 11:20:00,46.72,46.79,46.63,46.74,134047.0,46.1734,46.2426,46.0845,46.1932,134047.0
2022-08-31 11:25:00,46.71,46.81,46.67,46.68,45576.0,46.1636,46.2624,46.124,46.1339,45576.0
2022-08-31 11:30:00,46.68,46.77,46.55,46.69,94511.0,46.1339,46.2229,46.0054,46.1438,94511.0
2022-08-31 11:35:00,46.68,46.87,46.68,46.74,294377.0,46.1339,46.3217,46.1339,46.1932,294377.0
2022-08-31 11:40:00,46.72,46.96,46.68,46.89,50971.0,46.1734,46.4106,46.1339,46.3414,50971.0
2022-08-31 11:45:00,46.9,46.92,46.84,46.88,41543.0,46.3513,46.3711,46.292,46.3316,41543.0
2022-08-31 11:50:00,46.89,47.11,46.87,47.1,49556.0,46.3414,46.5589,46.3217,46.549,49556.0
2022-08-31 11:55:00,47.1,47.23,47.1,47.15,37446.0,46.549,46.6775,46.549,46.5984,37446.0
2022-08-31 12:00:00,47.15,47.22,46.99,47.0,75515.0,46.5984,46.6676,46.4403,46.4502,75515.0
2022-08-31 12:05:00,47.0,47.06,46.9,47.02,46401.0,46.4502,46.5095,46.3513,46.4699,46401.0
2022-08-31 12:10:00,47.0,47.12,46.94,47.07,25476.0,46.4502,46.5688,46.3909,46.5193,25476.0
2022-08-31 12:15:00,47.07,47.21,47.02,47.05,55965.0,46.5193,46.6577,46.4699,46.4996,55965.0
2022-08-31 12:20:00,47.04,47.08,46.95,47.0,20143.0,46.4897,46.5292,46.4007,46.4502,20143.0
2022-08-31 12:25:00,47.0,47.05,46.98,47.02,20307.0,46.4502,46.4996,46.4304,46.4699,20307.0
2022-08-31 12:30:00,47.03,47.14,47.0,47.08,38733.0,46.4798,46.5885,46.4502,46.5292,38733.0
2022-08-31 12:35:00,47.06,47.08,46.95,46.99,24674.0,46.5095,46.5292,46.4007,46.4403,24674.0
2022-08-31 12:40:00,46.99,46.99,46.83,46.84,33421.0,46.4403,46.4403,46.2822,46.292,33421.0
2022-08-31 12:45:00,46.84,46.88,46.81,46.86,36757.0,46.292,46.3316,46.2624,46.3118,36757.0
2022-08-31 12:50:00,46.86,46.86,46.73,46.73,39346.0,46.3118,46.3118,46.1833,46.1833,39346.0
2022-08-31 12:55:00,46.73,46.73,46.6,46.69,53338.0,46.1833,46.1833,46.0548,46.1438,53338.0
2022-08-31 13:00:00,46.66,46.69,46.52,46.58,127011.0,46.1141,46.1438,45.9758,46.0351,127011.0
2022-08-31 13:05:00,46.57,46.75,46.57,46.69,41272.0,46.0252,46.2031,46.0252,46.1438,41272.0
2022-08-31 13:10:00,46.69,46.79,46.65,46.71,66167.0,46.1438,46.2426,46.1043,46.1636,66167.0
2022-08-31 13:15:00,46.7,46.7,46.48,46.52,126661.0,46.1537,46.1537,45.9362,45.9758,126661.0
2022-08-31 13:20:00,46.52,46.55,46.45,46.46,61775.0,45.9758,46.0054,45.9066,45.9165,61775.0
2022-08-31 13:25:00,46.46,46.6,46.42,46.56,61621.0,45.9165,46.0548,45.8769,46.0153,61621.0
2022-08-31 13:30:00,46.55,46.63,46.46,46.53,74003.0,46.0054,46.0845,45.9165,45.9857,74003.0
2022-08-31 13:35:00,46.53,46.58,46.42,46.44,51765.0,45.9857,46.0351,45.8769,45.8967,51765.0
2022-08-31 13:40:00,46.45,46.51,46.34,46.51,91467.0,45.9066,45.9659,45.7979,45.9659,91467.0
2022-08-31 13:45:00,46.51,46.61,46.48,46.55,35386.0,45.9659,46.0647,45.9362,46.0054,35386.0
2022-08-31 13:50:00,46.53,46.64,46.53,46.61,24463.0,45.9857,46.0944,45.9857,46.0647,24463.0
2022-08-31 13:55:00,46.61,46.64,46.57,46.61,21474.0,46.0647,46.0944,46.0252,46.0647,21474.0
2022-08-31 14:00:00,46.61,46.65,46.56,46.61,27085.0,46.0647,46.1043,46.0153,46.0647,27085.0
2022-08-31 14:05:00,46.61,46.8,46.57,46.77,36730.0,46.0647,46.2525,46.0252,46.2229,36730.0
2022-08-31 14:10:00,46.79,46.81,46.68,46.73,55784.0,46.2426,46.2624,46.1339,46.1833,55784.0
2022-08-31 14:15:00,46.74,46.82,46.67,46.74,25917.0,46.1932,46.2723,46.124,46.1932,25917.0
2022-08-31 14:20:00,46.74,46.77,46.68,46.75,32325.0,46.1932,46.2229,46.1339,46.2031,32325.0
2022-08-31 14:25:00,46.75,46.86,46.74,46.78,32835.0,46.2031,46.3118,46.1932,46.2327,32835.0
2022-08-31 14:30:00,46.77,46.79,46.61,46.64,48475.0,46.2229,46.2426,46.0647,46.0944,48475.0
2022-08-31 14:35:00,46.64,46.64,46.58,46.58,24202.0,46.0944,46.0944,46.0351,46.0351,24202.0
2022-08-31 14:40:00,46.59,46.61,46.52,46.56,32495.0,46.045,46.0647,45.9758,46.0153,32495.0
2022-08-31 14:45:00,46.54,46.65,46.51,46.63,111927.0,45.9955,46.1043,45.9659,46.0845,111927.0
2022-08-31 14:50:00,46.62,46.69,46.6,46.67,40896.0,46.0746,46.1438,46.0548,46.124,40896.0
2022-08-31 14:55:00,46.67,46.68,46.58,46.68,39871.0,46.124,46.1339,46.0351,46.1339,39871.0
2022-08-31 15:00:00,46.67,46.78,46.61,46.78,91250.0,46.124,46.2327,46.0647,46.2327,91250.0
2022-08-31 15:05:00,46.77,46.85,46.67,46.83,46867.0,46.2229,46.3019,46.124,46.2822,46867.0
2022-08-31 15:10:00,46.83,47.06,46.81,47.05,63800.0,46.2822,46.5095,46.2624,46.4996,63800.0
2022-08-31 15:15:00,47.06,47.28,47.06,47.15,67887.0,46.5095,46.7269,46.5095,46.5984,67887.0
2022-08-31 15:20:00,47.14,47.14,47.01,47.06,44750.0,46.5885,46.5885,46.46,46.5095,44750.0
2022-08-31 15:25:00,47.07,47.17,47.04,47.15,43978.0,46.5193,46.6182,46.4897,46.5984,43978.0
2022-08-31 15:30:00,47.14,47.23,47.1,47.16,86874.0,46.5885,46.6775,46.549,46.6083,86874.0
2022-08-31 15:35:00,47.15,47.22,47.07,47.22,73895.0,46.5984,46.6676,46.5193,46.6676,73895.0
2022-08-31 15:40:00,47.21,47.46,47.17,47.46,107611.0,46.6577,46.9048,46.6182,46.9048,107611.0
2022-08-31 15:45:00,47.46,47.46,47.26,47.3,173220.0,46.9048,46.9048,46.7071,46.7467,173220.0
2022-08-31 15:50:00,47.31,47.35,47.0,47.05,335995.0,46.7565,46.7961,46.4502,46.4996,335995.0
2022-08-31 15:55:00,47.05,47.05,46.77,46.82,630712.0,46.4996,46.4996,46.2229,46.2723,630712.0
2022-09-01 09:30:00,45.47,45.55,44.7,45.09,609131.0,44.9381,45.0171,44.1771,44.5625,609131.0
2022-09-01 09:35:00,45.08,45.41,44.83,44.93,146600.0,44.5526,44.8788,44.3055,44.4044,146600.0
2022-09-01 09:40:00,44.93,45.39,44.91,45.0,294398.0,44.4044,44.859,44.3846,44.4736,294398.0
2022-09-01 09:45:00,45.0,45.14,44.61,44.66,272766.0,44.4736,44.6119,44.0881,44.1375,272766.0
2022-09-01 09:50:00,44.68,44.86,44.57,44.77,197392.0,44.1573,44.3352,44.0486,44.2463,197392.0
2022-09-01 09:55:00,44.75,44.99,44.64,44.91,167170.0,44.2265,44.4637,44.1178,44.3846,167170.0
2022-09-01 10:00:00,44.88,44.98,44.38,44.56,337577.0,44.355,44.4538,43.8608,44.0387,337577.0
2022-09-01 10:05:00,44.55,44.85,44.53,44.61,151603.0,44.0288,44.3253,44.0091,44.0881,151603.0
2022-09-01 10:10:00,44.61,44.67,44.29,44.32,141022.0,44.0881,44.1474,43.7719,43.8015,141022.0
2022-09-01 10:15:00,44.32,44.47,44.21,44.44,161259.0,43.8015,43.9498,43.6928,43.9201,161259.0
2022-09-01 10:20:00,44.44,44.74,44.38,44.74,104081.0,43.9201,44.2166,43.8608,44.2166,104081.0
2022-09-01 10:25:00,44.75,44.8,44.56,44.73,103496.0,44.2265,44.2759,44.0387,44.2067,103496.0
2022-09-01 10:30:00,44.75,44.87,44.68,44.71,105925.0,44.2265,44.3451,44.1573,44.187,105925.0
2022-09-01 10:35:00,44.71,44.93,44.59,44.6,92993.0,44.187,44.4044,44.0684,44.0782,92993.0
2022-09-01 10:40:00,44.62,44.72,44.41,44.53,122601.0,44.098,44.1968,43.8905,44.0091,122601.0
2022-09-01 10:45:00,44.55,44.61,44.42,44.52,153020.0,44.0288,44.0881,43.9003,43.9992,153020.0
2022-09-01 10:50:00,44.53,44.64,44.38,44.39,145467.0,44.0091,44.1178,43.8608,43.8707,145467.0
2022-09-01 10:55:00,44.39,44.51,44.37,44.43,83634.0,43.8707,43.9893,43.8509,43.9102,83634.0
2022-09-01 11:00:00,44.42,44.48,44.26,44.29,126686.0,43.9003,43.9596,43.7422,43.7719,126686.0
2022-09-01 11:05:00,44.31,44.42,44.23,44.29,139698.0,43.7916,43.9003,43.7126,43.7719,139698.0
2022-09-01 11:10:00,44.29,44.34,44.18,44.3,209313.0,43.7719,43.8213,43.6632,43.7817,209313.0
2022-09-01 11:15:00,44.3,44.31,43.77,43.85,487797.0,43.7817,43.7916,43.2579,43.337,487797.0
2022-09-01 11:20:00,43.85,43.87,43.72,43.84,362935.0,43.337,43.3568,43.2085,43.3271,362935.0
2022-09-01 11:25:00,43.84,43.86,43.69,43.74,142673.0,43.3271,43.3469,43.1789,43.2283,142673.0
2022-09-01 11:30:00,43.74,43.96,43.63,43.96,193158.0,43.2283,43.4457,43.1196,43.4457,193158.0
2022-09-01 11:35:00,43.95,44.24,43.93,43.95,111543.0,43.4358,43.7225,43.4161,43.4358,111543.0
2022-09-01 11:40:00,43.96,44.0,43.79,43.85,69453.0,43.4457,43.4853,43.2777,43.337,69453.0
2022-09-01 11:45:00,43.84,43.95,43.73,43.9,106134.0,43.3271,43.4358,43.2184,43.3864,106134.0
2022-09-01 11:50:00,43.9,43.98,43.79,43.98,83181.0,43.3864,43.4655,43.2777,43.4655,83181.0
2022-09-01 11:55:00,43.97,43.99,43.75,43.8,87040.0,43.4556,43.4754,43.2382,43.2876,87040.0
2022-09-01 12:00:00,43.83,43.97,43.8,43.96,52529.0,43.3172,43.4556,43.2876,43.4457,52529.0
2022-09-01 12:05:00,43.98,44.1,43.8,44.08,157373.0,43.4655,43.5841,43.2876,43.5643,157373.0
2022-09-01 12:10:00,44.07,44.07,43.89,43.94,61478.0,43.5544,43.5544,43.3765,43.426,61478.0
2022-09-01 12:15:00,43.95,44.1,43.9,43.95,137977.0,43.4358,43.5841,43.3864,43.4358,137977.0
2022-09-01 12:20:00,43.95,44.03,43.89,43.92,102165.0,43.4358,43.5149,43.3765,43.4062,102165.0
2022-09-01 12:25:00,43.93,44.16,43.93,44.03,241741.0,43.4161,43.6434,43.4161,43.5149,241741.0
2022-09-01 12:30:00,44.02,44.03,43.91,44.02,111954.0,43.505,43.5149,43.3963,43.505,111954.0
2022-09-01 12:35:00,44.01,44.03,43.78,43.85,65224.0,43.4951,43.5149,43.2678,43.337,65224.0
2022-09-01 12:40:00,43.84,43.93,43.79,43.93,85459.0,43.3271,43.4161,43.2777,43.4161,85459.0
2022-09-01 12:45:00,43.94,44.04,43.86,44.02,102194.0,43.426,43.5248,43.3469,43.505,102194.0
2022-09-01 12:50:00,44.02,44.03,43.9,43.93,67421.0,43.505,43.5149,43.3864,43.4161,67421.0
2022-09-01 12:55:00,43.93,44.03,43.89,44.0,79521.0,43.4161,43.5149,43.3765,43.4853,79521.0
2022-09-01 13:00:00,43.99,44.27,43.99,44.2,223722.0,43.4754,43.7521,43.4754,43.6829,223722.0
2022-09-01 13:05:00,44.19,44.36,44.19,44.31,156357.0,43.673,43.841,43.673,43.7916,156357.0
2022-09-01 13:10:00,44.32,44.46,44.22,44.42,83711.0,43.8015,43.9399,43.7027,43.9003,83711.0
2022-09-01 13:15:00,44.41,44.43,44.22,44.25,61078.0,43.8905,43.9102,43.7027,43.7323,61078.0
2022-09-01 13:20:00,44.26,44.35,44.18,44.31,98020.0,43.7422,43.8312,43.6632,43.7916,98020.0
2022-09-01 13:25:00,44.28,44.49,44.23,44.45,61836.0,43.762,43.9695,43.7126,43.93,61836.0
2022-09-01 13:30:00,44.44,44.6,44.44,44.56,141756.0,43.9201,44.0782,43.9201,44.0387,141756.0
2022-09-01 13:35:00,44.55,44.58,44.33,44.39,54944.0,44.0288,44.0585,43.8114,43.8707,54944.0
2022-09-01 13:40:00,44.4,44.45,44.37,44.41,50669.0,43.8806,43.93,43.8509,43.8905,50669.0
2022-09-01 13:45:00,44.41,44.43,44.27,44.34,84843.0,43.8905,43.9102,43.7521,43.8213,84843.0
2022-09-01 13:50:00,44.34,44.4,44.15,44.21,99036.0,43.8213,43.8806,43.6335,43.6928,99036.0
2022-09-01 13:55:00,44.2,44.31,44.16,44.25,28660.0,43.6829,43.7916,43.6434,43.7323,28660.0
2022-09-01 14:00:00,44.26,44.45,44.23,44.43,69594.0,43.7422,43.93,43.7126,43.9102,69594.0
2022-09-01 14:05:00,44.44,44.49,44.38,44.46,84983.0,43.9201,43.9695,43.8608,43.9399,84983.0
2022-09-01 14:10:00,44.44,44.48,44.29,44.48,48884.0,43.9201,43.9596,43.7719,43.9596,48884.0
2022-09-01 14:15:00,44.47,44.72,44.47,44.7,104836.0,43.9498,44.1968,43.9498,44.1771,104836.0
2022-09-01 14:20:00,44.7,44.99,44.7,44.95,97318.0,44.1771,44.4637,44.1771,44.4241,97318.0
2022-09-01 14:25:00,44.95,45.15,44.9,44.95,205331.0,44.4241,44.6218,44.3747,44.4241,205331.0
2022-09-01 14:30:00,44.96,45.3,44.95,45.26,179701.0,44.434,44.7701,44.4241,44.7305,179701.0
2022-09-01 14:35:00,45.26,45.51,45.19,45.3,348962.0,44.7305,44.9776,44.6613,44.7701,348962.0
2022-09-01 14:40:00,45.3,45.42,45.29,45.32,170354.0,44.7701,44.8886,44.7602,44.7898,170354.0
2022-09-01 14:45:00,45.33,45.47,45.3,45.36,187564.0,44.7997,44.9381,44.7701,44.8293,187564.0
2022-09-01 14:50:00,45.36,45.43,45.26,45.41,98327.0,44.8293,44.8985,44.7305,44.8788,98327.0
2022-09-01 14:55:00,45.41,45.49,45.31,45.39,90078.0,44.8788,44.9578,44.7799,44.859,90078.0
2022-09-01 15:00:00,45.39,45.63,45.32,45.56,316232.0,44.859,45.0962,44.7898,45.027,316232.0
2022-09-01 15:05:00,45.57,45.83,45.53,45.72,212389.0,45.0369,45.2938,44.9974,45.1851,212389.0
2022-09-01 15:10:00,45.71,46.1,45.64,46.0,250142.0,45.1753,45.5607,45.1061,45.4619,250142.0
2022-09-01 15:15:00,45.99,46.03,45.71,45.77,155113.0,45.452,45.4915,45.1753,45.2346,155113.0
2022-09-01 15:20:00,45.78,45.78,45.56,45.64,105343.0,45.2444,45.2444,45.027,45.1061,105343.0
2022-09-01 15:25:00,45.64,45.67,45.46,45.5,121644.0,45.1061,45.1357,44.9282,44.9677,121644.0
2022-09-01 15:30:00,45.49,45.6,45.44,45.52,120442.0,44.9578,45.0665,44.9084,44.9875,120442.0
2022-09-01 15:35:00,45.52,45.64,45.48,45.55,96602.0,44.9875,45.1061,44.9479,45.0171,96602.0
2022-09-01 15:40:00,45.54,45.59,45.42,45.52,135694.0,45.0072,45.0567,44.8886,44.9875,135694.0
2022-09-01 15:45:00,45.52,45.65,45.43,45.53,123671.0,44.9875,45.116,44.8985,44.9974,123671.0
2022-09-01 15:50:00,45.54,45.75,45.48,45.73,251997.0,45.0072,45.2148,44.9479,45.195,251997.0
2022-09-01 15:55:00,45.73,46.06,45.73,45.98,1029508.0,45.195,45.5212,45.195,45.4421,1029508.0
2022-09-02 09:30:00,46.73,46.82,45.76,45.8,252597.0,46.1833,46.2723,45.2247,45.2642,252597.0
2022-09-02 09:35:00,45.78,46.19,45.75,45.98,151447.0,45.2444,45.6496,45.2148,45.4421,151447.0
2022-09-02 09:40:00,45.97,46.0,45.63,45.74,73065.0,45.4322,45.4619,45.0962,45.2049,73065.0
2022-09-02 09:45:00,45.75,46.01,45.67,45.97,83228.0,45.2148,45.4717,45.1357,45.4322,83228.0
2022-09-02 09:50:00,46.02,46.35,45.99,46.24,175411.0,45.4816,45.8078,45.452,45.6991,175411.0
2022-09-02 09:55:00,46.22,46.4,46.02,46.03,147934.0,45.6793,45.8572,45.4816,45.4915,147934.0
2022-09-02 10:00:00,46.04,46.19,45.76,45.8,90725.0,45.5014,45.6496,45.2247,45.2642,90725.0
2022-09-02 10:05:00,45.8,46.05,45.65,46.03,92529.0,45.2642,45.5113,45.116,45.4915,92529.0
2022-09-02 10:10:00,46.04,46.52,46.0,46.37,93403.0,45.5014,45.9758,45.4619,45.8275,93403.0
2022-09-02 10:15:00,46.34,46.65,46.33,46.49,131729.0,45.7979,46.1043,45.788,45.9461,131729.0
2022-09-02 10:20:00,46.51,46.52,46.27,46.28,85575.0,45.9659,45.9758,45.7287,45.7386,85575.0
2022-09-02 10:25:00,46.29,46.59,46.28,46.58,53846.0,45.7485,46.045,45.7386,46.0351,53846.0
2022-09-02 10:30:00,46.6,46.97,46.56,46.93,308651.0,46.0548,46.4205,46.0153,46.381,308651.0
2022-09-02 10:35:00,46.94,47.22,46.94,47.14,261874.0,46.3909,46.6676,46.3909,46.5885,261874.0
2022-09-02 10:40:00,47.16,47.2,46.91,46.97,87265.0,46.6083,46.6478,46.3612,46.4205,87265.0
2022-09-02 10:45:00,46.96,47.04,46.89,46.96,56782.0,46.4106,46.4897,46.3414,46.4106,56782.0
2022-09-02 10:50:00,46.97,47.0,46.47,46.48,116210.0,46.4205,46.4502,45.9264,45.9362,116210.0
2022-09-02 10:55:00,46.48,46.5,46.22,46.4,186282.0,45.9362,45.956,45.6793,45.8572,186282.0
2022-09-02 11:00:00,46.4,46.57,46.33,46.55,125612.0,45.8572,46.0252,45.788,46.0054,125612.0
2022-09-02 11:05:00,46.56,46.65,46.43,46.45,104986.0,46.0153,46.1043,45.8868,45.9066,104986.0
2022-09-02 11:10:00,46.45,46.59,46.35,46.55,50767.0,45.9066,46.045,45.8078,46.0054,50767.0
2022-09-02 11:15:00,46.58,46.69,46.41,46.69,40758.0,46.0351,46.1438,45.8671,46.1438,40758.0
2022-09-02 11:20:00,46.69,46.72,46.57,46.65,37325.0,46.1438,46.1734,46.0252,46.1043,37325.0
2022-09-02 11:25:00,46.66,46.67,46.5,46.56,31686.0,46.1141,46.124,45.956,46.0153,31686.0
2022-09-02 11:30:00,46.56,46.7,46.48,46.55,53319.0,46.0153,46.1537,45.9362,46.0054,53319.0
2022-09-02 11:35:00,46.56,46.78,46.45,46.76,102414.0,46.0153,46.2327,45.9066,46.213,102414.0
2022-09-02 11:40:00,46.76,46.79,46.55,46.79,82420.0,46.213,46.2426,46.0054,46.2426,82420.0
2022-09-02 11:45:00,46.78,47.0,46.71,46.9,112640.0,46.2327,46.4502,46.1636,46.3513,112640.0
2022-09-02 11:50:00,46.92,46.98,46.74,46.86,48215.0,46.3711,46.4304,46.1932,46.3118,48215.0
2022-09-02 11:55:00,46.85,46.88,46.73,46.79,47219.0,46.3019,46.3316,46.1833,46.2426,47219.0
2022-09-02 12:00:00,46.81,46.85,46.71,46.8,41137.0,46.2624,46.3019,46.1636,46.2525,41137.0
2022-09-02 12:05:00,46.78,46.82,46.65,46.69,52548.0,46.2327,46.2723,46.1043,46.1438,52548.0
2022-09-02 12:10:00,46.69,46.75,46.62,46.68,28524.0,46.1438,46.2031,46.0746,46.1339,28524.0
2022-09-02 12:15:00,46.65,46.65,46.47,46.5,72747.0,46.1043,46.1043,45.9264,45.956,72747.0
2022-09-02 12:20:00,46.49,46.54,46.2,46.27,80508.0,45.9461,45.9955,45.6595,45.7287,80508.0
2022-09-02 12:25:00,46.27,46.31,46.08,46.17,55793.0,45.7287,45.7682,45.5409,45.6299,55793.0
2022-09-02 12:30:00,46.15,46.26,45.99,46.1,76536.0,45.6101,45.7188,45.452,45.5607,76536.0
2022-09-02 12:35:00,46.1,46.11,45.92,46.04,93664.0,45.5607,45.5706,45.3828,45.5014,93664.0
2022-09-02 12:40:00,46.05,46.09,45.89,45.96,89644.0,45.5113,45.5508,45.3531,45.4223,89644.0
2022-09-02 12:45:00,45.94,45.96,45.82,45.85,77259.0,45.4026,45.4223,45.284,45.3136,77259.0
2022-09-02 12:50:00,45.85,45.94,45.71,45.94,90222.0,45.3136,45.4026,45.1753,45.4026,90222.0
2022-09-02 12:55:00,45.94,46.05,45.88,45.98,107634.0,45.4026,45.5113,45.3433,45.4421,107634.0
2022-09-02 13:00:00,45.97,45.97,45.62,45.77,107489.0,45.4322,45.4322,45.0863,45.2346,107489.0
2022-09-02 13:05:00,45.76,45.87,45.69,45.75,62071.0,45.2247,45.3334,45.1555,45.2148,62071.0
2022-09-02 13:10:00,45.76,45.91,45.72,45.83,65335.0,45.2247,45.3729,45.1851,45.2938,65335.0
2022-09-02 13:15:00,45.82,45.9,45.68,45.83,67800.0,45.284,45.363,45.1456,45.2938,67800.0
2022-09-02 13:20:00,45.82,45.82,45.55,45.57,98275.0,45.284,45.284,45.0171,45.0369,98275.0
2022-09-02 13:25:00,45.56,45.65,45.53,45.61,51493.0,45.027,45.116,44.9974,45.0764,51493.0
2022-09-02 13:30:00,45.6,45.72,45.57,45.64,52977.0,45.0665,45.1851,45.0369,45.1061,52977.0
2022-09-02 13:35:00,45.65,45.76,45.57,45.65,60982.0,45.116,45.2247,45.0369,45.116,60982.0
2022-09-02 13:40:00,45.65,45.78,45.6,45.74,48382.0,45.116,45.2444,45.0665,45.2049,48382.0
2022-09-02 13:45:00,45.74,45.81,45.54,45.55,54754.0,45.2049,45.2741,45.0072,45.0171,54754.0
2022-09-02 13:50:00,45.53,45.58,45.39,45.53,76814.0,44.9974,45.0468,44.859,44.9974,76814.0
2022-09-02 13:55:00,45.52,45.57,45.44,45.47,55791.0,44.9875,45.0369,44.9084,44.9381,55791.0
2022-09-02 14:00:00,45.46,45.56,45.45,45.54,44180.0,44.9282,45.027,44.9183,45.0072,44180.0
2022-09-02 14:05:00,45.53,45.62,45.42,45.61,37056.0,44.9974,45.0863,44.8886,45.0764,37056.0
2022-09-02 14:10:00,45.61,45.7,45.52,45.56,52940.0,45.0764,45.1654,44.9875,45.027,52940.0
2022-09-02 14:15:00,45.57,45.66,45.49,45.62,52893.0,45.0369,45.1258,44.9578,45.0863,52893.0
2022-09-02 14:20:00,45.63,45.7,45.57,45.63,48622.0,45.0962,45.1654,45.0369,45.0962,48622.0
2022-09-02 14:25:00,45.64,45.86,45.61,45.85,49458.0,45.1061,45.3235,45.0764,45.3136,49458.0
2022-09-02 14:30:00,45.86,45.87,45.74,45.76,36200.0,45.3235,45.3334,45.2049,45.2247,36200.0
2022-09-02 14:35:00,45.78,45.94,45.75,45.88,34247.0,45.2444,45.4026,45.2148,45.3433,34247.0
2022-09-02 14:40:00,45.89,45.99,45.85,45.96,46276.0,45.3531,45.452,45.3136,45.4223,46276.0
2022-09-02 14:45:00,45.95,46.0,45.83,45.85,47065.0,45.4124,45.4619,45.2938,45.3136,47065.0
2022-09-02 14:50:00,45.86,45.9,45.8,45.8,30666.0,45.3235,45.363,45.2642,45.2642,30666.0
2022-09-02 14:55:00,45.79,45.81,45.66,45.7,52611.0,45.2543,45.2741,45.1258,45.1654,52611.0
2022-09-02 15:00:00,45.71,45.97,45.68,45.93,53137.0,45.1753,45.4322,45.1456,45.3927,53137.0
2022-09-02 15:05:00,45.93,46.07,45.9,45.92,43003.0,45.3927,45.531,45.363,45.3828,43003.0
2022-09-02 15:10:00,45.91,45.96,45.76,45.85,61331.0,45.3729,45.4223,45.2247,45.3136,61331.0
2022-09-02 15:15:00,45.84,45.92,45.74,45.86,64332.0,45.3037,45.3828,45.2049,45.3235,64332.0
2022-09-02 15:20:00,45.85,45.94,45.72,45.74,160652.0,45.3136,45.4026,45.1851,45.2049,160652.0
2022-09-02 15:25:00,45.75,45.92,45.72,45.85,84390.0,45.2148,45.3828,45.1851,45.3136,84390.0
2022-09-02 15:30:00,45.84,45.89,45.77,45.8,223317.0,45.3037,45.3531,45.2346,45.2642,223317.0
2022-09-02 15:35:00,45.8,45.81,45.56,45.61,113988.0,45.2642,45.2741,45.027,45.0764,113988.0
2022-09-02 15:40:00,45.61,45.66,45.55,45.59,94813.0,45.0764,45.1258,45.0171,45.0567,94813.0
2022-09-02 15:45:00,45.58,45.81,45.57,45.76,154410.0,45.0468,45.2741,45.0369,45.2247,154410.0
2022-09-02 15:50:00,45.76,45.96,45.76,45.96,254742.0,45.2247,45.4223,45.2247,45.4223,254742.0
2022-09-02 15:55:00,45.96,46.01,45.71,45.74,456426.0,45.4223,45.4717,45.1753,45.2049,456426.0
2022-09-06 09:30:00,45.92,46.11,45.43,45.58,145256.0,45.3828,45.5706,44.8985,45.0468,145256.0
2022-09-06 09:35:00,45.54,45.8,45.49,45.51,42976.0,45.0072,45.2642,44.9578,44.9776,42976.0
2022-09-06 09:40:00,45.5,45.94,45.49,45.81,73503.0,44.9677,45.4026,44.9578,45.2741,73503.0
2022-09-06 09:45:00,45.83,45.99,45.6,45.75,66639.0,45.2938,45.452,45.0665,45.2148,66639.0
2022-09-06 09:50:00,45.73,45.79,45.45,45.5,57631.0,45.195,45.2543,44.9183,44.9677,57631.0
2022-09-06 09:55:00,45.55,45.59,45.39,45.57,68142.0,45.0171,45.0567,44.859,45.0369,68142.0
2022-09-06 10:00:00,45.53,45.54,45.03,45.17,110932.0,44.9974,45.0072,44.5032,44.6416,110932.0
2022-09-06 10:05:00,45.17,45.19,44.94,45.0,93773.0,44.6416,44.6613,44.4143,44.4736,93773.0
2022-09-06 10:10:00,45.01,45.08,44.82,45.03,94699.0,44.4834,44.5526,44.2957,44.5032,94699.0
2022-09-06 10:15:00,45.03,45.09,44.93,45.09,60127.0,44.5032,44.5625,44.4044,44.5625,60127.0
2022-09-06 10:20:00,45.07,45.07,44.91,45.05,38881.0,44.5427,44.5427,44.3846,44.523,38881.0
2022-09-06 10:25:00,45.05,45.3,44.95,44.96,100166.0,44.523,44.7701,44.4241,44.434,100166.0
2022-09-06 10:30:00,44.95,45.0,44.85,45.0,72436.0,44.4241,44.4736,44.3253,44.4736,72436.0
2022-09-06 10:35:00,45.0,45.28,44.89,45.27,50294.0,44.4736,44.7503,44.3648,44.7404,50294.0
2022-09-06 10:40:00,45.27,45.61,45.25,45.33,76493.0,44.7404,45.0764,44.7206,44.7997,76493.0
2022-09-06 10:45:00,45.33,45.36,45.23,45.3,46373.0,44.7997,44.8293,44.7009,44.7701,46373.0
2022-09-06 10:50:00,45.28,45.73,45.28,45.57,60569.0,44.7503,45.195,44.7503,45.0369,60569.0
2022-09-06 10:55:00,45.57,45.81,45.55,45.71,109290.0,45.0369,45.2741,45.0171,45.1753,109290.0
2022-09-06 11:00:00,45.72,45.73,45.55,45.59,136891.0,45.1851,45.195,45.0171,45.0567,136891.0
2022-09-06 11:05:00,45.56,45.82,45.56,45.71,108565.0,45.027,45.284,45.027,45.1753,108565.0
2022-09-06 11:10:00,45.73,45.75,45.57,45.66,42352.0,45.195,45.2148,45.0369,45.1258,42352.0
2022-09-06 11:15:00,45.68,45.73,45.55,45.64,52734.0,45.1456,45.195,45.0171,45.1061,52734.0
2022-09-06 11:20:00,45.64,45.83,45.55,45.76,88722.0,45.1061,45.2938,45.0171,45.2247,88722.0
2022-09-06 11:25:00,45.76,45.82,45.55,45.55,61400.0,45.2247,45.284,45.0171,45.0171,61400.0
2022-09-06 11:30:00,45.56,45.77,45.49,45.59,126970.0,45.027,45.2346,44.9578,45.0567,126970.0
2022-09-06 11:35:00,45.6,45.68,45.51,45.66,42780.0,45.0665,45.1456,44.9776,45.1258,42780.0
2022-09-06 11:40:00,45.65,45.91,45.63,45.7,84049.0,45.116,45.3729,45.0962,45.1654,84049.0
2022-09-06 11:45:00,45.7,45.76,45.58,45.62,38742.0,45.1654,45.2247,45.0468,45.0863,38742.0
2022-09-06 11:50:00,45.62,45.84,45.6,45.82,54602.0,45.0863,45.3037,45.0665,45.284,54602.0
2022-09-06 11:55:00,45.8,45.94,45.78,45.84,25901.0,45.2642,45.4026,45.2444,45.3037,25901.0
2022-09-06 12:00:00,45.87,45.91,45.76,45.77,49140.0,45.3334,45.3729,45.2247,45.2346,49140.0
2022-09-06 12:05:00,45.77,45.86,45.56,45.57,34667.0,45.2346,45.3235,45.027,45.0369,34667.0
2022-09-06 12:10:00,45.6,45.6,45.52,45.57,20889.0,45.0665,45.0665,44.9875,45.0369,20889.0
2022-09-06 12:15:00,45.55,45.61,45.42,45.47,41419.0,45.0171,45.0764,44.8886,44.9381,41419.0
2022-09-06 12:20:00,45.47,45.53,45.32,45.34,31916.0,44.9381,44.9974,44.7898,44.8096,31916.0
2022-09-06 12:25:00,45.34,45.47,45.25,45.43,33245.0,44.8096,44.9381,44.7206,44.8985,33245.0
2022-09-06 12:30:00,45.42,45.51,45.42,45.47,36978.0,44.8886,44.9776,44.8886,44.9381,36978.0
2022-09-06 12:35:00,45.48,45.58,45.46,45.49,33712.0,44.9479,45.0468,44.9282,44.9578,33712.0
2022-09-06 12:40:00,45.51,45.67,45.43,45.67,26676.0,44.9776,45.1357,44.8985,45.1357,26676.0
2022-09-06 12:45:00,45.66,45.67,45.54,45.59,27953.0,45.1258,45.1357,45.0072,45.0567,27953.0
2022-09-06 12:50:00,45.59,45.63,45.45,45.57,25944.0,45.0567,45.0962,44.9183,45.0369,25944.0
2022-09-06 12:55:00,45.57,45.61,45.46,45.5,52576.0,45.0369,45.0764,44.9282,44.9677,52576.0
2022-09-06 13:00:00,45.5,45.53,45.33,45.37,28439.0,44.9677,44.9974,44.7997,44.8392,28439.0
2022-09-06 13:05:00,45.37,45.38,45.12,45.12,32416.0,44.8392,44.8491,44.5922,44.5922,32416.0
2022-09-06 13:10:00,45.14,45.18,45.06,45.09,44850.0,44.6119,44.6515,44.5329,44.5625,44850.0
2022-09-06 13:15:00,45.08,45.16,45.0,45.13,104793.0,44.5526,44.6317,44.4736,44.602,104793.0
2022-09-06 13:20:00,45.11,45.15,45.07,45.1,35062.0,44.5823,44.6218,44.5427,44.5724,35062.0
2022-09-06 13:25:00,45.1,45.15,45.01,45.06,44366.0,44.5724,44.6218,44.4834,44.5329,44366.0
2022-09-06 13:30:00,45.07,45.2,45.03,45.12,46875.0,44.5427,44.6712,44.5032,44.5922,46875.0
2022-09-06 13:35:00,45.1,45.14,45.01,45.14,31456.0,44.5724,44.6119,44.4834,44.6119,31456.0
2022-09-06 13:40:00,45.13,45.14,44.98,45.03,52880.0,44.602,44.6119,44.4538,44.5032,52880.0
2022-09-06 13:45:00,45.04,45.11,44.98,45.01,53078.0,44.5131,44.5823,44.4538,44.4834,53078.0
2022-09-06 13:50:00,45.0,45.08,44.96,45.05,45653.0,44.4736,44.5526,44.434,44.523,45653.0
2022-09-06 13:55:00,45.07,45.19,45.02,45.17,81287.0,44.5427,44.6613,44.4933,44.6416,81287.0
2022-09-06 14:00:00,45.16,45.23,45.09,45.14,30292.0,44.6317,44.7009,44.5625,44.6119,30292.0
2022-09-06 14:05:00,45.15,45.19,45.09,45.18,29241.0,44.6218,44.6613,44.5625,44.6515,29241.0
2022-09-06 14:10:00,45.18,45.42,45.17,45.38,51936.0,44.6515,44.8886,44.6416,44.8491,51936.0
2022-09-06 14:15:00,45.39,45.43,45.3,45.4,42362.0,44.859,44.8985,44.7701,44.8689,42362.0
2022-09-06 14:20:00,45.39,45.43,45.3,45.36,83538.0,44.859,44.8985,44.7701,44.8293,83538.0
2022-09-06 14:25:00,45.35,45.36,45.29,45.33,88753.0,44.8195,44.8293,44.7602,44.7997,88753.0
2022-09-06 14:30:00,45.34,45.35,45.19,45.25,79575.0,44.8096,44.8195,44.6613,44.7206,79575.0
2022-09-06 14:35:00,45.26,45.31,45.18,45.22,24132.0,44.7305,44.7799,44.6515,44.691,24132.0
2022-09-06 14:40:00,45.19,45.21,45.13,45.16,28903.0,44.6613,44.6811,44.602,44.6317,28903.0
2022-09-06 14:45:00,45.16,45.21,45.11,45.18,40646.0,44.6317,44.6811,44.5823,44.6515,40646.0
2022-09-06 14:50:00,45.19,45.19,45.03,45.16,33702.0,44.6613,44.6613,44.5032,44.6317,33702.0
2022-09-06 14:55:00,45.16,45.18,45.04,45.08,61813.0,44.6317,44.6515,44.5131,44.5526,61813.0
2022-09-06 15:00:00,45.1,45.14,45.05,45.07,53331.0,44.5724,44.6119,44.523,44.5427,53331.0
2022-09-06 15:05:00,45.08,45.2,45.04,45.18,108520.0,44.5526,44.6712,44.5131,44.6515,108520.0
2022-09-06 15:10:00,45.18,45.32,45.15,45.22,75026.0,44.6515,44.7898,44.6218,44.691,75026.0
2022-09-06 15:15:00,45.23,45.38,45.2,45.24,47733.0,44.7009,44.8491,44.6712,44.7108,47733.0
2022-09-06 15:20:00,45.23,45.33,45.09,45.29,59332.0,44.7009,44.7997,44.5625,44.7602,59332.0
2022-09-06 15:25:00,45.27,45.34,45.24,45.25,44120.0,44.7404,44.8096,44.7108,44.7206,44120.0
2022-09-06 15:30:00,45.25,45.25,45.05,45.12,78870.0,44.7206,44.7206,44.523,44.5922,78870.0
2022-09-06 15:35:00,45.13,45.17,45.07,45.09,62596.0,44.602,44.6416,44.5427,44.5625,62596.0
2022-09-06 15:40:00,45.08,45.27,45.07,45.25,85257.0,44.5526,44.7404,44.5427,44.7206,85257.0
2022-09-06 15:45:00,45.25,45.3,45.17,45.29,119897.0,44.7206,44.7701,44.6416,44.7602,119897.0
2022-09-06 15:50:00,45.28,45.3,45.15,45.2,171735.0,44.7503,44.7701,44.6218,44.6712,171735.0
2022-09-06 15:55:00,45.2,45.27,45.07,45.08,445775.0,44.6712,44.7404,44.5427,44.5526,445775.0
2022-09-07 09:30:00,45.6,45.73,45.16,45.73,231053.0,45.0665,45.195,44.6317,45.195,231053.0
2022-09-07 09:35:00,45.75,46.0,45.74,45.83,94041.0,45.2148,45.4619,45.2049,45.2938,94041.0
2022-09-07 09:40:00,45.8,45.89,45.5,45.6,114626.0,45.2642,45.3531,44.9677,45.0665,114626.0
2022-09-07 09:45:00,45.53,45.76,45.52,45.63,174023.0,44.9974,45.2247,44.9875,45.0962,174023.0
2022-09-07 09:50:00,45.62,45.65,45.13,45.38,92827.0,45.0863,45.116,44.602,44.8491,92827.0
2022-09-07 09:55:00,45.37,45.51,45.2,45.26,51868.0,44.8392,44.9776,44.6712,44.7305,51868.0
2022-09-07 10:00:00,45.26,45.35,45.0,45.33,63552.0,44.7305,44.8195,44.4736,44.7997,63552.0
2022-09-07 10:05:00,45.33,45.41,45.18,45.33,42975.0,44.7997,44.8788,44.6515,44.7997,42975.0
2022-09-07 10:10:00,45.34,45.4,45.15,45.15,63231.0,44.8096,44.8689,44.6218,44.6218,63231.0
2022-09-07 10:15:00,45.16,45.42,45.03,45.35,66262.0,44.6317,44.8886,44.5032,44.8195,66262.0
2022-09-07 10:20:00,45.35,45.42,45.13,45.21,59714.0,44.8195,44.8886,44.602,44.6811,59714.0
2022-09-07 10:25:00,45.22,45.43,45.12,45.38,75596.0,44.691,44.8985,44.5922,44.8491,75596.0
2022-09-07 10:30:00,45.4,45.64,45.4,45.48,106776.0,44.8689,45.1061,44.8689,44.9479,106776.0
2022-09-07 10:35:00,45.48,45.57,45.42,45.48,130036.0,44.9479,45.0369,44.8886,44.9479,130036.0
2022-09-07 10:40:00,45.48,45.6,45.4,45.52,126071.0,44.9479,45.0665,44.8689,44.9875,126071.0
2022-09-07 10:45:00,45.52,45.63,45.47,45.55,75899.0,44.9875,45.0962,44.9381,45.0171,75899.0
2022-09-07 10:50:00,45.55,45.76,45.52,45.74,102476.0,45.0171,45.2247,44.9875,45.2049,102476.0
2022-09-07 10:55:00,45.73,45.8,45.67,45.75,117359.0,45.195,45.2642,45.1357,45.2148,117359.0
2022-09-07 11:00:00,45.75,45.95,45.63,45.9,88892.0,45.2148,45.4124,45.0962,45.363,88892.0
2022-09-07 11:05:00,45.9,45.93,45.79,45.86,51510.0,45.363,45.3927,45.2543,45.3235,51510.0
2022-09-07 11:10:00,45.86,46.02,45.84,45.92,73399.0,45.3235,45.4816,45.3037,45.3828,73399.0
2022-09-07 11:15:00,45.92,45.98,45.8,45.9,80266.0,45.3828,45.4421,45.2642,45.363,80266.0
2022-09-07 11:20:00,45.9,45.99,45.88,45.91,123653.0,45.363,45.452,45.3433,45.3729,123653.0
2022-09-07 11:25:00,45.91,45.96,45.88,45.91,52338.0,45.3729,45.4223,45.3433,45.3729,52338.0
2022-09-07 11:30:00,45.92,46.01,45.91,45.95,89360.0,45.3828,45.4717,45.3729,45.4124,89360.0
2022-09-07 11:35:00,45.95,46.01,45.86,45.87,46811.0,45.4124,45.4717,45.3235,45.3334,46811.0
2022-09-07 11:40:00,45.87,46.05,45.85,45.94,125182.0,45.3334,45.5113,45.3136,45.4026,125182.0
2022-09-07 11:45:00,45.94,46.05,45.94,46.01,77491.0,45.4026,45.5113,45.4026,45.4717,77491.0
2022-09-07 11:50:00,46.01,46.07,45.96,46.03,57254.0,45.4717,45.531,45.4223,45.4915,57254.0
2022-09-07 11:55:00,46.03,46.08,45.94,45.96,54074.0,45.4915,45.5409,45.4026,45.4223,54074.0
2022-09-07 12:00:00,45.96,46.01,45.89,45.9,70388.0,45.4223,45.4717,45.3531,45.363,70388.0
2022-09-07 12:05:00,45.91,45.95,45.77,45.93,50328.0,45.3729,45.4124,45.2346,45.3927,50328.0
2022-09-07 12:10:00,45.93,45.98,45.83,45.85,67006.0,45.3927,45.4421,45.2938,45.3136,67006.0
2022-09-07 12:15:00,45.84,45.86,45.77,45.79,41019.0,45.3037,45.3235,45.2346,45.2543,41019.0
2022-09-07 12:20:00,45.79,45.82,45.7,45.8,64135.0,45.2543,45.284,45.1654,45.2642,64135.0
2022-09-07 12:25:00,45.79,45.88,45.77,45.83,117363.0,45.2543,45.3433,45.2346,45.2938,117363.0
2022-09-07 12:30:00,45.82,45.87,45.73,45.83,92696.0,45.284,45.3334,45.195,45.2938,92696.0
2022-09-07 12:35:00,45.84,45.91,45.73,45.9,45897.0,45.3037,45.3729,45.195,45.363,45897.0
2022-09-07 12:40:00,45.9,46.07,45.89,45.97,70347.0,45.363,45.531,45.3531,45.4322,70347.0
2022-09-07 12:45:00,45.97,46.05,45.92,45.99,44628.0,45.4322,45.5113,45.3828,45.452,44628.0
2022-09-07 12:50:00,45.99,45.99,45.88,45.89,37692.0,45.452,45.452,45.3433,45.3531,37692.0
2022-09-07 12:55:00,45.88,45.99,45.85,45.99,38693.0,45.3433,45.452,45.3136,45.452,38693.0
2022-09-07 13:00:00,45.98,46.14,45.95,46.13,72607.0,45.4421,45.6002,45.4124,45.5903,72607.0
2022-09-07 13:05:00,46.12,46.16,46.04,46.12,62330.0,45.5805,45.62,45.5014,45.5805,62330.0
2022-09-07 13:10:00,46.12,46.2,46.09,46.19,79089.0,45.5805,45.6595,45.5508,45.6496,79089.0
2022-09-07 13:15:00,46.2,46.28,46.18,46.22,89318.0,45.6595,45.7386,45.6398,45.6793,89318.0
2022-09-07 13:20:00,46.22,46.28,46.09,46.09,63469.0,45.6793,45.7386,45.5508,45.5508,63469.0
2022-09-07 13:25:00,46.09,46.1,45.91,45.93,30155.0,45.5508,45.5607,45.3729,45.3927,30155.0
2022-09-07 13:30:00,45.92,46.02,45.92,46.0,36213.0,45.3828,45.4816,45.3828,45.4619,36213.0
2022-09-07 13:35:00,46.0,46.14,45.99,46.09,36570.0,45.4619,45.6002,45.452,45.5508,36570.0
2022-09-07 13:40:00,46.08,46.19,46.02,46.13,44123.0,45.5409,45.6496,45.4816,45.5903,44123.0
2022-09-07 13:45:00,46.12,46.24,46.1,46.19,91843.0,45.5805,45.6991,45.5607,45.6496,91843.0
2022-09-07 13:50:00,46.19,46.27,46.14,46.22,64820.0,45.6496,45.7287,45.6002,45.6793,64820.0
2022-09-07 13:55:00,46.22,46.24,46.09,46.12,53596.0,45.6793,45.6991,45.5508,45.5805,53596.0
2022-09-07 14:00:00,46.13,46.44,46.1,46.43,82140.0,45.5903,45.8967,45.5607,45.8868,82140.0
2022-09-07 14:05:00,46.43,46.47,46.33,46.36,80923.0,45.8868,45.9264,45.788,45.8176,80923.0
2022-09-07 14:10:00,46.36,46.4,46.3,46.39,103956.0,45.8176,45.8572,45.7584,45.8473,103956.0
2022-09-07 14:15:00,46.39,46.43,46.28,46.3,134433.0,45.8473,45.8868,45.7386,45.7584,134433.0
2022-09-07 14:20:00,46.31,46.34,46.27,46.32,81851.0,45.7682,45.7979,45.7287,45.7781,81851.0
2022-09-07 14:25:00,46.32,46.51,46.29,46.5,63798.0,45.7781,45.9659,45.7485,45.956,63798.0
2022-09-07 14:30:00,46.5,46.56,46.4,46.55,77919.0,45.956,46.0153,45.8572,46.0054,77919.0
2022-09-07 14:35:00,46.54,46.63,46.54,46.59,124498.0,45.9955,46.0845,45.9955,46.045,124498.0
2022-09-07 14:40:00,46.58,46.73,46.55,46.66,65114.0,46.0351,46.1833,46.0054,46.1141,65114.0
2022-09-07 14:45:00,46.67,46.77,46.66,46.73,70575.0,46.124,46.2229,46.1141,46.1833,70575.0
2022-09-07 14:50:00,46.71,46.82,46.61,46.81,128590.0,46.1636,46.2723,46.0647,46.2624,128590.0
2022-09-07 14:55:00,46.82,46.86,46.74,46.82,83750.0,46.2723,46.3118,46.1932,46.2723,83750.0
2022-09-07 15:00:00,46.81,46.84,46.75,46.84,95657.0,46.2624,46.292,46.2031,46.292,95657.0
2022-09-07 15:05:00,46.84,47.02,46.81,47.02,86221.0,46.292,46.4699,46.2624,46.4699,86221.0
2022-09-07 15:10:00,47.02,47.05,46.94,47.02,126635.0,46.4699,46.4996,46.3909,46.4699,126635.0
2022-09-07 15:15:00,47.02,47.09,46.89,46.92,91852.0,46.4699,46.5391,46.3414,46.3711,91852.0
2022-09-07 15:20:00,46.91,47.02,46.89,46.97,105954.0,46.3612,46.4699,46.3414,46.4205,105954.0
2022-09-07 15:25:00,46.97,47.1,46.96,47.09,82717.0,46.4205,46.549,46.4106,46.5391,82717.0
2022-09-07 15:30:00,47.09,47.09,46.87,46.95,138678.0,46.5391,46.5391,46.3217,46.4007,138678.0
2022-09-07 15:35:00,46.94,46.96,46.85,46.89,152970.0,46.3909,46.4106,46.3019,46.3414,152970.0
2022-09-07 15:40:00,46.89,46.9,46.69,46.84,210835.0,46.3414,46.3513,46.1438,46.292,210835.0
2022-09-07 15:45:00,46.84,46.92,46.81,46.86,279708.0,46.292,46.3711,46.2624,46.3118,279708.0
2022-09-07 15:50:00,46.86,46.9,46.74,46.84,386874.0,46.3118,46.3513,46.1932,46.292,386874.0
2022-09-07 15:55:00,46.84,46.86,46.73,46.73,640438.0,46.292,46.3118,46.1833,46.1833,640438.0
2022-09-08 09:30:00,46.3,46.3,45.78,45.83,140133.0,45.7584,45.7584,45.2444,45.2938,140133.0
2022-09-08 09:35:00,45.81,46.15,45.68,46.1,123191.0,45.2741,45.6101,45.1456,45.5607,123191.0
2022-09-08 09:40:00,46.13,46.65,45.98,46.61,164745.0,45.5903,46.1043,45.4421,46.0647,164745.0
2022-09-08 09:45:00,46.58,46.93,46.51,46.82,133339.0,46.0351,46.381,45.9659,46.2723,133339.0
2022-09-08 09:50:00,46.82,47.1,46.71,47.05,262180.0,46.2723,46.549,46.1636,46.4996,262180.0
2022-09-08 09:55:00,47.05,47.26,46.85,46.97,112633.0,46.4996,46.7071,46.3019,46.4205,112633.0
2022-09-08 10:00:00,46.98,47.02,46.68,46.75,159868.0,46.4304,46.4699,46.1339,46.2031,159868.0
2022-09-08 10:05:00,46.75,47.26,46.73,47.22,100531.0,46.2031,46.7071,46.1833,46.6676,100531.0
2022-09-08 10:10:00,47.21,47.34,47.08,47.26,80972.0,46.6577,46.7862,46.5292,46.7071,80972.0
2022-09-08 10:15:00,47.26,47.57,47.18,47.55,115012.0,46.7071,47.0135,46.6281,46.9937,115012.0
2022-09-08 10:20:00,47.54,47.64,47.2,47.24,93815.0,46.9838,47.0827,46.6478,46.6874,93815.0
2022-09-08 10:25:00,47.24,47.48,47.21,47.36,79929.0,46.6874,46.9245,46.6577,46.806,79929.0
2022-09-08 10:30:00,47.36,47.56,47.29,47.55,87708.0,46.806,47.0036,46.7368,46.9937,87708.0
2022-09-08 10:35:00,47.56,47.85,47.45,47.83,125199.0,47.0036,47.2902,46.8949,47.2705,125199.0
2022-09-08 10:40:00,47.84,47.86,47.6,47.76,119892.0,47.2803,47.3001,47.0431,47.2013,119892.0
2022-09-08 10:45:00,47.75,47.82,47.59,47.72,75555.0,47.1914,47.2606,47.0333,47.1617,75555.0
2022-09-08 10:50:00,47.71,47.91,47.55,47.9,108703.0,47.1519,47.3495,46.9937,47.3396,108703.0
2022-09-08 10:55:00,47.89,48.1,47.89,48.07,188723.0,47.3298,47.5373,47.3298,47.5076,188723.0
2022-09-08 11:00:00,48.08,48.24,48.02,48.17,141137.0,47.5175,47.6757,47.4582,47.6065,141137.0
2022-09-08 11:05:00,48.17,48.37,48.14,48.32,128320.0,47.6065,47.8041,47.5768,47.7547,128320.0
2022-09-08 11:10:00,48.32,48.45,48.21,48.39,214347.0,47.7547,47.8832,47.646,47.8239,214347.0
2022-09-08 11:15:00,48.4,48.43,48.32,48.36,132376.0,47.8338,47.8634,47.7547,47.7943,132376.0
2022-09-08 11:20:00,48.36,48.48,48.32,48.48,85543.0,47.7943,47.9128,47.7547,47.9128,85543.0
2022-09-08 11:25:00,48.48,48.51,48.27,48.29,82679.0,47.9128,47.9425,47.7053,47.7251,82679.0
2022-09-08 11:30:00,48.3,48.41,48.27,48.37,106911.0,47.735,47.8437,47.7053,47.8041,106911.0
2022-09-08 11:35:00,48.37,48.5,48.27,48.29,82184.0,47.8041,47.9326,47.7053,47.7251,82184.0
2022-09-08 11:40:00,48.29,48.33,48.17,48.25,86535.0,47.7251,47.7646,47.6065,47.6855,86535.0
2022-09-08 11:45:00,48.25,48.36,48.18,48.19,101611.0,47.6855,47.7943,47.6164,47.6262,101611.0
2022-09-08 11:50:00,48.19,48.31,48.14,48.31,53261.0,47.6262,47.7448,47.5768,47.7448,53261.0
2022-09-08 11:55:00,48.32,48.34,48.2,48.25,45188.0,47.7547,47.7745,47.6361,47.6855,45188.0
2022-09-08 12:00:00,48.25,48.29,47.61,47.62,107581.0,47.6855,47.7251,47.053,47.0629,107581.0
2022-09-08 12:05:00,47.59,47.62,47.3,47.34,92991.0,47.0333,47.0629,46.7467,46.7862,92991.0
2022-09-08 12:10:00,47.33,47.35,47.1,47.22,112189.0,46.7763,46.7961,46.549,46.6676,112189.0
2022-09-08 12:15:00,47.21,47.27,47.06,47.17,65421.0,46.6577,46.717,46.5095,46.6182,65421.0
2022-09-08 12:20:00,47.17,47.24,46.96,47.11,52839.0,46.6182,46.6874,46.4106,46.5589,52839.0
2022-09-08 12:25:00,47.08,47.19,47.04,47.13,47792.0,46.5292,46.6379,46.4897,46.5786,47792.0
2022-09-08 12:30:00,47.12,47.31,47.11,47.19,66765.0,46.5688,46.7565,46.5589,46.6379,66765.0
2022-09-08 12:35:00,47.2,47.39,47.19,47.29,58842.0,46.6478,46.8356,46.6379,46.7368,58842.0
2022-09-08 12:40:00,47.29,47.61,47.25,47.59,51546.0,46.7368,47.053,46.6972,47.0333,51546.0
2022-09-08 12:45:00,47.59,47.59,47.39,47.43,44157.0,47.0333,47.0333,46.8356,46.8751,44157.0
2022-09-08 12:50:00,47.47,47.58,47.46,47.53,30937.0,46.9147,47.0234,46.9048,46.974,30937.0
2022-09-08 12:55:00,47.54,47.62,47.5,47.52,36811.0,46.9838,47.0629,46.9443,46.9641,36811.0
2022-09-08 13:00:00,47.53,47.55,47.3,47.37,34847.0,46.974,46.9937,46.7467,46.8158,34847.0
2022-09-08 13:05:00,47.36,47.46,47.32,47.4,26062.0,46.806,46.9048,46.7664,46.8455,26062.0
2022-09-08 13:10:00,47.42,47.72,47.41,47.71,49713.0,46.8652,47.1617,46.8554,47.1519,49713.0
2022-09-08 13:15:00,47.69,47.74,47.65,47.72,45619.0,47.1321,47.1815,47.0926,47.1617,45619.0
2022-09-08 13:20:00,47.72,47.77,47.67,47.75,33041.0,47.1617,47.2112,47.1123,47.1914,33041.0
2022-09-08 13:25:00,47.74,47.82,47.64,47.71,69508.0,47.1815,47.2606,47.0827,47.1519,69508.0
2022-09-08 13:30:00,47.73,47.77,47.61,47.71,54152.0,47.1716,47.2112,47.053,47.1519,54152.0
2022-09-08 13:35:00,47.71,47.88,47.7,47.8,66921.0,47.1519,47.3199,47.142,47.2408,66921.0
2022-09-08 13:40:00,47.82,47.84,47.76,47.81,42448.0,47.2606,47.2803,47.2013,47.2507,42448.0
2022-09-08 13:45:00,47.8,47.92,47.78,47.83,132908.0,47.2408,47.3594,47.221,47.2705,132908.0
2022-09-08 13:50:00,47.83,47.9,47.76,47.76,33660.0,47.2705,47.3396,47.2013,47.2013,33660.0
2022-09-08 13:55:00,47.78,47.79,47.52,47.68,62791.0,47.221,47.2309,46.9641,47.1222,62791.0
2022-09-08 14:00:00,47.7,47.73,47.63,47.72,20514.0,47.142,47.1716,47.0728,47.1617,20514.0
2022-09-08 14:05:00,47.72,47.75,47.57,47.64,41664.0,47.1617,47.1914,47.0135,47.0827,41664.0
2022-09-08 14:10:00,47.65,47.7,47.59,47.6,35964.0,47.0926,47.142,47.0333,47.0431,35964.0
2022-09-08 14:15:00,47.55,47.71,47.48,47.67,31620.0,46.9937,47.1519,46.9245,47.1123,31620.0
2022-09-08 14:20:00,47.65,47.69,47.6,47.64,19023.0,47.0926,47.1321,47.0431,47.0827,19023.0
2022-09-08 14:25:00,47.65,47.7,47.59,47.64,28546.0,47.0926,47.142,47.0333,47.0827,28546.0
2022-09-08 14:30:00,47.64,47.8,47.64,47.8,37216.0,47.0827,47.2408,47.0827,47.2408,37216.0
2022-09-08 14:35:00,47.83,47.87,47.76,47.84,36937.0,47.2705,47.31,47.2013,47.2803,36937.0
2022-09-08 14:40:00,47.84,47.85,47.54,47.67,55487.0,47.2803,47.2902,46.9838,47.1123,55487.0
2022-09-08 14:45:00,47.7,47.7,47.5,47.6,44686.0,47.142,47.142,46.9443,47.0431,44686.0
2022-09-08 14:50:00,47.61,47.76,47.53,47.75,34084.0,47.053,47.2013,46.974,47.1914,34084.0
2022-09-08 14:55:00,47.74,47.74,47.63,47.66,19760.0,47.1815,47.1815,47.0728,47.1024,19760.0
2022-09-08 15:00:00,47.68,47.72,47.46,47.57,71040.0,47.1222,47.1617,46.9048,47.0135,71040.0
2022-09-08 15:05:00,47.57,47.7,47.56,47.63,56029.0,47.0135,47.142,47.0036,47.0728,56029.0
2022-09-08 15:10:00,47.62,47.73,47.57,47.71,46979.0,47.0629,47.1716,47.0135,47.1519,46979.0
2022-09-08 15:15:00,47.72,47.77,47.69,47.73,40787.0,47.1617,47.2112,47.1321,47.1716,40787.0
2022-09-08 15:20:00,47.73,47.83,47.69,47.77,43266.0,47.1716,47.2705,47.1321,47.2112,43266.0
2022-09-08 15:25:00,47.77,47.81,47.73,47.74,39632.0,47.2112,47.2507,47.1716,47.1815,39632.0
2022-09-08 15:30:00,47.75,47.79,47.64,47.66,55450.0,47.1914,47.2309,47.0827,47.1024,55450.0
2022-09-08 15:35:00,47.66,47.75,47.62,47.74,60730.0,47.1024,47.1914,47.0629,47.1815,60730.0
2022-09-08 15:40:00,47.74,47.76,47.56,47.62,62258.0,47.1815,47.2013,47.0036,47.0629,62258.0
2022-09-08 15:45:00,47.61,47.82,47.61,47.74,104243.0,47.053,47.2606,47.053,47.1815,104243.0
2022-09-08 15:50:00,47.74,47.99,47.74,47.96,168369.0,47.1815,47.4286,47.1815,47.3989,168369.0
2022-09-08 15:55:00,47.95,48.16,47.94,48.14,577553.0,47.389,47.5966,47.3792,47.5768,577553.0
2022-09-09 09:30:00,48.81,49.41,48.81,49.29,188550.0,48.239,48.832,48.239,48.7134,188550.0
2022-09-09 09:35:00,49.27,49.35,49.0,49.17,154741.0,48.6936,48.7727,48.4268,48.5948,154741.0
2022-09-09 09:40:00,49.17,49.34,48.93,49.0,102750.0,48.5948,48.7628,48.3576,48.4268,102750.0
2022-09-09 09:45:00,48.99,49.24,48.82,49.08,67032.0,48.4169,48.664,48.2489,48.5058,67032.0
2022-09-09 09:50:00,49.09,49.25,48.94,49.23,83918.0,48.5157,48.6738,48.3675,48.6541,83918.0
2022-09-09 09:55:00,49.25,49.37,49.04,49.32,107565.0,48.6738,48.7924,48.4663,48.743,107565.0
2022-09-09 10:00:00,49.3,49.52,49.21,49.47,138644.0,48.7233,48.9407,48.6343,48.8913,138644.0
2022-09-09 10:05:00,49.46,49.67,49.44,49.61,173551.0,48.8814,49.0889,48.8616,49.0296,173551.0
2022-09-09 10:10:00,49.63,49.64,49.39,49.58,88113.0,49.0494,49.0593,48.8122,49.0,88113.0
2022-09-09 10:15:00,49.59,49.83,49.58,49.66,316661.0,49.0099,49.2471,49.0,49.079,316661.0
2022-09-09 10:20:00,49.67,49.76,49.33,49.4,119534.0,49.0889,49.1779,48.7529,48.8221,119534.0
2022-09-09 10:25:00,49.4,49.62,49.32,49.62,121472.0,48.8221,49.0395,48.743,49.0395,121472.0
2022-09-09 10:30:00,49.62,49.62,49.43,49.57,62084.0,49.0395,49.0395,48.8517,48.9901,62084.0
2022-09-09 10:35:00,49.57,49.66,49.39,49.58,101638.0,48.9901,49.079,48.8122,49.0,101638.0
2022-09-09 10:40:00,49.59,49.77,49.58,49.64,103799.0,49.0099,49.1878,49.0,49.0593,103799.0
2022-09-09 10:45:00,49.65,49.69,49.47,49.57,76124.0,49.0692,49.1087,48.8913,48.9901,76124.0
2022-09-09 10:50:00,49.58,49.7,49.56,49.61,71709.0,49.0,49.1186,48.9802,49.0296,71709.0
2022-09-09 10:55:00,49.62,49.65,49.46,49.65,84936.0,49.0395,49.0692,48.8814,49.0692,84936.0
2022-09-09 11:00:00,49.65,49.69,49.36,49.41,57908.0,49.0692,49.1087,48.7826,48.832,57908.0
2022-09-09 11:05:00,49.41,49.5,49.37,49.39,75091.0,48.832,48.9209,48.7924,48.8122,75091.0
2022-09-09 11:10:00,49.39,49.47,49.25,49.47,55541.0,48.8122,48.8913,48.6738,48.8913,55541.0
2022-09-09 11:15:00,49.46,49.47,49.35,49.41,81562.0,48.8814,48.8913,48.7727,48.832,81562.0
2022-09-09 11:20:00,49.41,49.56,49.27,49.54,272053.0,48.832,48.9802,48.6936,48.9604,272053.0
2022-09-09 11:25:00,49.53,49.62,49.49,49.57,167693.0,48.9506,49.0395,48.911,48.9901,167693.0
2022-09-09 11:30:00,49.58,49.67,49.48,49.61,162574.0,49.0,49.0889,48.9011,49.0296,162574.0
2022-09-09 11:35:00,49.6,49.93,49.58,49.92,88964.0,49.0197,49.3459,49.0,49.336,88964.0
2022-09-09 11:40:00,49.93,50.06,49.88,50.05,224344.0,49.3459,49.4744,49.2965,49.4645,224344.0
2022-09-09 11:45:00,50.04,50.08,49.82,49.85,242756.0,49.4546,49.4941,49.2372,49.2668,242756.0
2022-09-09 11:50:00,49.85,50.0,49.85,49.95,140411.0,49.2668,49.4151,49.2668,49.3657,140411.0
2022-09-09 11:55:00,49.94,50.07,49.89,50.06,134325.0,49.3558,49.4842,49.3064,49.4744,134325.0
2022-09-09 12:00:00,50.07,50.09,49.74,49.77,356096.0,49.4842,49.504,49.1581,49.1878,356096.0
2022-09-09 12:05:00,49.76,49.93,49.76,49.93,242750.0,49.1779,49.3459,49.1779,49.3459,242750.0
2022-09-09 12:10:00,49.94,49.99,49.81,49.83,189918.0,49.3558,49.4052,49.2273,49.2471,189918.0
2022-09-09 12:15:00,49.83,49.83,49.69,49.79,52576.0,49.2471,49.2471,49.1087,49.2075,52576.0
2022-09-09 12:20:00,49.81,49.83,49.63,49.66,49031.0,49.2273,49.2471,49.0494,49.079,49031.0
2022-09-09 12:25:00,49.66,49.81,49.64,49.8,31310.0,49.079,49.2273,49.0593,49.2174,31310.0
2022-09-09 12:30:00,49.8,49.83,49.66,49.8,32928.0,49.2174,49.2471,49.079,49.2174,32928.0
2022-09-09 12:35:00,49.8,49.94,49.79,49.88,70114.0,49.2174,49.3558,49.2075,49.2965,70114.0
2022-09-09 12:40:00,49.89,50.0,49.87,49.91,59157.0,49.3064,49.4151,49.2866,49.3261,59157.0
2022-09-09 12:45:00,49.91,50.04,49.87,50.03,44494.0,49.3261,49.4546,49.2866,49.4447,44494.0
2022-09-09 12:50:00,50.02,50.05,49.96,50.04,118095.0,49.4348,49.4645,49.3755,49.4546,118095.0
2022-09-09 12:55:00,50.04,50.1,49.93,49.95,154153.0,49.4546,49.5139,49.3459,49.3657,154153.0
2022-09-09 13:00:00,49.96,49.96,49.8,49.89,41821.0,49.3755,49.3755,49.2174,49.3064,41821.0
2022-09-09 13:05:00,49.89,49.98,49.8,49.94,54517.0,49.3064,49.3953,49.2174,49.3558,54517.0
2022-09-09 13:10:00,49.92,49.98,49.89,49.98,37186.0,49.336,49.3953,49.3064,49.3953,37186.0
2022-09-09 13:15:00,49.98,50.08,49.97,50.01,47920.0,49.3953,49.4941,49.3854,49.4249,47920.0
2022-09-09 13:20:00,50.0,50.09,49.96,49.97,69277.0,49.4151,49.504,49.3755,49.3854,69277.0
2022-09-09 13:25:00,49.98,49.99,49.88,49.91,37037.0,49.3953,49.4052,49.2965,49.3261,37037.0
2022-09-09 13:30:00,49.91,49.99,49.91,49.93,38582.0,49.3261,49.4052,49.3261,49.3459,38582.0
2022-09-09 13:35:00,49.93,49.93,49.86,49.92,27699.0,49.3459,49.3459,49.2767,49.336,27699.0
2022-09-09 13:40:00,49.92,49.92,49.75,49.76,29119.0,49.336,49.336,49.168,49.1779,29119.0
2022-09-09 13:45:00,49.75,49.85,49.69,49.84,23753.0,49.168,49.2668,49.1087,49.2569,23753.0
2022-09-09 13:50:00,49.84,49.85,49.72,49.82,33517.0,49.2569,49.2668,49.1383,49.2372,33517.0
2022-09-09 13:55:00,49.8,49.86,49.8,49.83,35578.0,49.2174,49.2767,49.2174,49.2471,35578.0
2022-09-09 14:00:00,49.83,49.83,49.6,49.68,53586.0,49.2471,49.2471,49.0197,49.0988,53586.0
2022-09-09 14:05:00,49.66,49.73,49.61,49.63,26604.0,49.079,49.1482,49.0296,49.0494,26604.0
2022-09-09 14:10:00,49.66,49.82,49.61,49.76,47407.0,49.079,49.2372,49.0296,49.1779,47407.0
2022-09-09 14:15:00,49.76,49.8,49.72,49.75,34908.0,49.1779,49.2174,49.1383,49.168,34908.0
2022-09-09 14:20:00,49.76,49.8,49.73,49.8,32896.0,49.1779,49.2174,49.1482,49.2174,32896.0
2022-09-09 14:25:00,49.79,49.8,49.71,49.72,82750.0,49.2075,49.2174,49.1285,49.1383,82750.0
2022-09-09 14:30:00,49.71,49.71,49.53,49.61,60961.0,49.1285,49.1285,48.9506,49.0296,60961.0
2022-09-09 14:35:00,49.6,49.66,49.54,49.62,27282.0,49.0197,49.079,48.9604,49.0395,27282.0
2022-09-09 14:40:00,49.62,49.64,49.52,49.54,35705.0,49.0395,49.0593,48.9407,48.9604,35705.0
2022-09-09 14:45:00,49.54,49.59,49.49,49.49,25581.0,48.9604,49.0099,48.911,48.911,25581.0
2022-09-09 14:50:00,49.49,49.56,49.45,49.5,35773.0,48.911,48.9802,48.8715,48.9209,35773.0
2022-09-09 14:55:00,49.52,49.63,49.51,49.63,36071.0,48.9407,49.0494,48.9308,49.0494,36071.0
2022-09-09 15:00:00,49.62,49.72,49.57,49.71,45030.0,49.0395,49.1383,48.9901,49.1285,45030.0
2022-09-09 15:05:00,49.71,49.78,49.7,49.75,57723.0,49.1285,49.1976,49.1186,49.168,57723.0
2022-09-09 15:10:00,49.76,49.85,49.75,49.84,60447.0,49.1779,49.2668,49.168,49.2569,60447.0
2022-09-09 15:15:00,49.84,49.92,49.82,49.91,60720.0,49.2569,49.336,49.2372,49.3261,60720.0
2022-09-09 15:20:00,49.91,49.93,49.81,49.84,81249.0,49.3261,49.3459,49.2273,49.2569,81249.0
2022-09-09 15:25:00,49.84,49.95,49.82,49.88,145501.0,49.2569,49.3657,49.2372,49.2965,145501.0
2022-09-09 15:30:00,49.87,49.93,49.84,49.9,98243.0,49.2866,49.3459,49.2569,49.3162,98243.0
2022-09-09 15:35:00,49.9,49.9,49.76,49.8,120087.0,49.3162,49.3162,49.1779,49.2174,120087.0
2022-09-09 15:40:00,49.8,49.9,49.76,49.87,140203.0,49.2174,49.3162,49.1779,49.2866,140203.0
2022-09-09 15:45:00,49.86,49.93,49.79,49.79,210119.0,49.2767,49.3459,49.2075,49.2075,210119.0
2022-09-09 15:50:00,49.8,49.84,49.68,49.78,277647.0,49.2174,49.2569,49.0988,49.1976,277647.0
2022-09-09 15:55:00,49.78,49.8,49.72,49.74,321913.0,49.1976,49.2174,49.1383,49.1581,321913.0
2022-09-12 09:30:00,50.03,50.46,49.91,50.03,219133.0,49.4447,49.8697,49.3261,49.4447,219133.0
2022-09-12 09:35:00,50.01,50.04,49.79,49.86,206557.0,49.4249,49.4546,49.2075,49.2767,206557.0
2022-09-12 09:40:00,49.86,50.16,49.83,49.88,168269.0,49.2767,49.5732,49.2471,49.2965,168269.0
2022-09-12 09:45:00,49.88,50.11,49.74,49.97,167630.0,49.2965,49.5238,49.1581,49.3854,167630.0
2022-09-12 09:50:00,49.97,50.28,49.97,50.17,75949.0,49.3854,49.6918,49.3854,49.5831,75949.0
2022-09-12 09:55:00,50.18,50.42,50.18,50.39,110888.0,49.593,49.8302,49.593,49.8005,110888.0
2022-09-12 10:00:00,50.39,50.46,50.32,50.41,128436.0,49.8005,49.8697,49.7313,49.8203,128436.0
2022-09-12 10:05:00,50.41,50.41,50.22,50.35,69824.0,49.8203,49.8203,49.6325,49.761,69824.0
2022-09-12 10:10:00,50.35,50.36,50.05,50.18,94385.0,49.761,49.7709,49.4645,49.593,94385.0
2022-09-12 10:15:00,50.18,50.6,50.17,50.49,110526.0,49.593,50.008,49.5831,49.8993,110526.0
2022-09-12 10:20:00,50.5,50.58,50.32,50.34,55221.0,49.9092,49.9883,49.7313,49.7511,55221.0
2022-09-12 10:25:00,50.35,50.38,50.14,50.21,63487.0,49.761,49.7906,49.5534,49.6226,63487.0
2022-09-12 10:30:00,50.21,50.34,50.2,50.3,60959.0,49.6226,49.7511,49.6127,49.7116,60959.0
2022-09-12 10:35:00,50.3,50.47,50.27,50.34,97055.0,49.7116,49.8796,49.6819,49.7511,97055.0
2022-09-12 10:40:00,50.34,50.35,50.11,50.29,47423.0,49.7511,49.761,49.5238,49.7017,47423.0
2022-09-12 10:45:00,50.3,50.37,50.15,50.25,72983.0,49.7116,49.7807,49.5633,49.6621,72983.0
2022-09-12 10:50:00,50.25,50.34,50.1,50.1,49066.0,49.6621,49.7511,49.5139,49.5139,49066.0
2022-09-12 10:55:00,50.09,50.17,49.91,49.96,72118.0,49.504,49.5831,49.3261,49.3755,72118.0
2022-09-12 11:00:00,49.97,49.99,49.75,49.86,107300.0,49.3854,49.4052,49.168,49.2767,107300.0
2022-09-12 11:05:00,49.86,49.97,49.84,49.94,74007.0,49.2767,49.3854,49.2569,49.3558,74007.0
2022-09-12 11:10:00,49.95,50.02,49.9,50.01,81847.0,49.3657,49.4348,49.3162,49.4249,81847.0
2022-09-12 11:15:00,50.02,50.07,49.87,50.04,78376.0,49.4348,49.4842,49.2866,49.4546,78376.0
2022-09-12 11:20:00,50.04,50.11,50.0,50.05,56569.0,49.4546,49.5238,49.4151,49.4645,56569.0
2022-09-12 11:25:00,50.05,50.15,50.03,50.15,46758.0,49.4645,49.5633,49.4447,49.5633,46758.0
2022-09-12 11:30:00,50.15,50.15,49.99,50.03,56015.0,49.5633,49.5633,49.4052,49.4447,56015.0
2022-09-12 11:35:00,50.02,50.02,49.86,49.95,69220.0,49.4348,49.4348,49.2767,49.3657,69220.0
2022-09-12 11:40:00,49.96,50.03,49.94,50.0,90155.0,49.3755,49.4447,49.3558,49.4151,90155.0
2022-09-12 11:45:00,50.0,50.01,49.84,49.9,63820.0,49.4151,49.4249,49.2569,49.3162,63820.0
2022-09-12 11:50:00,49.91,49.93,49.67,49.7,83277.0,49.3261,49.3459,49.0889,49.1186,83277.0
2022-09-12 11:55:00,49.7,49.72,49.5,49.57,121248.0,49.1186,49.1383,48.9209,48.9901,121248.0
2022-09-12 12:00:00,49.57,49.61,49.5,49.52,59554.0,48.9901,49.0296,48.9209,48.9407,59554.0
2022-09-12 12:05:00,49.52,49.61,49.43,49.49,52518.0,48.9407,49.0296,48.8517,48.911,52518.0
2022-09-12 12:10:00,49.48,49.58,49.39,49.55,52712.0,48.9011,49.0,48.8122,48.9703,52712.0
2022-09-12 12:15:00,49.58,49.69,49.49,49.61,75256.0,49.0,49.1087,48.911,49.0296,75256.0
2022-09-12 12:20:00,49.61,49.73,49.55,49.7,45877.0,49.0296,49.1482,48.9703,49.1186,45877.0
2022-09-12 12:25:00,49.67,49.7,49.62,49.7,44944.0,49.0889,49.1186,49.0395,49.1186,44944.0
2022-09-12 12:30:00,49.7,49.74,49.64,49.7,39702.0,49.1186,49.1581,49.0593,49.1186,39702.0
2022-09-12 12:35:00,49.71,49.83,49.61,49.78,74468.0,49.1285,49.2471,49.0296,49.1976,74468.0
2022-09-12 12:40:00,49.79,49.84,49.77,49.8,24578.0,49.2075,49.2569,49.1878,49.2174,24578.0
2022-09-12 12:45:00,49.8,49.8,49.65,49.73,63132.0,49.2174,49.2174,49.0692,49.1482,63132.0
2022-09-12 12:50:00,49.73,49.87,49.73,49.86,42821.0,49.1482,49.2866,49.1482,49.2767,42821.0
2022-09-12 12:55:00,49.86,49.96,49.85,49.91,73792.0,49.2767,49.3755,49.2668,49.3261,73792.0
2022-09-12 13:00:00,49.91,50.0,49.81,49.97,103670.0,49.3261,49.4151,49.2273,49.3854,103670.0
2022-09-12 13:05:00,49.97,50.1,49.94,50.07,84334.0,49.3854,49.5139,49.3558,49.4842,84334.0
2022-09-12 13:10:00,50.06,50.07,49.94,49.95,65591.0,49.4744,49.4842,49.3558,49.3657,65591.0
2022-09-12 13:15:00,49.96,49.99,49.93,49.97,45942.0,49.3755,49.4052,49.3459,49.3854,45942.0
2022-09-12 13:20:00,49.98,49.99,49.74,49.76,47657.0,49.3953,49.4052,49.1581,49.1779,47657.0
2022-09-12 13:25:00,49.76,49.86,49.72,49.83,33914.0,49.1779,49.2767,49.1383,49.2471,33914.0
2022-09-12 13:30:00,49.84,49.89,49.78,49.87,38743.0,49.2569,49.3064,49.1976,49.2866,38743.0
2022-09-12 13:35:00,49.87,49.88,49.78,49.8,43688.0,49.2866,49.2965,49.1976,49.2174,43688.0
2022-09-12 13:40:00,49.8,49.81,49.66,49.7,48319.0,49.2174,49.2273,49.079,49.1186,48319.0
2022-09-12 13:45:00,49.7,49.73,49.65,49.71,42623.0,49.1186,49.1482,49.0692,49.1285,42623.0
2022-09-12 13:50:00,49.71,49.89,49.71,49.88,46797.0,49.1285,49.3064,49.1285,49.2965,46797.0
2022-09-12 13:55:00,49.87,49.88,49.81,49.87,40556.0,49.2866,49.2965,49.2273,49.2866,40556.0
2022-09-12 14:00:00,49.86,49.92,49.82,49.85,45938.0,49.2767,49.336,49.2372,49.2668,45938.0
2022-09-12 14:05:00,49.84,49.86,49.72,49.73,30797.0,49.2569,49.2767,49.1383,49.1482,30797.0
2022-09-12 14:10:00,49.72,49.82,49.7,49.82,33810.0,49.1383,49.2372,49.1186,49.2372,33810.0
2022-09-12 14:15:00,49.8,49.89,49.68,49.75,102883.0,49.2174,49.3064,49.0988,49.168,102883.0
2022-09-12 14:20:00,49.74,49.88,49.68,49.84,72046.0,49.1581,49.2965,49.0988,49.2569,72046.0
2022-09-12 14:25:00,49.84,49.9,49.78,49.8,57629.0,49.2569,49.3162,49.1976,49.2174,57629.0
2022-09-12 14:30:00,49.79,49.84,49.73,49.77,76223.0,49.2075,49.2569,49.1482,49.1878,76223.0
2022-09-12 14:35:00,49.77,49.83,49.75,49.8,50247.0,49.1878,49.2471,49.168,49.2174,50247.0
2022-09-12 14:40:00,49.79,49.85,49.77,49.83,29279.0,49.2075,49.2668,49.1878,49.2471,29279.0
2022-09-12 14:45:00,49.82,49.93,49.82,49.9,27945.0,49.2372,49.3459,49.2372,49.3162,27945.0
2022-09-12 14:50:00,49.89,49.96,49.87,49.88,47842.0,49.3064,49.3755,49.2866,49.2965,47842.0
2022-09-12 14:55:00,49.87,49.94,49.82,49.83,69718.0,49.2866,49.3558,49.2372,49.2471,69718.0
2022-09-12 15:00:00,49.84,49.94,49.78,49.92,92964.0,49.2569,49.3558,49.1976,49.336,92964.0
2022-09-12 15:05:00,49.91,50.04,49.91,50.04,115689.0,49.3261,49.4546,49.3261,49.4546,115689.0
2022-09-12 15:10:00,50.01,50.04,49.98,50.0,78336.0,49.4249,49.4546,49.3953,49.4151,78336.0
2022-09-12 15:15:00,50.0,50.04,49.94,49.98,67687.0,49.4151,49.4546,49.3558,49.3953,67687.0
2022-09-12 15:20:00,49.97,50.01,49.93,49.97,64982.0,49.3854,49.4249,49.3459,49.3854,64982.0
2022-09-12 15:25:00,49.97,50.02,49.93,49.99,74863.0,49.3854,49.4348,49.3459,49.4052,74863.0
2022-09-12 15:30:00,49.99,50.01,49.89,49.95,80112.0,49.4052,49.4249,49.3064,49.3657,80112.0
2022-09-12 15:35:00,49.94,50.05,49.94,50.01,106227.0,49.3558,49.4645,49.3558,49.4249,106227.0
2022-09-12 15:40:00,50.02,50.16,49.97,50.16,133497.0,49.4348,49.5732,49.3854,49.5732,133497.0
2022-09-12 15:45:00,50.16,50.23,50.04,50.1,290812.0,49.5732,49.6424,49.4546,49.5139,290812.0
2022-09-12 15:50:00,50.09,50.17,50.04,50.09,294794.0,49.504,49.5831,49.4546,49.504,294794.0
2022-09-12 15:55:00,50.09,50.26,50.09,50.25,560003.0,49.504,49.672,49.504,49.6621,560003.0
2022-09-13 09:30:00,47.77,48.78,47.35,48.73,883083.0,47.2112,48.2093,46.7961,48.1599,883083.0
2022-09-13 09:35:00,48.73,48.84,48.46,48.8,259699.0,48.1599,48.2686,47.8931,48.2291,259699.0
2022-09-13 09:40:00,48.8,48.89,48.47,48.76,329899.0,48.2291,48.3181,47.903,48.1896,329899.0
2022-09-13 09:45:00,48.74,48.97,48.64,48.67,249666.0,48.1698,48.3971,48.071,48.1006,249666.0
2022-09-13 09:50:00,48.68,48.95,48.52,48.63,120211.0,48.1105,48.3774,47.9524,48.0611,120211.0
2022-09-13 09:55:00,48.64,48.79,48.49,48.68,88477.0,48.071,48.2192,47.9227,48.1105,88477.0
2022-09-13 10:00:00,48.69,48.73,48.41,48.44,134521.0,48.1204,48.1599,47.8437,47.8733,134521.0
2022-09-13 10:05:00,48.44,48.58,48.21,48.37,306017.0,47.8733,48.0117,47.646,47.8041,306017.0
2022-09-13 10:10:00,48.37,48.66,48.23,48.51,83536.0,47.8041,48.0907,47.6658,47.9425,83536.0
2022-09-13 10:15:00,48.5,48.56,48.23,48.52,83499.0,47.9326,47.9919,47.6658,47.9524,83499.0
2022-09-13 10:20:00,48.5,48.51,48.22,48.24,64677.0,47.9326,47.9425,47.6559,47.6757,64677.0
2022-09-13 10:25:00,48.24,48.38,48.17,48.27,130598.0,47.6757,47.814,47.6065,47.7053,130598.0
2022-09-13 10:30:00,48.26,48.52,48.23,48.3,95661.0,47.6954,47.9524,47.6658,47.735,95661.0
2022-09-13 10:35:00,48.3,48.3,48.05,48.08,107735.0,47.735,47.735,47.4879,47.5175,107735.0
2022-09-13 10:40:00,48.08,48.11,47.9,48.04,103554.0,47.5175,47.5472,47.3396,47.478,103554.0
2022-09-13 10:45:00,48.04,48.05,47.93,47.97,86533.0,47.478,47.4879,47.3693,47.4088,86533.0
2022-09-13 10:50:00,47.97,48.12,47.87,48.09,77479.0,47.4088,47.5571,47.31,47.5274,77479.0
2022-09-13 10:55:00,48.08,48.19,48.04,48.13,119783.0,47.5175,47.6262,47.478,47.5669,119783.0
2022-09-13 11:00:00,48.12,48.23,48.05,48.16,96404.0,47.5571,47.6658,47.4879,47.5966,96404.0
2022-09-13 11:05:00,48.15,48.25,48.03,48.16,62472.0,47.5867,47.6855,47.4681,47.5966,62472.0
2022-09-13 11:10:00,48.15,48.21,47.94,48.07,99199.0,47.5867,47.646,47.3792,47.5076,99199.0
2022-09-13 11:15:00,48.07,48.17,47.98,48.1,79583.0,47.5076,47.6065,47.4187,47.5373,79583.0
2022-09-13 11:20:00,48.1,48.19,48.0,48.02,51354.0,47.5373,47.6262,47.4385,47.4582,51354.0
2022-09-13 11:25:00,48.02,48.18,47.98,48.18,63453.0,47.4582,47.6164,47.4187,47.6164,63453.0
2022-09-13 11:30:00,48.18,48.3,48.12,48.23,51926.0,47.6164,47.735,47.5571,47.6658,51926.0
2022-09-13 11:35:00,48.24,48.31,48.17,48.31,84307.0,47.6757,47.7448,47.6065,47.7448,84307.0
2022-09-13 11:40:00,48.31,48.31,48.15,48.26,184226.0,47.7448,47.7448,47.5867,47.6954,184226.0
2022-09-13 11:45:00,48.25,48.29,48.13,48.22,135939.0,47.6855,47.7251,47.5669,47.6559,135939.0
2022-09-13 11:50:00,48.22,48.47,48.21,48.44,159814.0,47.6559,47.903,47.646,47.8733,159814.0
2022-09-13 11:55:00,48.45,48.51,48.32,48.36,152378.0,47.8832,47.9425,47.7547,47.7943,152378.0
2022-09-13 12:00:00,48.35,48.36,48.19,48.35,91614.0,47.7844,47.7943,47.6262,47.7844,91614.0
2022-09-13 12:05:00,48.36,48.43,48.28,48.43,48662.0,47.7943,47.8634,47.7152,47.8634,48662.0
2022-09-13 12:10:00,48.42,48.54,48.41,48.52,41441.0,47.8536,47.9721,47.8437,47.9524,41441.0
2022-09-13 12:15:00,48.53,48.56,48.47,48.49,47053.0,47.9623,47.9919,47.903,47.9227,47053.0
2022-09-13 12:20:00,48.5,48.5,48.33,48.36,35324.0,47.9326,47.9326,47.7646,47.7943,35324.0
2022-09-13 12:25:00,48.37,48.39,48.3,48.33,44992.0,47.8041,47.8239,47.735,47.7646,44992.0
2022-09-13 12:30:00,48.34,48.43,48.32,48.43,58476.0,47.7745,47.8634,47.7547,47.8634,58476.0
2022-09-13 12:35:00,48.44,48.49,48.43,48.48,33981.0,47.8733,47.9227,47.8634,47.9128,33981.0
2022-09-13 12:40:00,48.48,48.52,48.41,48.41,42475.0,47.9128,47.9524,47.8437,47.8437,42475.0
2022-09-13 12:45:00,48.42,48.46,48.34,48.41,31206.0,47.8536,47.8931,47.7745,47.8437,31206.0
2022-09-13 12:50:00,48.4,48.43,48.33,48.34,54921.0,47.8338,47.8634,47.7646,47.7745,54921.0
2022-09-13 12:55:00,48.33,48.35,48.26,48.3,60615.0,47.7646,47.7844,47.6954,47.735,60615.0
2022-09-13 13:00:00,48.3,48.58,48.29,48.34,371517.0,47.735,48.0117,47.7251,47.7745,371517.0
2022-09-13 13:05:00,48.33,48.52,48.29,48.44,49104.0,47.7646,47.9524,47.7251,47.8733,49104.0
2022-09-13 13:10:00,48.44,48.55,48.43,48.51,37464.0,47.8733,47.982,47.8634,47.9425,37464.0
2022-09-13 13:15:00,48.51,48.59,48.46,48.47,45205.0,47.9425,48.0216,47.8931,47.903,45205.0
2022-09-13 13:20:00,48.48,48.59,48.48,48.56,38828.0,47.9128,48.0216,47.9128,47.9919,38828.0
2022-09-13 13:25:00,48.57,48.72,48.57,48.69,42745.0,48.0018,48.15,48.0018,48.1204,42745.0
2022-09-13 13:30:00,48.68,48.68,48.57,48.63,28481.0,48.1105,48.1105,48.0018,48.0611,28481.0
2022-09-13 13:35:00,48.64,48.66,48.53,48.62,42668.0,48.071,48.0907,47.9623,48.0512,42668.0
2022-09-13 13:40:00,48.62,48.65,48.48,48.49,40085.0,48.0512,48.0809,47.9128,47.9227,40085.0
2022-09-13 13:45:00,48.49,48.5,48.41,48.45,69032.0,47.9227,47.9326,47.8437,47.8832,69032.0
2022-09-13 13:50:00,48.46,48.48,48.32,48.34,53096.0,47.8931,47.9128,47.7547,47.7745,53096.0
2022-09-13 13:55:00,48.36,48.4,48.34,48.38,47481.0,47.7943,47.8338,47.7745,47.814,47481.0
2022-09-13 14:00:00,48.38,48.49,48.36,48.49,44838.0,47.814,47.9227,47.7943,47.9227,44838.0
2022-09-13 14:05:00,48.5,48.52,48.45,48.45,31629.0,47.9326,47.9524,47.8832,47.8832,31629.0
2022-09-13 14:10:00,48.45,48.57,48.4,48.54,57713.0,47.8832,48.0018,47.8338,47.9721,57713.0
2022-09-13 14:15:00,48.54,48.58,48.49,48.51,77111.0,47.9721,48.0117,47.9227,47.9425,77111.0
2022-09-13 14:20:00,48.51,48.56,48.41,48.53,84933.0,47.9425,47.9919,47.8437,47.9623,84933.0
2022-09-13 14:25:00,48.53,48.55,48.42,48.48,117935.0,47.9623,47.982,47.8536,47.9128,117935.0
2022-09-13 14:30:00,48.49,48.5,48.28,48.29,88183.0,47.9227,47.9326,47.7152,47.7251,88183.0
2022-09-13 14:35:00,48.29,48.3,48.21,48.21,47092.0,47.7251,47.735,47.646,47.646,47092.0
2022-09-13 14:40:00,48.21,48.23,48.18,48.21,33415.0,47.646,47.6658,47.6164,47.646,33415.0
2022-09-13 14:45:00,48.2,48.25,48.15,48.2,61060.0,47.6361,47.6855,47.5867,47.6361,61060.0
2022-09-13 14:50:00,48.2,48.26,48.04,48.09,84861.0,47.6361,47.6954,47.478,47.5274,84861.0
2022-09-13 14:55:00,48.1,48.23,48.1,48.16,92423.0,47.5373,47.6658,47.5373,47.5966,92423.0
2022-09-13 15:00:00,48.16,48.24,48.08,48.09,56094.0,47.5966,47.6757,47.5175,47.5274,56094.0
2022-09-13 15:05:00,48.09,48.12,48.0,48.05,103952.0,47.5274,47.5571,47.4385,47.4879,103952.0
2022-09-13 15:10:00,48.06,48.07,47.89,47.93,82278.0,47.4978,47.5076,47.3298,47.3693,82278.0
2022-09-13 15:15:00,47.92,48.05,47.92,48.02,98946.0,47.3594,47.4879,47.3594,47.4582,98946.0
2022-09-13 15:20:00,48.02,48.07,47.94,47.98,105102.0,47.4582,47.5076,47.3792,47.4187,105102.0
2022-09-13 15:25:00,47.98,47.99,47.83,47.86,120078.0,47.4187,47.4286,47.2705,47.3001,120078.0
2022-09-13 15:30:00,47.86,47.94,47.69,47.76,162503.0,47.3001,47.3792,47.1321,47.2013,162503.0
2022-09-13 15:35:00,47.76,47.91,47.66,47.88,188901.0,47.2013,47.3495,47.1024,47.3199,188901.0
2022-09-13 15:40:00,47.89,47.89,47.74,47.8,155498.0,47.3298,47.3298,47.1815,47.2408,155498.0
2022-09-13 15:45:00,47.8,47.91,47.7,47.88,349337.0,47.2408,47.3495,47.142,47.3199,349337.0
2022-09-13 15:50:00,47.88,48.05,47.88,48.02,545675.0,47.3199,47.4879,47.3199,47.4582,545675.0
2022-09-13 15:55:00,48.01,48.16,47.95,48.03,917952.0,47.4483,47.5966,47.389,47.4681,917952.0
2022-09-14 09:30:00,48.03,48.53,47.58,47.63,164686.0,47.4681,47.9623,47.0234,47.0728,164686.0
2022-09-14 09:35:00,47.64,47.81,47.59,47.69,69173.0,47.0827,47.2507,47.0333,47.1321,69173.0
2022-09-14 09:40:00,47.68,48.09,47.58,48.05,157017.0,47.1222,47.5274,47.0234,47.4879,157017.0
2022-09-14 09:45:00,48.08,48.28,47.91,47.91,107856.0,47.5175,47.7152,47.3495,47.3495,107856.0
2022-09-14 09:50:00,47.9,48.22,47.82,48.0,113012.0,47.3396,47.6559,47.2606,47.4385,113012.0
2022-09-14 09:55:00,48.0,48.44,47.95,48.42,133053.0,47.4385,47.8733,47.389,47.8536,133053.0
2022-09-14 10:00:00,48.42,48.51,48.26,48.45,95268.0,47.8536,47.9425,47.6954,47.8832,95268.0
2022-09-14 10:05:00,48.45,48.62,48.41,48.52,116898.0,47.8832,48.0512,47.8437,47.9524,116898.0
2022-09-14 10:10:00,48.51,48.66,48.38,48.5,57052.0,47.9425,48.0907,47.814,47.9326,57052.0
2022-09-14 10:15:00,48.51,48.63,48.42,48.47,66578.0,47.9425,48.0611,47.8536,47.903,66578.0
2022-09-14 10:20:00,48.5,48.65,48.35,48.44,69029.0,47.9326,48.0809,47.7844,47.8733,69029.0
2022-09-14 10:25:00,48.45,48.47,48.05,48.19,101112.0,47.8832,47.903,47.4879,47.6262,101112.0
2022-09-14 10:30:00,48.2,48.34,48.14,48.3,102850.0,47.6361,47.7745,47.5768,47.735,102850.0
2022-09-14 10:35:00,48.31,48.78,48.29,48.7,114813.0,47.7448,48.2093,47.7251,48.1303,114813.0
2022-09-14 10:40:00,48.7,48.74,48.49,48.65,112558.0,48.1303,48.1698,47.9227,48.0809,112558.0
2022-09-14 10:45:00,48.66,48.81,48.58,48.76,89058.0,48.0907,48.239,48.0117,48.1896,89058.0
2022-09-14 10:50:00,48.76,49.11,48.73,49.11,132963.0,48.1896,48.5355,48.1599,48.5355,132963.0
2022-09-14 10:55:00,49.12,49.12,48.94,49.04,74283.0,48.5454,48.5454,48.3675,48.4663,74283.0
2022-09-14 11:00:00,49.06,49.07,48.83,48.99,88814.0,48.4861,48.4959,48.2588,48.4169,88814.0
2022-09-14 11:05:00,49.0,49.3,48.88,49.27,105463.0,48.4268,48.7233,48.3082,48.6936,105463.0
2022-09-14 11:10:00,49.29,49.45,49.25,49.28,98756.0,48.7134,48.8715,48.6738,48.7035,98756.0
2022-09-14 11:15:00,49.28,49.31,49.17,49.21,62041.0,48.7035,48.7331,48.5948,48.6343,62041.0
2022-09-14 11:20:00,49.21,49.21,48.99,49.02,50260.0,48.6343,48.6343,48.4169,48.4465,50260.0
2022-09-14 11:25:00,49.0,49.04,48.92,48.94,37417.0,48.4268,48.4663,48.3477,48.3675,37417.0
2022-09-14 11:30:00,48.94,48.95,48.75,48.82,54629.0,48.3675,48.3774,48.1797,48.2489,54629.0
2022-09-14 11:35:00,48.82,48.96,48.79,48.96,47701.0,48.2489,48.3872,48.2192,48.3872,47701.0
2022-09-14 11:40:00,48.97,49.21,48.94,49.18,94307.0,48.3971,48.6343,48.3675,48.6047,94307.0
2022-09-14 11:45:00,49.19,49.23,49.02,49.02,60342.0,48.6145,48.6541,48.4465,48.4465,60342.0
2022-09-14 11:50:00,49.03,49.07,48.92,48.99,41063.0,48.4564,48.4959,48.3477,48.4169,41063.0
2022-09-14 11:55:00,48.99,48.99,48.8,48.83,24483.0,48.4169,48.4169,48.2291,48.2588,24483.0
2022-09-14 12:00:00,48.84,48.87,48.62,48.66,20970.0,48.2686,48.2983,48.0512,48.0907,20970.0
2022-09-14 12:05:00,48.62,48.68,48.55,48.66,28031.0,48.0512,48.1105,47.982,48.0907,28031.0
2022-09-14 12:10:00,48.66,48.75,48.63,48.74,46357.0,48.0907,48.1797,48.0611,48.1698,46357.0
2022-09-14 12:15:00,48.74,48.78,48.65,48.67,32129.0,48.1698,48.2093,48.0809,48.1006,32129.0
2022-09-14 12:20:00,48.66,48.76,48.63,48.75,23627.0,48.0907,48.1896,48.0611,48.1797,23627.0
2022-09-14 12:25:00,48.74,48.77,48.59,48.66,37538.0,48.1698,48.1995,48.0216,48.0907,37538.0
2022-09-14 12:30:00,48.68,48.71,48.55,48.63,32975.0,48.1105,48.1402,47.982,48.0611,32975.0
2022-09-14 12:35:00,48.61,48.84,48.55,48.79,42561.0,48.0413,48.2686,47.982,48.2192,42561.0
2022-09-14 12:40:00,48.78,48.81,48.74,48.77,25198.0,48.2093,48.239,48.1698,48.1995,25198.0
2022-09-14 12:45:00,48.78,48.86,48.71,48.82,26244.0,48.2093,48.2884,48.1402,48.2489,26244.0
2022-09-14 12:50:00,48.82,48.88,48.8,48.84,23802.0,48.2489,48.3082,48.2291,48.2686,23802.0
2022-09-14 12:55:00,48.82,48.84,48.7,48.77,21428.0,48.2489,48.2686,48.1303,48.1995,21428.0
2022-09-14 13:00:00,48.78,48.94,48.77,48.8,29411.0,48.2093,48.3675,48.1995,48.2291,29411.0
2022-09-14 13:05:00,48.81,48.81,48.73,48.79,20037.0,48.239,48.239,48.1599,48.2192,20037.0
2022-09-14 13:10:00,48.77,48.81,48.74,48.79,16464.0,48.1995,48.239,48.1698,48.2192,16464.0
2022-09-14 13:15:00,48.82,48.85,48.73,48.8,43111.0,48.2489,48.2785,48.1599,48.2291,43111.0
2022-09-14 13:20:00,48.8,48.82,48.69,48.72,29262.0,48.2291,48.2489,48.1204,48.15,29262.0
2022-09-14 13:25:00,48.72,48.72,48.6,48.64,30294.0,48.15,48.15,48.0314,48.071,30294.0
2022-09-14 13:30:00,48.64,48.66,48.55,48.58,23524.0,48.071,48.0907,47.982,48.0117,23524.0
2022-09-14 13:35:00,48.58,48.61,48.5,48.54,29054.0,48.0117,48.0413,47.9326,47.9721,29054.0
2022-09-14 13:40:00,48.53,48.62,48.5,48.6,26270.0,47.9623,48.0512,47.9326,48.0314,26270.0
2022-09-14 13:45:00,48.62,48.62,48.3,48.36,42014.0,48.0512,48.0512,47.735,47.7943,42014.0
2022-09-14 13:50:00,48.35,48.53,48.35,48.41,45347.0,47.7844,47.9623,47.7844,47.8437,45347.0
2022-09-14 13:55:00,48.41,48.41,48.23,48.29,38085.0,47.8437,47.8437,47.6658,47.7251,38085.0
2022-09-14 14:00:00,48.28,48.39,48.22,48.22,48472.0,47.7152,47.8239,47.6559,47.6559,48472.0
2022-09-14 14:05:00,48.21,48.37,48.19,48.21,68982.0,47.646,47.8041,47.6262,47.646,68982.0
2022-09-14 14:10:00,48.2,48.28,48.16,48.28,31474.0,47.6361,47.7152,47.5966,47.7152,31474.0
2022-09-14 14:15:00,48.27,48.32,48.2,48.31,20836.0,47.7053,47.7547,47.6361,47.7448,20836.0
2022-09-14 14:20:00,48.32,48.35,48.25,48.29,30357.0,47.7547,47.7844,47.6855,47.7251,30357.0
2022-09-14 14:25:00,48.28,48.3,48.21,48.26,18207.0,47.7152,47.735,47.646,47.6954,18207.0
2022-09-14 14:30:00,48.25,48.3,48.23,48.28,35985.0,47.6855,47.735,47.6658,47.7152,35985.0
2022-09-14 14:35:00,48.27,48.32,48.23,48.26,32826.0,47.7053,47.7547,47.6658,47.6954,32826.0
2022-09-14 14:40:00,48.24,48.26,48.09,48.12,34176.0,47.6757,47.6954,47.5274,47.5571,34176.0
2022-09-14 14:45:00,48.11,48.13,48.02,48.12,35410.0,47.5472,47.5669,47.4582,47.5571,35410.0
2022-09-14 14:50:00,48.12,48.15,47.97,48.01,33757.0,47.5571,47.5867,47.4088,47.4483,33757.0
2022-09-14 14:55:00,48.0,48.09,47.93,47.96,39033.0,47.4385,47.5274,47.3693,47.3989,39033.0
2022-09-14 15:00:00,47.95,48.01,47.86,47.97,26799.0,47.389,47.4483,47.3001,47.4088,26799.0
2022-09-14 15:05:00,47.97,48.06,47.96,48.05,33087.0,47.4088,47.4978,47.3989,47.4879,33087.0
2022-09-14 15:10:00,48.04,48.05,47.82,47.84,30696.0,47.478,47.4879,47.2606,47.2803,30696.0
2022-09-14 15:15:00,47.83,47.85,47.68,47.74,38288.0,47.2705,47.2902,47.1222,47.1815,38288.0
2022-09-14 15:20:00,47.75,47.9,47.71,47.83,44706.0,47.1914,47.3396,47.1519,47.2705,44706.0
2022-09-14 15:25:00,47.83,47.83,47.7,47.81,37852.0,47.2705,47.2705,47.142,47.2507,37852.0
2022-09-14 15:30:00,47.82,47.83,47.63,47.8,52978.0,47.2606,47.2705,47.0728,47.2408,52978.0
2022-09-14 15:35:00,47.8,47.87,47.75,47.8,40651.0,47.2408,47.31,47.1914,47.2408,40651.0
2022-09-14 15:40:00,47.8,48.0,47.76,47.96,108049.0,47.2408,47.4385,47.2013,47.3989,108049.0
2022-09-14 15:45:00,47.96,48.04,47.87,48.0,146961.0,47.3989,47.478,47.31,47.4385,146961.0
2022-09-14 15:50:00,48.01,48.25,47.95,48.24,164211.0,47.4483,47.6855,47.389,47.6757,164211.0
2022-09-14 15:55:00,48.25,48.45,48.21,48.41,422057.0,47.6855,47.8832,47.646,47.8437,422057.0
2022-09-15 09:30:00,47.9,47.95,47.68,47.9,185432.0,47.3396,47.389,47.1222,47.3396,185432.0
2022-09-15 09:35:00,47.89,47.89,47.33,47.4,289134.0,47.3298,47.3298,46.7763,46.8455,289134.0
2022-09-15 09:40:00,47.39,48.09,47.38,48.04,221770.0,46.8356,47.5274,46.8257,47.478,221770.0
2022-09-15 09:45:00,48.06,48.41,47.98,48.41,106678.0,47.4978,47.8437,47.4187,47.8437,106678.0
2022-09-15 09:50:00,48.41,48.54,48.32,48.46,69112.0,47.8437,47.9721,47.7547,47.8931,69112.0
2022-09-15 09:55:00,48.44,48.49,48.27,48.44,52997.0,47.8733,47.9227,47.7053,47.8733,52997.0
2022-09-15 10:00:00,48.49,48.6,48.26,48.29,38054.0,47.9227,48.0314,47.6954,47.7251,38054.0
2022-09-15 10:05:00,48.31,48.44,48.2,48.26,60091.0,47.7448,47.8733,47.6361,47.6954,60091.0
2022-09-15 10:10:00,48.28,48.55,48.26,48.5,42695.0,47.7152,47.982,47.6954,47.9326,42695.0
2022-09-15 10:15:00,48.51,48.7,48.41,48.52,64854.0,47.9425,48.1303,47.8437,47.9524,64854.0
2022-09-15 10:20:00,48.53,48.53,48.21,48.33,61032.0,47.9623,47.9623,47.646,47.7646,61032.0
2022-09-15 10:25:00,48.34,48.34,48.06,48.08,59494.0,47.7745,47.7745,47.4978,47.5175,59494.0
2022-09-15 10:30:00,48.09,48.15,47.84,47.95,67114.0,47.5274,47.5867,47.2803,47.389,67114.0
2022-09-15 10:35:00,47.95,48.09,47.87,47.91,43024.0,47.389,47.5274,47.31,47.3495,43024.0
2022-09-15 10:40:00,47.89,47.92,47.76,47.81,30225.0,47.3298,47.3594,47.2013,47.2507,30225.0
2022-09-15 10:45:00,47.84,47.84,47.54,47.58,42478.0,47.2803,47.2803,46.9838,47.0234,42478.0
2022-09-15 10:50:00,47.56,47.58,47.21,47.24,120061.0,47.0036,47.0234,46.6577,46.6874,120061.0
2022-09-15 10:55:00,47.24,47.27,47.02,47.05,74180.0,46.6874,46.717,46.4699,46.4996,74180.0
2022-09-15 11:00:00,47.05,47.09,46.93,47.0,119988.0,46.4996,46.5391,46.381,46.4502,119988.0
2022-09-15 11:05:00,47.0,47.01,46.81,46.81,88968.0,46.4502,46.46,46.2624,46.2624,88968.0
2022-09-15 11:10:00,46.81,46.81,46.59,46.64,115213.0,46.2624,46.2624,46.045,46.0944,115213.0
2022-09-15 11:15:00,46.63,46.86,46.56,46.85,93682.0,46.0845,46.3118,46.0153,46.3019,93682.0
2022-09-15 11:20:00,46.84,47.16,46.84,47.12,76689.0,46.292,46.6083,46.292,46.5688,76689.0
2022-09-15 11:25:00,47.11,47.2,47.02,47.16,49606.0,46.5589,46.6478,46.4699,46.6083,49606.0
2022-09-15 11:30:00,47.16,47.3,47.15,47.25,83847.0,46.6083,46.7467,46.5984,46.6972,83847.0
2022-09-15 11:35:00,47.24,47.36,47.18,47.21,34866.0,46.6874,46.806,46.6281,46.6577,34866.0
2022-09-15 11:40:00,47.21,47.29,47.2,47.24,26990.0,46.6577,46.7368,46.6478,46.6874,26990.0
2022-09-15 11:45:00,47.23,47.36,47.14,47.14,37379.0,46.6775,46.806,46.5885,46.5885,37379.0
2022-09-15 11:50:00,47.14,47.16,46.9,46.94,70707.0,46.5885,46.6083,46.3513,46.3909,70707.0
2022-09-15 11:55:00,46.93,46.99,46.8,46.99,54976.0,46.381,46.4403,46.2525,46.4403,54976.0
2022-09-15 12:00:00,46.99,47.04,46.92,47.03,36325.0,46.4403,46.4897,46.3711,46.4798,36325.0
2022-09-15 12:05:00,47.04,47.06,46.93,46.95,49285.0,46.4897,46.5095,46.381,46.4007,49285.0
2022-09-15 12:10:00,46.95,47.02,46.88,46.89,51574.0,46.4007,46.4699,46.3316,46.3414,51574.0
2022-09-15 12:15:00,46.9,47.01,46.89,47.01,38274.0,46.3513,46.46,46.3414,46.46,38274.0
2022-09-15 12:20:00,46.98,47.0,46.85,46.93,39150.0,46.4304,46.4502,46.3019,46.381,39150.0
2022-09-15 12:25:00,46.91,47.04,46.71,46.74,157887.0,46.3612,46.4897,46.1636,46.1932,157887.0
2022-09-15 12:30:00,46.75,47.05,46.74,47.04,119233.0,46.2031,46.4996,46.1932,46.4897,119233.0
2022-09-15 12:35:00,47.05,47.11,46.98,47.04,34461.0,46.4996,46.5589,46.4304,46.4897,34461.0
2022-09-15 12:40:00,47.04,47.2,47.02,47.16,47525.0,46.4897,46.6478,46.4699,46.6083,47525.0
2022-09-15 12:45:00,47.17,47.23,47.14,47.19,36819.0,46.6182,46.6775,46.5885,46.6379,36819.0
2022-09-15 12:50:00,47.2,47.22,47.16,47.18,14560.0,46.6478,46.6676,46.6083,46.6281,14560.0
2022-09-15 12:55:00,47.16,47.21,47.12,47.2,19489.0,46.6083,46.6577,46.5688,46.6478,19489.0
2022-09-15 13:00:00,47.22,47.54,47.22,47.45,85233.0,46.6676,46.9838,46.6676,46.8949,85233.0
2022-09-15 13:05:00,47.48,47.52,47.39,47.48,45605.0,46.9245,46.9641,46.8356,46.9245,45605.0
2022-09-15 13:10:00,47.45,47.49,47.39,47.47,21189.0,46.8949,46.9344,46.8356,46.9147,21189.0
2022-09-15 13:15:00,47.48,47.65,47.45,47.63,30593.0,46.9245,47.0926,46.8949,47.0728,30593.0
2022-09-15 13:20:00,47.63,47.7,47.55,47.65,36015.0,47.0728,47.142,46.9937,47.0926,36015.0
2022-09-15 13:25:00,47.64,47.77,47.59,47.62,36251.0,47.0827,47.2112,47.0333,47.0629,36251.0
2022-09-15 13:30:00,47.6,47.61,47.47,47.51,24694.0,47.0431,47.053,46.9147,46.9542,24694.0
2022-09-15 13:35:00,47.48,47.49,47.32,47.38,32141.0,46.9245,46.9344,46.7664,46.8257,32141.0
2022-09-15 13:40:00,47.4,47.4,47.28,47.3,25033.0,46.8455,46.8455,46.7269,46.7467,25033.0
2022-09-15 13:45:00,47.3,47.31,47.21,47.22,25246.0,46.7467,46.7565,46.6577,46.6676,25246.0
2022-09-15 13:50:00,47.23,47.3,47.14,47.28,59074.0,46.6775,46.7467,46.5885,46.7269,59074.0
2022-09-15 13:55:00,47.27,47.28,47.22,47.24,41683.0,46.717,46.7269,46.6676,46.6874,41683.0
2022-09-15 14:00:00,47.25,47.25,46.88,46.89,38951.0,46.6972,46.6972,46.3316,46.3414,38951.0
2022-09-15 14:05:00,46.89,46.94,46.86,46.91,39159.0,46.3414,46.3909,46.3118,46.3612,39159.0
2022-09-15 14:10:00,46.9,46.97,46.86,46.91,33933.0,46.3513,46.4205,46.3118,46.3612,33933.0
2022-09-15 14:15:00,46.91,46.98,46.86,46.94,30473.0,46.3612,46.4304,46.3118,46.3909,30473.0
2022-09-15 14:20:00,46.93,46.94,46.82,46.88,32823.0,46.381,46.3909,46.2723,46.3316,32823.0
2022-09-15 14:25:00,46.88,46.96,46.83,46.94,25493.0,46.3316,46.4106,46.2822,46.3909,25493.0
2022-09-15 14:30:00,46.93,47.07,46.9,46.91,36993.0,46.381,46.5193,46.3513,46.3612,36993.0
2022-09-15 14:35:00,46.9,46.99,46.87,46.95,32884.0,46.3513,46.4403,46.3217,46.4007,32884.0
2022-09-15 14:40:00,46.96,46.97,46.88,46.94,28549.0,46.4106,46.4205,46.3316,46.3909,28549.0
2022-09-15 14:45:00,46.93,46.93,46.74,46.74,36241.0,46.381,46.381,46.1932,46.1932,36241.0
2022-09-15 14:50:00,46.73,46.81,46.7,46.79,33052.0,46.1833,46.2624,46.1537,46.2426,33052.0
2022-09-15 14:55:00,46.78,46.8,46.7,46.73,24993.0,46.2327,46.2525,46.1537,46.1833,24993.0
2022-09-15 15:00:00,46.74,46.8,46.58,46.59,140072.0,46.1932,46.2525,46.0351,46.045,140072.0
2022-09-15 15:05:00,46.59,46.61,46.47,46.48,112404.0,46.045,46.0647,45.9264,45.9362,112404.0
2022-09-15 15:10:00,46.48,46.49,46.24,46.27,83354.0,45.9362,45.9461,45.6991,45.7287,83354.0
2022-09-15 15:15:00,46.28,46.31,46.21,46.23,124449.0,45.7386,45.7682,45.6694,45.6892,124449.0
2022-09-15 15:20:00,46.25,46.34,46.19,46.34,200911.0,45.7089,45.7979,45.6496,45.7979,200911.0
2022-09-15 15:25:00,46.34,46.34,46.18,46.22,117826.0,45.7979,45.7979,45.6398,45.6793,117826.0
2022-09-15 15:30:00,46.21,46.36,46.17,46.26,176518.0,45.6694,45.8176,45.6299,45.7188,176518.0
2022-09-15 15:35:00,46.26,46.38,46.23,46.34,105637.0,45.7188,45.8374,45.6892,45.7979,105637.0
2022-09-15 15:40:00,46.35,46.45,46.28,46.4,102695.0,45.8078,45.9066,45.7386,45.8572,102695.0
2022-09-15 15:45:00,46.41,46.45,46.34,46.39,148502.0,45.8671,45.9066,45.7979,45.8473,148502.0
2022-09-15 15:50:00,46.4,46.74,46.39,46.57,297515.0,45.8572,46.1932,45.8473,46.0252,297515.0
2022-09-15 15:55:00,46.58,46.76,46.57,46.66,504350.0,46.0351,46.213,46.0252,46.1141,504350.0
2022-09-16 09:30:00,45.38,45.73,44.95,45.3,770031.0,44.8491,45.195,44.4241,44.7701,770031.0
2022-09-16 09:35:00,45.27,45.6,45.26,45.6,81288.0,44.7404,45.0665,44.7305,45.0665,81288.0
2022-09-16 09:40:00,45.57,45.59,45.19,45.19,83495.0,45.0369,45.0567,44.6613,44.6613,83495.0
2022-09-16 09:45:00,45.19,45.46,45.13,45.36,155802.0,44.6613,44.9282,44.602,44.8293,155802.0
2022-09-16 09:50:00,45.37,45.41,45.13,45.21,98298.0,44.8392,44.8788,44.602,44.6811,98298.0
2022-09-16 09:55:00,45.2,45.33,45.12,45.16,190244.0,44.6712,44.7997,44.5922,44.6317,190244.0
2022-09-16 10:00:00,45.16,45.41,45.11,45.29,157870.0,44.6317,44.8788,44.5823,44.7602,157870.0
2022-09-16 10:05:00,45.29,45.79,45.28,45.68,132938.0,44.7602,45.2543,44.7503,45.1456,132938.0
2022-09-16 10:10:00,45.68,46.11,45.64,45.95,90663.0,45.1456,45.5706,45.1061,45.4124,90663.0
2022-09-16 10:15:00,45.94,45.96,45.75,45.81,69637.0,45.4026,45.4223,45.2148,45.2741,69637.0
2022-09-16 10:20:00,45.8,45.91,45.62,45.73,148597.0,45.2642,45.3729,45.0863,45.195,148597.0
2022-09-16 10:25:00,45.73,45.82,45.58,45.72,116386.0,45.195,45.284,45.0468,45.1851,116386.0
2022-09-16 10:30:00,45.73,46.21,45.71,46.21,125498.0,45.195,45.6694,45.1753,45.6694,125498.0
2022-09-16 10:35:00,46.22,46.4,46.2,46.31,80620.0,45.6793,45.8572,45.6595,45.7682,80620.0
2022-09-16 10:40:00,46.3,46.35,46.03,46.03,49771.0,45.7584,45.8078,45.4915,45.4915,49771.0
2022-09-16 10:45:00,46.03,46.09,45.83,45.85,54976.0,45.4915,45.5508,45.2938,45.3136,54976.0
2022-09-16 10:50:00,45.85,46.03,45.84,45.95,50380.0,45.3136,45.4915,45.3037,45.4124,50380.0
2022-09-16 10:55:00,45.94,45.97,45.7,45.71,75265.0,45.4026,45.4322,45.1654,45.1753,75265.0
2022-09-16 11:00:00,45.72,45.82,45.56,45.64,70985.0,45.1851,45.284,45.027,45.1061,70985.0
2022-09-16 11:05:00,45.62,45.79,45.59,45.63,50242.0,45.0863,45.2543,45.0567,45.0962,50242.0
2022-09-16 11:10:00,45.63,45.63,45.43,45.44,69073.0,45.0962,45.0962,44.8985,44.9084,69073.0
2022-09-16 11:15:00,45.43,45.62,45.39,45.57,105939.0,44.8985,45.0863,44.859,45.0369,105939.0
2022-09-16 11:20:00,45.55,45.55,45.33,45.37,43298.0,45.0171,45.0171,44.7997,44.8392,43298.0
2022-09-16 11:25:00,45.37,45.5,45.3,45.44,200064.0,44.8392,44.9677,44.7701,44.9084,200064.0
2022-09-16 11:30:00,45.44,45.56,45.37,45.41,174056.0,44.9084,45.027,44.8392,44.8788,174056.0
2022-09-16 11:35:00,45.41,45.45,45.22,45.3,100949.0,44.8788,44.9183,44.691,44.7701,100949.0
2022-09-16 11:40:00,45.29,45.44,45.29,45.4,34263.0,44.7602,44.9084,44.7602,44.8689,34263.0
2022-09-16 11:45:00,45.4,45.48,45.32,45.47,38111.0,44.8689,44.9479,44.7898,44.9381,38111.0
2022-09-16 11:50:00,45.47,45.57,45.41,45.51,53707.0,44.9381,45.0369,44.8788,44.9776,53707.0
2022-09-16 11:55:00,45.51,45.62,45.45,45.61,36653.0,44.9776,45.0863,44.9183,45.0764,36653.0
2022-09-16 12:00:00,45.61,45.61,45.44,45.5,31135.0,45.0764,45.0764,44.9084,44.9677,31135.0
2022-09-16 12:05:00,45.49,45.58,45.37,45.38,50966.0,44.9578,45.0468,44.8392,44.8491,50966.0
2022-09-16 12:10:00,45.39,45.47,45.38,45.41,31900.0,44.859,44.9381,44.8491,44.8788,31900.0
2022-09-16 12:15:00,45.41,45.49,45.32,45.46,57819.0,44.8788,44.9578,44.7898,44.9282,57819.0
2022-09-16 12:20:00,45.46,45.46,45.23,45.26,51626.0,44.9282,44.9282,44.7009,44.7305,51626.0
2022-09-16 12:25:00,45.26,45.33,45.19,45.32,57466.0,44.7305,44.7997,44.6613,44.7898,57466.0
2022-09-16 12:30:00,45.31,45.44,45.31,45.43,33802.0,44.7799,44.9084,44.7799,44.8985,33802.0
2022-09-16 12:35:00,45.44,45.53,45.42,45.52,31547.0,44.9084,44.9974,44.8886,44.9875,31547.0
2022-09-16 12:40:00,45.52,45.65,45.51,45.64,39089.0,44.9875,45.116,44.9776,45.1061,39089.0
2022-09-16 12:45:00,45.63,45.68,45.55,45.68,49202.0,45.0962,45.1456,45.0171,45.1456,49202.0
2022-09-16 12:50:00,45.66,45.73,45.59,45.69,27001.0,45.1258,45.195,45.0567,45.1555,27001.0
2022-09-16 12:55:00,45.69,45.76,45.65,45.75,48875.0,45.1555,45.2247,45.116,45.2148,48875.0
2022-09-16 13:00:00,45.76,45.83,45.61,45.62,50042.0,45.2247,45.2938,45.0764,45.0863,50042.0
2022-09-16 13:05:00,45.62,45.64,45.54,45.57,36135.0,45.0863,45.1061,45.0072,45.0369,36135.0
2022-09-16 13:10:00,45.58,45.61,45.51,45.53,35487.0,45.0468,45.0764,44.9776,44.9974,35487.0
2022-09-16 13:15:00,45.54,45.64,45.51,45.59,43145.0,45.0072,45.1061,44.9776,45.0567,43145.0
2022-09-16 13:20:00,45.59,45.62,45.47,45.51,35016.0,45.0567,45.0863,44.9381,44.9776,35016.0
2022-09-16 13:25:00,45.52,45.54,45.44,45.48,44665.0,44.9875,45.0072,44.9084,44.9479,44665.0
2022-09-16 13:30:00,45.47,45.7,45.45,45.56,59276.0,44.9381,45.1654,44.9183,45.027,59276.0
2022-09-16 13:35:00,45.56,45.81,45.55,45.77,38846.0,45.027,45.2741,45.0171,45.2346,38846.0
2022-09-16 13:40:00,45.79,45.81,45.68,45.7,36285.0,45.2543,45.2741,45.1456,45.1654,36285.0
2022-09-16 13:45:00,45.68,45.69,45.61,45.64,37181.0,45.1456,45.1555,45.0764,45.1061,37181.0
2022-09-16 13:50:00,45.65,45.67,45.59,45.63,20556.0,45.116,45.1357,45.0567,45.0962,20556.0
2022-09-16 13:55:00,45.64,45.77,45.6,45.71,32497.0,45.1061,45.2346,45.0665,45.1753,32497.0
2022-09-16 14:00:00,45.71,45.79,45.67,45.77,39396.0,45.1753,45.2543,45.1357,45.2346,39396.0
2022-09-16 14:05:00,45.77,45.85,45.74,45.82,23276.0,45.2346,45.3136,45.2049,45.284,23276.0
2022-09-16 14:10:00,45.81,45.86,45.7,45.8,31871.0,45.2741,45.3235,45.1654,45.2642,31871.0
2022-09-16 14:15:00,45.79,45.85,45.68,45.7,31873.0,45.2543,45.3136,45.1456,45.1654,31873.0
2022-09-16 14:20:00,45.71,45.83,45.7,45.81,34300.0,45.1753,45.2938,45.1654,45.2741,34300.0
2022-09-16 14:25:00,45.85,46.1,45.84,46.01,92826.0,45.3136,45.5607,45.3037,45.4717,92826.0
2022-09-16 14:30:00,45.99,46.13,45.94,46.12,58205.0,45.452,45.5903,45.4026,45.5805,58205.0
2022-09-16 14:35:00,46.11,46.15,45.98,46.02,49838.0,45.5706,45.6101,45.4421,45.4816,49838.0
2022-09-16 14:40:00,46.01,46.05,45.92,46.0,31806.0,45.4717,45.5113,45.3828,45.4619,31806.0
2022-09-16 14:45:00,45.98,46.16,45.98,46.13,47019.0,45.4421,45.62,45.4421,45.5903,47019.0
2022-09-16 14:50:00,46.13,46.21,46.05,46.2,47858.0,45.5903,45.6694,45.5113,45.6595,47858.0
2022-09-16 14:55:00,46.2,46.25,46.13,46.2,62607.0,45.6595,45.7089,45.5903,45.6595,62607.0
2022-09-16 15:00:00,46.2,46.32,46.14,46.32,55811.0,45.6595,45.7781,45.6002,45.7781,55811.0
2022-09-16 15:05:00,46.31,46.49,46.31,46.44,63469.0,45.7682,45.9461,45.7682,45.8967,63469.0
2022-09-16 15:10:00,46.44,46.44,46.22,46.24,60441.0,45.8967,45.8967,45.6793,45.6991,60441.0
2022-09-16 15:15:00,46.24,46.33,46.18,46.2,49644.0,45.6991,45.788,45.6398,45.6595,49644.0
2022-09-16 15:20:00,46.22,46.37,46.19,46.24,52390.0,45.6793,45.8275,45.6496,45.6991,52390.0
2022-09-16 15:25:00,46.23,46.26,46.02,46.04,72759.0,45.6892,45.7188,45.4816,45.5014,72759.0
2022-09-16 15:30:00,46.04,46.12,45.92,46.0,124703.0,45.5014,45.5805,45.3828,45.4619,124703.0
2022-09-16 15:35:00,46.0,46.14,45.95,46.14,95624.0,45.4619,45.6002,45.4124,45.6002,95624.0
2022-09-16 15:40:00,46.14,46.21,46.09,46.2,120738.0,45.6002,45.6694,45.5508,45.6595,120738.0
2022-09-16 15:45:00,46.2,46.21,45.96,46.08,176246.0,45.6595,45.6694,45.4223,45.5409,176246.0
2022-09-16 15:50:00,46.08,46.26,45.74,46.22,359218.0,45.5409,45.7188,45.2049,45.6793,359218.0
2022-09-16 15:55:00,46.22,46.41,46.2,46.33,592911.0,45.6793,45.8671,45.6595,45.788,592911.0
2022-09-19 09:30:00,45.76,46.72,45.61,46.61,142785.0,45.2247,46.1734,45.0764,46.0647,142785.0
2022-09-19 09:35:00,46.6,46.6,46.25,46.44,77321.0,46.0548,46.0548,45.7089,45.8967,77321.0
2022-09-19 09:40:00,46.49,46.57,46.31,46.45,74599.0,45.9461,46.0252,45.7682,45.9066,74599.0
2022-09-19 09:45:00,46.44,46.59,46.18,46.18,62148.0,45.8967,46.045,45.6398,45.6398,62148.0
2022-09-19 09:50:00,46.19,46.4,46.19,46.35,67853.0,45.6496,45.8572,45.6496,45.8078,67853.0
2022-09-19 09:55:00,46.34,46.46,46.17,46.35,62499.0,45.7979,45.9165,45.6299,45.8078,62499.0
2022-09-19 10:00:00,46.34,46.37,46.14,46.21,36659.0,45.7979,45.8275,45.6002,45.6694,36659.0
2022-09-19 10:05:00,46.19,46.31,45.99,46.11,25862.0,45.6496,45.7682,45.452,45.5706,25862.0
2022-09-19 10:10:00,46.1,46.32,46.01,46.23,25159.0,45.5607,45.7781,45.4717,45.6892,25159.0
2022-09-19 10:15:00,46.23,46.36,46.11,46.12,50123.0,45.6892,45.8176,45.5706,45.5805,50123.0
2022-09-19 10:20:00,46.13,46.21,45.95,46.21,53313.0,45.5903,45.6694,45.4124,45.6694,53313.0
2022-09-19 10:25:00,46.23,46.3,46.15,46.26,49291.0,45.6892,45.7584,45.6101,45.7188,49291.0
2022-09-19 10:30:00,46.25,46.27,46.09,46.19,42124.0,45.7089,45.7287,45.5508,45.6496,42124.0
2022-09-19 10:35:00,46.2,46.6,46.2,46.57,74001.0,45.6595,46.0548,45.6595,46.0252,74001.0
2022-09-19 10:40:00,46.56,46.73,46.54,46.66,55929.0,46.0153,46.1833,45.9955,46.1141,55929.0
2022-09-19 10:45:00,46.66,46.72,46.58,46.62,64441.0,46.1141,46.1734,46.0351,46.0746,64441.0
2022-09-19 10:50:00,46.62,46.64,46.42,46.42,40888.0,46.0746,46.0944,45.8769,45.8769,40888.0
2022-09-19 10:55:00,46.4,46.5,46.34,46.41,66481.0,45.8572,45.956,45.7979,45.8671,66481.0
2022-09-19 11:00:00,46.41,46.48,46.29,46.4,79389.0,45.8671,45.9362,45.7485,45.8572,79389.0
2022-09-19 11:05:00,46.39,46.43,46.31,46.34,77343.0,45.8473,45.8868,45.7682,45.7979,77343.0
2022-09-19 11:10:00,46.39,46.45,46.27,46.3,53945.0,45.8473,45.9066,45.7287,45.7584,53945.0
2022-09-19 11:15:00,46.31,46.39,46.16,46.16,58285.0,45.7682,45.8473,45.62,45.62,58285.0
2022-09-19 11:20:00,46.16,46.16,45.98,46.05,60875.0,45.62,45.62,45.4421,45.5113,60875.0
2022-09-19 11:25:00,46.04,46.07,45.87,45.87,185680.0,45.5014,45.531,45.3334,45.3334,185680.0
2022-09-19 11:30:00,45.86,45.91,45.78,45.81,60017.0,45.3235,45.3729,45.2444,45.2741,60017.0
2022-09-19 11:35:00,45.82,45.83,45.67,45.69,57655.0,45.284,45.2938,45.1357,45.1555,57655.0
2022-09-19 11:40:00,45.68,45.7,45.61,45.67,43004.0,45.1456,45.1654,45.0764,45.1357,43004.0
2022-09-19 11:45:00,45.67,45.8,45.66,45.79,58816.0,45.1357,45.2642,45.1258,45.2543,58816.0
2022-09-19 11:50:00,45.79,45.89,45.69,45.75,38675.0,45.2543,45.3531,45.1555,45.2148,38675.0
2022-09-19 11:55:00,45.76,45.79,45.57,45.57,43613.0,45.2247,45.2543,45.0369,45.0369,43613.0
2022-09-19 12:00:00,45.56,45.67,45.53,45.55,39789.0,45.027,45.1357,44.9974,45.0171,39789.0
2022-09-19 12:05:00,45.55,45.7,45.45,45.65,62039.0,45.0171,45.1654,44.9183,45.116,62039.0
2022-09-19 12:10:00,45.66,45.68,45.56,45.61,92564.0,45.1258,45.1456,45.027,45.0764,92564.0
2022-09-19 12:15:00,45.62,45.76,45.58,45.73,63769.0,45.0863,45.2247,45.0468,45.195,63769.0
2022-09-19 12:20:00,45.73,45.78,45.64,45.76,38707.0,45.195,45.2444,45.1061,45.2247,38707.0
2022-09-19 12:25:00,45.75,45.77,45.64,45.74,26007.0,45.2148,45.2346,45.1061,45.2049,26007.0
2022-09-19 12:30:00,45.74,45.83,45.73,45.82,29207.0,45.2049,45.2938,45.195,45.284,29207.0
2022-09-19 12:35:00,45.82,45.96,45.81,45.91,53219.0,45.284,45.4223,45.2741,45.3729,53219.0
2022-09-19 12:40:00,45.89,45.91,45.85,45.89,47914.0,45.3531,45.3729,45.3136,45.3531,47914.0
2022-09-19 12:45:00,45.89,45.91,45.85,45.87,32822.0,45.3531,45.3729,45.3136,45.3334,32822.0
2022-09-19 12:50:00,45.87,45.97,45.86,45.95,33426.0,45.3334,45.4322,45.3235,45.4124,33426.0
2022-09-19 12:55:00,45.95,46.01,45.91,45.94,36037.0,45.4124,45.4717,45.3729,45.4026,36037.0
2022-09-19 13:00:00,45.94,45.95,45.85,45.85,33566.0,45.4026,45.4124,45.3136,45.3136,33566.0
2022-09-19 13:05:00,45.84,45.9,45.81,45.9,31375.0,45.3037,45.363,45.2741,45.363,31375.0
2022-09-19 13:10:00,45.91,45.92,45.8,45.8,33545.0,45.3729,45.3828,45.2642,45.2642,33545.0
2022-09-19 13:15:00,45.8,45.89,45.78,45.88,50723.0,45.2642,45.3531,45.2444,45.3433,50723.0
2022-09-19 13:20:00,45.89,45.99,45.86,45.98,55830.0,45.3531,45.452,45.3235,45.4421,55830.0
2022-09-19 13:25:00,45.98,46.01,45.93,46.0,32389.0,45.4421,45.4717,45.3927,45.4619,32389.0
2022-09-19 13:30:00,46.0,46.01,45.85,45.85,32154.0,45.4619,45.4717,45.3136,45.3136,32154.0
2022-09-19 13:35:00,45.85,45.88,45.75,45.81,52112.0,45.3136,45.3433,45.2148,45.2741,52112.0
2022-09-19 13:40:00,45.82,45.86,45.76,45.79,31341.0,45.284,45.3235,45.2247,45.2543,31341.0
2022-09-19 13:45:00,45.78,45.9,45.77,45.8,43775.0,45.2444,45.363,45.2346,45.2642,43775.0
2022-09-19 13:50:00,45.8,45.84,45.77,45.84,38751.0,45.2642,45.3037,45.2346,45.3037,38751.0
2022-09-19 13:55:00,45.83,45.85,45.72,45.76,28098.0,45.2938,45.3136,45.1851,45.2247,28098.0
2022-09-19 14:00:00,45.76,45.81,45.7,45.77,45863.0,45.2247,45.2741,45.1654,45.2346,45863.0
2022-09-19 14:05:00,45.78,45.88,45.74,45.84,37823.0,45.2444,45.3433,45.2049,45.3037,37823.0
2022-09-19 14:10:00,45.85,45.88,45.79,45.79,37960.0,45.3136,45.3433,45.2543,45.2543,37960.0
2022-09-19 14:15:00,45.79,45.94,45.79,45.86,61633.0,45.2543,45.4026,45.2543,45.3235,61633.0
2022-09-19 14:20:00,45.86,45.89,45.73,45.75,54405.0,45.3235,45.3531,45.195,45.2148,54405.0
2022-09-19 14:25:00,45.75,45.86,45.75,45.86,54986.0,45.2148,45.3235,45.2148,45.3235,54986.0
2022-09-19 14:30:00,45.86,46.03,45.85,46.02,50611.0,45.3235,45.4915,45.3136,45.4816,50611.0
2022-09-19 14:35:00,46.02,46.13,46.0,46.11,68367.0,45.4816,45.5903,45.4619,45.5706,68367.0
2022-09-19 14:40:00,46.1,46.1,45.99,46.0,34416.0,45.5607,45.5607,45.452,45.4619,34416.0
2022-09-19 14:45:00,45.99,46.0,45.87,45.92,46980.0,45.452,45.4619,45.3334,45.3828,46980.0
2022-09-19 14:50:00,45.92,46.04,45.91,45.96,51094.0,45.3828,45.5014,45.3729,45.4223,51094.0
2022-09-19 14:55:00,45.97,46.01,45.95,45.99,37859.0,45.4322,45.4717,45.4124,45.452,37859.0
2022-09-19 15:00:00,46.0,46.16,46.0,46.13,48811.0,45.4619,45.62,45.4619,45.5903,48811.0
2022-09-19 15:05:00,46.13,46.15,46.06,46.11,72452.0,45.5903,45.6101,45.5212,45.5706,72452.0
2022-09-19 15:10:00,46.1,46.26,46.05,46.18,133775.0,45.5607,45.7188,45.5113,45.6398,133775.0
2022-09-19 15:15:00,46.19,46.25,46.15,46.16,86921.0,45.6496,45.7089,45.6101,45.62,86921.0
2022-09-19 15:20:00,46.16,46.25,46.1,46.22,40509.0,45.62,45.7089,45.5607,45.6793,40509.0
2022-09-19 15:25:00,46.23,46.31,46.19,46.23,59170.0,45.6892,45.7682,45.6496,45.6892,59170.0
2022-09-19 15:30:00,46.25,46.34,46.24,46.29,73487.0,45.7089,45.7979,45.6991,45.7485,73487.0
2022-09-19 15:35:00,46.28,46.37,46.26,46.29,58800.0,45.7386,45.8275,45.7188,45.7485,58800.0
2022-09-19 15:40:00,46.28,46.35,46.25,46.3,66297.0,45.7386,45.8078,45.7089,45.7584,66297.0
2022-09-19 15:45:00,46.3,46.32,46.17,46.18,125390.0,45.7584,45.7781,45.6299,45.6398,125390.0
2022-09-19 15:50:00,46.19,46.21,46.03,46.16,196785.0,45.6496,45.6694,45.4915,45.62,196785.0
2022-09-19 15:55:00,46.15,46.17,46.06,46.17,436456.0,45.6101,45.6299,45.5212,45.6299,436456.0
2022-09-20 09:30:00,45.59,46.19,45.59,46.07,116125.0,45.0567,45.6496,45.0567,45.531,116125.0
2022-09-20 09:35:00,46.05,46.05,45.53,45.64,42426.0,45.5113,45.5113,44.9974,45.1061,42426.0
2022-09-20 09:40:00,45.65,45.66,45.41,45.47,51323.0,45.116,45.1258,44.8788,44.9381,51323.0
2022-09-20 09:45:00,45.46,45.71,45.4,45.56,96725.0,44.9282,45.1753,44.8689,45.027,96725.0
2022-09-20 09:50:00,45.54,45.71,45.49,45.64,36469.0,45.0072,45.1753,44.9578,45.1061,36469.0
2022-09-20 09:55:00,45.67,45.75,45.56,45.63,24300.0,45.1357,45.2148,45.027,45.0962,24300.0
2022-09-20 10:00:00,45.63,45.92,45.6,45.81,67305.0,45.0962,45.3828,45.0665,45.2741,67305.0
2022-09-20 10:05:00,45.8,46.04,45.79,45.87,54826.0,45.2642,45.5014,45.2543,45.3334,54826.0
2022-09-20 10:10:00,45.87,45.95,45.73,45.79,43761.0,45.3334,45.4124,45.195,45.2543,43761.0
2022-09-20 10:15:00,45.8,45.87,45.67,45.73,75730.0,45.2642,45.3334,45.1357,45.195,75730.0
2022-09-20 10:20:00,45.74,45.85,45.7,45.72,46033.0,45.2049,45.3136,45.1654,45.1851,46033.0
2022-09-20 10:25:00,45.72,45.89,45.65,45.71,72533.0,45.1851,45.3531,45.116,45.1753,72533.0
2022-09-20 10:30:00,45.71,45.71,45.55,45.62,56103.0,45.1753,45.1753,45.0171,45.0863,56103.0
2022-09-20 10:35:00,45.62,45.66,45.45,45.5,45530.0,45.0863,45.1258,44.9183,44.9677,45530.0
2022-09-20 10:40:00,45.51,45.72,45.5,45.65,50335.0,44.9776,45.1851,44.9677,45.116,50335.0
2022-09-20 10:45:00,45.64,45.67,45.55,45.62,18591.0,45.1061,45.1357,45.0171,45.0863,18591.0
2022-09-20 10:50:00,45.59,45.75,45.59,45.7,56559.0,45.0567,45.2148,45.0567,45.1654,56559.0
2022-09-20 10:55:00,45.67,45.79,45.62,45.78,60548.0,45.1357,45.2543,45.0863,45.2444,60548.0
2022-09-20 11:00:00,45.8,45.83,45.69,45.74,62154.0,45.2642,45.2938,45.1555,45.2049,62154.0
2022-09-20 11:05:00,45.77,45.96,45.66,45.9,107630.0,45.2346,45.4223,45.1258,45.363,107630.0
2022-09-20 11:10:00,45.9,45.91,45.77,45.79,22988.0,45.363,45.3729,45.2346,45.2543,22988.0
2022-09-20 11:15:00,45.8,45.82,45.63,45.68,37554.0,45.2642,45.284,45.0962,45.1456,37554.0
2022-09-20 11:20:00,45.67,45.75,45.62,45.72,220578.0,45.1357,45.2148,45.0863,45.1851,220578.0
2022-09-20 11:25:00,45.72,45.85,45.67,45.78,93876.0,45.1851,45.3136,45.1357,45.2444,93876.0
2022-09-20 11:30:00,45.79,45.83,45.72,45.77,47215.0,45.2543,45.2938,45.1851,45.2346,47215.0
2022-09-20 11:35:00,45.77,45.78,45.65,45.73,33900.0,45.2346,45.2444,45.116,45.195,33900.0
2022-09-20 11:40:00,45.73,45.74,45.56,45.58,49600.0,45.195,45.2049,45.027,45.0468,49600.0
2022-09-20 11:45:00,45.58,45.75,45.57,45.72,21261.0,45.0468,45.2148,45.0369,45.1851,21261.0
2022-09-20 11:50:00,45.72,45.94,45.68,45.9,53071.0,45.1851,45.4026,45.1456,45.363,53071.0
2022-09-20 11:55:00,45.91,46.03,45.91,45.99,38686.0,45.3729,45.4915,45.3729,45.452,38686.0
2022-09-20 12:00:00,46.02,46.06,45.95,46.05,26200.0,45.4816,45.5212,45.4124,45.5113,26200.0
2022-09-20 12:05:00,46.03,46.04,45.96,46.0,28171.0,45.4915,45.5014,45.4223,45.4619,28171.0
2022-09-20 12:10:00,46.01,46.02,45.86,45.97,24139.0,45.4717,45.4816,45.3235,45.4322,24139.0
2022-09-20 12:15:00,45.96,45.99,45.85,45.89,24809.0,45.4223,45.452,45.3136,45.3531,24809.0
2022-09-20 12:20:00,45.9,45.91,45.79,45.8,19717.0,45.363,45.3729,45.2543,45.2642,19717.0
2022-09-20 12:25:00,45.8,45.81,45.64,45.65,21637.0,45.2642,45.2741,45.1061,45.116,21637.0
2022-09-20 12:30:00,45.65,45.68,45.49,45.51,42989.0,45.116,45.1456,44.9578,44.9776,42989.0
2022-09-20 12:35:00,45.5,45.52,45.44,45.48,27415.0,44.9677,44.9875,44.9084,44.9479,27415.0
2022-09-20 12:40:00,45.48,45.54,45.43,45.51,17095.0,44.9479,45.0072,44.8985,44.9776,17095.0
2022-09-20 12:45:00,45.52,45.58,45.47,45.57,20508.0,44.9875,45.0468,44.9381,45.0369,20508.0
2022-09-20 12:50:00,45.55,45.63,45.5,45.61,22815.0,45.0171,45.0962,44.9677,45.0764,22815.0
2022-09-20 12:55:00,45.6,45.63,45.55,45.62,22735.0,45.0665,45.0962,45.0171,45.0863,22735.0
2022-09-20 13:00:00,45.61,45.67,45.54,45.54,22723.0,45.0764,45.1357,45.0072,45.0072,22723.0
2022-09-20 13:05:00,45.53,45.59,45.48,45.55,26853.0,44.9974,45.0567,44.9479,45.0171,26853.0
2022-09-20 13:10:00,45.55,45.55,45.45,45.51,26742.0,45.0171,45.0171,44.9183,44.9776,26742.0
2022-09-20 13:15:00,45.49,45.49,45.39,45.4,32322.0,44.9578,44.9578,44.859,44.8689,32322.0
2022-09-20 13:20:00,45.4,45.44,45.35,45.41,23278.0,44.8689,44.9084,44.8195,44.8788,23278.0
2022-09-20 13:25:00,45.41,45.42,45.22,45.25,30858.0,44.8788,44.8886,44.691,44.7206,30858.0
2022-09-20 13:30:00,45.23,45.23,45.12,45.16,43692.0,44.7009,44.7009,44.5922,44.6317,43692.0
2022-09-20 13:35:00,45.16,45.23,45.14,45.19,15847.0,44.6317,44.7009,44.6119,44.6613,15847.0
2022-09-20 13:40:00,45.18,45.29,45.16,45.28,36012.0,44.6515,44.7602,44.6317,44.7503,36012.0
2022-09-20 13:45:00,45.27,45.32,45.21,45.22,35340.0,44.7404,44.7898,44.6811,44.691,35340.0
2022-09-20 13:50:00,45.21,45.26,45.17,45.21,29438.0,44.6811,44.7305,44.6416,44.6811,29438.0
2022-09-20 13:55:00,45.21,45.21,45.07,45.13,38208.0,44.6811,44.6811,44.5427,44.602,38208.0
2022-09-20 14:00:00,45.11,45.26,45.11,45.25,35522.0,44.5823,44.7305,44.5823,44.7206,35522.0
2022-09-20 14:05:00,45.26,45.31,45.22,45.31,53356.0,44.7305,44.7799,44.691,44.7799,53356.0
2022-09-20 14:10:00,45.29,45.29,45.21,45.28,15049.0,44.7602,44.7602,44.6811,44.7503,15049.0
2022-09-20 14:15:00,45.25,45.37,45.21,45.36,19919.0,44.7206,44.8392,44.6811,44.8293,19919.0
2022-09-20 14:20:00,45.35,45.43,45.3,45.37,39954.0,44.8195,44.8985,44.7701,44.8392,39954.0
2022-09-20 14:25:00,45.36,45.42,45.31,45.37,16371.0,44.8293,44.8886,44.7799,44.8392,16371.0
2022-09-20 14:30:00,45.37,45.37,45.23,45.23,15858.0,44.8392,44.8392,44.7009,44.7009,15858.0
2022-09-20 14:35:00,45.24,45.29,45.22,45.28,16849.0,44.7108,44.7602,44.691,44.7503,16849.0
2022-09-20 14:40:00,45.29,45.35,45.22,45.32,17938.0,44.7602,44.8195,44.691,44.7898,17938.0
2022-09-20 14:45:00,45.32,45.56,45.3,45.46,41254.0,44.7898,45.027,44.7701,44.9282,41254.0
2022-09-20 14:50:00,45.48,45.48,45.36,45.38,16166.0,44.9479,44.9479,44.8293,44.8491,16166.0
2022-09-20 14:55:00,45.39,45.49,45.36,45.44,19659.0,44.859,44.9578,44.8293,44.9084,19659.0
2022-09-20 15:00:00,45.44,45.59,45.43,45.46,27079.0,44.9084,45.0567,44.8985,44.9282,27079.0
2022-09-20 15:05:00,45.47,45.48,45.36,45.38,29723.0,44.9381,44.9479,44.8293,44.8491,29723.0
2022-09-20 15:10:00,45.39,45.5,45.37,45.47,20244.0,44.859,44.9677,44.8392,44.9381,20244.0
2022-09-20 15:15:00,45.46,45.54,45.45,45.53,24303.0,44.9282,45.0072,44.9183,44.9974,24303.0
2022-09-20 15:20:00,45.55,45.61,45.5,45.58,33985.0,45.0171,45.0764,44.9677,45.0468,33985.0
2022-09-20 15:25:00,45.57,45.61,45.51,45.52,38677.0,45.0369,45.0764,44.9776,44.9875,38677.0
2022-09-20 15:30:00,45.51,45.56,45.42,45.56,45522.0,44.9776,45.027,44.8886,45.027,45522.0
2022-09-20 15:35:00,45.56,45.67,45.53,45.64,44752.0,45.027,45.1357,44.9974,45.1061,44752.0
2022-09-20 15:40:00,45.63,45.64,45.55,45.61,52518.0,45.0962,45.1061,45.0171,45.0764,52518.0
2022-09-20 15:45:00,45.61,45.67,45.55,45.59,96866.0,45.0764,45.1357,45.0171,45.0567,96866.0
2022-09-20 15:50:00,45.58,45.6,45.36,45.4,127879.0,45.0468,45.0665,44.8293,44.8689,127879.0
2022-09-20 15:55:00,45.4,45.4,45.25,45.31,375434.0,44.8689,44.8689,44.7206,44.7799,375434.0
2022-09-21 09:30:00,45.52,45.83,45.51,45.65,151328.0,44.9875,45.2938,44.9776,45.116,151328.0
2022-09-21 09:35:00,45.63,45.76,45.54,45.74,77533.0,45.0962,45.2247,45.0072,45.2049,77533.0
2022-09-21 09:40:00,45.73,45.86,45.65,45.7,72551.0,45.195,45.3235,45.116,45.1654,72551.0
2022-09-21 09:45:00,45.69,46.17,45.69,46.12,75125.0,45.1555,45.6299,45.1555,45.5805,75125.0
2022-09-21 09:50:00,46.11,46.22,46.09,46.17,83320.0,45.5706,45.6793,45.5508,45.6299,83320.0
2022-09-21 09:55:00,46.21,46.23,45.97,46.16,135879.0,45.6694,45.6892,45.4322,45.62,135879.0
2022-09-21 10:00:00,46.16,46.46,46.15,46.31,134276.0,45.62,45.9165,45.6101,45.7682,134276.0
2022-09-21 10:05:00,46.29,46.53,46.15,46.52,124208.0,45.7485,45.9857,45.6101,45.9758,124208.0
2022-09-21 10:10:00,46.52,46.53,46.34,46.48,65845.0,45.9758,45.9857,45.7979,45.9362,65845.0
2022-09-21 10:15:00,46.47,46.53,46.42,46.51,159680.0,45.9264,45.9857,45.8769,45.9659,159680.0
2022-09-21 10:20:00,46.51,46.71,46.5,46.65,96791.0,45.9659,46.1636,45.956,46.1043,96791.0
2022-09-21 10:25:00,46.66,46.83,46.61,46.79,111666.0,46.1141,46.2822,46.0647,46.2426,111666.0
2022-09-21 10:30:00,46.82,46.82,46.59,46.71,233118.0,46.2723,46.2723,46.045,46.1636,233118.0
2022-09-21 10:35:00,46.7,46.71,46.55,46.6,230634.0,46.1537,46.1636,46.0054,46.0548,230634.0
2022-09-21 10:40:00,46.61,46.7,46.59,46.65,75508.0,46.0647,46.1537,46.045,46.1043,75508.0
2022-09-21 10:45:00,46.65,46.73,46.58,46.65,75408.0,46.1043,46.1833,46.0351,46.1043,75408.0
2022-09-21 10:50:00,46.65,46.74,46.6,46.62,36481.0,46.1043,46.1932,46.0548,46.0746,36481.0
2022-09-21 10:55:00,46.61,46.63,46.49,46.56,78092.0,46.0647,46.0845,45.9461,46.0153,78092.0
2022-09-21 11:00:00,46.56,46.7,46.49,46.5,59891.0,46.0153,46.1537,45.9461,45.956,59891.0
2022-09-21 11:05:00,46.5,46.61,46.49,46.56,44520.0,45.956,46.0647,45.9461,46.0153,44520.0
2022-09-21 11:10:00,46.55,46.8,46.55,46.8,42537.0,46.0054,46.2525,46.0054,46.2525,42537.0
2022-09-21 11:15:00,46.8,46.85,46.72,46.83,60265.0,46.2525,46.3019,46.1734,46.2822,60265.0
2022-09-21 11:20:00,46.82,46.9,46.8,46.89,54842.0,46.2723,46.3513,46.2525,46.3414,54842.0
2022-09-21 11:25:00,46.88,46.93,46.85,46.91,34116.0,46.3316,46.381,46.3019,46.3612,34116.0
2022-09-21 11:30:00,46.91,46.95,46.84,46.87,68786.0,46.3612,46.4007,46.292,46.3217,68786.0
2022-09-21 11:35:00,46.86,46.94,46.84,46.91,39978.0,46.3118,46.3909,46.292,46.3612,39978.0
2022-09-21 11:40:00,46.9,46.94,46.78,46.83,60424.0,46.3513,46.3909,46.2327,46.2822,60424.0
2022-09-21 11:45:00,46.84,46.86,46.68,46.73,61644.0,46.292,46.3118,46.1339,46.1833,61644.0
2022-09-21 11:50:00,46.72,46.76,46.67,46.72,25882.0,46.1734,46.213,46.124,46.1734,25882.0
2022-09-21 11:55:00,46.71,46.77,46.69,46.74,29699.0,46.1636,46.2229,46.1438,46.1932,29699.0
2022-09-21 12:00:00,46.73,46.73,46.67,46.69,34197.0,46.1833,46.1833,46.124,46.1438,34197.0
2022-09-21 12:05:00,46.68,46.78,46.64,46.75,65258.0,46.1339,46.2327,46.0944,46.2031,65258.0
2022-09-21 12:10:00,46.74,46.8,46.74,46.79,38749.0,46.1932,46.2525,46.1932,46.2426,38749.0
2022-09-21 12:15:00,46.78,46.8,46.7,46.74,43622.0,46.2327,46.2525,46.1537,46.1932,43622.0
2022-09-21 12:20:00,46.75,46.79,46.73,46.78,27016.0,46.2031,46.2426,46.1833,46.2327,27016.0
2022-09-21 12:25:00,46.78,46.83,46.74,46.83,30983.0,46.2327,46.2822,46.1932,46.2822,30983.0
2022-09-21 12:30:00,46.84,46.93,46.79,46.91,24776.0,46.292,46.381,46.2426,46.3612,24776.0
2022-09-21 12:35:00,46.92,46.97,46.8,46.81,27380.0,46.3711,46.4205,46.2525,46.2624,27380.0
2022-09-21 12:40:00,46.81,46.82,46.73,46.74,33808.0,46.2624,46.2723,46.1833,46.1932,33808.0
2022-09-21 12:45:00,46.75,46.78,46.71,46.77,22190.0,46.2031,46.2327,46.1636,46.2229,22190.0
2022-09-21 12:50:00,46.76,46.79,46.69,46.73,42774.0,46.213,46.2426,46.1438,46.1833,42774.0
2022-09-21 12:55:00,46.73,46.74,46.65,46.66,38305.0,46.1833,46.1932,46.1043,46.1141,38305.0
2022-09-21 13:00:00,46.67,46.68,46.62,46.65,54470.0,46.124,46.1339,46.0746,46.1043,54470.0
2022-09-21 13:05:00,46.66,46.66,46.54,46.61,68706.0,46.1141,46.1141,45.9955,46.0647,68706.0
2022-09-21 13:10:00,46.6,46.68,46.59,46.62,34057.0,46.0548,46.1339,46.045,46.0746,34057.0
2022-09-21 13:15:00,46.62,46.62,46.53,46.6,49294.0,46.0746,46.0746,45.9857,46.0548,49294.0
2022-09-21 13:20:00,46.59,46.61,46.5,46.57,33786.0,46.045,46.0647,45.956,46.0252,33786.0
2022-09-21 13:25:00,46.57,46.65,46.55,46.65,22347.0,46.0252,46.1043,46.0054,46.1043,22347.0
2022-09-21 13:30:00,46.66,46.66,46.56,46.64,31083.0,46.1141,46.1141,46.0153,46.0944,31083.0
2022-09-21 13:35:00,46.64,46.67,46.57,46.6,42988.0,46.0944,46.124,46.0252,46.0548,42988.0
2022-09-21 13:40:00,46.6,46.66,46.58,46.64,25399.0,46.0548,46.1141,46.0351,46.0944,25399.0
2022-09-21 13:45:00,46.67,46.73,46.63,46.71,33666.0,46.124,46.1833,46.0845,46.1636,33666.0
2022-09-21 13:50:00,46.71,46.8,46.69,46.73,35124.0,46.1636,46.2525,46.1438,46.1833,35124.0
2022-09-21 13:55:00,46.72,47.07,46.67,47.05,80709.0,46.1734,46.5193,46.124,46.4996,80709.0
2022-09-21 14:00:00,47.05,47.06,45.62,45.64,190012.0,46.4996,46.5095,45.0863,45.1061,190012.0
2022-09-21 14:05:00,45.62,46.34,45.53,46.18,121723.0,45.0863,45.7979,44.9974,45.6398,121723.0
2022-09-21 14:10:00,46.12,46.26,45.78,45.78,81336.0,45.5805,45.7188,45.2444,45.2444,81336.0
2022-09-21 14:15:00,45.76,45.95,45.64,45.87,69627.0,45.2247,45.4124,45.1061,45.3334,69627.0
2022-09-21 14:20:00,45.84,46.29,45.84,46.29,105617.0,45.3037,45.7485,45.3037,45.7485,105617.0
2022-09-21 14:25:00,46.26,46.43,46.18,46.23,103102.0,45.7188,45.8868,45.6398,45.6892,103102.0
2022-09-21 14:30:00,46.22,46.96,46.06,46.88,165926.0,45.6793,46.4106,45.5212,46.3316,165926.0
2022-09-21 14:35:00,46.88,47.17,46.79,46.95,165298.0,46.3316,46.6182,46.2426,46.4007,165298.0
2022-09-21 14:40:00,46.93,47.9,46.81,47.88,177455.0,46.381,47.3396,46.2624,47.3199,177455.0
2022-09-21 14:45:00,47.93,48.24,47.36,47.56,381818.0,47.3693,47.6757,46.806,47.0036,381818.0
2022-09-21 14:50:00,47.56,48.0,47.25,47.93,158826.0,47.0036,47.4385,46.6972,47.3693,158826.0
2022-09-21 14:55:00,47.93,47.99,47.59,47.77,146061.0,47.3693,47.4286,47.0333,47.2112,146061.0
2022-09-21 15:00:00,47.76,47.91,47.52,47.64,70358.0,47.2013,47.3495,46.9641,47.0827,70358.0
2022-09-21 15:05:00,47.62,47.81,47.42,47.42,75739.0,47.0629,47.2507,46.8652,46.8652,75739.0
2022-09-21 15:10:00,47.41,47.43,46.79,47.43,122200.0,46.8554,46.8751,46.2426,46.8751,122200.0
2022-09-21 15:15:00,47.41,47.61,47.22,47.29,48250.0,46.8554,47.053,46.6676,46.7368,48250.0
2022-09-21 15:20:00,47.28,47.28,46.99,47.04,87674.0,46.7269,46.7269,46.4403,46.4897,87674.0
2022-09-21 15:25:00,47.03,47.05,46.43,46.45,81709.0,46.4798,46.4996,45.8868,45.9066,81709.0
2022-09-21 15:30:00,46.43,46.43,46.01,46.17,472142.0,45.8868,45.8868,45.4717,45.6299,472142.0
2022-09-21 15:35:00,46.17,46.17,45.73,45.74,201121.0,45.6299,45.6299,45.195,45.2049,201121.0
2022-09-21 15:40:00,45.74,45.97,45.67,45.67,163605.0,45.2049,45.4322,45.1357,45.1357,163605.0
2022-09-21 15:45:00,45.67,45.67,45.34,45.46,385674.0,45.1357,45.1357,44.8096,44.9282,385674.0
2022-09-21 15:50:00,45.46,45.86,45.44,45.73,365962.0,44.9282,45.3235,44.9084,45.195,365962.0
2022-09-21 15:55:00,45.73,45.77,45.44,45.45,672458.0,45.195,45.2346,44.9084,44.9183,672458.0
2022-09-22 09:30:00,45.43,45.52,45.17,45.24,173017.0,44.8985,44.9875,44.6416,44.7108,173017.0
2022-09-22 09:35:00,45.21,45.27,44.93,45.03,129959.0,44.6811,44.7404,44.4044,44.5032,129959.0
2022-09-22 09:40:00,45.03,45.06,44.41,44.55,88524.0,44.5032,44.5329,43.8905,44.0288,88524.0
2022-09-22 09:45:00,44.54,44.6,44.23,44.25,150220.0,44.0189,44.0782,43.7126,43.7323,150220.0
2022-09-22 09:50:00,44.25,44.37,43.99,44.08,228504.0,43.7323,43.8509,43.4754,43.5643,228504.0
2022-09-22 09:55:00,44.06,44.32,44.04,44.13,128753.0,43.5446,43.8015,43.5248,43.6137,128753.0
2022-09-22 10:00:00,44.14,44.15,43.92,44.08,159855.0,43.6236,43.6335,43.4062,43.5643,159855.0
2022-09-22 10:05:00,44.05,44.23,43.98,44.09,133551.0,43.5347,43.7126,43.4655,43.5742,133551.0
2022-09-22 10:10:00,44.06,44.26,43.94,44.25,107724.0,43.5446,43.7422,43.426,43.7323,107724.0
2022-09-22 10:15:00,44.25,44.26,43.93,43.94,94667.0,43.7323,43.7422,43.4161,43.426,94667.0
2022-09-22 10:20:00,43.94,44.12,43.92,44.07,95312.0,43.426,43.6039,43.4062,43.5544,95312.0
2022-09-22 10:25:00,44.08,44.32,44.04,44.31,79501.0,43.5643,43.8015,43.5248,43.7916,79501.0
2022-09-22 10:30:00,44.3,44.57,44.18,44.37,111896.0,43.7817,44.0486,43.6632,43.8509,111896.0
2022-09-22 10:35:00,44.36,44.39,44.22,44.38,58998.0,43.841,43.8707,43.7027,43.8608,58998.0
2022-09-22 10:40:00,44.37,44.44,44.17,44.18,82343.0,43.8509,43.9201,43.6533,43.6632,82343.0
2022-09-22 10:45:00,44.16,44.26,44.07,44.12,83657.0,43.6434,43.7422,43.5544,43.6039,83657.0
2022-09-22 10:50:00,44.11,44.11,43.9,43.93,94963.0,43.594,43.594,43.3864,43.4161,94963.0
2022-09-22 10:55:00,43.92,43.98,43.66,43.75,303908.0,43.4062,43.4655,43.1492,43.2382,303908.0
2022-09-22 11:00:00,43.74,43.8,43.53,43.58,279380.0,43.2283,43.2876,43.0208,43.0702,279380.0
2022-09-22 11:05:00,43.56,43.75,43.55,43.75,221987.0,43.0504,43.2382,43.0405,43.2382,221987.0
2022-09-22 11:10:00,43.75,43.75,43.62,43.66,82974.0,43.2382,43.2382,43.1097,43.1492,82974.0
2022-09-22 11:15:00,43.66,43.75,43.6,43.72,178321.0,43.1492,43.2382,43.0899,43.2085,178321.0
2022-09-22 11:20:00,43.71,43.75,43.58,43.66,95318.0,43.1987,43.2382,43.0702,43.1492,95318.0
2022-09-22 11:25:00,43.68,43.9,43.68,43.85,84953.0,43.169,43.3864,43.169,43.337,84953.0
2022-09-22 11:30:00,43.85,44.05,43.85,43.95,76489.0,43.337,43.5347,43.337,43.4358,76489.0
2022-09-22 11:35:00,43.92,44.0,43.88,43.92,76785.0,43.4062,43.4853,43.3667,43.4062,76785.0
2022-09-22 11:40:00,43.95,43.98,43.8,43.87,51748.0,43.4358,43.4655,43.2876,43.3568,51748.0
2022-09-22 11:45:00,43.86,44.05,43.83,44.03,89908.0,43.3469,43.5347,43.3172,43.5149,89908.0
2022-09-22 11:50:00,44.02,44.03,43.8,43.89,67662.0,43.505,43.5149,43.2876,43.3765,67662.0
2022-09-22 11:55:00,43.88,43.95,43.73,43.82,36608.0,43.3667,43.4358,43.2184,43.3074,36608.0
2022-09-22 12:00:00,43.81,43.85,43.72,43.75,53716.0,43.2975,43.337,43.2085,43.2382,53716.0
2022-09-22 12:05:00,43.76,43.8,43.68,43.79,44501.0,43.2481,43.2876,43.169,43.2777,44501.0
2022-09-22 12:10:00,43.78,43.78,43.59,43.65,81899.0,43.2678,43.2678,43.0801,43.1394,81899.0
2022-09-22 12:15:00,43.66,43.71,43.54,43.71,49462.0,43.1492,43.1987,43.0306,43.1987,49462.0
2022-09-22 12:20:00,43.72,43.96,43.61,43.92,70742.0,43.2085,43.4457,43.0998,43.4062,70742.0
2022-09-22 12:25:00,43.93,43.96,43.8,43.81,161289.0,43.4161,43.4457,43.2876,43.2975,161289.0
2022-09-22 12:30:00,43.79,43.81,43.69,43.7,36368.0,43.2777,43.2975,43.1789,43.1888,36368.0
2022-09-22 12:35:00,43.7,43.86,43.7,43.83,37120.0,43.1888,43.3469,43.1888,43.3172,37120.0
2022-09-22 12:40:00,43.84,43.91,43.8,43.87,53159.0,43.3271,43.3963,43.2876,43.3568,53159.0
2022-09-22 12:45:00,43.87,43.96,43.75,43.76,57739.0,43.3568,43.4457,43.2382,43.2481,57739.0
2022-09-22 12:50:00,43.75,43.99,43.74,43.89,42332.0,43.2382,43.4754,43.2283,43.3765,42332.0
2022-09-22 12:55:00,43.88,44.0,43.8,43.82,33497.0,43.3667,43.4853,43.2876,43.3074,33497.0
2022-09-22 13:00:00,43.8,43.85,43.65,43.71,46073.0,43.2876,43.337,43.1394,43.1987,46073.0
2022-09-22 13:05:00,43.7,43.76,43.66,43.7,32399.0,43.1888,43.2481,43.1492,43.1888,32399.0
2022-09-22 13:10:00,43.69,43.71,43.64,43.66,42063.0,43.1789,43.1987,43.1295,43.1492,42063.0
2022-09-22 13:15:00,43.65,43.7,43.6,43.64,48123.0,43.1394,43.1888,43.0899,43.1295,48123.0
2022-09-22 13:20:00,43.63,43.69,43.6,43.61,34159.0,43.1196,43.1789,43.0899,43.0998,34159.0
2022-09-22 13:25:00,43.63,43.7,43.58,43.69,41427.0,43.1196,43.1888,43.0702,43.1789,41427.0
2022-09-22 13:30:00,43.69,43.75,43.64,43.7,28528.0,43.1789,43.2382,43.1295,43.1888,28528.0
2022-09-22 13:35:00,43.71,43.73,43.63,43.68,37113.0,43.1987,43.2184,43.1196,43.169,37113.0
2022-09-22 13:40:00,43.68,43.76,43.59,43.61,49356.0,43.169,43.2481,43.0801,43.0998,49356.0
2022-09-22 13:45:00,43.61,43.69,43.56,43.65,59582.0,43.0998,43.1789,43.0504,43.1394,59582.0
2022-09-22 13:50:00,43.65,43.76,43.65,43.73,85474.0,43.1394,43.2481,43.1394,43.2184,85474.0
2022-09-22 13:55:00,43.73,43.79,43.7,43.75,50484.0,43.2184,43.2777,43.1888,43.2382,50484.0
2022-09-22 14:00:00,43.74,43.85,43.66,43.67,58637.0,43.2283,43.337,43.1492,43.1591,58637.0
2022-09-22 14:05:00,43.68,43.77,43.62,43.64,56179.0,43.169,43.2579,43.1097,43.1295,56179.0
2022-09-22 14:10:00,43.63,43.65,43.53,43.56,44662.0,43.1196,43.1394,43.0208,43.0504,44662.0
2022-09-22 14:15:00,43.57,43.59,43.51,43.56,29951.0,43.0603,43.0801,43.001,43.0504,29951.0
2022-09-22 14:20:00,43.56,43.57,43.4,43.41,74736.0,43.0504,43.0603,42.8923,42.9022,74736.0
2022-09-22 14:25:00,43.41,43.55,43.37,43.52,98584.0,42.9022,43.0405,42.8626,43.0109,98584.0
2022-09-22 14:30:00,43.49,43.61,43.47,43.53,45155.0,42.9812,43.0998,42.9615,43.0208,45155.0
2022-09-22 14:35:00,43.53,43.6,43.51,43.58,104353.0,43.0208,43.0899,43.001,43.0702,104353.0
2022-09-22 14:40:00,43.59,43.6,43.5,43.57,126139.0,43.0801,43.0899,42.9911,43.0603,126139.0
2022-09-22 14:45:00,43.58,43.6,43.44,43.48,42053.0,43.0702,43.0899,42.9318,42.9713,42053.0
2022-09-22 14:50:00,43.48,43.69,43.47,43.65,50879.0,42.9713,43.1789,42.9615,43.1394,50879.0
2022-09-22 14:55:00,43.63,43.68,43.59,43.62,49676.0,43.1196,43.169,43.0801,43.1097,49676.0
2022-09-22 15:00:00,43.62,43.88,43.6,43.84,259130.0,43.1097,43.3667,43.0899,43.3271,259130.0
2022-09-22 15:05:00,43.86,43.95,43.83,43.93,299261.0,43.3469,43.4358,43.3172,43.4161,299261.0
2022-09-22 15:10:00,43.93,44.08,43.9,44.05,200790.0,43.4161,43.5643,43.3864,43.5347,200790.0
2022-09-22 15:15:00,44.06,44.17,44.0,44.13,122792.0,43.5446,43.6533,43.4853,43.6137,122792.0
2022-09-22 15:20:00,44.13,44.15,43.98,43.98,119145.0,43.6137,43.6335,43.4655,43.4655,119145.0
2022-09-22 15:25:00,44.0,44.05,43.91,44.04,122400.0,43.4853,43.5347,43.3963,43.5248,122400.0
2022-09-22 15:30:00,44.04,44.12,43.94,44.11,229442.0,43.5248,43.6039,43.426,43.594,229442.0
2022-09-22 15:35:00,44.12,44.24,44.05,44.13,144641.0,43.6039,43.7225,43.5347,43.6137,144641.0
2022-09-22 15:40:00,44.14,44.16,43.96,44.0,131079.0,43.6236,43.6434,43.4457,43.4853,131079.0
2022-09-22 15:45:00,44.01,44.29,43.99,44.22,222286.0,43.4951,43.7719,43.4754,43.7027,222286.0
2022-09-22 15:50:00,44.21,44.21,43.75,43.76,211914.0,43.6928,43.6928,43.2382,43.2481,211914.0
2022-09-22 15:55:00,43.75,43.79,43.48,43.52,855332.0,43.2382,43.2777,42.9713,43.0109,855332.0
2022-09-23 09:30:00,42.88,43.3,42.81,43.29,310661.0,42.3784,42.7934,42.3092,42.7836,310661.0
2022-09-23 09:35:00,43.32,43.35,42.8,42.82,155655.0,42.8132,42.8429,42.2993,42.3191,155655.0
2022-09-23 09:40:00,42.82,43.03,42.65,42.92,241574.0,42.3191,42.5266,42.1511,42.4179,241574.0
2022-09-23 09:45:00,42.91,43.07,42.75,42.79,166273.0,42.408,42.5661,42.2499,42.2894,166273.0
2022-09-23 09:50:00,42.78,42.91,42.66,42.68,164094.0,42.2795,42.408,42.1609,42.1807,164094.0
2022-09-23 09:55:00,42.68,42.73,42.38,42.42,148688.0,42.1807,42.2301,41.8842,41.9237,148688.0
2022-09-23 10:00:00,42.4,42.52,42.31,42.49,115920.0,41.904,42.0226,41.815,41.9929,115920.0
2022-09-23 10:05:00,42.49,42.64,42.4,42.53,80226.0,41.9929,42.1412,41.904,42.0325,80226.0
2022-09-23 10:10:00,42.53,42.64,42.45,42.47,110239.0,42.0325,42.1412,41.9534,41.9732,110239.0
2022-09-23 10:15:00,42.46,42.57,42.37,42.48,116590.0,41.9633,42.072,41.8743,41.983,116590.0
2022-09-23 10:20:00,42.48,42.49,42.35,42.38,113741.0,41.983,41.9929,41.8546,41.8842,113741.0
2022-09-23 10:25:00,42.37,42.69,42.34,42.69,98722.0,41.8743,42.1906,41.8447,42.1906,98722.0
2022-09-23 10:30:00,42.68,42.72,42.54,42.56,74437.0,42.1807,42.2202,42.0423,42.0621,74437.0
2022-09-23 10:35:00,42.57,42.72,42.48,42.7,95260.0,42.072,42.2202,41.983,42.2005,95260.0
2022-09-23 10:40:00,42.68,42.98,42.67,42.9,81371.0,42.1807,42.4772,42.1708,42.3981,81371.0
2022-09-23 10:45:00,42.91,43.13,42.9,43.0,127141.0,42.408,42.6254,42.3981,42.497,127141.0
2022-09-23 10:50:00,43.0,43.18,42.86,43.12,140371.0,42.497,42.6749,42.3586,42.6156,140371.0
2022-09-23 10:55:00,43.12,43.23,42.87,42.91,120088.0,42.6156,42.7243,42.3685,42.408,120088.0
2022-09-23 11:00:00,42.9,42.92,42.5,42.51,142693.0,42.3981,42.4179,42.0028,42.0127,142693.0
2022-09-23 11:05:00,42.52,42.94,42.52,42.92,102661.0,42.0226,42.4377,42.0226,42.4179,102661.0
2022-09-23 11:10:00,42.9,42.97,42.79,42.8,110826.0,42.3981,42.4673,42.2894,42.2993,110826.0
2022-09-23 11:15:00,42.79,42.94,42.78,42.87,76359.0,42.2894,42.4377,42.2795,42.3685,76359.0
2022-09-23 11:20:00,42.86,43.0,42.8,42.96,83062.0,42.3586,42.497,42.2993,42.4574,83062.0
2022-09-23 11:25:00,42.97,42.99,42.7,42.73,78870.0,42.4673,42.4871,42.2005,42.2301,78870.0
2022-09-23 11:30:00,42.74,42.89,42.73,42.83,70324.0,42.24,42.3882,42.2301,42.3289,70324.0
2022-09-23 11:35:00,42.84,42.93,42.77,42.82,67957.0,42.3388,42.4278,42.2696,42.3191,67957.0
2022-09-23 11:40:00,42.83,42.84,42.73,42.73,70093.0,42.3289,42.3388,42.2301,42.2301,70093.0
2022-09-23 11:45:00,42.72,42.72,42.61,42.67,83360.0,42.2202,42.2202,42.1115,42.1708,83360.0
2022-09-23 11:50:00,42.69,42.8,42.68,42.7,76038.0,42.1906,42.2993,42.1807,42.2005,76038.0
2022-09-23 11:55:00,42.69,42.77,42.63,42.77,35973.0,42.1906,42.2696,42.1313,42.2696,35973.0
2022-09-23 12:00:00,42.74,42.79,42.63,42.69,51834.0,42.24,42.2894,42.1313,42.1906,51834.0
2022-09-23 12:05:00,42.69,42.71,42.52,42.57,64194.0,42.1906,42.2103,42.0226,42.072,64194.0
2022-09-23 12:10:00,42.57,42.61,42.54,42.56,75520.0,42.072,42.1115,42.0423,42.0621,75520.0
2022-09-23 12:15:00,42.56,42.59,42.48,42.55,64945.0,42.0621,42.0918,41.983,42.0522,64945.0
2022-09-23 12:20:00,42.56,42.62,42.51,42.61,62591.0,42.0621,42.1214,42.0127,42.1115,62591.0
2022-09-23 12:25:00,42.61,42.69,42.51,42.54,55773.0,42.1115,42.1906,42.0127,42.0423,55773.0
2022-09-23 12:30:00,42.53,42.61,42.46,42.56,103168.0,42.0325,42.1115,41.9633,42.0621,103168.0
2022-09-23 12:35:00,42.56,42.58,42.47,42.57,61144.0,42.0621,42.0819,41.9732,42.072,61144.0
2022-09-23 12:40:00,42.58,42.61,42.46,42.47,55806.0,42.0819,42.1115,41.9633,41.9732,55806.0
2022-09-23 12:45:00,42.46,42.68,42.44,42.68,46932.0,41.9633,42.1807,41.9435,42.1807,46932.0
2022-09-23 12:50:00,42.67,42.84,42.64,42.84,58210.0,42.1708,42.3388,42.1412,42.3388,58210.0
2022-09-23 12:55:00,42.83,42.83,42.76,42.82,38400.0,42.3289,42.3289,42.2598,42.3191,38400.0
2022-09-23 13:00:00,42.81,42.9,42.72,42.81,73007.0,42.3092,42.3981,42.2202,42.3092,73007.0
2022-09-23 13:05:00,42.8,42.87,42.77,42.8,40659.0,42.2993,42.3685,42.2696,42.2993,40659.0
2022-09-23 13:10:00,42.8,42.88,42.76,42.85,64293.0,42.2993,42.3784,42.2598,42.3487,64293.0
2022-09-23 13:15:00,42.85,42.95,42.8,42.92,41474.0,42.3487,42.4475,42.2993,42.4179,41474.0
2022-09-23 13:20:00,42.91,42.94,42.85,42.86,60145.0,42.408,42.4377,42.3487,42.3586,60145.0
2022-09-23 13:25:00,42.83,42.85,42.62,42.63,33900.0,42.3289,42.3487,42.1214,42.1313,33900.0
2022-09-23 13:30:00,42.64,42.75,42.62,42.71,40750.0,42.1412,42.2499,42.1214,42.2103,40750.0
2022-09-23 13:35:00,42.71,42.72,42.65,42.67,39211.0,42.2103,42.2202,42.1511,42.1708,39211.0
2022-09-23 13:40:00,42.67,42.69,42.62,42.65,34233.0,42.1708,42.1906,42.1214,42.1511,34233.0
2022-09-23 13:45:00,42.63,42.83,42.61,42.79,46846.0,42.1313,42.3289,42.1115,42.2894,46846.0
2022-09-23 13:50:00,42.78,42.78,42.71,42.78,25716.0,42.2795,42.2795,42.2103,42.2795,25716.0
2022-09-23 13:55:00,42.77,42.82,42.71,42.77,59694.0,42.2696,42.3191,42.2103,42.2696,59694.0
2022-09-23 14:00:00,42.76,42.84,42.66,42.82,71694.0,42.2598,42.3388,42.1609,42.3191,71694.0
2022-09-23 14:05:00,42.81,42.89,42.62,42.63,66692.0,42.3092,42.3882,42.1214,42.1313,66692.0
2022-09-23 14:10:00,42.63,42.67,42.48,42.51,72671.0,42.1313,42.1708,41.983,42.0127,72671.0
2022-09-23 14:15:00,42.5,42.54,42.44,42.5,56356.0,42.0028,42.0423,41.9435,42.0028,56356.0
2022-09-23 14:20:00,42.5,42.65,42.44,42.6,63251.0,42.0028,42.1511,41.9435,42.1016,63251.0
2022-09-23 14:25:00,42.63,42.69,42.58,42.66,38453.0,42.1313,42.1906,42.0819,42.1609,38453.0
2022-09-23 14:30:00,42.65,42.65,42.54,42.61,59523.0,42.1511,42.1511,42.0423,42.1115,59523.0
2022-09-23 14:35:00,42.61,42.61,42.49,42.51,42451.0,42.1115,42.1115,41.9929,42.0127,42451.0
2022-09-23 14:40:00,42.51,42.66,42.47,42.63,66105.0,42.0127,42.1609,41.9732,42.1313,66105.0
2022-09-23 14:45:00,42.64,42.69,42.58,42.61,97415.0,42.1412,42.1906,42.0819,42.1115,97415.0
2022-09-23 14:50:00,42.59,42.65,42.5,42.52,61027.0,42.0918,42.1511,42.0028,42.0226,61027.0
2022-09-23 14:55:00,42.51,42.52,42.45,42.5,53040.0,42.0127,42.0226,41.9534,42.0028,53040.0
2022-09-23 15:00:00,42.49,42.84,42.48,42.79,88020.0,41.9929,42.3388,41.983,42.2894,88020.0
2022-09-23 15:05:00,42.8,43.02,42.72,42.92,127040.0,42.2993,42.5167,42.2202,42.4179,127040.0
2022-09-23 15:10:00,42.93,43.01,42.75,42.84,95366.0,42.4278,42.5068,42.2499,42.3388,95366.0
2022-09-23 15:15:00,42.85,43.01,42.84,42.92,101966.0,42.3487,42.5068,42.3388,42.4179,101966.0
2022-09-23 15:20:00,42.91,43.04,42.86,42.92,84163.0,42.408,42.5365,42.3586,42.4179,84163.0
2022-09-23 15:25:00,42.91,43.07,42.89,43.05,89582.0,42.408,42.5661,42.3882,42.5464,89582.0
2022-09-23 15:30:00,43.05,43.29,43.04,43.2,131124.0,42.5464,42.7836,42.5365,42.6946,131124.0
2022-09-23 15:35:00,43.2,43.26,43.09,43.24,148571.0,42.6946,42.7539,42.5859,42.7341,148571.0
2022-09-23 15:40:00,43.23,43.43,43.15,43.4,186143.0,42.7243,42.9219,42.6452,42.8923,186143.0
2022-09-23 15:45:00,43.4,43.43,43.21,43.24,184855.0,42.8923,42.9219,42.7045,42.7341,184855.0
2022-09-23 15:50:00,43.24,43.36,43.0,43.3,387207.0,42.7341,42.8527,42.497,42.7934,387207.0
2022-09-23 15:55:00,43.31,43.35,43.14,43.29,575941.0,42.8033,42.8429,42.6353,42.7836,575941.0
2022-09-26 09:30:00,43.23,43.7,43.2,43.63,241036.0,42.7243,43.1888,42.6946,43.1196,241036.0
2022-09-26 09:35:00,43.63,43.87,43.5,43.81,81404.0,43.1196,43.3568,42.9911,43.2975,81404.0
2022-09-26 09:40:00,43.8,43.91,43.51,43.56,99307.0,43.2876,43.3963,43.001,43.0504,99307.0
2022-09-26 09:45:00,43.56,43.74,43.43,43.71,56603.0,43.0504,43.2283,42.9219,43.1987,56603.0
2022-09-26 09:50:00,43.71,44.01,43.7,43.94,97767.0,43.1987,43.4951,43.1888,43.426,97767.0
2022-09-26 09:55:00,43.93,44.19,43.89,44.13,112566.0,43.4161,43.673,43.3765,43.6137,112566.0
2022-09-26 10:00:00,44.15,44.31,43.9,44.08,88817.0,43.6335,43.7916,43.3864,43.5643,88817.0
2022-09-26 10:05:00,44.07,44.22,43.9,43.96,77161.0,43.5544,43.7027,43.3864,43.4457,77161.0
2022-09-26 10:10:00,43.96,44.17,43.83,44.14,72729.0,43.4457,43.6533,43.3172,43.6236,72729.0
2022-09-26 10:15:00,44.18,44.34,44.12,44.24,101034.0,43.6632,43.8213,43.6039,43.7225,101034.0
2022-09-26 10:20:00,44.22,44.3,44.08,44.1,48628.0,43.7027,43.7817,43.5643,43.5841,48628.0
2022-09-26 10:25:00,44.09,44.15,43.93,44.05,62781.0,43.5742,43.6335,43.4161,43.5347,62781.0
2022-09-26 10:30:00,44.05,44.1,43.82,43.85,185770.0,43.5347,43.5841,43.3074,43.337,185770.0
2022-09-26 10:35:00,43.83,43.98,43.79,43.84,49609.0,43.3172,43.4655,43.2777,43.3271,49609.0
2022-09-26 10:40:00,43.85,43.87,43.68,43.82,55397.0,43.337,43.3568,43.169,43.3074,55397.0
2022-09-26 10:45:00,43.84,43.84,43.56,43.68,88499.0,43.3271,43.3271,43.0504,43.169,88499.0
2022-09-26 10:50:00,43.67,43.73,43.58,43.62,49355.0,43.1591,43.2184,43.0702,43.1097,49355.0
2022-09-26 10:55:00,43.62,43.68,43.46,43.62,49892.0,43.1097,43.169,42.9516,43.1097,49892.0
2022-09-26 11:00:00,43.63,43.67,43.53,43.58,45369.0,43.1196,43.1591,43.0208,43.0702,45369.0
2022-09-26 11:05:00,43.58,43.58,43.28,43.29,52877.0,43.0702,43.0702,42.7737,42.7836,52877.0
2022-09-26 11:10:00,43.28,43.52,43.25,43.51,84248.0,42.7737,43.0109,42.744,43.001,84248.0
2022-09-26 11:15:00,43.52,43.54,43.35,43.39,66973.0,43.0109,43.0306,42.8429,42.8824,66973.0
2022-09-26 11:20:00,43.39,43.49,43.34,43.36,58861.0,42.8824,42.9812,42.833,42.8527,58861.0
2022-09-26 11:25:00,43.36,43.38,43.15,43.19,43617.0,42.8527,42.8725,42.6452,42.6847,43617.0
2022-09-26 11:30:00,43.18,43.29,43.17,43.27,65485.0,42.6749,42.7836,42.665,42.7638,65485.0
2022-09-26 11:35:00,43.27,43.37,43.2,43.25,59525.0,42.7638,42.8626,42.6946,42.744,59525.0
2022-09-26 11:40:00,43.23,43.3,43.08,43.09,38151.0,42.7243,42.7934,42.576,42.5859,38151.0
2022-09-26 11:45:00,43.08,43.2,43.01,43.12,98302.0,42.576,42.6946,42.5068,42.6156,98302.0
2022-09-26 11:50:00,43.14,43.14,43.01,43.1,42839.0,42.6353,42.6353,42.5068,42.5958,42839.0
2022-09-26 11:55:00,43.1,43.3,43.08,43.2,45380.0,42.5958,42.7934,42.576,42.6946,45380.0
2022-09-26 12:00:00,43.22,43.22,43.04,43.07,51035.0,42.7144,42.7144,42.5365,42.5661,51035.0
2022-09-26 12:05:00,43.09,43.1,42.96,43.02,46608.0,42.5859,42.5958,42.4574,42.5167,46608.0
2022-09-26 12:10:00,43.01,43.05,42.95,43.0,20859.0,42.5068,42.5464,42.4475,42.497,20859.0
2022-09-26 12:15:00,42.99,43.12,42.98,43.04,60640.0,42.4871,42.6156,42.4772,42.5365,60640.0
2022-09-26 12:20:00,43.05,43.06,42.86,42.86,53542.0,42.5464,42.5563,42.3586,42.3586,53542.0
2022-09-26 12:25:00,42.86,42.86,42.71,42.71,103577.0,42.3586,42.3586,42.2103,42.2103,103577.0
2022-09-26 12:30:00,42.71,42.73,42.59,42.63,57094.0,42.2103,42.2301,42.0918,42.1313,57094.0
2022-09-26 12:35:00,42.64,42.73,42.61,42.68,46842.0,42.1412,42.2301,42.1115,42.1807,46842.0
2022-09-26 12:40:00,42.68,42.76,42.65,42.74,31844.0,42.1807,42.2598,42.1511,42.24,31844.0
2022-09-26 12:45:00,42.74,42.9,42.74,42.83,41803.0,42.24,42.3981,42.24,42.3289,41803.0
2022-09-26 12:50:00,42.84,42.99,42.83,42.98,38835.0,42.3388,42.4871,42.3289,42.4772,38835.0
2022-09-26 12:55:00,42.98,43.14,42.96,43.08,32154.0,42.4772,42.6353,42.4574,42.576,32154.0
2022-09-26 13:00:00,43.08,43.12,42.94,42.95,41718.0,42.576,42.6156,42.4377,42.4475,41718.0
2022-09-26 13:05:00,42.97,43.0,42.89,42.97,22753.0,42.4673,42.497,42.3882,42.4673,22753.0
2022-09-26 13:10:00,42.97,43.0,42.87,42.92,39554.0,42.4673,42.497,42.3685,42.4179,39554.0
2022-09-26 13:15:00,42.91,43.01,42.89,42.99,30633.0,42.408,42.5068,42.3882,42.4871,30633.0
2022-09-26 13:20:00,42.99,43.05,42.93,42.98,30668.0,42.4871,42.5464,42.4278,42.4772,30668.0
2022-09-26 13:25:00,42.98,42.99,42.88,42.95,27666.0,42.4772,42.4871,42.3784,42.4475,27666.0
2022-09-26 13:30:00,42.97,43.05,42.8,42.8,88266.0,42.4673,42.5464,42.2993,42.2993,88266.0
2022-09-26 13:35:00,42.8,42.89,42.78,42.85,38541.0,42.2993,42.3882,42.2795,42.3487,38541.0
2022-09-26 13:40:00,42.84,42.86,42.75,42.79,46264.0,42.3388,42.3586,42.2499,42.2894,46264.0
2022-09-26 13:45:00,42.79,42.92,42.78,42.87,52518.0,42.2894,42.4179,42.2795,42.3685,52518.0
2022-09-26 13:50:00,42.87,42.98,42.85,42.89,29544.0,42.3685,42.4772,42.3487,42.3882,29544.0
2022-09-26 13:55:00,42.87,42.88,42.72,42.73,44110.0,42.3685,42.3784,42.2202,42.2301,44110.0
2022-09-26 14:00:00,42.72,43.03,42.71,43.02,40848.0,42.2202,42.5266,42.2103,42.5167,40848.0
2022-09-26 14:05:00,43.02,43.14,42.99,43.09,31943.0,42.5167,42.6353,42.4871,42.5859,31943.0
2022-09-26 14:10:00,43.09,43.11,42.95,42.99,40356.0,42.5859,42.6057,42.4475,42.4871,40356.0
2022-09-26 14:15:00,42.97,43.05,42.92,43.01,23709.0,42.4673,42.5464,42.4179,42.5068,23709.0
2022-09-26 14:20:00,43.0,43.07,42.97,43.01,21400.0,42.497,42.5661,42.4673,42.5068,21400.0
2022-09-26 14:25:00,43.0,43.04,42.89,42.9,29812.0,42.497,42.5365,42.3882,42.3981,29812.0
2022-09-26 14:30:00,42.9,43.02,42.89,42.91,31253.0,42.3981,42.5167,42.3882,42.408,31253.0
2022-09-26 14:35:00,42.91,42.94,42.82,42.93,42217.0,42.408,42.4377,42.3191,42.4278,42217.0
2022-09-26 14:40:00,42.94,43.04,42.88,43.02,59850.0,42.4377,42.5365,42.3784,42.5167,59850.0
2022-09-26 14:45:00,43.02,43.33,43.01,43.3,66858.0,42.5167,42.8231,42.5068,42.7934,66858.0
2022-09-26 14:50:00,43.28,43.34,43.15,43.31,53364.0,42.7737,42.833,42.6452,42.8033,53364.0
2022-09-26 14:55:00,43.31,43.36,43.27,43.27,55395.0,42.8033,42.8527,42.7638,42.7638,55395.0
2022-09-26 15:00:00,43.29,43.42,43.23,43.25,272954.0,42.7836,42.912,42.7243,42.744,272954.0
2022-09-26 15:05:00,43.25,43.35,43.17,43.34,88336.0,42.744,42.8429,42.665,42.833,88336.0
2022-09-26 15:10:00,43.34,43.37,43.22,43.24,58721.0,42.833,42.8626,42.7144,42.7341,58721.0
2022-09-26 15:15:00,43.23,43.36,43.07,43.27,107586.0,42.7243,42.8527,42.5661,42.7638,107586.0
2022-09-26 15:20:00,43.26,43.33,43.18,43.24,81684.0,42.7539,42.8231,42.6749,42.7341,81684.0
2022-09-26 15:25:00,43.25,43.3,43.18,43.23,98881.0,42.744,42.7934,42.6749,42.7243,98881.0
2022-09-26 15:30:00,43.22,43.22,43.11,43.14,87428.0,42.7144,42.7144,42.6057,42.6353,87428.0
2022-09-26 15:35:00,43.15,43.26,43.03,43.04,93526.0,42.6452,42.7539,42.5266,42.5365,93526.0
2022-09-26 15:40:00,43.03,43.15,42.91,43.03,100010.0,42.5266,42.6452,42.408,42.5266,100010.0
2022-09-26 15:45:00,43.03,43.17,43.0,43.1,121973.0,42.5266,42.665,42.497,42.5958,121973.0
2022-09-26 15:50:00,43.09,43.18,42.86,43.05,246829.0,42.5859,42.6749,42.3586,42.5464,246829.0
2022-09-26 15:55:00,43.05,43.05,42.52,42.58,657356.0,42.5464,42.5464,42.0226,42.0819,657356.0
2022-09-27 09:30:00,43.32,44.07,43.32,44.02,193768.0,42.8132,43.5544,42.8132,43.505,193768.0
2022-09-27 09:35:00,44.07,44.09,43.73,44.01,168436.0,43.5544,43.5742,43.2184,43.4951,168436.0
2022-09-27 09:40:00,44.02,44.08,43.8,43.88,119749.0,43.505,43.5643,43.2876,43.3667,119749.0
2022-09-27 09:45:00,43.87,43.96,43.65,43.69,175472.0,43.3568,43.4457,43.1394,43.1789,175472.0
2022-09-27 09:50:00,43.7,43.92,43.48,43.85,152153.0,43.1888,43.4062,42.9713,43.337,152153.0
2022-09-27 09:55:00,43.87,43.89,43.55,43.62,54912.0,43.3568,43.3765,43.0405,43.1097,54912.0
2022-09-27 10:00:00,43.65,43.67,43.28,43.44,140248.0,43.1394,43.1591,42.7737,42.9318,140248.0
2022-09-27 10:05:00,43.45,43.48,43.29,43.35,47566.0,42.9417,42.9713,42.7836,42.8429,47566.0
2022-09-27 10:10:00,43.34,43.59,43.34,43.52,53387.0,42.833,43.0801,42.833,43.0109,53387.0
2022-09-27 10:15:00,43.52,43.65,43.42,43.53,44580.0,43.0109,43.1394,42.912,43.0208,44580.0
2022-09-27 10:20:00,43.52,43.77,43.49,43.69,84186.0,43.0109,43.2579,42.9812,43.1789,84186.0
2022-09-27 10:25:00,43.67,43.78,43.54,43.54,114147.0,43.1591,43.2678,43.0306,43.0306,114147.0
2022-09-27 10:30:00,43.56,43.77,43.49,43.73,125006.0,43.0504,43.2579,42.9812,43.2184,125006.0
2022-09-27 10:35:00,43.73,43.87,43.6,43.63,130987.0,43.2184,43.3568,43.0899,43.1196,130987.0
2022-09-27 10:40:00,43.63,43.95,43.58,43.92,126251.0,43.1196,43.4358,43.0702,43.4062,126251.0
2022-09-27 10:45:00,43.91,43.99,43.84,43.98,83183.0,43.3963,43.4754,43.3271,43.4655,83183.0
2022-09-27 10:50:00,43.98,44.0,43.71,43.73,61112.0,43.4655,43.4853,43.1987,43.2184,61112.0
2022-09-27 10:55:00,43.73,43.89,43.73,43.85,82450.0,43.2184,43.3765,43.2184,43.337,82450.0
2022-09-27 11:00:00,43.88,43.93,43.66,43.68,62590.0,43.3667,43.4161,43.1492,43.169,62590.0
2022-09-27 11:05:00,43.7,43.91,43.66,43.91,52061.0,43.1888,43.3963,43.1492,43.3963,52061.0
2022-09-27 11:10:00,43.91,43.94,43.67,43.68,46354.0,43.3963,43.426,43.1591,43.169,46354.0
2022-09-27 11:15:00,43.67,43.72,43.59,43.66,70154.0,43.1591,43.2085,43.0801,43.1492,70154.0
2022-09-27 11:20:00,43.65,43.73,43.51,43.54,63915.0,43.1394,43.2184,43.001,43.0306,63915.0
2022-09-27 11:25:00,43.56,43.61,43.38,43.43,71740.0,43.0504,43.0998,42.8725,42.9219,71740.0
2022-09-27 11:30:00,43.44,43.58,43.37,43.55,70419.0,42.9318,43.0702,42.8626,43.0405,70419.0
2022-09-27 11:35:00,43.56,43.59,43.47,43.53,88339.0,43.0504,43.0801,42.9615,43.0208,88339.0
2022-09-27 11:40:00,43.53,43.56,43.42,43.51,69498.0,43.0208,43.0504,42.912,43.001,69498.0
2022-09-27 11:45:00,43.51,43.57,43.47,43.52,59269.0,43.001,43.0603,42.9615,43.0109,59269.0
2022-09-27 11:50:00,43.53,43.58,43.36,43.42,75995.0,43.0208,43.0702,42.8527,42.912,75995.0
2022-09-27 11:55:00,43.43,43.46,43.36,43.38,61132.0,42.9219,42.9516,42.8527,42.8725,61132.0
2022-09-27 12:00:00,43.37,43.37,43.22,43.31,63945.0,42.8626,42.8626,42.7144,42.8033,63945.0
2022-09-27 12:05:00,43.3,43.33,43.13,43.19,37924.0,42.7934,42.8231,42.6254,42.6847,37924.0
2022-09-27 12:10:00,43.18,43.2,42.83,42.89,90700.0,42.6749,42.6946,42.3289,42.3882,90700.0
2022-09-27 12:15:00,42.89,42.89,42.59,42.59,72670.0,42.3882,42.3882,42.0918,42.0918,72670.0
2022-09-27 12:20:00,42.59,42.76,42.57,42.76,86046.0,42.0918,42.2598,42.072,42.2598,86046.0
2022-09-27 12:25:00,42.76,42.89,42.73,42.79,107108.0,42.2598,42.3882,42.2301,42.2894,107108.0
2022-09-27 12:30:00,42.78,42.88,42.75,42.86,24881.0,42.2795,42.3784,42.2499,42.3586,24881.0
2022-09-27 12:35:00,42.87,42.9,42.76,42.8,33864.0,42.3685,42.3981,42.2598,42.2993,33864.0
2022-09-27 12:40:00,42.8,42.85,42.75,42.82,31953.0,42.2993,42.3487,42.2499,42.3191,31953.0
2022-09-27 12:45:00,42.79,42.88,42.75,42.84,59339.0,42.2894,42.3784,42.2499,42.3388,59339.0
2022-09-27 12:50:00,42.85,42.97,42.71,42.96,31658.0,42.3487,42.4673,42.2103,42.4574,31658.0
2022-09-27 12:55:00,42.95,43.0,42.91,42.93,22798.0,42.4475,42.497,42.408,42.4278,22798.0
2022-09-27 13:00:00,42.93,42.93,42.69,42.72,55976.0,42.4278,42.4278,42.1906,42.2202,55976.0
2022-09-27 13:05:00,42.75,42.93,42.74,42.8,54099.0,42.2499,42.4278,42.24,42.2993,54099.0
2022-09-27 13:10:00,42.79,42.81,42.73,42.79,71012.0,42.2894,42.3092,42.2301,42.2894,71012.0
2022-09-27 13:15:00,42.77,42.88,42.75,42.84,34537.0,42.2696,42.3784,42.2499,42.3388,34537.0
2022-09-27 13:20:00,42.83,42.89,42.8,42.82,21817.0,42.3289,42.3882,42.2993,42.3191,21817.0
2022-09-27 13:25:00,42.81,42.9,42.74,42.85,36032.0,42.3092,42.3981,42.24,42.3487,36032.0
2022-09-27 13:30:00,42.84,42.99,42.81,42.96,36512.0,42.3388,42.4871,42.3092,42.4574,36512.0
2022-09-27 13:35:00,42.97,42.98,42.86,42.87,34192.0,42.4673,42.4772,42.3586,42.3685,34192.0
2022-09-27 13:40:00,42.86,42.92,42.79,42.89,40060.0,42.3586,42.4179,42.2894,42.3882,40060.0
2022-09-27 13:45:00,42.93,43.04,42.93,43.01,51638.0,42.4278,42.5365,42.4278,42.5068,51638.0
2022-09-27 13:50:00,43.0,43.07,42.96,42.97,38599.0,42.497,42.5661,42.4574,42.4673,38599.0
2022-09-27 13:55:00,42.97,43.09,42.89,43.07,48885.0,42.4673,42.5859,42.3882,42.5661,48885.0
2022-09-27 14:00:00,43.06,43.31,43.04,43.27,62948.0,42.5563,42.8033,42.5365,42.7638,62948.0
2022-09-27 14:05:00,43.27,43.29,43.21,43.27,128678.0,42.7638,42.7836,42.7045,42.7638,128678.0
2022-09-27 14:10:00,43.28,43.29,43.17,43.17,77144.0,42.7737,42.7836,42.665,42.665,77144.0
2022-09-27 14:15:00,43.17,43.23,43.12,43.12,41290.0,42.665,42.7243,42.6156,42.6156,41290.0
2022-09-27 14:20:00,43.12,43.26,43.12,43.26,105695.0,42.6156,42.7539,42.6156,42.7539,105695.0
2022-09-27 14:25:00,43.25,43.34,43.23,43.33,45304.0,42.744,42.833,42.7243,42.8231,45304.0
2022-09-27 14:30:00,43.32,43.37,43.23,43.3,73837.0,42.8132,42.8626,42.7243,42.7934,73837.0
2022-09-27 14:35:00,43.3,43.52,43.24,43.48,64674.0,42.7934,43.0109,42.7341,42.9713,64674.0
2022-09-27 14:40:00,43.5,43.71,43.5,43.62,54610.0,42.9911,43.1987,42.9911,43.1097,54610.0
2022-09-27 14:45:00,43.61,43.71,43.5,43.66,95699.0,43.0998,43.1987,42.9911,43.1492,95699.0
2022-09-27 14:50:00,43.64,43.74,43.56,43.64,65274.0,43.1295,43.2283,43.0504,43.1295,65274.0
2022-09-27 14:55:00,43.64,43.7,43.59,43.66,46750.0,43.1295,43.1888,43.0801,43.1492,46750.0
2022-09-27 15:00:00,43.64,43.66,43.43,43.55,69017.0,43.1295,43.1492,42.9219,43.0405,69017.0
2022-09-27 15:05:00,43.54,43.64,43.51,43.62,83869.0,43.0306,43.1295,43.001,43.1097,83869.0
2022-09-27 15:10:00,43.61,43.74,43.56,43.71,87933.0,43.0998,43.2283,43.0504,43.1987,87933.0
2022-09-27 15:15:00,43.7,43.73,43.56,43.7,74896.0,43.1888,43.2184,43.0504,43.1888,74896.0
2022-09-27 15:20:00,43.7,43.73,43.59,43.64,75541.0,43.1888,43.2184,43.0801,43.1295,75541.0
2022-09-27 15:25:00,43.64,43.68,43.47,43.49,115102.0,43.1295,43.169,42.9615,42.9812,115102.0
2022-09-27 15:30:00,43.52,43.54,43.38,43.43,96356.0,43.0109,43.0306,42.8725,42.9219,96356.0
2022-09-27 15:35:00,43.42,43.46,43.26,43.33,119835.0,42.912,42.9516,42.7539,42.8231,119835.0
2022-09-27 15:40:00,43.32,43.41,43.25,43.38,264915.0,42.8132,42.9022,42.744,42.8725,264915.0
2022-09-27 15:45:00,43.37,43.39,43.23,43.33,212357.0,42.8626,42.8824,42.7243,42.8231,212357.0
2022-09-27 15:50:00,43.33,43.41,43.26,43.35,425978.0,42.8231,42.9022,42.7539,42.8429,425978.0
2022-09-27 15:55:00,43.34,43.45,43.25,43.4,744183.0,42.833,42.9417,42.744,42.8923,744183.0
2022-09-28 09:30:00,42.67,43.2,42.64,42.87,257963.0,42.1708,42.6946,42.1412,42.3685,257963.0
2022-09-28 09:35:00,42.86,43.24,42.84,43.12,77098.0,42.3586,42.7341,42.3388,42.6156,77098.0
2022-09-28 09:40:00,43.12,43.56,43.05,43.56,97056.0,42.6156,43.0504,42.5464,43.0504,97056.0
2022-09-28 09:45:00,43.52,43.54,43.16,43.38,123007.0,43.0109,43.0306,42.6551,42.8725,123007.0
2022-09-28 09:50:00,43.38,43.58,43.32,43.38,85768.0,42.8725,43.0702,42.8132,42.8725,85768.0
2022-09-28 09:55:00,43.38,43.66,43.36,43.45,83397.0,42.8725,43.1492,42.8527,42.9417,83397.0
2022-09-28 10:00:00,43.46,43.76,43.36,43.45,89532.0,42.9516,43.2481,42.8527,42.9417,89532.0
2022-09-28 10:05:00,43.49,43.5,43.09,43.11,77104.0,42.9812,42.9911,42.5859,42.6057,77104.0
2022-09-28 10:10:00,43.11,43.36,43.11,43.34,117499.0,42.6057,42.8527,42.6057,42.833,117499.0
2022-09-28 10:15:00,43.34,43.49,43.16,43.44,103438.0,42.833,42.9812,42.6551,42.9318,103438.0
2022-09-28 10:20:00,43.42,43.62,43.37,43.61,87792.0,42.912,43.1097,42.8626,43.0998,87792.0
2022-09-28 10:25:00,43.61,43.79,43.54,43.78,78870.0,43.0998,43.2777,43.0306,43.2678,78870.0
2022-09-28 10:30:00,43.78,43.8,43.62,43.68,53978.0,43.2678,43.2876,43.1097,43.169,53978.0
2022-09-28 10:35:00,43.69,43.85,43.64,43.77,108432.0,43.1789,43.337,43.1295,43.2579,108432.0
2022-09-28 10:40:00,43.77,43.86,43.69,43.7,78125.0,43.2579,43.3469,43.1789,43.1888,78125.0
2022-09-28 10:45:00,43.7,43.9,43.68,43.81,79511.0,43.1888,43.3864,43.169,43.2975,79511.0
2022-09-28 10:50:00,43.81,43.83,43.7,43.8,82746.0,43.2975,43.3172,43.1888,43.2876,82746.0
2022-09-28 10:55:00,43.8,43.82,43.58,43.65,52495.0,43.2876,43.3074,43.0702,43.1394,52495.0
2022-09-28 11:00:00,43.63,43.87,43.56,43.8,84279.0,43.1196,43.3568,43.0504,43.2876,84279.0
2022-09-28 11:05:00,43.78,43.82,43.67,43.72,65926.0,43.2678,43.3074,43.1591,43.2085,65926.0
2022-09-28 11:10:00,43.72,43.89,43.69,43.82,73371.0,43.2085,43.3765,43.1789,43.3074,73371.0
2022-09-28 11:15:00,43.83,43.93,43.76,43.87,43133.0,43.3172,43.4161,43.2481,43.3568,43133.0
2022-09-28 11:20:00,43.89,44.05,43.88,43.95,130011.0,43.3765,43.5347,43.3667,43.4358,130011.0
2022-09-28 11:25:00,43.95,44.01,43.82,43.84,86522.0,43.4358,43.4951,43.3074,43.3271,86522.0
2022-09-28 11:30:00,43.86,43.88,43.78,43.84,69571.0,43.3469,43.3667,43.2678,43.3271,69571.0
2022-09-28 11:35:00,43.84,43.92,43.79,43.81,51813.0,43.3271,43.4062,43.2777,43.2975,51813.0
2022-09-28 11:40:00,43.82,43.9,43.74,43.9,46750.0,43.3074,43.3864,43.2283,43.3864,46750.0
2022-09-28 11:45:00,43.91,44.1,43.88,44.07,131823.0,43.3963,43.5841,43.3667,43.5544,131823.0
2022-09-28 11:50:00,44.07,44.16,44.01,44.08,106672.0,43.5544,43.6434,43.4951,43.5643,106672.0
2022-09-28 11:55:00,44.07,44.32,44.07,44.25,228444.0,43.5544,43.8015,43.5544,43.7323,228444.0
2022-09-28 12:00:00,44.26,44.38,44.21,44.31,186962.0,43.7422,43.8608,43.6928,43.7916,186962.0
2022-09-28 12:05:00,44.31,44.38,44.25,44.36,71327.0,43.7916,43.8608,43.7323,43.841,71327.0
2022-09-28 12:10:00,44.35,44.49,44.34,44.46,59444.0,43.8312,43.9695,43.8213,43.9399,59444.0
2022-09-28 12:15:00,44.46,44.47,44.34,44.44,46898.0,43.9399,43.9498,43.8213,43.9201,46898.0
2022-09-28 12:20:00,44.45,44.46,44.27,44.27,93208.0,43.93,43.9399,43.7521,43.7521,93208.0
2022-09-28 12:25:00,44.29,44.31,44.15,44.21,36856.0,43.7719,43.7916,43.6335,43.6928,36856.0
2022-09-28 12:30:00,44.21,44.26,44.16,44.23,39261.0,43.6928,43.7422,43.6434,43.7126,39261.0
2022-09-28 12:35:00,44.22,44.24,44.1,44.11,41926.0,43.7027,43.7225,43.5841,43.594,41926.0
2022-09-28 12:40:00,44.11,44.16,44.07,44.14,41147.0,43.594,43.6434,43.5544,43.6236,41147.0
2022-09-28 12:45:00,44.15,44.21,44.11,44.13,37085.0,43.6335,43.6928,43.594,43.6137,37085.0
2022-09-28 12:50:00,44.14,44.14,43.97,44.01,41165.0,43.6236,43.6236,43.4556,43.4951,41165.0
2022-09-28 12:55:00,44.0,44.09,43.97,44.09,37747.0,43.4853,43.5742,43.4556,43.5742,37747.0
2022-09-28 13:00:00,44.1,44.12,44.01,44.09,82147.0,43.5841,43.6039,43.4951,43.5742,82147.0
2022-09-28 13:05:00,44.1,44.27,44.1,44.24,49978.0,43.5841,43.7521,43.5841,43.7225,49978.0
2022-09-28 13:10:00,44.23,44.26,44.13,44.15,30846.0,43.7126,43.7422,43.6137,43.6335,30846.0
2022-09-28 13:15:00,44.16,44.25,44.16,44.24,45763.0,43.6434,43.7323,43.6434,43.7225,45763.0
2022-09-28 13:20:00,44.25,44.25,44.15,44.19,49158.0,43.7323,43.7323,43.6335,43.673,49158.0
2022-09-28 13:25:00,44.2,44.21,44.09,44.12,36318.0,43.6829,43.6928,43.5742,43.6039,36318.0
2022-09-28 13:30:00,44.13,44.2,44.08,44.17,38177.0,43.6137,43.6829,43.5643,43.6533,38177.0
2022-09-28 13:35:00,44.18,44.19,44.1,44.16,69402.0,43.6632,43.673,43.5841,43.6434,69402.0
2022-09-28 13:40:00,44.16,44.24,44.16,44.17,62616.0,43.6434,43.7225,43.6434,43.6533,62616.0
2022-09-28 13:45:00,44.16,44.17,43.95,44.05,84723.0,43.6434,43.6533,43.4358,43.5347,84723.0
2022-09-28 13:50:00,44.05,44.09,43.99,44.08,71483.0,43.5347,43.5742,43.4754,43.5643,71483.0
2022-09-28 13:55:00,44.09,44.18,44.08,44.17,64157.0,43.5742,43.6632,43.5643,43.6533,64157.0
2022-09-28 14:00:00,44.17,44.23,44.12,44.19,44065.0,43.6533,43.7126,43.6039,43.673,44065.0
2022-09-28 14:05:00,44.19,44.29,44.18,44.27,59268.0,43.673,43.7719,43.6632,43.7521,59268.0
2022-09-28 14:10:00,44.27,44.29,44.18,44.19,37002.0,43.7521,43.7719,43.6632,43.673,37002.0
2022-09-28 14:15:00,44.19,44.25,44.15,44.22,59482.0,43.673,43.7323,43.6335,43.7027,59482.0
2022-09-28 14:20:00,44.22,44.25,44.16,44.22,42308.0,43.7027,43.7323,43.6434,43.7027,42308.0
2022-09-28 14:25:00,44.22,44.33,44.19,44.32,44701.0,43.7027,43.8114,43.673,43.8015,44701.0
2022-09-28 14:30:00,44.33,44.37,44.29,44.36,30251.0,43.8114,43.8509,43.7719,43.841,30251.0
2022-09-28 14:35:00,44.36,44.42,44.33,44.41,32367.0,43.841,43.9003,43.8114,43.8905,32367.0
2022-09-28 14:40:00,44.41,44.41,44.19,44.26,37877.0,43.8905,43.8905,43.673,43.7422,37877.0
2022-09-28 14:45:00,44.27,44.35,44.25,44.35,39801.0,43.7521,43.8312,43.7323,43.8312,39801.0
2022-09-28 14:50:00,44.35,44.4,44.32,44.38,54478.0,43.8312,43.8806,43.8015,43.8608,54478.0
2022-09-28 14:55:00,44.37,44.42,44.35,44.41,57533.0,43.8509,43.9003,43.8312,43.8905,57533.0
2022-09-28 15:00:00,44.41,44.56,44.37,44.54,68202.0,43.8905,44.0387,43.8509,44.0189,68202.0
2022-09-28 15:05:00,44.55,44.62,44.51,44.56,87462.0,44.0288,44.098,43.9893,44.0387,87462.0
2022-09-28 15:10:00,44.56,44.63,44.52,44.6,78801.0,44.0387,44.1079,43.9992,44.0782,78801.0
2022-09-28 15:15:00,44.59,44.64,44.48,44.52,47643.0,44.0684,44.1178,43.9596,43.9992,47643.0
2022-09-28 15:20:00,44.52,44.59,44.5,44.57,88896.0,43.9992,44.0684,43.9794,44.0486,88896.0
2022-09-28 15:25:00,44.56,44.72,44.56,44.71,143520.0,44.0387,44.1968,44.0387,44.187,143520.0
2022-09-28 15:30:00,44.71,44.78,44.68,44.75,156078.0,44.187,44.2561,44.1573,44.2265,156078.0
2022-09-28 15:35:00,44.75,44.75,44.64,44.7,114438.0,44.2265,44.2265,44.1178,44.1771,114438.0
2022-09-28 15:40:00,44.69,44.8,44.68,44.71,170473.0,44.1672,44.2759,44.1573,44.187,170473.0
2022-09-28 15:45:00,44.69,44.84,44.68,44.79,193970.0,44.1672,44.3154,44.1573,44.266,193970.0
2022-09-28 15:50:00,44.79,44.85,44.69,44.73,346776.0,44.266,44.3253,44.1672,44.2067,346776.0
2022-09-28 15:55:00,44.73,44.75,44.52,44.54,405851.0,44.2067,44.2265,43.9992,44.0189,405851.0
2022-09-29 09:30:00,43.57,43.92,43.34,43.55,267313.0,43.0603,43.4062,42.833,43.0405,267313.0
2022-09-29 09:35:00,43.57,43.57,43.2,43.25,127994.0,43.0603,43.0603,42.6946,42.744,127994.0
2022-09-29 09:40:00,43.27,43.33,42.99,43.01,92220.0,42.7638,42.8231,42.4871,42.5068,92220.0
2022-09-29 09:45:00,43.02,43.09,42.86,43.03,121430.0,42.5167,42.5859,42.3586,42.5266,121430.0
2022-09-29 09:50:00,43.03,43.28,43.01,43.23,51778.0,42.5266,42.7737,42.5068,42.7243,51778.0
2022-09-29 09:55:00,43.25,43.33,43.13,43.2,51739.0,42.744,42.8231,42.6254,42.6946,51739.0
2022-09-29 10:00:00,43.2,43.25,42.93,42.99,81939.0,42.6946,42.744,42.4278,42.4871,81939.0
2022-09-29 10:05:00,43.0,43.16,43.0,43.03,125834.0,42.497,42.6551,42.497,42.5266,125834.0
2022-09-29 10:10:00,43.04,43.1,42.94,42.97,103331.0,42.5365,42.5958,42.4377,42.4673,103331.0
2022-09-29 10:15:00,42.98,43.11,42.95,42.98,161387.0,42.4772,42.6057,42.4475,42.4772,161387.0
2022-09-29 10:20:00,42.98,43.17,42.95,43.0,149660.0,42.4772,42.665,42.4475,42.497,149660.0
2022-09-29 10:25:00,42.99,43.04,42.88,42.92,103179.0,42.4871,42.5365,42.3784,42.4179,103179.0
2022-09-29 10:30:00,42.9,42.9,42.59,42.64,91791.0,42.3981,42.3981,42.0918,42.1412,91791.0
2022-09-29 10:35:00,42.62,42.8,42.56,42.74,98819.0,42.1214,42.2993,42.0621,42.24,98819.0
2022-09-29 10:40:00,42.73,42.89,42.73,42.75,109914.0,42.2301,42.3882,42.2301,42.2499,109914.0
2022-09-29 10:45:00,42.73,42.85,42.68,42.71,67861.0,42.2301,42.3487,42.1807,42.2103,67861.0
2022-09-29 10:50:00,42.7,42.87,42.68,42.77,45645.0,42.2005,42.3685,42.1807,42.2696,45645.0
2022-09-29 10:55:00,42.78,42.9,42.74,42.77,46150.0,42.2795,42.3981,42.24,42.2696,46150.0
2022-09-29 11:00:00,42.77,42.88,42.72,42.77,60705.0,42.2696,42.3784,42.2202,42.2696,60705.0
2022-09-29 11:05:00,42.76,43.02,42.68,42.98,83855.0,42.2598,42.5167,42.1807,42.4772,83855.0
2022-09-29 11:10:00,42.98,43.0,42.74,42.76,45242.0,42.4772,42.497,42.24,42.2598,45242.0
2022-09-29 11:15:00,42.75,42.84,42.72,42.76,51654.0,42.2499,42.3388,42.2202,42.2598,51654.0
2022-09-29 11:20:00,42.77,42.78,42.65,42.71,54604.0,42.2696,42.2795,42.1511,42.2103,54604.0
2022-09-29 11:25:00,42.71,42.89,42.7,42.89,82507.0,42.2103,42.3882,42.2005,42.3882,82507.0
2022-09-29 11:30:00,42.87,42.94,42.8,42.86,51838.0,42.3685,42.4377,42.2993,42.3586,51838.0
2022-09-29 11:35:00,42.86,42.94,42.78,42.86,72551.0,42.3586,42.4377,42.2795,42.3586,72551.0
2022-09-29 11:40:00,42.85,42.96,42.8,42.94,63595.0,42.3487,42.4574,42.2993,42.4377,63595.0
2022-09-29 11:45:00,42.94,43.02,42.9,43.02,121155.0,42.4377,42.5167,42.3981,42.5167,121155.0
2022-09-29 11:50:00,43.01,43.25,42.97,43.18,39636.0,42.5068,42.744,42.4673,42.6749,39636.0
2022-09-29 11:55:00,43.18,43.22,43.09,43.1,45229.0,42.6749,42.7144,42.5859,42.5958,45229.0
2022-09-29 12:00:00,43.08,43.19,43.05,43.16,27726.0,42.576,42.6847,42.5464,42.6551,27726.0
2022-09-29 12:05:00,43.16,43.23,43.1,43.12,56447.0,42.6551,42.7243,42.5958,42.6156,56447.0
2022-09-29 12:10:00,43.11,43.13,42.98,42.98,47108.0,42.6057,42.6254,42.4772,42.4772,47108.0
2022-09-29 12:15:00,42.98,42.99,42.77,42.77,25821.0,42.4772,42.4871,42.2696,42.2696,25821.0
2022-09-29 12:20:00,42.77,42.81,42.68,42.73,54616.0,42.2696,42.3092,42.1807,42.2301,54616.0
2022-09-29 12:25:00,42.73,42.75,42.69,42.73,17994.0,42.2301,42.2499,42.1906,42.2301,17994.0
2022-09-29 12:30:00,42.72,42.79,42.69,42.79,20879.0,42.2202,42.2894,42.1906,42.2894,20879.0
2022-09-29 12:35:00,42.8,42.84,42.7,42.78,47525.0,42.2993,42.3388,42.2005,42.2795,47525.0
2022-09-29 12:40:00,42.81,42.82,42.7,42.82,30523.0,42.3092,42.3191,42.2005,42.3191,30523.0
2022-09-29 12:45:00,42.82,42.89,42.8,42.86,21154.0,42.3191,42.3882,42.2993,42.3586,21154.0
2022-09-29 12:50:00,42.86,42.93,42.82,42.91,20184.0,42.3586,42.4278,42.3191,42.408,20184.0
2022-09-29 12:55:00,42.9,42.93,42.72,42.77,29821.0,42.3981,42.4278,42.2202,42.2696,29821.0
2022-09-29 13:00:00,42.75,42.77,42.68,42.71,41544.0,42.2499,42.2696,42.1807,42.2103,41544.0
2022-09-29 13:05:00,42.71,42.75,42.65,42.67,41390.0,42.2103,42.2499,42.1511,42.1708,41390.0
2022-09-29 13:10:00,42.67,42.84,42.67,42.8,23356.0,42.1708,42.3388,42.1708,42.2993,23356.0
2022-09-29 13:15:00,42.79,42.83,42.73,42.73,28070.0,42.2894,42.3289,42.2301,42.2301,28070.0
2022-09-29 13:20:00,42.73,42.75,42.65,42.67,34349.0,42.2301,42.2499,42.1511,42.1708,34349.0
2022-09-29 13:25:00,42.67,42.74,42.62,42.64,23822.0,42.1708,42.24,42.1214,42.1412,23822.0
2022-09-29 13:30:00,42.65,42.67,42.57,42.66,47261.0,42.1511,42.1708,42.072,42.1609,47261.0
2022-09-29 13:35:00,42.65,42.72,42.63,42.66,23099.0,42.1511,42.2202,42.1313,42.1609,23099.0
2022-09-29 13:40:00,42.66,42.66,42.5,42.52,66039.0,42.1609,42.1609,42.0028,42.0226,66039.0
2022-09-29 13:45:00,42.51,42.53,42.46,42.47,38159.0,42.0127,42.0325,41.9633,41.9732,38159.0
2022-09-29 13:50:00,42.47,42.51,42.33,42.34,86366.0,41.9732,42.0127,41.8348,41.8447,86366.0
2022-09-29 13:55:00,42.31,42.33,42.22,42.24,69328.0,41.815,41.8348,41.7261,41.7458,69328.0
2022-09-29 14:00:00,42.23,42.25,42.14,42.2,75613.0,41.736,41.7557,41.647,41.7063,75613.0
2022-09-29 14:05:00,42.2,42.31,42.2,42.28,41922.0,41.7063,41.815,41.7063,41.7854,41922.0
2022-09-29 14:10:00,42.29,42.3,42.23,42.23,35220.0,41.7953,41.8051,41.736,41.736,35220.0
2022-09-29 14:15:00,42.23,42.25,42.11,42.12,50987.0,41.736,41.7557,41.6174,41.6273,50987.0
2022-09-29 14:20:00,42.11,42.21,42.1,42.18,33977.0,41.6174,41.7162,41.6075,41.6866,33977.0
2022-09-29 14:25:00,42.19,42.36,42.15,42.31,77496.0,41.6964,41.8644,41.6569,41.815,77496.0
2022-09-29 14:30:00,42.32,42.39,42.23,42.23,18520.0,41.8249,41.8941,41.736,41.736,18520.0
2022-09-29 14:35:00,42.23,42.45,42.23,42.39,46684.0,41.736,41.9534,41.736,41.8941,46684.0
2022-09-29 14:40:00,42.39,42.41,42.29,42.3,50791.0,41.8941,41.9139,41.7953,41.8051,50791.0
2022-09-29 14:45:00,42.3,42.36,42.29,42.31,31209.0,41.8051,41.8644,41.7953,41.815,31209.0
2022-09-29 14:50:00,42.31,42.31,42.2,42.22,52231.0,41.815,41.815,41.7063,41.7261,52231.0
2022-09-29 14:55:00,42.22,42.36,42.22,42.32,46738.0,41.7261,41.8644,41.7261,41.8249,46738.0
2022-09-29 15:00:00,42.32,42.53,42.31,42.5,59131.0,41.8249,42.0325,41.815,42.0028,59131.0
2022-09-29 15:05:00,42.51,42.57,42.43,42.47,122055.0,42.0127,42.072,41.9336,41.9732,122055.0
2022-09-29 15:10:00,42.47,42.6,42.43,42.59,82294.0,41.9732,42.1016,41.9336,42.0918,82294.0
2022-09-29 15:15:00,42.6,42.71,42.56,42.63,94741.0,42.1016,42.2103,42.0621,42.1313,94741.0
2022-09-29 15:20:00,42.63,42.66,42.56,42.62,129960.0,42.1313,42.1609,42.0621,42.1214,129960.0
2022-09-29 15:25:00,42.61,42.61,42.49,42.56,81949.0,42.1115,42.1115,41.9929,42.0621,81949.0
2022-09-29 15:30:00,42.57,42.75,42.55,42.65,141251.0,42.072,42.2499,42.0522,42.1511,141251.0
2022-09-29 15:35:00,42.65,42.92,42.6,42.83,170393.0,42.1511,42.4179,42.1016,42.3289,170393.0
2022-09-29 15:40:00,42.84,42.89,42.71,42.85,161017.0,42.3388,42.3882,42.2103,42.3487,161017.0
2022-09-29 15:45:00,42.85,43.01,42.81,42.92,190577.0,42.3487,42.5068,42.3092,42.4179,190577.0
2022-09-29 15:50:00,42.92,43.05,42.84,42.9,220826.0,42.4179,42.5464,42.3388,42.3981,220826.0
2022-09-29 15:55:00,42.91,42.95,42.8,42.87,508924.0,42.408,42.4475,42.2993,42.3685,508924.0
2022-09-30 09:30:00,42.4,43.29,42.28,43.21,152209.0,41.904,42.7836,41.7854,42.7045,152209.0
2022-09-30 09:35:00,43.18,43.19,42.72,42.86,95215.0,42.6749,42.6847,42.2202,42.3586,95215.0
2022-09-30 09:40:00,42.87,43.19,42.72,43.0,41861.0,42.3685,42.6847,42.2202,42.497,41861.0
2022-09-30 09:45:00,43.0,43.12,42.83,42.98,98249.0,42.497,42.6156,42.3289,42.4772,98249.0
2022-09-30 09:50:00,43.0,43.37,42.91,43.24,74558.0,42.497,42.8626,42.408,42.7341,74558.0
2022-09-30 09:55:00,43.24,43.31,43.08,43.09,36153.0,42.7341,42.8033,42.576,42.5859,36153.0
2022-09-30 10:00:00,43.13,43.19,42.93,43.12,80363.0,42.6254,42.6847,42.4278,42.6156,80363.0
2022-09-30 10:05:00,43.13,43.25,43.02,43.24,57391.0,42.6254,42.744,42.5167,42.7341,57391.0
2022-09-30 10:10:00,43.24,43.38,43.1,43.27,36899.0,42.7341,42.8725,42.5958,42.7638,36899.0
2022-09-30 10:15:00,43.27,43.34,43.08,43.24,75324.0,42.7638,42.833,42.576,42.7341,75324.0
2022-09-30 10:20:00,43.21,43.42,43.19,43.35,141295.0,42.7045,42.912,42.6847,42.8429,141295.0
2022-09-30 10:25:00,43.35,43.59,43.35,43.57,75896.0,42.8429,43.0801,42.8429,43.0603,75896.0
2022-09-30 10:30:00,43.57,43.88,43.51,43.88,158224.0,43.0603,43.3667,43.001,43.3667,158224.0
2022-09-30 10:35:00,43.88,44.05,43.85,43.92,139241.0,43.3667,43.5347,43.337,43.4062,139241.0
2022-09-30 10:40:00,43.91,43.94,43.72,43.88,129483.0,43.3963,43.426,43.2085,43.3667,129483.0
2022-09-30 10:45:00,43.86,43.92,43.61,43.79,121485.0,43.3469,43.4062,43.0998,43.2777,121485.0
2022-09-30 10:50:00,43.8,43.93,43.78,43.93,43707.0,43.2876,43.4161,43.2678,43.4161,43707.0
2022-09-30 10:55:00,43.92,44.1,43.82,44.07,80646.0,43.4062,43.5841,43.3074,43.5544,80646.0
2022-09-30 11:00:00,44.08,44.27,43.93,44.27,118870.0,43.5643,43.7521,43.4161,43.7521,118870.0
2022-09-30 11:05:00,44.27,44.48,44.25,44.45,250183.0,43.7521,43.9596,43.7323,43.93,250183.0
2022-09-30 11:10:00,44.47,44.61,44.45,44.58,168200.0,43.9498,44.0881,43.93,44.0585,168200.0
2022-09-30 11:15:00,44.58,44.63,44.49,44.55,480166.0,44.0585,44.1079,43.9695,44.0288,480166.0
2022-09-30 11:20:00,44.55,44.76,44.53,44.76,193620.0,44.0288,44.2364,44.0091,44.2364,193620.0
2022-09-30 11:25:00,44.77,44.85,44.66,44.67,234950.0,44.2463,44.3253,44.1375,44.1474,234950.0
2022-09-30 11:30:00,44.68,44.82,44.63,44.67,134048.0,44.1573,44.2957,44.1079,44.1474,134048.0
2022-09-30 11:35:00,44.67,44.68,44.23,44.3,208149.0,44.1474,44.1573,43.7126,43.7817,208149.0
2022-09-30 11:40:00,44.29,44.32,43.97,44.06,70567.0,43.7719,43.8015,43.4556,43.5446,70567.0
2022-09-30 11:45:00,44.06,44.12,44.0,44.03,58032.0,43.5446,43.6039,43.4853,43.5149,58032.0
2022-09-30 11:50:00,44.03,44.17,43.99,44.12,95020.0,43.5149,43.6533,43.4754,43.6039,95020.0
2022-09-30 11:55:00,44.12,44.26,44.08,44.2,145984.0,43.6039,43.7422,43.5643,43.6829,145984.0
2022-09-30 12:00:00,44.2,44.2,44.03,44.08,96923.0,43.6829,43.6829,43.5149,43.5643,96923.0
2022-09-30 12:05:00,44.07,44.25,44.07,44.15,72957.0,43.5544,43.7323,43.5544,43.6335,72957.0
2022-09-30 12:10:00,44.12,44.2,44.09,44.19,61078.0,43.6039,43.6829,43.5742,43.673,61078.0
2022-09-30 12:15:00,44.19,44.29,44.18,44.23,55702.0,43.673,43.7719,43.6632,43.7126,55702.0
2022-09-30 12:20:00,44.22,44.22,43.96,44.03,114637.0,43.7027,43.7027,43.4457,43.5149,114637.0
2022-09-30 12:25:00,44.03,44.09,44.01,44.06,42532.0,43.5149,43.5742,43.4951,43.5446,42532.0
2022-09-30 12:30:00,44.05,44.1,43.94,44.02,37229.0,43.5347,43.5841,43.426,43.505,37229.0
2022-09-30 12:35:00,44.02,44.14,43.98,44.1,26468.0,43.505,43.6236,43.4655,43.5841,26468.0
2022-09-30 12:40:00,44.08,44.18,44.06,44.15,40553.0,43.5643,43.6632,43.5446,43.6335,40553.0
2022-09-30 12:45:00,44.15,44.23,44.09,44.17,41264.0,43.6335,43.7126,43.5742,43.6533,41264.0
2022-09-30 12:50:00,44.17,44.21,44.1,44.11,40953.0,43.6533,43.6928,43.5841,43.594,40953.0
2022-09-30 12:55:00,44.11,44.11,43.97,43.97,77453.0,43.594,43.594,43.4556,43.4556,77453.0
2022-09-30 13:00:00,43.97,43.97,43.88,43.96,36187.0,43.4556,43.4556,43.3667,43.4457,36187.0
2022-09-30 13:05:00,43.96,44.07,43.95,44.0,27403.0,43.4457,43.5544,43.4358,43.4853,27403.0
2022-09-30 13:10:00,44.01,44.08,43.95,43.96,35016.0,43.4951,43.5643,43.4358,43.4457,35016.0
2022-09-30 13:15:00,43.96,44.02,43.87,43.88,26084.0,43.4457,43.505,43.3568,43.3667,26084.0
2022-09-30 13:20:00,43.9,43.94,43.84,43.88,36833.0,43.3864,43.426,43.3271,43.3667,36833.0
2022-09-30 13:25:00,43.87,44.05,43.85,44.01,71873.0,43.3568,43.5347,43.337,43.4951,71873.0
2022-09-30 13:30:00,44.02,44.03,43.85,43.86,29163.0,43.505,43.5149,43.337,43.3469,29163.0
2022-09-30 13:35:00,43.86,43.86,43.56,43.56,40571.0,43.3469,43.3469,43.0504,43.0504,40571.0
2022-09-30 13:40:00,43.55,43.58,43.42,43.43,45565.0,43.0405,43.0702,42.912,42.9219,45565.0
2022-09-30 13:45:00,43.42,43.47,43.38,43.41,24194.0,42.912,42.9615,42.8725,42.9022,24194.0
2022-09-30 13:50:00,43.4,43.56,43.39,43.47,31997.0,42.8923,43.0504,42.8824,42.9615,31997.0
2022-09-30 13:55:00,43.46,43.51,43.43,43.44,21940.0,42.9516,43.001,42.9219,42.9318,21940.0
2022-09-30 14:00:00,43.43,43.46,43.33,43.35,34067.0,42.9219,42.9516,42.8231,42.8429,34067.0
2022-09-30 14:05:00,43.36,43.46,43.34,43.44,26751.0,42.8527,42.9516,42.833,42.9318,26751.0
2022-09-30 14:10:00,43.43,43.5,43.43,43.48,22623.0,42.9219,42.9911,42.9219,42.9713,22623.0
2022-09-30 14:15:00,43.46,43.53,43.37,43.39,42620.0,42.9516,43.0208,42.8626,42.8824,42620.0
2022-09-30 14:20:00,43.38,43.42,43.3,43.36,42373.0,42.8725,42.912,42.7934,42.8527,42373.0
2022-09-30 14:25:00,43.35,43.39,43.28,43.38,39586.0,42.8429,42.8824,42.7737,42.8725,39586.0
2022-09-30 14:30:00,43.38,43.46,43.34,43.46,40741.0,42.8725,42.9516,42.833,42.9516,40741.0
2022-09-30 14:35:00,43.44,43.45,43.35,43.38,36620.0,42.9318,42.9417,42.8429,42.8725,36620.0
2022-09-30 14:40:00,43.38,43.39,43.21,43.26,55198.0,42.8725,42.8824,42.7045,42.7539,55198.0
2022-09-30 14:45:00,43.26,43.26,43.12,43.19,53064.0,42.7539,42.7539,42.6156,42.6847,53064.0
2022-09-30 14:50:00,43.2,43.2,43.09,43.11,44834.0,42.6946,42.6946,42.5859,42.6057,44834.0
2022-09-30 14:55:00,43.1,43.14,43.02,43.1,57508.0,42.5958,42.6353,42.5167,42.5958,57508.0
2022-09-30 15:00:00,43.1,43.36,43.08,43.27,55974.0,42.5958,42.8527,42.576,42.7638,55974.0
2022-09-30 15:05:00,43.26,43.33,43.2,43.29,109539.0,42.7539,42.8231,42.6946,42.7836,109539.0
2022-09-30 15:10:00,43.28,43.35,43.16,43.23,211408.0,42.7737,42.8429,42.6551,42.7243,211408.0
2022-09-30 15:15:00,43.23,43.39,43.2,43.33,127168.0,42.7243,42.8824,42.6946,42.8231,127168.0
2022-09-30 15:20:00,43.32,43.42,43.29,43.41,237058.0,42.8132,42.912,42.7836,42.9022,237058.0
2022-09-30 15:25:00,43.41,43.41,43.08,43.3,100788.0,42.9022,42.9022,42.576,42.7934,100788.0
2022-09-30 15:30:00,43.29,43.4,43.2,43.26,81157.0,42.7836,42.8923,42.6946,42.7539,81157.0
2022-09-30 15:35:00,43.26,43.37,43.18,43.23,118591.0,42.7539,42.8626,42.6749,42.7243,118591.0
2022-09-30 15:40:00,43.22,43.32,43.2,43.27,73568.0,42.7144,42.8132,42.6946,42.7638,73568.0
2022-09-30 15:45:00,43.26,43.37,43.21,43.26,149999.0,42.7539,42.8626,42.7045,42.7539,149999.0
2022-09-30 15:50:00,43.25,43.32,43.05,43.06,297523.0,42.744,42.8132,42.5464,42.5563,297523.0
2022-09-30 15:55:00,43.05,43.1,42.88,42.91,632143.0,42.5464,42.5958,42.3784,42.408,632143.0
2022-10-03 09:30:00,43.61,44.14,43.57,43.93,221279.0,43.0998,43.6236,43.0603,43.4161,221279.0
2022-10-03 09:35:00,43.9,44.04,43.68,43.72,107495.0,43.3864,43.5248,43.169,43.2085,107495.0
2022-10-03 09:40:00,43.73,44.08,43.48,44.01,99861.0,43.2184,43.5643,42.9713,43.4951,99861.0
2022-10-03 09:45:00,43.99,44.35,43.96,44.26,89154.0,43.4754,43.8312,43.4457,43.7422,89154.0
2022-10-03 09:50:00,44.27,44.37,44.14,44.31,114788.0,43.7521,43.8509,43.6236,43.7916,114788.0
2022-10-03 09:55:00,44.28,44.39,44.02,44.07,86799.0,43.762,43.8707,43.505,43.5544,86799.0
2022-10-03 10:00:00,44.1,44.55,44.09,44.38,132044.0,43.5841,44.0288,43.5742,43.8608,132044.0
2022-10-03 10:05:00,44.33,44.47,44.23,44.44,110853.0,43.8114,43.9498,43.7126,43.9201,110853.0
2022-10-03 10:10:00,44.44,44.46,44.29,44.3,265015.0,43.9201,43.9399,43.7719,43.7817,265015.0
2022-10-03 10:15:00,44.3,44.47,44.19,44.4,137840.0,43.7817,43.9498,43.673,43.8806,137840.0
2022-10-03 10:20:00,44.42,44.72,44.37,44.72,104945.0,43.9003,44.1968,43.8509,44.1968,104945.0
2022-10-03 10:25:00,44.73,44.91,44.63,44.89,120319.0,44.2067,44.3846,44.1079,44.3648,120319.0
2022-10-03 10:30:00,44.9,45.07,44.81,44.93,200688.0,44.3747,44.5427,44.2858,44.4044,200688.0
2022-10-03 10:35:00,44.91,44.93,44.52,44.62,55780.0,44.3846,44.4044,43.9992,44.098,55780.0
2022-10-03 10:40:00,44.62,44.64,44.45,44.6,47989.0,44.098,44.1178,43.93,44.0782,47989.0
2022-10-03 10:45:00,44.6,44.7,44.51,44.56,58246.0,44.0782,44.1771,43.9893,44.0387,58246.0
2022-10-03 10:50:00,44.53,44.58,44.39,44.55,71730.0,44.0091,44.0585,43.8707,44.0288,71730.0
2022-10-03 10:55:00,44.56,44.6,44.49,44.56,42113.0,44.0387,44.0782,43.9695,44.0387,42113.0
2022-10-03 11:00:00,44.58,44.7,44.51,44.65,52450.0,44.0585,44.1771,43.9893,44.1277,52450.0
2022-10-03 11:05:00,44.66,44.9,44.65,44.9,88963.0,44.1375,44.3747,44.1277,44.3747,88963.0
2022-10-03 11:10:00,44.89,45.03,44.84,44.92,140166.0,44.3648,44.5032,44.3154,44.3945,140166.0
2022-10-03 11:15:00,44.92,45.01,44.87,44.99,178632.0,44.3945,44.4834,44.3451,44.4637,178632.0
2022-10-03 11:20:00,44.98,45.01,44.84,44.92,152559.0,44.4538,44.4834,44.3154,44.3945,152559.0
2022-10-03 11:25:00,44.93,45.0,44.82,45.0,87264.0,44.4044,44.4736,44.2957,44.4736,87264.0
2022-10-03 11:30:00,44.99,45.01,44.8,44.87,66439.0,44.4637,44.4834,44.2759,44.3451,66439.0
2022-10-03 11:35:00,44.86,44.86,44.6,44.71,56564.0,44.3352,44.3352,44.0782,44.187,56564.0
2022-10-03 11:40:00,44.72,44.74,44.51,44.6,48100.0,44.1968,44.2166,43.9893,44.0782,48100.0
2022-10-03 11:45:00,44.6,44.64,44.5,44.56,51087.0,44.0782,44.1178,43.9794,44.0387,51087.0
2022-10-03 11:50:00,44.57,44.6,44.49,44.49,53761.0,44.0486,44.0782,43.9695,43.9695,53761.0
2022-10-03 11:55:00,44.49,44.53,44.36,44.47,57279.0,43.9695,44.0091,43.841,43.9498,57279.0
2022-10-03 12:00:00,44.47,44.67,44.46,44.63,44696.0,43.9498,44.1474,43.9399,44.1079,44696.0
2022-10-03 12:05:00,44.63,44.7,44.57,44.69,46763.0,44.1079,44.1771,44.0486,44.1672,46763.0
2022-10-03 12:10:00,44.69,44.79,44.67,44.67,62741.0,44.1672,44.266,44.1474,44.1474,62741.0
2022-10-03 12:15:00,44.67,44.74,44.59,44.66,51418.0,44.1474,44.2166,44.0684,44.1375,51418.0
2022-10-03 12:20:00,44.66,44.68,44.48,44.63,55280.0,44.1375,44.1573,43.9596,44.1079,55280.0
2022-10-03 12:25:00,44.63,44.71,44.51,44.55,40524.0,44.1079,44.187,43.9893,44.0288,40524.0
2022-10-03 12:30:00,44.55,44.56,44.46,44.53,43036.0,44.0288,44.0387,43.9399,44.0091,43036.0
2022-10-03 12:35:00,44.53,44.55,44.42,44.48,35218.0,44.0091,44.0288,43.9003,43.9596,35218.0
2022-10-03 12:40:00,44.48,44.5,44.39,44.4,41247.0,43.9596,43.9794,43.8707,43.8806,41247.0
2022-10-03 12:45:00,44.39,44.44,44.31,44.33,41817.0,43.8707,43.9201,43.7916,43.8114,41817.0
2022-10-03 12:50:00,44.33,44.34,44.16,44.3,42653.0,43.8114,43.8213,43.6434,43.7817,42653.0
2022-10-03 12:55:00,44.3,44.39,44.28,44.38,34101.0,43.7817,43.8707,43.762,43.8608,34101.0
2022-10-03 13:00:00,44.37,44.44,44.35,44.42,27781.0,43.8509,43.9201,43.8312,43.9003,27781.0
2022-10-03 13:05:00,44.43,44.5,44.35,44.48,49496.0,43.9102,43.9794,43.8312,43.9596,49496.0
2022-10-03 13:10:00,44.48,44.53,44.41,44.43,42065.0,43.9596,44.0091,43.8905,43.9102,42065.0
2022-10-03 13:15:00,44.44,44.47,44.39,44.4,42655.0,43.9201,43.9498,43.8707,43.8806,42655.0
2022-10-03 13:20:00,44.4,44.6,44.39,44.54,47348.0,43.8806,44.0782,43.8707,44.0189,47348.0
2022-10-03 13:25:00,44.55,44.64,44.55,44.62,37059.0,44.0288,44.1178,44.0288,44.098,37059.0
2022-10-03 13:30:00,44.62,44.75,44.61,44.75,32943.0,44.098,44.2265,44.0881,44.2265,32943.0
2022-10-03 13:35:00,44.73,44.78,44.66,44.7,47472.0,44.2067,44.2561,44.1375,44.1771,47472.0
2022-10-03 13:40:00,44.7,44.76,44.7,44.71,21129.0,44.1771,44.2364,44.1771,44.187,21129.0
2022-10-03 13:45:00,44.71,44.78,44.64,44.66,65385.0,44.187,44.2561,44.1178,44.1375,65385.0
2022-10-03 13:50:00,44.66,44.67,44.57,44.57,31020.0,44.1375,44.1474,44.0486,44.0486,31020.0
2022-10-03 13:55:00,44.57,44.61,44.54,44.59,30792.0,44.0486,44.0881,44.0189,44.0684,30792.0
2022-10-03 14:00:00,44.59,44.68,44.56,44.61,47801.0,44.0684,44.1573,44.0387,44.0881,47801.0
2022-10-03 14:05:00,44.61,44.65,44.51,44.57,50444.0,44.0881,44.1277,43.9893,44.0486,50444.0
2022-10-03 14:10:00,44.57,44.67,44.56,44.65,37629.0,44.0486,44.1474,44.0387,44.1277,37629.0
2022-10-03 14:15:00,44.65,44.69,44.63,44.68,25687.0,44.1277,44.1672,44.1079,44.1573,25687.0
2022-10-03 14:20:00,44.68,44.75,44.67,44.69,59295.0,44.1573,44.2265,44.1474,44.1672,59295.0
2022-10-03 14:25:00,44.7,44.74,44.6,44.72,56412.0,44.1771,44.2166,44.0782,44.1968,56412.0
2022-10-03 14:30:00,44.72,44.72,44.62,44.68,45487.0,44.1968,44.1968,44.098,44.1573,45487.0
2022-10-03 14:35:00,44.68,44.75,44.63,44.73,48112.0,44.1573,44.2265,44.1079,44.2067,48112.0
2022-10-03 14:40:00,44.73,44.75,44.68,44.7,38511.0,44.2067,44.2265,44.1573,44.1771,38511.0
2022-10-03 14:45:00,44.7,44.82,44.68,44.72,62452.0,44.1771,44.2957,44.1573,44.1968,62452.0
2022-10-03 14:50:00,44.71,44.8,44.68,44.75,30086.0,44.187,44.2759,44.1573,44.2265,30086.0
2022-10-03 14:55:00,44.76,44.85,44.72,44.8,58869.0,44.2364,44.3253,44.1968,44.2759,58869.0
2022-10-03 15:00:00,44.8,44.87,44.73,44.87,58548.0,44.2759,44.3451,44.2067,44.3451,58548.0
2022-10-03 15:05:00,44.86,45.01,44.86,44.95,164852.0,44.3352,44.4834,44.3352,44.4241,164852.0
2022-10-03 15:10:00,44.94,44.96,44.86,44.93,79047.0,44.4143,44.434,44.3352,44.4044,79047.0
2022-10-03 15:15:00,44.92,44.93,44.71,44.72,57864.0,44.3945,44.4044,44.187,44.1968,57864.0
2022-10-03 15:20:00,44.71,44.8,44.66,44.76,78662.0,44.187,44.2759,44.1375,44.2364,78662.0
2022-10-03 15:25:00,44.75,44.91,44.74,44.9,85751.0,44.2265,44.3846,44.2166,44.3747,85751.0
2022-10-03 15:30:00,44.89,44.93,44.76,44.8,106720.0,44.3648,44.4044,44.2364,44.2759,106720.0
2022-10-03 15:35:00,44.8,44.84,44.7,44.71,95391.0,44.2759,44.3154,44.1771,44.187,95391.0
2022-10-03 15:40:00,44.7,44.7,44.55,44.6,128467.0,44.1771,44.1771,44.0288,44.0782,128467.0
2022-10-03 15:45:00,44.59,44.68,44.54,44.6,150291.0,44.0684,44.1573,44.0189,44.0782,150291.0
2022-10-03 15:50:00,44.61,44.65,44.44,44.55,273658.0,44.0881,44.1277,43.9201,44.0288,273658.0
2022-10-03 15:55:00,44.55,44.56,44.44,44.49,481315.0,44.0288,44.0387,43.9201,43.9695,481315.0
2022-10-04 09:30:00,46.16,46.88,46.08,46.75,548958.0,45.62,46.3316,45.5409,46.2031,548958.0
2022-10-04 09:35:00,46.74,47.02,46.64,47.01,233471.0,46.1932,46.4699,46.0944,46.46,233471.0
2022-10-04 09:40:00,47.0,47.01,46.21,46.41,196658.0,46.4502,46.46,45.6694,45.8671,196658.0
2022-10-04 09:45:00,46.43,46.61,46.39,46.53,120988.0,45.8868,46.0647,45.8473,45.9857,120988.0
2022-10-04 09:50:00,46.52,46.76,46.35,46.59,158071.0,45.9758,46.213,45.8078,46.045,158071.0
2022-10-04 09:55:00,46.58,46.89,46.53,46.89,180601.0,46.0351,46.3414,45.9857,46.3414,180601.0
2022-10-04 10:00:00,46.9,47.13,46.89,47.11,213137.0,46.3513,46.5786,46.3414,46.5589,213137.0
2022-10-04 10:05:00,47.11,47.19,46.85,46.86,224533.0,46.5589,46.6379,46.3019,46.3118,224533.0
2022-10-04 10:10:00,46.84,46.92,46.72,46.8,75724.0,46.292,46.3711,46.1734,46.2525,75724.0
2022-10-04 10:15:00,46.8,47.0,46.8,46.95,91265.0,46.2525,46.4502,46.2525,46.4007,91265.0
2022-10-04 10:20:00,46.94,47.02,46.73,46.82,127544.0,46.3909,46.4699,46.1833,46.2723,127544.0
2022-10-04 10:25:00,46.83,47.02,46.74,46.94,90779.0,46.2822,46.4699,46.1932,46.3909,90779.0
2022-10-04 10:30:00,46.94,47.05,46.9,47.0,64149.0,46.3909,46.4996,46.3513,46.4502,64149.0
2022-10-04 10:35:00,47.01,47.03,46.81,46.93,76489.0,46.46,46.4798,46.2624,46.381,76489.0
2022-10-04 10:40:00,46.93,47.04,46.87,47.0,94909.0,46.381,46.4897,46.3217,46.4502,94909.0
2022-10-04 10:45:00,47.01,47.05,46.92,46.98,73615.0,46.46,46.4996,46.3711,46.4304,73615.0
2022-10-04 10:50:00,46.99,47.17,46.97,47.14,98341.0,46.4403,46.6182,46.4205,46.5885,98341.0
2022-10-04 10:55:00,47.11,47.21,46.99,47.08,60319.0,46.5589,46.6577,46.4403,46.5292,60319.0
2022-10-04 11:00:00,47.09,47.12,46.9,46.93,53665.0,46.5391,46.5688,46.3513,46.381,53665.0
2022-10-04 11:05:00,46.93,47.09,46.9,47.02,63753.0,46.381,46.5391,46.3513,46.4699,63753.0
2022-10-04 11:10:00,47.01,47.12,46.9,47.09,47450.0,46.46,46.5688,46.3513,46.5391,47450.0
2022-10-04 11:15:00,47.1,47.11,47.0,47.01,44519.0,46.549,46.5589,46.4502,46.46,44519.0
2022-10-04 11:20:00,47.01,47.1,46.99,47.09,58081.0,46.46,46.549,46.4403,46.5391,58081.0
2022-10-04 11:25:00,47.1,47.13,47.01,47.1,57360.0,46.549,46.5786,46.46,46.549,57360.0
2022-10-04 11:30:00,47.11,47.18,46.97,47.03,68183.0,46.5589,46.6281,46.4205,46.4798,68183.0
2022-10-04 11:35:00,47.02,47.09,47.01,47.07,43296.0,46.4699,46.5391,46.46,46.5193,43296.0
2022-10-04 11:40:00,47.07,47.08,46.87,46.95,44846.0,46.5193,46.5292,46.3217,46.4007,44846.0
2022-10-04 11:45:00,46.92,46.93,46.81,46.85,24362.0,46.3711,46.381,46.2624,46.3019,24362.0
2022-10-04 11:50:00,46.86,47.08,46.86,47.04,38992.0,46.3118,46.5292,46.3118,46.4897,38992.0
2022-10-04 11:55:00,47.03,47.04,46.94,47.03,27952.0,46.4798,46.4897,46.3909,46.4798,27952.0
2022-10-04 12:00:00,47.03,47.09,46.97,47.06,33528.0,46.4798,46.5391,46.4205,46.5095,33528.0
2022-10-04 12:05:00,47.08,47.08,46.93,46.96,32314.0,46.5292,46.5292,46.381,46.4106,32314.0
2022-10-04 12:10:00,46.93,46.97,46.89,46.91,27928.0,46.381,46.4205,46.3414,46.3612,27928.0
2022-10-04 12:15:00,46.9,46.92,46.73,46.75,60598.0,46.3513,46.3711,46.1833,46.2031,60598.0
2022-10-04 12:20:00,46.76,46.78,46.64,46.69,27602.0,46.213,46.2327,46.0944,46.1438,27602.0
2022-10-04 12:25:00,46.69,46.84,46.67,46.78,51194.0,46.1438,46.292,46.124,46.2327,51194.0
2022-10-04 12:30:00,46.77,46.86,46.77,46.8,19824.0,46.2229,46.3118,46.2229,46.2525,19824.0
2022-10-04 12:35:00,46.81,46.83,46.77,46.79,27366.0,46.2624,46.2822,46.2229,46.2426,27366.0
2022-10-04 12:40:00,46.79,46.8,46.67,46.73,34034.0,46.2426,46.2525,46.124,46.1833,34034.0
2022-10-04 12:45:00,46.72,46.72,46.55,46.62,48456.0,46.1734,46.1734,46.0054,46.0746,48456.0
2022-10-04 12:50:00,46.6,46.64,46.56,46.59,48518.0,46.0548,46.0944,46.0153,46.045,48518.0
2022-10-04 12:55:00,46.59,46.67,46.56,46.65,26658.0,46.045,46.124,46.0153,46.1043,26658.0
2022-10-04 13:00:00,46.65,46.71,46.58,46.67,36053.0,46.1043,46.1636,46.0351,46.124,36053.0
2022-10-04 13:05:00,46.66,46.67,46.52,46.54,27562.0,46.1141,46.124,45.9758,45.9955,27562.0
2022-10-04 13:10:00,46.52,46.58,46.38,46.38,33751.0,45.9758,46.0351,45.8374,45.8374,33751.0
2022-10-04 13:15:00,46.38,46.39,46.19,46.21,30853.0,45.8374,45.8473,45.6496,45.6694,30853.0
2022-10-04 13:20:00,46.21,46.25,46.16,46.2,69455.0,45.6694,45.7089,45.62,45.6595,69455.0
2022-10-04 13:25:00,46.21,46.42,46.21,46.39,53857.0,45.6694,45.8769,45.6694,45.8473,53857.0
2022-10-04 13:30:00,46.4,46.44,46.37,46.42,23264.0,45.8572,45.8967,45.8275,45.8769,23264.0
2022-10-04 13:35:00,46.4,46.42,46.35,46.39,32791.0,45.8572,45.8769,45.8078,45.8473,32791.0
2022-10-04 13:40:00,46.38,46.44,46.36,46.4,20702.0,45.8374,45.8967,45.8176,45.8572,20702.0
2022-10-04 13:45:00,46.41,46.57,46.39,46.56,41672.0,45.8671,46.0252,45.8473,46.0153,41672.0
2022-10-04 13:50:00,46.57,46.77,46.56,46.72,38516.0,46.0252,46.2229,46.0153,46.1734,38516.0
2022-10-04 13:55:00,46.73,46.85,46.73,46.79,103967.0,46.1833,46.3019,46.1833,46.2426,103967.0
2022-10-04 14:00:00,46.79,46.85,46.76,46.76,46330.0,46.2426,46.3019,46.213,46.213,46330.0
2022-10-04 14:05:00,46.76,46.83,46.7,46.81,46693.0,46.213,46.2822,46.1537,46.2624,46693.0
2022-10-04 14:10:00,46.81,46.86,46.77,46.82,28392.0,46.2624,46.3118,46.2229,46.2723,28392.0
2022-10-04 14:15:00,46.83,46.89,46.8,46.81,32308.0,46.2822,46.3414,46.2525,46.2624,32308.0
2022-10-04 14:20:00,46.81,46.87,46.79,46.87,22253.0,46.2624,46.3217,46.2426,46.3217,22253.0
2022-10-04 14:25:00,46.87,46.9,46.67,46.67,42393.0,46.3217,46.3513,46.124,46.124,42393.0
2022-10-04 14:30:00,46.68,46.8,46.66,46.76,44356.0,46.1339,46.2525,46.1141,46.213,44356.0
2022-10-04 14:35:00,46.75,46.81,46.67,46.74,39508.0,46.2031,46.2624,46.124,46.1932,39508.0
2022-10-04 14:40:00,46.73,46.83,46.72,46.83,23790.0,46.1833,46.2822,46.1734,46.2822,23790.0
2022-10-04 14:45:00,46.82,46.92,46.77,46.89,44684.0,46.2723,46.3711,46.2229,46.3414,44684.0
2022-10-04 14:50:00,46.88,46.97,46.88,46.92,33331.0,46.3316,46.4205,46.3316,46.3711,33331.0
2022-10-04 14:55:00,46.93,46.95,46.85,46.9,46452.0,46.381,46.4007,46.3019,46.3513,46452.0
2022-10-04 15:00:00,46.89,46.96,46.81,46.86,52414.0,46.3414,46.4106,46.2624,46.3118,52414.0
2022-10-04 15:05:00,46.84,46.86,46.76,46.77,32858.0,46.292,46.3118,46.213,46.2229,32858.0
2022-10-04 15:10:00,46.76,46.77,46.6,46.71,45958.0,46.213,46.2229,46.0548,46.1636,45958.0
2022-10-04 15:15:00,46.71,46.81,46.7,46.77,42946.0,46.1636,46.2624,46.1537,46.2229,42946.0
2022-10-04 15:20:00,46.77,46.78,46.62,46.71,67121.0,46.2229,46.2327,46.0746,46.1636,67121.0
2022-10-04 15:25:00,46.71,46.79,46.67,46.71,69495.0,46.1636,46.2426,46.124,46.1636,69495.0
2022-10-04 15:30:00,46.68,46.73,46.64,46.67,102959.0,46.1339,46.1833,46.0944,46.124,102959.0
2022-10-04 15:35:00,46.67,46.79,46.58,46.72,111043.0,46.124,46.2426,46.0351,46.1734,111043.0
2022-10-04 15:40:00,46.72,46.74,46.64,46.69,76366.0,46.1734,46.1932,46.0944,46.1438,76366.0
2022-10-04 15:45:00,46.7,46.74,46.64,46.66,95343.0,46.1537,46.1932,46.0944,46.1141,95343.0
2022-10-04 15:50:00,46.66,46.84,46.66,46.84,203500.0,46.1141,46.292,46.1141,46.292,203500.0
2022-10-04 15:55:00,46.83,47.09,46.83,47.06,672782.0,46.2822,46.5391,46.2822,46.5095,672782.0
2022-10-05 09:30:00,45.91,46.47,45.85,46.27,275960.0,45.3729,45.9264,45.3136,45.7287,275960.0
2022-10-05 09:35:00,46.27,46.49,46.11,46.2,183685.0,45.7287,45.9461,45.5706,45.6595,183685.0
2022-10-05 09:40:00,46.2,46.2,45.8,45.91,147574.0,45.6595,45.6595,45.2642,45.3729,147574.0
2022-10-05 09:45:00,45.92,46.14,45.81,46.04,237869.0,45.3828,45.6002,45.2741,45.5014,237869.0
2022-10-05 09:50:00,46.03,46.08,45.77,45.82,202032.0,45.4915,45.5409,45.2346,45.284,202032.0
2022-10-05 09:55:00,45.83,46.35,45.82,46.2,257929.0,45.2938,45.8078,45.284,45.6595,257929.0
2022-10-05 10:00:00,46.19,46.19,45.57,45.73,135619.0,45.6496,45.6496,45.0369,45.195,135619.0
2022-10-05 10:05:00,45.73,45.86,45.69,45.72,89500.0,45.195,45.3235,45.1555,45.1851,89500.0
2022-10-05 10:10:00,45.73,46.05,45.73,46.0,75850.0,45.195,45.5113,45.195,45.4619,75850.0
2022-10-05 10:15:00,45.99,46.0,45.85,45.97,136146.0,45.452,45.4619,45.3136,45.4322,136146.0
2022-10-05 10:20:00,45.97,46.14,45.9,46.01,133942.0,45.4322,45.6002,45.363,45.4717,133942.0
2022-10-05 10:25:00,46.0,46.1,45.88,45.88,78982.0,45.4619,45.5607,45.3433,45.3433,78982.0
2022-10-05 10:30:00,45.87,45.89,45.7,45.71,143652.0,45.3334,45.3531,45.1654,45.1753,143652.0
2022-10-05 10:35:00,45.73,45.92,45.63,45.91,176839.0,45.195,45.3828,45.0962,45.3729,176839.0
2022-10-05 10:40:00,45.9,45.9,45.73,45.83,34647.0,45.363,45.363,45.195,45.2938,34647.0
2022-10-05 10:45:00,45.83,45.99,45.79,45.93,66938.0,45.2938,45.452,45.2543,45.3927,66938.0
2022-10-05 10:50:00,45.92,46.11,45.86,46.08,57411.0,45.3828,45.5706,45.3235,45.5409,57411.0
2022-10-05 10:55:00,46.08,46.09,45.92,46.02,56163.0,45.5409,45.5508,45.3828,45.4816,56163.0
2022-10-05 11:00:00,46.03,46.35,46.02,46.29,97435.0,45.4915,45.8078,45.4816,45.7485,97435.0
2022-10-05 11:05:00,46.27,46.31,46.13,46.3,56594.0,45.7287,45.7682,45.5903,45.7584,56594.0
2022-10-05 11:10:00,46.31,46.43,46.26,46.4,65174.0,45.7682,45.8868,45.7188,45.8572,65174.0
2022-10-05 11:15:00,46.41,46.47,46.34,46.47,49637.0,45.8671,45.9264,45.7979,45.9264,49637.0
2022-10-05 11:20:00,46.47,46.6,46.46,46.6,72465.0,45.9264,46.0548,45.9165,46.0548,72465.0
2022-10-05 11:25:00,46.59,46.66,46.56,46.63,59788.0,46.045,46.1141,46.0153,46.0845,59788.0
2022-10-05 11:30:00,46.63,46.68,46.56,46.66,154224.0,46.0845,46.1339,46.0153,46.1141,154224.0
2022-10-05 11:35:00,46.66,46.96,46.65,46.94,97857.0,46.1141,46.4106,46.1043,46.3909,97857.0
2022-10-05 11:40:00,46.94,46.98,46.88,46.96,82336.0,46.3909,46.4304,46.3316,46.4106,82336.0
2022-10-05 11:45:00,46.95,47.02,46.85,46.87,60051.0,46.4007,46.4699,46.3019,46.3217,60051.0
2022-10-05 11:50:00,46.87,47.06,46.85,47.01,109637.0,46.3217,46.5095,46.3019,46.46,109637.0
2022-10-05 11:55:00,47.02,47.16,46.99,47.14,100948.0,46.4699,46.6083,46.4403,46.5885,100948.0
2022-10-05 12:00:00,47.15,47.16,46.98,47.08,102415.0,46.5984,46.6083,46.4304,46.5292,102415.0
2022-10-05 12:05:00,47.08,47.4,47.07,47.35,164351.0,46.5292,46.8455,46.5193,46.7961,164351.0
2022-10-05 12:10:00,47.32,47.52,47.3,47.45,95527.0,46.7664,46.9641,46.7467,46.8949,95527.0
2022-10-05 12:15:00,47.45,47.62,47.43,47.62,153687.0,46.8949,47.0629,46.8751,47.0629,153687.0
2022-10-05 12:20:00,47.62,47.69,47.56,47.68,161176.0,47.0629,47.1321,47.0036,47.1222,161176.0
2022-10-05 12:25:00,47.69,47.7,47.61,47.65,117720.0,47.1321,47.142,47.053,47.0926,117720.0
2022-10-05 12:30:00,47.66,47.71,47.6,47.63,234943.0,47.1024,47.1519,47.0431,47.0728,234943.0
2022-10-05 12:35:00,47.64,47.67,47.56,47.64,93784.0,47.0827,47.1123,47.0036,47.0827,93784.0
2022-10-05 12:40:00,47.65,47.71,47.55,47.71,101906.0,47.0926,47.1519,46.9937,47.1519,101906.0
2022-10-05 12:45:00,47.71,47.94,47.65,47.94,86268.0,47.1519,47.3792,47.0926,47.3792,86268.0
2022-10-05 12:50:00,47.94,48.02,47.9,48.0,93307.0,47.3792,47.4582,47.3396,47.4385,93307.0
2022-10-05 12:55:00,48.0,48.03,47.87,47.88,115935.0,47.4385,47.4681,47.31,47.3199,115935.0
2022-10-05 13:00:00,47.88,47.97,47.8,47.96,125700.0,47.3199,47.4088,47.2408,47.3989,125700.0
2022-10-05 13:05:00,47.96,48.14,47.95,48.05,87581.0,47.3989,47.5768,47.389,47.4879,87581.0
2022-10-05 13:10:00,48.05,48.18,48.04,48.17,50745.0,47.4879,47.6164,47.478,47.6065,50745.0
2022-10-05 13:15:00,48.18,48.33,48.16,48.28,107107.0,47.6164,47.7646,47.5966,47.7152,107107.0
2022-10-05 13:20:00,48.29,48.44,48.28,48.34,156712.0,47.7251,47.8733,47.7152,47.7745,156712.0
2022-10-05 13:25:00,48.34,48.39,48.29,48.34,135550.0,47.7745,47.8239,47.7251,47.7745,135550.0
2022-10-05 13:30:00,48.36,48.46,48.35,48.39,212308.0,47.7943,47.8931,47.7844,47.8239,212308.0
2022-10-05 13:35:00,48.39,48.47,48.28,48.47,94835.0,47.8239,47.903,47.7152,47.903,94835.0
2022-10-05 13:40:00,48.47,48.47,48.26,48.31,98398.0,47.903,47.903,47.6954,47.7448,98398.0
2022-10-05 13:45:00,48.3,48.43,48.25,48.37,72763.0,47.735,47.8634,47.6855,47.8041,72763.0
2022-10-05 13:50:00,48.37,48.53,48.29,48.53,354069.0,47.8041,47.9623,47.7251,47.9623,354069.0
2022-10-05 13:55:00,48.52,48.57,48.43,48.44,126253.0,47.9524,48.0018,47.8634,47.8733,126253.0
2022-10-05 14:00:00,48.45,48.53,48.33,48.51,194610.0,47.8832,47.9623,47.7646,47.9425,194610.0
2022-10-05 14:05:00,48.51,48.51,48.33,48.33,116563.0,47.9425,47.9425,47.7646,47.7646,116563.0
2022-10-05 14:10:00,48.34,48.48,48.3,48.45,127711.0,47.7745,47.9128,47.735,47.8832,127711.0
2022-10-05 14:15:00,48.45,48.47,48.37,48.4,114678.0,47.8832,47.903,47.8041,47.8338,114678.0
2022-10-05 14:20:00,48.39,48.42,48.31,48.41,104168.0,47.8239,47.8536,47.7448,47.8437,104168.0
2022-10-05 14:25:00,48.41,48.42,48.29,48.39,267851.0,47.8437,47.8536,47.7251,47.8239,267851.0
2022-10-05 14:30:00,48.39,48.41,48.22,48.26,146116.0,47.8239,47.8437,47.6559,47.6954,146116.0
2022-10-05 14:35:00,48.25,48.43,48.25,48.39,87803.0,47.6855,47.8634,47.6855,47.8239,87803.0
2022-10-05 14:40:00,48.4,48.52,48.36,48.5,78246.0,47.8338,47.9524,47.7943,47.9326,78246.0
2022-10-05 14:45:00,48.52,48.57,48.45,48.46,100074.0,47.9524,48.0018,47.8832,47.8931,100074.0
2022-10-05 14:50:00,48.47,48.54,48.39,48.53,86887.0,47.903,47.9721,47.8239,47.9623,86887.0
2022-10-05 14:55:00,48.54,48.74,48.52,48.73,90316.0,47.9721,48.1698,47.9524,48.1599,90316.0
2022-10-05 15:00:00,48.74,48.9,48.74,48.81,188644.0,48.1698,48.3279,48.1698,48.239,188644.0
2022-10-05 15:05:00,48.81,48.9,48.8,48.89,129787.0,48.239,48.3279,48.2291,48.3181,129787.0
2022-10-05 15:10:00,48.89,48.96,48.82,48.96,146738.0,48.3181,48.3872,48.2489,48.3872,146738.0
2022-10-05 15:15:00,48.97,49.08,48.93,49.02,108749.0,48.3971,48.5058,48.3576,48.4465,108749.0
2022-10-05 15:20:00,49.01,49.03,48.93,48.99,115592.0,48.4366,48.4564,48.3576,48.4169,115592.0
2022-10-05 15:25:00,48.99,48.99,48.75,48.77,218303.0,48.4169,48.4169,48.1797,48.1995,218303.0
2022-10-05 15:30:00,48.77,48.81,48.66,48.71,359329.0,48.1995,48.239,48.0907,48.1402,359329.0
2022-10-05 15:35:00,48.71,48.75,48.64,48.74,227163.0,48.1402,48.1797,48.071,48.1698,227163.0
2022-10-05 15:40:00,48.73,48.76,48.64,48.7,236332.0,48.1599,48.1896,48.071,48.1303,236332.0
2022-10-05 15:45:00,48.7,48.75,48.57,48.6,302405.0,48.1303,48.1797,48.0018,48.0314,302405.0
2022-10-05 15:50:00,48.6,48.66,48.39,48.43,612737.0,48.0314,48.0907,47.8239,47.8634,612737.0
2022-10-05 15:55:00,48.42,48.54,48.32,48.36,1064869.0,47.8536,47.9721,47.7547,47.7943,1064869.0
2022-10-06 09:30:00,48.34,48.9,48.22,48.79,197298.0,47.8343,48.3884,47.7155,48.2795,197298.0
2022-10-06 09:35:00,48.8,49.13,48.6,49.08,198857.0,48.2894,48.616,48.0915,48.5665,198857.0
2022-10-06 09:40:00,49.08,49.21,48.94,49.12,114103.0,48.5665,48.6952,48.428,48.6061,114103.0
2022-10-06 09:45:00,49.13,49.22,48.9,48.95,156080.0,48.616,48.705,48.3884,48.4379,156080.0
2022-10-06 09:50:00,48.96,49.3,48.92,49.21,127722.0,48.4478,48.7842,48.4082,48.6952,127722.0
2022-10-06 09:55:00,49.22,49.26,48.79,48.84,130085.0,48.705,48.7446,48.2795,48.329,130085.0
2022-10-06 10:00:00,48.86,48.9,48.14,48.25,190422.0,48.3488,48.3884,47.6363,47.7452,190422.0
2022-10-06 10:05:00,48.25,48.25,47.96,48.12,129273.0,47.7452,47.7452,47.4582,47.6166,129273.0
2022-10-06 10:10:00,48.11,48.15,47.95,48.02,156363.0,47.6067,47.6462,47.4483,47.5176,156363.0
2022-10-06 10:15:00,48.02,48.18,47.82,47.92,108826.0,47.5176,47.6759,47.3197,47.4186,108826.0
2022-10-06 10:20:00,47.93,47.95,47.73,47.77,81918.0,47.4285,47.4483,47.2306,47.2702,81918.0
2022-10-06 10:25:00,47.77,47.95,47.64,47.71,140442.0,47.2702,47.4483,47.1416,47.2108,140442.0
2022-10-06 10:30:00,47.7,47.95,47.67,47.74,72797.0,47.201,47.4483,47.1713,47.2405,72797.0
2022-10-06 10:35:00,47.73,48.02,47.72,47.95,31752.0,47.2306,47.5176,47.2207,47.4483,31752.0
2022-10-06 10:40:00,47.95,48.17,47.94,48.09,53489.0,47.4483,47.666,47.4384,47.5869,53489.0
2022-10-06 10:45:00,48.08,48.33,47.97,48.32,47206.0,47.577,47.8244,47.4681,47.8145,47206.0
2022-10-06 10:50:00,48.32,48.35,48.22,48.3,156906.0,47.8145,47.8441,47.7155,47.7947,156906.0
2022-10-06 10:55:00,48.3,48.46,48.23,48.43,143150.0,47.7947,47.953,47.7254,47.9233,143150.0
2022-10-06 11:00:00,48.43,48.54,48.21,48.29,76024.0,47.9233,48.0322,47.7056,47.7848,76024.0
2022-10-06 11:05:00,48.3,48.42,48.22,48.35,74945.0,47.7947,47.9134,47.7155,47.8441,74945.0
2022-10-06 11:10:00,48.36,48.38,48.21,48.27,209466.0,47.854,47.8738,47.7056,47.765,209466.0
2022-10-06 11:15:00,48.26,48.55,48.23,48.52,92586.0,47.7551,48.0421,47.7254,48.0124,92586.0
2022-10-06 11:20:00,48.52,48.71,48.49,48.68,58310.0,48.0124,48.2004,47.9827,48.1707,58310.0
2022-10-06 11:25:00,48.67,48.69,48.49,48.62,62340.0,48.1608,48.1806,47.9827,48.1113,62340.0
2022-10-06 11:30:00,48.64,48.65,48.43,48.46,40998.0,48.1311,48.141,47.9233,47.953,40998.0
2022-10-06 11:35:00,48.45,48.52,48.31,48.33,49533.0,47.9431,48.0124,47.8046,47.8244,49533.0
2022-10-06 11:40:00,48.34,48.37,48.24,48.29,179189.0,47.8343,47.8639,47.7353,47.7848,179189.0
2022-10-06 11:45:00,48.28,48.53,48.28,48.48,85364.0,47.7749,48.0223,47.7749,47.9728,85364.0
2022-10-06 11:50:00,48.47,48.65,48.43,48.46,58230.0,47.9629,48.141,47.9233,47.953,58230.0
2022-10-06 11:55:00,48.46,48.49,48.11,48.16,69608.0,47.953,47.9827,47.6067,47.6561,69608.0
2022-10-06 12:00:00,48.14,48.17,48.06,48.14,36313.0,47.6363,47.666,47.5572,47.6363,36313.0
2022-10-06 12:05:00,48.13,48.23,48.11,48.16,39414.0,47.6265,47.7254,47.6067,47.6561,39414.0
2022-10-06 12:10:00,48.17,48.3,48.16,48.27,120550.0,47.666,47.7947,47.6561,47.765,120550.0
2022-10-06 12:15:00,48.27,48.37,48.24,48.29,36253.0,47.765,47.8639,47.7353,47.7848,36253.0
2022-10-06 12:20:00,48.31,48.41,48.27,48.4,35832.0,47.8046,47.9035,47.765,47.8936,35832.0
2022-10-06 12:25:00,48.4,48.5,48.38,48.48,96132.0,47.8936,47.9926,47.8738,47.9728,96132.0
2022-10-06 12:30:00,48.47,48.48,48.3,48.41,70525.0,47.9629,47.9728,47.7947,47.9035,70525.0
2022-10-06 12:35:00,48.41,48.51,48.34,48.48,85420.0,47.9035,48.0025,47.8343,47.9728,85420.0
2022-10-06 12:40:00,48.48,48.6,48.42,48.57,168868.0,47.9728,48.0915,47.9134,48.0618,168868.0
2022-10-06 12:45:00,48.57,48.72,48.55,48.63,111581.0,48.0618,48.2103,48.0421,48.1212,111581.0
2022-10-06 12:50:00,48.64,48.64,48.42,48.51,66320.0,48.1311,48.1311,47.9134,48.0025,66320.0
2022-10-06 12:55:00,48.52,48.59,48.39,48.43,83910.0,48.0124,48.0816,47.8837,47.9233,83910.0
2022-10-06 13:00:00,48.43,48.44,48.34,48.39,101123.0,47.9233,47.9332,47.8343,47.8837,101123.0
2022-10-06 13:05:00,48.4,48.41,48.34,48.37,163975.0,47.8936,47.9035,47.8343,47.8639,163975.0
2022-10-06 13:10:00,48.36,48.56,48.35,48.54,83493.0,47.854,48.052,47.8441,48.0322,83493.0
2022-10-06 13:15:00,48.54,48.54,48.46,48.5,136649.0,48.0322,48.0322,47.953,47.9926,136649.0
2022-10-06 13:20:00,48.5,48.63,48.49,48.52,80129.0,47.9926,48.1212,47.9827,48.0124,80129.0
2022-10-06 13:25:00,48.51,48.57,48.46,48.53,70210.0,48.0025,48.0618,47.953,48.0223,70210.0
2022-10-06 13:30:00,48.52,48.52,48.25,48.37,47847.0,48.0124,48.0124,47.7452,47.8639,47847.0
2022-10-06 13:35:00,48.37,48.37,48.29,48.33,25345.0,47.8639,47.8639,47.7848,47.8244,25345.0
2022-10-06 13:40:00,48.34,48.41,48.3,48.4,42635.0,47.8343,47.9035,47.7947,47.8936,42635.0
2022-10-06 13:45:00,48.4,48.41,48.3,48.38,36916.0,47.8936,47.9035,47.7947,47.8738,36916.0
2022-10-06 13:50:00,48.36,48.41,48.32,48.36,163855.0,47.854,47.9035,47.8145,47.854,163855.0
2022-10-06 13:55:00,48.35,48.43,48.29,48.34,73356.0,47.8441,47.9233,47.7848,47.8343,73356.0
2022-10-06 14:00:00,48.34,48.34,48.19,48.2,82279.0,47.8343,47.8343,47.6858,47.6957,82279.0
2022-10-06 14:05:00,48.2,48.22,48.01,48.04,35830.0,47.6957,47.7155,47.5077,47.5374,35830.0
2022-10-06 14:10:00,48.05,48.14,47.96,48.11,53640.0,47.5473,47.6363,47.4582,47.6067,53640.0
2022-10-06 14:15:00,48.11,48.14,48.03,48.13,80673.0,47.6067,47.6363,47.5275,47.6265,80673.0
2022-10-06 14:20:00,48.12,48.22,48.1,48.14,93454.0,47.6166,47.7155,47.5968,47.6363,93454.0
2022-10-06 14:25:00,48.15,48.23,48.14,48.17,82751.0,47.6462,47.7254,47.6363,47.666,82751.0
2022-10-06 14:30:00,48.16,48.29,48.03,48.04,149066.0,47.6561,47.7848,47.5275,47.5374,149066.0
2022-10-06 14:35:00,48.03,48.2,48.03,48.08,81573.0,47.5275,47.6957,47.5275,47.577,81573.0
2022-10-06 14:40:00,48.08,48.23,48.06,48.14,62184.0,47.577,47.7254,47.5572,47.6363,62184.0
2022-10-06 14:45:00,48.14,48.16,48.04,48.05,67173.0,47.6363,47.6561,47.5374,47.5473,67173.0
2022-10-06 14:50:00,48.05,48.11,47.97,48.09,107199.0,47.5473,47.6067,47.4681,47.5869,107199.0
2022-10-06 14:55:00,48.09,48.18,48.07,48.11,52829.0,47.5869,47.6759,47.5671,47.6067,52829.0
2022-10-06 15:00:00,48.11,48.17,47.98,48.11,64759.0,47.6067,47.666,47.478,47.6067,64759.0
2022-10-06 15:05:00,48.1,48.11,48.02,48.05,74000.0,47.5968,47.6067,47.5176,47.5473,74000.0
2022-10-06 15:10:00,48.05,48.16,47.97,48.15,91257.0,47.5473,47.6561,47.4681,47.6462,91257.0
2022-10-06 15:15:00,48.16,48.19,48.04,48.14,97119.0,47.6561,47.6858,47.5374,47.6363,97119.0
2022-10-06 15:20:00,48.15,48.27,48.1,48.19,128902.0,47.6462,47.765,47.5968,47.6858,128902.0
2022-10-06 15:25:00,48.19,48.28,48.12,48.25,138489.0,47.6858,47.7749,47.6166,47.7452,138489.0
2022-10-06 15:30:00,48.25,48.3,48.05,48.07,84663.0,47.7452,47.7947,47.5473,47.5671,84663.0
2022-10-06 15:35:00,48.05,48.13,47.99,48.09,105317.0,47.5473,47.6265,47.4879,47.5869,105317.0
2022-10-06 15:40:00,48.09,48.13,48.01,48.08,217783.0,47.5869,47.6265,47.5077,47.577,217783.0
2022-10-06 15:45:00,48.07,48.1,47.92,47.93,255627.0,47.5671,47.5968,47.4186,47.4285,255627.0
2022-10-06 15:50:00,47.93,48.01,47.83,47.84,317250.0,47.4285,47.5077,47.3296,47.3395,317250.0
2022-10-06 15:55:00,47.84,48.01,47.79,47.95,1046403.0,47.3395,47.5077,47.29,47.4483,1046403.0
2022-10-07 09:30:00,46.16,46.39,45.65,45.88,579870.0,45.6771,45.9047,45.1724,45.4,579870.0
2022-10-07 09:35:00,45.87,46.0,45.66,45.88,143729.0,45.3901,45.5187,45.1823,45.4,143729.0
2022-10-07 09:40:00,45.88,46.09,45.54,45.59,222294.0,45.4,45.6078,45.0635,45.113,222294.0
2022-10-07 09:45:00,45.59,45.6,45.06,45.1,173900.0,45.113,45.1229,44.5886,44.6282,173900.0
2022-10-07 09:50:00,45.09,45.24,45.01,45.07,108051.0,44.6183,44.7667,44.5391,44.5985,108051.0
2022-10-07 09:55:00,45.05,45.1,44.59,44.61,186076.0,44.5787,44.6282,44.1235,44.1433,186076.0
2022-10-07 10:00:00,44.6,44.73,44.39,44.43,187227.0,44.1334,44.262,43.9256,43.9652,187227.0
2022-10-07 10:05:00,44.44,44.78,44.44,44.62,193403.0,43.9751,44.3115,43.9751,44.1532,193403.0
2022-10-07 10:10:00,44.61,44.7,44.48,44.62,302660.0,44.1433,44.2323,44.0146,44.1532,302660.0
2022-10-07 10:15:00,44.62,45.19,44.6,45.13,284490.0,44.1532,44.7172,44.1334,44.6578,284490.0
2022-10-07 10:20:00,45.13,45.23,44.85,45.06,96960.0,44.6578,44.7568,44.3808,44.5886,96960.0
2022-10-07 10:25:00,45.04,45.15,44.77,44.79,92190.0,44.5688,44.6776,44.3016,44.3214,92190.0
2022-10-07 10:30:00,44.79,44.85,44.46,44.54,201908.0,44.3214,44.3808,43.9948,44.074,201908.0
2022-10-07 10:35:00,44.54,44.54,44.34,44.35,77173.0,44.074,44.074,43.8761,43.886,77173.0
2022-10-07 10:40:00,44.36,44.61,44.36,44.52,116014.0,43.8959,44.1433,43.8959,44.0542,116014.0
2022-10-07 10:45:00,44.52,44.65,44.4,44.43,96460.0,44.0542,44.1829,43.9355,43.9652,96460.0
2022-10-07 10:50:00,44.43,44.48,44.23,44.41,146371.0,43.9652,44.0146,43.7673,43.9454,146371.0
2022-10-07 10:55:00,44.42,44.48,44.18,44.22,105961.0,43.9553,44.0146,43.7178,43.7574,105961.0
2022-10-07 11:00:00,44.22,44.32,44.13,44.19,93054.0,43.7574,43.8563,43.6683,43.7277,93054.0
2022-10-07 11:05:00,44.18,44.18,43.99,44.08,137424.0,43.7178,43.7178,43.5298,43.6188,137424.0
2022-10-07 11:10:00,44.06,44.12,43.82,43.9,181373.0,43.599,43.6584,43.3615,43.4407,181373.0
2022-10-07 11:15:00,43.9,43.99,43.66,43.66,131688.0,43.4407,43.5298,43.2032,43.2032,131688.0
2022-10-07 11:20:00,43.68,43.69,43.53,43.57,122399.0,43.223,43.2329,43.0746,43.1142,122399.0
2022-10-07 11:25:00,43.57,43.81,43.57,43.72,114414.0,43.1142,43.3516,43.1142,43.2626,114414.0
2022-10-07 11:30:00,43.72,43.85,43.59,43.59,145308.0,43.2626,43.3912,43.1339,43.1339,145308.0
2022-10-07 11:35:00,43.59,43.69,43.5,43.54,111386.0,43.1339,43.2329,43.0449,43.0845,111386.0
2022-10-07 11:40:00,43.52,43.58,43.34,43.37,97342.0,43.0647,43.1241,42.8866,42.9163,97342.0
2022-10-07 11:45:00,43.34,43.54,43.31,43.54,109221.0,42.8866,43.0845,42.8569,43.0845,109221.0
2022-10-07 11:50:00,43.53,43.7,43.51,43.65,140081.0,43.0746,43.2428,43.0548,43.1933,140081.0
2022-10-07 11:55:00,43.65,43.89,43.64,43.83,114096.0,43.1933,43.4308,43.1834,43.3714,114096.0
2022-10-07 12:00:00,43.86,43.92,43.76,43.9,108034.0,43.4011,43.4605,43.3022,43.4407,108034.0
2022-10-07 12:05:00,43.9,43.96,43.81,43.89,138073.0,43.4407,43.5001,43.3516,43.4308,138073.0
2022-10-07 12:10:00,43.9,43.99,43.82,43.86,126146.0,43.4407,43.5298,43.3615,43.4011,126146.0
2022-10-07 12:15:00,43.87,43.88,43.68,43.73,170321.0,43.411,43.4209,43.223,43.2725,170321.0
2022-10-07 12:20:00,43.73,43.79,43.63,43.63,99407.0,43.2725,43.3319,43.1735,43.1735,99407.0
2022-10-07 12:25:00,43.64,43.72,43.59,43.65,101832.0,43.1834,43.2626,43.1339,43.1933,101832.0
2022-10-07 12:30:00,43.64,43.66,43.44,43.47,92784.0,43.1834,43.2032,42.9855,43.0152,92784.0
2022-10-07 12:35:00,43.46,43.46,43.31,43.34,173651.0,43.0053,43.0053,42.8569,42.8866,173651.0
2022-10-07 12:40:00,43.34,43.39,43.06,43.12,234969.0,42.8866,42.936,42.6095,42.6689,234969.0
2022-10-07 12:45:00,43.14,43.31,43.13,43.24,127022.0,42.6887,42.8569,42.6788,42.7876,127022.0
2022-10-07 12:50:00,43.25,43.38,43.21,43.25,73993.0,42.7975,42.9261,42.7579,42.7975,73993.0
2022-10-07 12:55:00,43.25,43.42,43.25,43.39,75853.0,42.7975,42.9657,42.7975,42.936,75853.0
2022-10-07 13:00:00,43.39,43.39,43.18,43.22,78276.0,42.936,42.936,42.7282,42.7678,78276.0
2022-10-07 13:05:00,43.22,43.25,43.05,43.05,66409.0,42.7678,42.7975,42.5996,42.5996,66409.0
2022-10-07 13:10:00,43.05,43.29,43.02,43.29,91307.0,42.5996,42.8371,42.5699,42.8371,91307.0
2022-10-07 13:15:00,43.29,43.42,43.23,43.33,214099.0,42.8371,42.9657,42.7777,42.8767,214099.0
2022-10-07 13:20:00,43.33,43.36,43.15,43.15,93687.0,42.8767,42.9064,42.6986,42.6986,93687.0
2022-10-07 13:25:00,43.15,43.27,43.14,43.14,86821.0,42.6986,42.8173,42.6887,42.6887,86821.0
2022-10-07 13:30:00,43.14,43.2,43.1,43.11,60249.0,42.6887,42.748,42.6491,42.659,60249.0
2022-10-07 13:35:00,43.11,43.21,43.08,43.12,73125.0,42.659,42.7579,42.6293,42.6689,73125.0
2022-10-07 13:40:00,43.12,43.26,43.09,43.16,76326.0,42.6689,42.8074,42.6392,42.7084,76326.0
2022-10-07 13:45:00,43.15,43.22,43.07,43.09,71605.0,42.6986,42.7678,42.6194,42.6392,71605.0
2022-10-07 13:50:00,43.09,43.12,43.0,43.02,67076.0,42.6392,42.6689,42.5501,42.5699,67076.0
2022-10-07 13:55:00,43.02,43.08,42.96,42.98,77614.0,42.5699,42.6293,42.5105,42.5303,77614.0
2022-10-07 14:00:00,42.97,43.0,42.92,42.94,64156.0,42.5204,42.5501,42.471,42.4908,64156.0
2022-10-07 14:05:00,42.94,42.95,42.85,42.89,94007.0,42.4908,42.5006,42.4017,42.4413,94007.0
2022-10-07 14:10:00,42.89,42.89,42.8,42.84,74218.0,42.4413,42.4413,42.3522,42.3918,74218.0
2022-10-07 14:15:00,42.84,42.87,42.73,42.73,111004.0,42.3918,42.4215,42.2829,42.2829,111004.0
2022-10-07 14:20:00,42.73,42.77,42.61,42.62,93132.0,42.2829,42.3225,42.1642,42.1741,93132.0
2022-10-07 14:25:00,42.63,42.69,42.56,42.6,90013.0,42.184,42.2434,42.1147,42.1543,90013.0
2022-10-07 14:30:00,42.59,42.73,42.58,42.69,58024.0,42.1444,42.2829,42.1345,42.2434,58024.0
2022-10-07 14:35:00,42.69,42.77,42.67,42.68,55957.0,42.2434,42.3225,42.2236,42.2335,55957.0
2022-10-07 14:40:00,42.68,42.75,42.65,42.65,55725.0,42.2335,42.3027,42.2038,42.2038,55725.0
2022-10-07 14:45:00,42.65,42.71,42.57,42.62,89578.0,42.2038,42.2632,42.1246,42.1741,89578.0
2022-10-07 14:50:00,42.62,42.63,42.52,42.54,77715.0,42.1741,42.184,42.0751,42.0949,77715.0
2022-10-07 14:55:00,42.54,42.62,42.51,42.59,129789.0,42.0949,42.1741,42.0652,42.1444,129789.0
2022-10-07 15:00:00,42.59,42.89,42.59,42.89,145999.0,42.1444,42.4413,42.1444,42.4413,145999.0
2022-10-07 15:05:00,42.88,42.91,42.72,42.8,134297.0,42.4314,42.4611,42.2731,42.3522,134297.0
2022-10-07 15:10:00,42.81,42.88,42.71,42.71,134891.0,42.3621,42.4314,42.2632,42.2632,134891.0
2022-10-07 15:15:00,42.71,42.81,42.68,42.69,94482.0,42.2632,42.3621,42.2335,42.2434,94482.0
2022-10-07 15:20:00,42.68,42.75,42.61,42.64,152531.0,42.2335,42.3027,42.1642,42.1939,152531.0
2022-10-07 15:25:00,42.64,42.72,42.51,42.53,145906.0,42.1939,42.2731,42.0652,42.085,145906.0
2022-10-07 15:30:00,42.52,42.53,42.24,42.24,222565.0,42.0751,42.085,41.7981,41.7981,222565.0
2022-10-07 15:35:00,42.25,42.43,42.22,42.43,265133.0,41.808,41.9861,41.7783,41.9861,265133.0
2022-10-07 15:40:00,42.44,42.49,42.32,42.4,279065.0,41.996,42.0455,41.8772,41.9564,279065.0
2022-10-07 15:45:00,42.4,42.4,42.26,42.3,522194.0,41.9564,41.9564,41.8179,41.8574,522194.0
2022-10-07 15:50:00,42.3,42.51,42.26,42.36,853494.0,41.8574,42.0652,41.8179,41.9168,853494.0
2022-10-07 15:55:00,42.37,42.43,42.25,42.34,1465296.0,41.9267,41.9861,41.808,41.897,1465296.0
2022-10-10 09:30:00,41.93,42.15,40.96,40.96,454341.0,41.4913,41.709,40.5315,40.5315,454341.0
2022-10-10 09:35:00,40.97,41.17,40.7,40.71,229850.0,40.5414,40.7393,40.2742,40.2841,229850.0
2022-10-10 09:40:00,40.72,40.73,40.26,40.28,238419.0,40.294,40.3039,39.8388,39.8586,238419.0
2022-10-10 09:45:00,40.28,40.41,40.14,40.26,295694.0,39.8586,39.9872,39.72,39.8388,295694.0
2022-10-10 09:50:00,40.3,40.65,40.07,40.08,230577.0,39.8784,40.2247,39.6508,39.6607,230577.0
2022-10-10 09:55:00,40.08,40.19,39.76,39.88,450183.0,39.6607,39.7695,39.344,39.4628,450183.0
2022-10-10 10:00:00,39.89,39.89,39.35,39.37,328752.0,39.4727,39.4727,38.9383,38.9581,328752.0
2022-10-10 10:05:00,39.37,39.75,39.36,39.75,375707.0,38.9581,39.3341,38.9482,39.3341,375707.0
2022-10-10 10:10:00,39.74,39.89,39.62,39.71,217652.0,39.3242,39.4727,39.2055,39.2945,217652.0
2022-10-10 10:15:00,39.7,40.04,39.66,39.9,229991.0,39.2846,39.6211,39.2451,39.4826,229991.0
2022-10-10 10:20:00,39.91,39.94,39.66,39.66,92213.0,39.4925,39.5221,39.2451,39.2451,92213.0
2022-10-10 10:25:00,39.65,40.09,39.61,40.05,276664.0,39.2352,39.6706,39.1956,39.631,276664.0
2022-10-10 10:30:00,40.05,40.18,39.86,39.87,144080.0,39.631,39.7596,39.443,39.4529,144080.0
2022-10-10 10:35:00,39.86,39.91,39.6,39.61,151519.0,39.443,39.4925,39.1857,39.1956,151519.0
2022-10-10 10:40:00,39.6,39.73,39.54,39.58,116741.0,39.1857,39.3143,39.1263,39.1659,116741.0
2022-10-10 10:45:00,39.58,39.67,39.43,39.54,136554.0,39.1659,39.255,39.0175,39.1263,136554.0
2022-10-10 10:50:00,39.53,39.54,39.21,39.29,104793.0,39.1164,39.1263,38.7998,38.8789,104793.0
2022-10-10 10:55:00,39.28,39.37,39.2,39.34,128386.0,38.869,38.9581,38.7899,38.9284,128386.0
2022-10-10 11:00:00,39.33,39.4,39.25,39.27,122134.0,38.9185,38.9878,38.8394,38.8591,122134.0
2022-10-10 11:05:00,39.27,39.62,39.27,39.6,158543.0,38.8591,39.2055,38.8591,39.1857,158543.0
2022-10-10 11:10:00,39.58,39.7,39.54,39.68,109839.0,39.1659,39.2846,39.1263,39.2649,109839.0
2022-10-10 11:15:00,39.66,39.76,39.58,39.69,111063.0,39.2451,39.344,39.1659,39.2748,111063.0
2022-10-10 11:20:00,39.7,40.04,39.67,39.99,95294.0,39.2846,39.6211,39.255,39.5716,95294.0
2022-10-10 11:25:00,39.98,39.99,39.87,39.95,91780.0,39.5617,39.5716,39.4529,39.532,91780.0
2022-10-10 11:30:00,39.95,40.04,39.89,40.04,96560.0,39.532,39.6211,39.4727,39.6211,96560.0
2022-10-10 11:35:00,40.05,40.11,39.94,40.0,50221.0,39.631,39.6904,39.5221,39.5815,50221.0
2022-10-10 11:40:00,39.99,40.04,39.78,40.02,86998.0,39.5716,39.6211,39.3638,39.6013,86998.0
2022-10-10 11:45:00,40.03,40.26,39.98,40.26,78549.0,39.6112,39.8388,39.5617,39.8388,78549.0
2022-10-10 11:50:00,40.26,40.48,40.24,40.41,83842.0,39.8388,40.0565,39.819,39.9872,83842.0
2022-10-10 11:55:00,40.4,40.49,40.35,40.38,85221.0,39.9773,40.0664,39.9278,39.9575,85221.0
2022-10-10 12:00:00,40.38,40.39,40.2,40.29,42492.0,39.9575,39.9674,39.7794,39.8685,42492.0
2022-10-10 12:05:00,40.29,40.32,40.08,40.13,51054.0,39.8685,39.8982,39.6607,39.7101,51054.0
2022-10-10 12:10:00,40.13,40.26,40.08,40.23,83607.0,39.7101,39.8388,39.6607,39.8091,83607.0
2022-10-10 12:15:00,40.23,40.38,40.21,40.25,72365.0,39.8091,39.9575,39.7893,39.8289,72365.0
2022-10-10 12:20:00,40.24,40.25,40.02,40.06,45442.0,39.819,39.8289,39.6013,39.6409,45442.0
2022-10-10 12:25:00,40.05,40.08,39.95,39.96,53640.0,39.631,39.6607,39.532,39.5419,53640.0
2022-10-10 12:30:00,39.95,40.03,39.91,39.98,123654.0,39.532,39.6112,39.4925,39.5617,123654.0
2022-10-10 12:35:00,40.0,40.02,39.9,39.93,74676.0,39.5815,39.6013,39.4826,39.5122,74676.0
2022-10-10 12:40:00,39.97,40.03,39.9,40.02,73719.0,39.5518,39.6112,39.4826,39.6013,73719.0
2022-10-10 12:45:00,40.04,40.11,40.01,40.09,42563.0,39.6211,39.6904,39.5914,39.6706,42563.0
2022-10-10 12:50:00,40.09,40.12,40.04,40.1,36406.0,39.6706,39.7003,39.6211,39.6805,36406.0
2022-10-10 12:55:00,40.1,40.19,40.02,40.02,44547.0,39.6805,39.7695,39.6013,39.6013,44547.0
2022-10-10 13:00:00,40.02,40.02,39.84,39.85,50531.0,39.6013,39.6013,39.4232,39.4331,50531.0
2022-10-10 13:05:00,39.86,39.9,39.75,39.77,97598.0,39.443,39.4826,39.3341,39.3539,97598.0
2022-10-10 13:10:00,39.77,40.08,39.73,40.02,88065.0,39.3539,39.6607,39.3143,39.6013,88065.0
2022-10-10 13:15:00,40.01,40.05,39.89,39.97,50903.0,39.5914,39.631,39.4727,39.5518,50903.0
2022-10-10 13:20:00,39.96,40.05,39.94,39.98,36415.0,39.5419,39.631,39.5221,39.5617,36415.0
2022-10-10 13:25:00,39.96,40.12,39.95,40.11,40493.0,39.5419,39.7003,39.532,39.6904,40493.0
2022-10-10 13:30:00,40.1,40.39,40.08,40.31,67169.0,39.6805,39.9674,39.6607,39.8883,67169.0
2022-10-10 13:35:00,40.32,40.49,40.31,40.47,79169.0,39.8982,40.0664,39.8883,40.0466,79169.0
2022-10-10 13:40:00,40.49,40.5,40.34,40.34,71067.0,40.0664,40.0763,39.918,39.918,71067.0
2022-10-10 13:45:00,40.34,40.95,40.29,40.92,110979.0,39.918,40.5216,39.8685,40.4919,110979.0
2022-10-10 13:50:00,40.91,41.19,40.85,41.06,200278.0,40.482,40.7591,40.4226,40.6304,200278.0
2022-10-10 13:55:00,41.05,41.06,40.78,40.8,93524.0,40.6205,40.6304,40.3533,40.3731,93524.0
2022-10-10 14:00:00,40.8,40.81,40.49,40.53,163182.0,40.3731,40.383,40.0664,40.106,163182.0
2022-10-10 14:05:00,40.53,40.53,40.26,40.27,62757.0,40.106,40.106,39.8388,39.8487,62757.0
2022-10-10 14:10:00,40.27,40.37,40.12,40.15,74933.0,39.8487,39.9476,39.7003,39.7299,74933.0
2022-10-10 14:15:00,40.15,40.19,40.07,40.16,78417.0,39.7299,39.7695,39.6508,39.7398,78417.0
2022-10-10 14:20:00,40.15,40.26,40.11,40.16,57425.0,39.7299,39.8388,39.6904,39.7398,57425.0
2022-10-10 14:25:00,40.16,40.39,40.16,40.34,52201.0,39.7398,39.9674,39.7398,39.918,52201.0
2022-10-10 14:30:00,40.33,40.53,40.27,40.46,62288.0,39.9081,40.106,39.8487,40.0367,62288.0
2022-10-10 14:35:00,40.44,40.55,40.4,40.52,40514.0,40.0169,40.1258,39.9773,40.0961,40514.0
2022-10-10 14:40:00,40.55,40.59,40.34,40.38,49146.0,40.1258,40.1653,39.918,39.9575,49146.0
2022-10-10 14:45:00,40.38,40.39,40.25,40.3,34617.0,39.9575,39.9674,39.8289,39.8784,34617.0
2022-10-10 14:50:00,40.3,40.47,40.23,40.46,55199.0,39.8784,40.0466,39.8091,40.0367,55199.0
2022-10-10 14:55:00,40.47,40.48,40.28,40.37,51335.0,40.0466,40.0565,39.8586,39.9476,51335.0
2022-10-10 15:00:00,40.38,40.5,40.32,40.34,53417.0,39.9575,40.0763,39.8982,39.918,53417.0
2022-10-10 15:05:00,40.34,40.43,40.31,40.39,48367.0,39.918,40.007,39.8883,39.9674,48367.0
2022-10-10 15:10:00,40.38,40.57,40.34,40.57,111902.0,39.9575,40.1455,39.918,40.1455,111902.0
2022-10-10 15:15:00,40.58,40.71,40.51,40.7,64654.0,40.1554,40.2841,40.0862,40.2742,64654.0
2022-10-10 15:20:00,40.7,40.74,40.6,40.63,76300.0,40.2742,40.3138,40.1752,40.2049,76300.0
2022-10-10 15:25:00,40.61,40.61,40.34,40.4,89292.0,40.1851,40.1851,39.918,39.9773,89292.0
2022-10-10 15:30:00,40.39,40.45,40.25,40.41,113975.0,39.9674,40.0268,39.8289,39.9872,113975.0
2022-10-10 15:35:00,40.41,40.61,40.33,40.48,121002.0,39.9872,40.1851,39.9081,40.0565,121002.0
2022-10-10 15:40:00,40.48,40.49,40.37,40.48,118222.0,40.0565,40.0664,39.9476,40.0565,118222.0
2022-10-10 15:45:00,40.48,40.67,40.46,40.66,187216.0,40.0565,40.2445,40.0367,40.2346,187216.0
2022-10-10 15:50:00,40.66,40.7,40.47,40.58,245492.0,40.2346,40.2742,40.0466,40.1554,245492.0
2022-10-10 15:55:00,40.57,40.57,40.29,40.3,460316.0,40.1455,40.1455,39.8685,39.8784,460316.0
2022-10-11 09:30:00,40.0,40.11,39.43,39.49,798263.0,39.5815,39.6904,39.0175,39.0768,798263.0
2022-10-11 09:35:00,39.48,39.61,39.31,39.46,347654.0,39.0669,39.1956,38.8987,39.0472,347654.0
2022-10-11 09:40:00,39.48,39.58,39.28,39.36,341576.0,39.0669,39.1659,38.869,38.9482,341576.0
2022-10-11 09:45:00,39.36,39.49,38.94,38.97,301752.0,38.9482,39.0768,38.5326,38.5623,301752.0
2022-10-11 09:50:00,38.97,39.11,38.84,38.87,243486.0,38.5623,38.7008,38.4336,38.4633,243486.0
2022-10-11 09:55:00,38.87,38.98,38.54,38.55,258567.0,38.4633,38.5722,38.1368,38.1467,258567.0
2022-10-11 10:00:00,38.55,38.58,38.06,38.13,281152.0,38.1467,38.1764,37.6618,37.7311,281152.0
2022-10-11 10:05:00,38.13,38.46,38.05,38.3,241016.0,37.7311,38.0576,37.6519,37.8993,241016.0
2022-10-11 10:10:00,38.3,38.58,38.19,38.54,208329.0,37.8993,38.1764,37.7904,38.1368,208329.0
2022-10-11 10:15:00,38.55,38.93,38.46,38.65,192965.0,38.1467,38.5227,38.0576,38.2456,192965.0
2022-10-11 10:20:00,38.64,38.77,38.54,38.75,169793.0,38.2357,38.3644,38.1368,38.3446,169793.0
2022-10-11 10:25:00,38.73,38.84,38.64,38.65,127440.0,38.3248,38.4336,38.2357,38.2456,127440.0
2022-10-11 10:30:00,38.63,38.99,38.56,38.91,129276.0,38.2258,38.5821,38.1566,38.5029,129276.0
2022-10-11 10:35:00,38.91,38.93,38.72,38.81,123597.0,38.5029,38.5227,38.3149,38.404,123597.0
2022-10-11 10:40:00,38.81,39.15,38.79,38.85,189836.0,38.404,38.7404,38.3842,38.4435,189836.0
2022-10-11 10:45:00,38.85,38.88,38.55,38.55,283524.0,38.4435,38.4732,38.1467,38.1467,283524.0
2022-10-11 10:50:00,38.56,38.72,38.54,38.62,101417.0,38.1566,38.3149,38.1368,38.2159,101417.0
2022-10-11 10:55:00,38.62,38.73,38.4,38.42,59993.0,38.2159,38.3248,37.9982,38.018,59993.0
2022-10-11 11:00:00,38.43,38.99,38.41,38.93,110682.0,38.0279,38.5821,38.0081,38.5227,110682.0
2022-10-11 11:05:00,38.91,38.92,38.6,38.66,50652.0,38.5029,38.5128,38.1962,38.2555,50652.0
2022-10-11 11:10:00,38.67,38.71,38.59,38.65,30132.0,38.2654,38.305,38.1863,38.2456,30132.0
2022-10-11 11:15:00,38.64,38.77,38.63,38.71,87116.0,38.2357,38.3644,38.2258,38.305,87116.0
2022-10-11 11:20:00,38.75,38.79,38.63,38.68,78565.0,38.3446,38.3842,38.2258,38.2753,78565.0
2022-10-11 11:25:00,38.68,38.79,38.61,38.77,106260.0,38.2753,38.3842,38.2061,38.3644,106260.0
2022-10-11 11:30:00,38.79,39.12,38.78,39.11,194737.0,38.3842,38.7107,38.3743,38.7008,194737.0
2022-10-11 11:35:00,39.12,39.36,39.09,39.18,167405.0,38.7107,38.9482,38.681,38.7701,167405.0
2022-10-11 11:40:00,39.17,39.22,39.03,39.21,81814.0,38.7602,38.8097,38.6217,38.7998,81814.0
2022-10-11 11:45:00,39.21,39.56,39.16,39.46,233978.0,38.7998,39.1461,38.7503,39.0472,233978.0
2022-10-11 11:50:00,39.45,39.61,39.42,39.48,137969.0,39.0373,39.1956,39.0076,39.0669,137969.0
2022-10-11 11:55:00,39.47,39.47,39.26,39.27,59782.0,39.0571,39.0571,38.8493,38.8591,59782.0
2022-10-11 12:00:00,39.27,39.28,38.92,38.94,96296.0,38.8591,38.869,38.5128,38.5326,96296.0
2022-10-11 12:05:00,38.95,38.98,38.78,38.8,138705.0,38.5425,38.5722,38.3743,38.3941,138705.0
2022-10-11 12:10:00,38.83,39.05,38.81,39.05,70570.0,38.4238,38.6414,38.404,38.6414,70570.0
2022-10-11 12:15:00,39.04,39.27,38.96,39.25,112628.0,38.6316,38.8591,38.5524,38.8394,112628.0
2022-10-11 12:20:00,39.26,39.43,39.17,39.28,105947.0,38.8493,39.0175,38.7602,38.869,105947.0
2022-10-11 12:25:00,39.28,39.28,39.11,39.16,105793.0,38.869,38.869,38.7008,38.7503,105793.0
2022-10-11 12:30:00,39.15,39.3,39.14,39.17,50463.0,38.7404,38.8888,38.7305,38.7602,50463.0
2022-10-11 12:35:00,39.16,39.33,39.1,39.31,53513.0,38.7503,38.9185,38.6909,38.8987,53513.0
2022-10-11 12:40:00,39.3,39.65,39.28,39.63,362924.0,38.8888,39.2352,38.869,39.2154,362924.0
2022-10-11 12:45:00,39.6,39.89,39.59,39.69,130580.0,39.1857,39.4727,39.1758,39.2748,130580.0
2022-10-11 12:50:00,39.7,39.74,39.51,39.53,58846.0,39.2846,39.3242,39.0966,39.1164,58846.0
2022-10-11 12:55:00,39.53,39.53,39.33,39.37,111118.0,39.1164,39.1164,38.9185,38.9581,111118.0
2022-10-11 13:00:00,39.36,39.41,39.31,39.32,70683.0,38.9482,38.9977,38.8987,38.9086,70683.0
2022-10-11 13:05:00,39.32,39.42,39.23,39.35,52398.0,38.9086,39.0076,38.8196,38.9383,52398.0
2022-10-11 13:10:00,39.33,39.39,39.25,39.27,60321.0,38.9185,38.9779,38.8394,38.8591,60321.0
2022-10-11 13:15:00,39.26,39.33,39.18,39.25,64587.0,38.8493,38.9185,38.7701,38.8394,64587.0
2022-10-11 13:20:00,39.24,39.29,39.2,39.27,32810.0,38.8295,38.8789,38.7899,38.8591,32810.0
2022-10-11 13:25:00,39.27,39.27,38.99,39.03,89697.0,38.8591,38.8591,38.5821,38.6217,89697.0
2022-10-11 13:30:00,39.02,39.06,38.93,39.0,146238.0,38.6118,38.6513,38.5227,38.592,146238.0
2022-10-11 13:35:00,39.0,39.04,38.93,38.99,94414.0,38.592,38.6316,38.5227,38.5821,94414.0
2022-10-11 13:40:00,38.98,39.05,38.94,39.03,72348.0,38.5722,38.6414,38.5326,38.6217,72348.0
2022-10-11 13:45:00,39.04,39.14,38.98,38.98,236504.0,38.6316,38.7305,38.5722,38.5722,236504.0
2022-10-11 13:50:00,38.98,39.1,38.93,38.96,55959.0,38.5722,38.6909,38.5227,38.5524,55959.0
2022-10-11 13:55:00,38.96,39.07,38.9,39.06,59520.0,38.5524,38.6612,38.493,38.6513,59520.0
2022-10-11 14:00:00,39.06,39.11,38.97,39.01,78713.0,38.6513,38.7008,38.5623,38.6019,78713.0
2022-10-11 14:05:00,39.01,39.08,38.89,38.95,189535.0,38.6019,38.6711,38.4831,38.5425,189535.0
2022-10-11 14:10:00,38.94,38.94,38.8,38.87,66619.0,38.5326,38.5326,38.3941,38.4633,66619.0
2022-10-11 14:15:00,38.85,38.86,38.77,38.8,61220.0,38.4435,38.4534,38.3644,38.3941,61220.0
2022-10-11 14:20:00,38.78,39.01,38.78,39.0,68000.0,38.3743,38.6019,38.3743,38.592,68000.0
2022-10-11 14:25:00,39.0,39.08,38.97,39.08,187489.0,38.592,38.6711,38.5623,38.6711,187489.0
2022-10-11 14:30:00,39.08,39.16,39.03,39.04,105062.0,38.6711,38.7503,38.6217,38.6316,105062.0
2022-10-11 14:35:00,39.03,39.1,38.96,38.98,49772.0,38.6217,38.6909,38.5524,38.5722,49772.0
2022-10-11 14:40:00,38.98,39.03,38.87,38.88,63886.0,38.5722,38.6217,38.4633,38.4732,63886.0
2022-10-11 14:45:00,38.87,38.88,38.48,38.56,119000.0,38.4633,38.4732,38.0774,38.1566,119000.0
2022-10-11 14:50:00,38.57,38.58,38.37,38.4,74904.0,38.1665,38.1764,37.9686,37.9982,74904.0
2022-10-11 14:55:00,38.39,38.4,38.19,38.23,167406.0,37.9884,37.9982,37.7904,37.83,167406.0
2022-10-11 15:00:00,38.23,38.32,38.16,38.24,101180.0,37.83,37.9191,37.7608,37.8399,101180.0
2022-10-11 15:05:00,38.23,38.31,38.18,38.19,82022.0,37.83,37.9092,37.7806,37.7904,82022.0
2022-10-11 15:10:00,38.19,38.2,38.0,38.12,134782.0,37.7904,37.8003,37.6024,37.7212,134782.0
2022-10-11 15:15:00,38.12,38.27,38.02,38.13,96775.0,37.7212,37.8696,37.6222,37.7311,96775.0
2022-10-11 15:20:00,38.13,38.32,38.13,38.26,151576.0,37.7311,37.9191,37.7311,37.8597,151576.0
2022-10-11 15:25:00,38.26,38.29,38.12,38.23,161074.0,37.8597,37.8894,37.7212,37.83,161074.0
2022-10-11 15:30:00,38.23,38.28,38.13,38.22,122523.0,37.83,37.8795,37.7311,37.8201,122523.0
2022-10-11 15:35:00,38.22,38.51,38.21,38.5,175864.0,37.8201,38.1071,37.8102,38.0972,175864.0
2022-10-11 15:40:00,38.5,38.51,38.39,38.45,180960.0,38.0972,38.1071,37.9884,38.0477,180960.0
2022-10-11 15:45:00,38.47,38.58,38.32,38.58,508080.0,38.0675,38.1764,37.9191,38.1764,508080.0
2022-10-11 15:50:00,38.56,38.57,38.31,38.48,581086.0,38.1566,38.1665,37.9092,38.0774,581086.0
2022-10-11 15:55:00,38.49,38.71,38.49,38.69,544556.0,38.0873,38.305,38.0873,38.2852,544556.0
2022-10-12 09:30:00,38.31,38.4,37.51,37.87,436319.0,37.9092,37.9982,37.1176,37.4738,436319.0
2022-10-12 09:35:00,37.87,38.29,37.86,38.16,228776.0,37.4738,37.8894,37.4639,37.7608,228776.0
2022-10-12 09:40:00,38.19,38.46,37.85,38.46,483744.0,37.7904,38.0576,37.454,38.0576,483744.0
2022-10-12 09:45:00,38.46,38.56,38.15,38.4,297662.0,38.0576,38.1566,37.7509,37.9982,297662.0
2022-10-12 09:50:00,38.39,38.48,38.12,38.15,330407.0,37.9884,38.0774,37.7212,37.7509,330407.0
2022-10-12 09:55:00,38.15,38.36,38.08,38.11,196319.0,37.7509,37.9587,37.6816,37.7113,196319.0
2022-10-12 10:00:00,38.11,38.31,37.98,38.0,165100.0,37.7113,37.9092,37.5826,37.6024,165100.0
2022-10-12 10:05:00,37.99,38.03,37.63,37.66,138950.0,37.5925,37.6321,37.2363,37.266,138950.0
2022-10-12 10:10:00,37.66,37.7,37.47,37.59,133712.0,37.266,37.3056,37.078,37.1967,133712.0
2022-10-12 10:15:00,37.57,37.67,37.44,37.62,114333.0,37.1769,37.2759,37.0483,37.2264,114333.0
2022-10-12 10:20:00,37.62,37.63,37.41,37.47,131360.0,37.2264,37.2363,37.0186,37.078,131360.0
2022-10-12 10:25:00,37.48,37.76,37.46,37.55,354783.0,37.0879,37.3649,37.0681,37.1571,354783.0
2022-10-12 10:30:00,37.56,37.73,37.47,37.65,183360.0,37.167,37.3353,37.078,37.2561,183360.0
2022-10-12 10:35:00,37.64,37.76,37.58,37.67,75350.0,37.2462,37.3649,37.1868,37.2759,75350.0
2022-10-12 10:40:00,37.67,37.69,37.55,37.64,81508.0,37.2759,37.2957,37.1571,37.2462,81508.0
2022-10-12 10:45:00,37.63,37.84,37.6,37.74,133603.0,37.2363,37.4441,37.2066,37.3452,133603.0
2022-10-12 10:50:00,37.74,37.84,37.74,37.81,106166.0,37.3452,37.4441,37.3452,37.4144,106166.0
2022-10-12 10:55:00,37.8,37.81,37.58,37.58,69351.0,37.4045,37.4144,37.1868,37.1868,69351.0
2022-10-12 11:00:00,37.58,37.97,37.52,37.85,92721.0,37.1868,37.5727,37.1275,37.454,92721.0
2022-10-12 11:05:00,37.83,37.88,37.76,37.81,91230.0,37.4342,37.4837,37.3649,37.4144,91230.0
2022-10-12 11:10:00,37.81,37.93,37.8,37.85,99338.0,37.4144,37.5332,37.4045,37.454,99338.0
2022-10-12 11:15:00,37.85,38.01,37.82,37.97,113185.0,37.454,37.6123,37.4243,37.5727,113185.0
2022-10-12 11:20:00,37.96,38.1,37.91,38.01,87302.0,37.5629,37.7014,37.5134,37.6123,87302.0
2022-10-12 11:25:00,38.03,38.08,37.97,38.07,77258.0,37.6321,37.6816,37.5727,37.6717,77258.0
2022-10-12 11:30:00,38.08,38.11,37.87,37.87,116536.0,37.6816,37.7113,37.4738,37.4738,116536.0
2022-10-12 11:35:00,37.86,37.97,37.77,37.83,75198.0,37.4639,37.5727,37.3748,37.4342,75198.0
2022-10-12 11:40:00,37.83,38.03,37.79,37.95,156616.0,37.4342,37.6321,37.3946,37.553,156616.0
2022-10-12 11:45:00,37.96,38.07,37.91,37.98,168443.0,37.5629,37.6717,37.5134,37.5826,168443.0
2022-10-12 11:50:00,37.98,38.16,37.96,38.13,99595.0,37.5826,37.7608,37.5629,37.7311,99595.0
2022-10-12 11:55:00,38.12,38.12,38.01,38.08,70282.0,37.7212,37.7212,37.6123,37.6816,70282.0
2022-10-12 12:00:00,38.08,38.12,38.0,38.01,97600.0,37.6816,37.7212,37.6024,37.6123,97600.0
2022-10-12 12:05:00,38.0,38.15,37.9,37.93,142099.0,37.6024,37.7509,37.5035,37.5332,142099.0
2022-10-12 12:10:00,37.95,37.96,37.77,37.86,64072.0,37.553,37.5629,37.3748,37.4639,64072.0
2022-10-12 12:15:00,37.85,37.97,37.81,37.95,72425.0,37.454,37.5727,37.4144,37.553,72425.0
2022-10-12 12:20:00,37.95,37.99,37.91,37.97,61439.0,37.553,37.5925,37.5134,37.5727,61439.0
2022-10-12 12:25:00,37.97,37.99,37.75,37.79,71179.0,37.5727,37.5925,37.355,37.3946,71179.0
2022-10-12 12:30:00,37.77,37.78,37.66,37.75,53191.0,37.3748,37.3847,37.266,37.355,53191.0
2022-10-12 12:35:00,37.75,37.78,37.6,37.61,63914.0,37.355,37.3847,37.2066,37.2165,63914.0
2022-10-12 12:40:00,37.6,37.71,37.58,37.7,64074.0,37.2066,37.3155,37.1868,37.3056,64074.0
2022-10-12 12:45:00,37.7,37.86,37.69,37.85,56936.0,37.3056,37.4639,37.2957,37.454,56936.0
2022-10-12 12:50:00,37.87,37.91,37.82,37.87,44639.0,37.4738,37.5134,37.4243,37.4738,44639.0
2022-10-12 12:55:00,37.88,37.99,37.86,37.95,41221.0,37.4837,37.5925,37.4639,37.553,41221.0
2022-10-12 13:00:00,37.95,38.04,37.84,37.87,40411.0,37.553,37.642,37.4441,37.4738,40411.0
2022-10-12 13:05:00,37.88,37.96,37.84,37.93,70298.0,37.4837,37.5629,37.4441,37.5332,70298.0
2022-10-12 13:10:00,37.93,37.96,37.88,37.91,87821.0,37.5332,37.5629,37.4837,37.5134,87821.0
2022-10-12 13:15:00,37.91,37.93,37.83,37.83,49573.0,37.5134,37.5332,37.4342,37.4342,49573.0
2022-10-12 13:20:00,37.84,37.88,37.8,37.83,41021.0,37.4441,37.4837,37.4045,37.4342,41021.0
2022-10-12 13:25:00,37.82,37.93,37.81,37.89,36279.0,37.4243,37.5332,37.4144,37.4936,36279.0
2022-10-12 13:30:00,37.9,37.92,37.75,37.78,69523.0,37.5035,37.5233,37.355,37.3847,69523.0
2022-10-12 13:35:00,37.77,37.79,37.73,37.78,42805.0,37.3748,37.3946,37.3353,37.3847,42805.0
2022-10-12 13:40:00,37.79,37.82,37.69,37.75,51425.0,37.3946,37.4243,37.2957,37.355,51425.0
2022-10-12 13:45:00,37.75,37.8,37.7,37.78,54360.0,37.355,37.4045,37.3056,37.3847,54360.0
2022-10-12 13:50:00,37.77,37.83,37.72,37.75,42189.0,37.3748,37.4342,37.3254,37.355,42189.0
2022-10-12 13:55:00,37.73,37.73,37.67,37.73,41617.0,37.3353,37.3353,37.2759,37.3353,41617.0
2022-10-12 14:00:00,37.72,37.97,37.63,37.77,134980.0,37.3254,37.5727,37.2363,37.3748,134980.0
2022-10-12 14:05:00,37.77,37.99,37.69,37.89,59523.0,37.3748,37.5925,37.2957,37.4936,59523.0
2022-10-12 14:10:00,37.88,38.03,37.81,37.96,87846.0,37.4837,37.6321,37.4144,37.5629,87846.0
2022-10-12 14:15:00,37.95,37.98,37.86,37.93,72585.0,37.553,37.5826,37.4639,37.5332,72585.0
2022-10-12 14:20:00,37.92,37.93,37.73,37.78,90583.0,37.5233,37.5332,37.3353,37.3847,90583.0
2022-10-12 14:25:00,37.78,38.02,37.77,38.01,81217.0,37.3847,37.6222,37.3748,37.6123,81217.0
2022-10-12 14:30:00,38.01,38.1,37.97,38.1,136819.0,37.6123,37.7014,37.5727,37.7014,136819.0
2022-10-12 14:35:00,38.1,38.18,38.02,38.05,91512.0,37.7014,37.7806,37.6222,37.6519,91512.0
2022-10-12 14:40:00,38.05,38.1,37.96,37.98,64381.0,37.6519,37.7014,37.5629,37.5826,64381.0
2022-10-12 14:45:00,37.98,38.05,37.95,38.01,47712.0,37.5826,37.6519,37.553,37.6123,47712.0
2022-10-12 14:50:00,38.0,38.04,37.84,37.87,103245.0,37.6024,37.642,37.4441,37.4738,103245.0
2022-10-12 14:55:00,37.87,37.92,37.81,37.83,167863.0,37.4738,37.5233,37.4144,37.4342,167863.0
2022-10-12 15:00:00,37.83,37.85,37.74,37.77,73013.0,37.4342,37.454,37.3452,37.3748,73013.0
2022-10-12 15:05:00,37.76,37.83,37.72,37.76,83351.0,37.3649,37.4342,37.3254,37.3649,83351.0
2022-10-12 15:10:00,37.76,37.81,37.75,37.8,85673.0,37.3649,37.4144,37.355,37.4045,85673.0
2022-10-12 15:15:00,37.79,37.94,37.77,37.91,182988.0,37.3946,37.5431,37.3748,37.5134,182988.0
2022-10-12 15:20:00,37.91,37.98,37.85,37.89,83635.0,37.5134,37.5826,37.454,37.4936,83635.0
2022-10-12 15:25:00,37.89,38.11,37.88,38.04,93577.0,37.4936,37.7113,37.4837,37.642,93577.0
2022-10-12 15:30:00,38.04,38.14,38.0,38.12,82414.0,37.642,37.741,37.6024,37.7212,82414.0
2022-10-12 15:35:00,38.12,38.17,38.1,38.12,99653.0,37.7212,37.7707,37.7014,37.7212,99653.0
2022-10-12 15:40:00,38.13,38.15,38.07,38.1,115798.0,37.7311,37.7509,37.6717,37.7014,115798.0
2022-10-12 15:45:00,38.09,38.16,38.02,38.03,187633.0,37.6915,37.7608,37.6222,37.6321,187633.0
2022-10-12 15:50:00,38.02,38.06,37.96,38.06,228928.0,37.6222,37.6618,37.5629,37.6618,228928.0
2022-10-12 15:55:00,38.05,38.06,37.92,37.98,772972.0,37.6519,37.6618,37.5233,37.5826,772972.0
2022-10-13 09:30:00,35.99,36.11,35.4,35.59,625980.0,35.6135,35.7322,35.0296,35.2176,625980.0
2022-10-13 09:35:00,35.59,35.72,35.5,35.54,490535.0,35.2176,35.3463,35.1286,35.1682,490535.0
2022-10-13 09:40:00,35.55,35.97,35.3,35.53,464467.0,35.1781,35.5937,34.9307,35.1583,464467.0
2022-10-13 09:45:00,35.53,36.0,35.45,35.91,350980.0,35.1583,35.6234,35.0791,35.5343,350980.0
2022-10-13 09:50:00,35.9,36.13,35.7,35.71,439091.0,35.5244,35.752,35.3265,35.3364,439091.0
2022-10-13 09:55:00,35.72,35.82,35.64,35.8,154222.0,35.3463,35.4452,35.2671,35.4255,154222.0
2022-10-13 10:00:00,35.8,35.91,35.62,35.9,240271.0,35.4255,35.5343,35.2473,35.5244,240271.0
2022-10-13 10:05:00,35.91,36.57,35.9,36.49,352236.0,35.5343,36.1874,35.5244,36.1082,352236.0
2022-10-13 10:10:00,36.5,36.78,36.29,36.77,180951.0,36.1181,36.3952,35.9103,36.3853,180951.0
2022-10-13 10:15:00,36.77,36.8,36.58,36.68,184908.0,36.3853,36.415,36.1973,36.2962,184908.0
2022-10-13 10:20:00,36.68,36.86,36.54,36.69,121327.0,36.2962,36.4744,36.1577,36.3061,121327.0
2022-10-13 10:25:00,36.68,36.77,36.4,36.5,129899.0,36.2962,36.3853,36.0192,36.1181,129899.0
2022-10-13 10:30:00,36.48,36.78,36.45,36.66,121940.0,36.0983,36.3952,36.0687,36.2765,121940.0
2022-10-13 10:35:00,36.67,36.9,36.64,36.87,105844.0,36.2863,36.5139,36.2567,36.4843,105844.0
2022-10-13 10:40:00,36.86,37.12,36.81,36.94,228543.0,36.4744,36.7316,36.4249,36.5535,228543.0
2022-10-13 10:45:00,36.94,37.39,36.9,37.37,278392.0,36.5535,36.9988,36.5139,36.979,278392.0
2022-10-13 10:50:00,37.37,37.49,37.21,37.47,228812.0,36.979,37.0978,36.8207,37.078,228812.0
2022-10-13 10:55:00,37.47,37.8,37.43,37.45,168168.0,37.078,37.4045,37.0384,37.0582,168168.0
2022-10-13 11:00:00,37.43,37.57,37.31,37.55,123323.0,37.0384,37.1769,36.9197,37.1571,123323.0
2022-10-13 11:05:00,37.54,38.17,37.53,38.12,192051.0,37.1472,37.7707,37.1374,37.7212,192051.0
2022-10-13 11:10:00,38.12,38.42,38.0,38.41,161462.0,37.7212,38.018,37.6024,38.0081,161462.0
2022-10-13 11:15:00,38.4,39.08,38.24,39.02,266331.0,37.9982,38.6711,37.8399,38.6118,266331.0
2022-10-13 11:20:00,39.05,39.68,38.96,39.0,441269.0,38.6414,39.2649,38.5524,38.592,441269.0
2022-10-13 11:25:00,38.98,39.1,38.73,38.92,150770.0,38.5722,38.6909,38.3248,38.5128,150770.0
2022-10-13 11:30:00,38.95,39.05,38.79,38.93,281365.0,38.5425,38.6414,38.3842,38.5227,281365.0
2022-10-13 11:35:00,38.97,40.0,38.96,39.81,268857.0,38.5623,39.5815,38.5524,39.3935,268857.0
2022-10-13 11:40:00,39.81,40.06,39.33,39.36,229376.0,39.3935,39.6409,38.9185,38.9482,229376.0
2022-10-13 11:45:00,39.37,39.5,39.03,39.03,201864.0,38.9581,39.0867,38.6217,38.6217,201864.0
2022-10-13 11:50:00,39.02,39.25,38.94,39.15,138099.0,38.6118,38.8394,38.5326,38.7404,138099.0
2022-10-13 11:55:00,39.14,39.22,38.93,39.09,114929.0,38.7305,38.8097,38.5227,38.681,114929.0
2022-10-13 12:00:00,39.11,39.3,38.98,39.21,106358.0,38.7008,38.8888,38.5722,38.7998,106358.0
2022-10-13 12:05:00,39.23,39.31,39.07,39.19,92411.0,38.8196,38.8987,38.6612,38.78,92411.0
2022-10-13 12:10:00,39.19,39.2,38.73,38.76,170978.0,38.78,38.7899,38.3248,38.3545,170978.0
2022-10-13 12:15:00,38.76,38.84,38.35,38.46,126704.0,38.3545,38.4336,37.9488,38.0576,126704.0
2022-10-13 12:20:00,38.44,38.46,38.3,38.31,155150.0,38.0378,38.0576,37.8993,37.9092,155150.0
2022-10-13 12:25:00,38.3,38.37,38.2,38.27,84398.0,37.8993,37.9686,37.8003,37.8696,84398.0
2022-10-13 12:30:00,38.25,38.34,38.17,38.31,116869.0,37.8498,37.9389,37.7707,37.9092,116869.0
2022-10-13 12:35:00,38.33,38.35,38.08,38.1,99336.0,37.929,37.9488,37.6816,37.7014,99336.0
2022-10-13 12:40:00,38.08,38.45,38.07,38.42,94825.0,37.6816,38.0477,37.6717,38.018,94825.0
2022-10-13 12:45:00,38.43,38.59,38.3,38.58,100503.0,38.0279,38.1863,37.8993,38.1764,100503.0
2022-10-13 12:50:00,38.58,38.76,38.53,38.62,123977.0,38.1764,38.3545,38.1269,38.2159,123977.0
2022-10-13 12:55:00,38.63,38.74,38.56,38.71,92545.0,38.2258,38.3347,38.1566,38.305,92545.0
2022-10-13 13:00:00,38.71,39.02,38.71,39.02,62875.0,38.305,38.6118,38.305,38.6118,62875.0
2022-10-13 13:05:00,39.01,39.03,38.81,38.82,59597.0,38.6019,38.6217,38.404,38.4139,59597.0
2022-10-13 13:10:00,38.82,38.94,38.81,38.91,157963.0,38.4139,38.5326,38.404,38.5029,157963.0
2022-10-13 13:15:00,38.94,39.08,38.88,39.07,78207.0,38.5326,38.6711,38.4732,38.6612,78207.0
2022-10-13 13:20:00,39.07,39.3,39.07,39.28,140111.0,38.6612,38.8888,38.6612,38.869,140111.0
2022-10-13 13:25:00,39.27,39.4,39.18,39.25,129258.0,38.8591,38.9878,38.7701,38.8394,129258.0
2022-10-13 13:30:00,39.27,39.5,39.25,39.45,195496.0,38.8591,39.0867,38.8394,39.0373,195496.0
2022-10-13 13:35:00,39.46,39.5,39.28,39.38,219186.0,39.0472,39.0867,38.869,38.968,219186.0
2022-10-13 13:40:00,39.39,39.44,39.25,39.3,202762.0,38.9779,39.0274,38.8394,38.8888,202762.0
2022-10-13 13:45:00,39.31,39.31,39.1,39.17,90073.0,38.8987,38.8987,38.6909,38.7602,90073.0
2022-10-13 13:50:00,39.16,39.21,39.03,39.05,106475.0,38.7503,38.7998,38.6217,38.6414,106475.0
2022-10-13 13:55:00,39.05,39.14,39.01,39.1,60174.0,38.6414,38.7305,38.6019,38.6909,60174.0
2022-10-13 14:00:00,39.08,39.13,38.98,39.12,58906.0,38.6711,38.7206,38.5722,38.7107,58906.0
2022-10-13 14:05:00,39.11,39.16,38.94,38.98,74368.0,38.7008,38.7503,38.5326,38.5722,74368.0
2022-10-13 14:10:00,38.98,39.02,38.85,38.98,76265.0,38.5722,38.6118,38.4435,38.5722,76265.0
2022-10-13 14:15:00,39.0,39.05,38.93,38.99,91253.0,38.592,38.6414,38.5227,38.5821,91253.0
2022-10-13 14:20:00,39.0,39.08,38.95,39.02,61252.0,38.592,38.6711,38.5425,38.6118,61252.0
2022-10-13 14:25:00,39.02,39.02,38.8,38.82,71057.0,38.6118,38.6118,38.3941,38.4139,71057.0
2022-10-13 14:30:00,38.82,38.91,38.81,38.88,41041.0,38.4139,38.5029,38.404,38.4732,41041.0
2022-10-13 14:35:00,38.87,38.96,38.84,38.92,70868.0,38.4633,38.5524,38.4336,38.5128,70868.0
2022-10-13 14:40:00,38.91,38.94,38.87,38.94,50188.0,38.5029,38.5326,38.4633,38.5326,50188.0
2022-10-13 14:45:00,38.94,39.04,38.93,38.96,67988.0,38.5326,38.6316,38.5227,38.5524,67988.0
2022-10-13 14:50:00,38.94,39.09,38.93,39.03,56355.0,38.5326,38.681,38.5227,38.6217,56355.0
2022-10-13 14:55:00,39.04,39.22,39.02,39.14,59776.0,38.6316,38.8097,38.6118,38.7305,59776.0
2022-10-13 15:00:00,39.14,39.14,38.98,39.06,61155.0,38.7305,38.7305,38.5722,38.6513,61155.0
2022-10-13 15:05:00,39.03,39.31,39.03,39.3,102643.0,38.6217,38.8987,38.6217,38.8888,102643.0
2022-10-13 15:10:00,39.3,39.35,39.25,39.27,82062.0,38.8888,38.9383,38.8394,38.8591,82062.0
2022-10-13 15:15:00,39.26,39.31,39.17,39.18,85752.0,38.8493,38.8987,38.7602,38.7701,85752.0
2022-10-13 15:20:00,39.18,39.19,39.05,39.11,65356.0,38.7701,38.78,38.6414,38.7008,65356.0
2022-10-13 15:25:00,39.12,39.19,39.1,39.18,112341.0,38.7107,38.78,38.6909,38.7701,112341.0
2022-10-13 15:30:00,39.17,39.33,39.07,39.09,156625.0,38.7602,38.9185,38.6612,38.681,156625.0
2022-10-13 15:35:00,39.07,39.12,38.99,39.07,106817.0,38.6612,38.7107,38.5821,38.6612,106817.0
2022-10-13 15:40:00,39.06,39.17,38.99,39.16,128852.0,38.6513,38.7602,38.5821,38.7503,128852.0
2022-10-13 15:45:00,39.16,39.22,39.07,39.19,239794.0,38.7503,38.8097,38.6612,38.78,239794.0
2022-10-13 15:50:00,39.17,39.24,39.02,39.18,433241.0,38.7602,38.8295,38.6118,38.7701,433241.0
2022-10-13 15:55:00,39.17,39.19,39.02,39.13,860065.0,38.7602,38.78,38.6118,38.7206,860065.0
2022-10-14 09:30:00,39.87,40.09,39.17,39.24,778618.0,39.4529,39.6706,38.7602,38.8295,778618.0
2022-10-14 09:35:00,39.23,39.83,39.22,39.77,197952.0,38.8196,39.4133,38.8097,39.3539,197952.0
2022-10-14 09:40:00,39.77,39.79,39.0,39.01,156052.0,39.3539,39.3737,38.592,38.6019,156052.0
2022-10-14 09:45:00,39.0,39.0,38.54,38.56,169181.0,38.592,38.592,38.1368,38.1566,169181.0
2022-10-14 09:50:00,38.56,38.72,38.27,38.47,192017.0,38.1566,38.3149,37.8696,38.0675,192017.0
2022-10-14 09:55:00,38.48,38.65,38.31,38.38,165969.0,38.0774,38.2456,37.9092,37.9785,165969.0
2022-10-14 10:00:00,38.38,38.39,37.79,38.16,276727.0,37.9785,37.9884,37.3946,37.7608,276727.0
2022-10-14 10:05:00,38.18,38.48,38.12,38.21,106164.0,37.7806,38.0774,37.7212,37.8102,106164.0
2022-10-14 10:10:00,38.21,38.29,37.85,37.94,129395.0,37.8102,37.8894,37.454,37.5431,129395.0
2022-10-14 10:15:00,37.9,38.11,37.86,38.02,95823.0,37.5035,37.7113,37.4639,37.6222,95823.0
2022-10-14 10:20:00,38.03,38.03,37.74,37.81,168183.0,37.6321,37.6321,37.3452,37.4144,168183.0
2022-10-14 10:25:00,37.81,38.24,37.79,38.1,82280.0,37.4144,37.8399,37.3946,37.7014,82280.0
2022-10-14 10:30:00,38.1,38.35,38.03,38.11,90582.0,37.7014,37.9488,37.6321,37.7113,90582.0
2022-10-14 10:35:00,38.11,38.36,38.1,38.24,108623.0,37.7113,37.9587,37.7014,37.8399,108623.0
2022-10-14 10:40:00,38.2,38.4,38.0,38.01,62912.0,37.8003,37.9982,37.6024,37.6123,62912.0
2022-10-14 10:45:00,38.02,38.22,37.98,38.02,40969.0,37.6222,37.8201,37.5826,37.6222,40969.0
2022-10-14 10:50:00,38.03,38.3,37.96,38.2,42193.0,37.6321,37.8993,37.5629,37.8003,42193.0
2022-10-14 10:55:00,38.18,38.33,38.12,38.29,32345.0,37.7806,37.929,37.7212,37.8894,32345.0
2022-10-14 11:00:00,38.26,38.64,38.26,38.58,113214.0,37.8597,38.2357,37.8597,38.1764,113214.0
2022-10-14 11:05:00,38.56,38.62,38.41,38.45,102982.0,38.1566,38.2159,38.0081,38.0477,102982.0
2022-10-14 11:10:00,38.47,38.48,38.27,38.29,77819.0,38.0675,38.0774,37.8696,37.8894,77819.0
2022-10-14 11:15:00,38.29,38.39,38.21,38.25,69303.0,37.8894,37.9884,37.8102,37.8498,69303.0
2022-10-14 11:20:00,38.26,38.57,38.25,38.45,165692.0,37.8597,38.1665,37.8498,38.0477,165692.0
2022-10-14 11:25:00,38.47,38.61,38.47,38.58,94305.0,38.0675,38.2061,38.0675,38.1764,94305.0
2022-10-14 11:30:00,38.59,38.59,38.28,38.31,114646.0,38.1863,38.1863,37.8795,37.9092,114646.0
2022-10-14 11:35:00,38.32,38.39,38.2,38.37,77406.0,37.9191,37.9884,37.8003,37.9686,77406.0
2022-10-14 11:40:00,38.37,38.48,38.23,38.3,72477.0,37.9686,38.0774,37.83,37.8993,72477.0
2022-10-14 11:45:00,38.26,38.26,37.98,38.02,48340.0,37.8597,37.8597,37.5826,37.6222,48340.0
2022-10-14 11:50:00,38.0,38.09,37.83,37.98,36705.0,37.6024,37.6915,37.4342,37.5826,36705.0
2022-10-14 11:55:00,37.98,38.01,37.89,37.89,139091.0,37.5826,37.6123,37.4936,37.4936,139091.0
2022-10-14 12:00:00,37.87,38.08,37.84,38.06,107940.0,37.4738,37.6816,37.4441,37.6618,107940.0
2022-10-14 12:05:00,38.05,38.07,37.8,37.8,73510.0,37.6519,37.6717,37.4045,37.4045,73510.0
2022-10-14 12:10:00,37.8,37.88,37.64,37.7,142019.0,37.4045,37.4837,37.2462,37.3056,142019.0
2022-10-14 12:15:00,37.68,37.8,37.6,37.76,94251.0,37.2858,37.4045,37.2066,37.3649,94251.0
2022-10-14 12:20:00,37.73,37.85,37.66,37.8,56437.0,37.3353,37.454,37.266,37.4045,56437.0
2022-10-14 12:25:00,37.8,37.88,37.74,37.82,106181.0,37.4045,37.4837,37.3452,37.4243,106181.0
2022-10-14 12:30:00,37.79,37.85,37.67,37.68,103685.0,37.3946,37.454,37.2759,37.2858,103685.0
2022-10-14 12:35:00,37.67,37.82,37.64,37.73,60294.0,37.2759,37.4243,37.2462,37.3353,60294.0
2022-10-14 12:40:00,37.72,37.85,37.69,37.76,109925.0,37.3254,37.454,37.2957,37.3649,109925.0
2022-10-14 12:45:00,37.76,37.82,37.65,37.66,56123.0,37.3649,37.4243,37.2561,37.266,56123.0
2022-10-14 12:50:00,37.65,37.66,37.55,37.62,38549.0,37.2561,37.266,37.1571,37.2264,38549.0
2022-10-14 12:55:00,37.62,37.64,37.53,37.55,55995.0,37.2264,37.2462,37.1374,37.1571,55995.0
2022-10-14 13:00:00,37.56,37.77,37.51,37.59,236386.0,37.167,37.3748,37.1176,37.1967,236386.0
2022-10-14 13:05:00,37.59,37.6,37.48,37.5,64400.0,37.1967,37.2066,37.0879,37.1077,64400.0
2022-10-14 13:10:00,37.49,37.54,37.38,37.38,76348.0,37.0978,37.1472,36.9889,36.9889,76348.0
2022-10-14 13:15:00,37.39,37.48,37.38,37.45,64019.0,36.9988,37.0879,36.9889,37.0582,64019.0
2022-10-14 13:20:00,37.45,37.53,37.4,37.46,81343.0,37.0582,37.1374,37.0087,37.0681,81343.0
2022-10-14 13:25:00,37.45,37.55,37.4,37.52,99879.0,37.0582,37.1571,37.0087,37.1275,99879.0
2022-10-14 13:30:00,37.5,37.59,37.48,37.57,95034.0,37.1077,37.1967,37.0879,37.1769,95034.0
2022-10-14 13:35:00,37.57,37.58,37.45,37.5,155354.0,37.1769,37.1868,37.0582,37.1077,155354.0
2022-10-14 13:40:00,37.49,37.57,37.41,37.41,59919.0,37.0978,37.1769,37.0186,37.0186,59919.0
2022-10-14 13:45:00,37.41,37.47,37.39,37.41,49215.0,37.0186,37.078,36.9988,37.0186,49215.0
2022-10-14 13:50:00,37.42,37.44,37.33,37.4,99808.0,37.0285,37.0483,36.9394,37.0087,99808.0
2022-10-14 13:55:00,37.38,37.56,37.36,37.52,54584.0,36.9889,37.167,36.9691,37.1275,54584.0
2022-10-14 14:00:00,37.52,37.53,37.41,37.48,39873.0,37.1275,37.1374,37.0186,37.0879,39873.0
2022-10-14 14:05:00,37.47,37.51,37.38,37.45,38698.0,37.078,37.1176,36.9889,37.0582,38698.0
2022-10-14 14:10:00,37.46,37.46,37.36,37.39,35460.0,37.0681,37.0681,36.9691,36.9988,35460.0
2022-10-14 14:15:00,37.39,37.42,37.27,37.28,41841.0,36.9988,37.0285,36.8801,36.89,41841.0
2022-10-14 14:20:00,37.29,37.39,37.28,37.33,45223.0,36.8999,36.9988,36.89,36.9394,45223.0
2022-10-14 14:25:00,37.32,37.37,37.26,37.37,83254.0,36.9295,36.979,36.8702,36.979,83254.0
2022-10-14 14:30:00,37.35,37.41,37.31,37.31,103501.0,36.9592,37.0186,36.9197,36.9197,103501.0
2022-10-14 14:35:00,37.31,37.35,37.27,37.3,67987.0,36.9197,36.9592,36.8801,36.9098,67987.0
2022-10-14 14:40:00,37.3,37.3,37.18,37.27,68234.0,36.9098,36.9098,36.791,36.8801,68234.0
2022-10-14 14:45:00,37.28,37.4,37.27,37.4,62955.0,36.89,37.0087,36.8801,37.0087,62955.0
2022-10-14 14:50:00,37.39,37.4,37.32,37.33,56182.0,36.9988,37.0087,36.9295,36.9394,56182.0
2022-10-14 14:55:00,37.32,37.41,37.32,37.4,58495.0,36.9295,37.0186,36.9295,37.0087,58495.0
2022-10-14 15:00:00,37.4,37.59,37.39,37.53,127338.0,37.0087,37.1967,36.9988,37.1374,127338.0
2022-10-14 15:05:00,37.52,37.58,37.43,37.48,64447.0,37.1275,37.1868,37.0384,37.0879,64447.0
2022-10-14 15:10:00,37.48,37.49,37.26,37.26,68941.0,37.0879,37.0978,36.8702,36.8702,68941.0
2022-10-14 15:15:00,37.26,37.27,37.15,37.23,122154.0,36.8702,36.8801,36.7613,36.8405,122154.0
2022-10-14 15:20:00,37.23,37.33,37.21,37.25,73790.0,36.8405,36.9394,36.8207,36.8603,73790.0
2022-10-14 15:25:00,37.24,37.32,37.22,37.27,105740.0,36.8504,36.9295,36.8306,36.8801,105740.0
2022-10-14 15:30:00,37.27,37.31,37.16,37.3,134652.0,36.8801,36.9197,36.7712,36.9098,134652.0
2022-10-14 15:35:00,37.3,37.37,37.22,37.29,143373.0,36.9098,36.979,36.8306,36.8999,143373.0
2022-10-14 15:40:00,37.29,37.31,37.23,37.26,95159.0,36.8999,36.9197,36.8405,36.8702,95159.0
2022-10-14 15:45:00,37.26,37.26,37.09,37.15,160773.0,36.8702,36.8702,36.702,36.7613,160773.0
2022-10-14 15:50:00,37.14,37.22,37.09,37.15,290271.0,36.7514,36.8306,36.702,36.7613,290271.0
2022-10-14 15:55:00,37.15,37.15,36.93,37.01,722243.0,36.7613,36.7613,36.5436,36.6228,722243.0
2022-10-17 09:30:00,38.36,38.97,38.3,38.37,398281.0,37.9587,38.5623,37.8993,37.9686,398281.0
2022-10-17 09:35:00,38.42,38.88,38.42,38.8,419431.0,38.018,38.4732,38.018,38.3941,419431.0
2022-10-17 09:40:00,38.77,38.99,38.71,38.73,191844.0,38.3644,38.5821,38.305,38.3248,191844.0
2022-10-17 09:45:00,38.73,38.88,38.5,38.85,302286.0,38.3248,38.4732,38.0972,38.4435,302286.0
2022-10-17 09:50:00,38.87,38.9,38.55,38.77,186361.0,38.4633,38.493,38.1467,38.3644,186361.0
2022-10-17 09:55:00,38.81,38.82,38.47,38.73,169630.0,38.404,38.4139,38.0675,38.3248,169630.0
2022-10-17 10:00:00,38.75,38.89,38.66,38.86,178133.0,38.3446,38.4831,38.2555,38.4534,178133.0
2022-10-17 10:05:00,38.86,39.04,38.84,38.88,242438.0,38.4534,38.6316,38.4336,38.4732,242438.0
2022-10-17 10:10:00,38.88,39.15,38.86,39.12,239853.0,38.4732,38.7404,38.4534,38.7107,239853.0
2022-10-17 10:15:00,39.13,39.24,39.02,39.15,362231.0,38.7206,38.8295,38.6118,38.7404,362231.0
2022-10-17 10:20:00,39.16,39.17,38.78,38.87,201720.0,38.7503,38.7602,38.3743,38.4633,201720.0
2022-10-17 10:25:00,38.86,38.95,38.83,38.88,138828.0,38.4534,38.5425,38.4238,38.4732,138828.0
2022-10-17 10:30:00,38.88,38.97,38.76,38.79,171163.0,38.4732,38.5623,38.3545,38.3842,171163.0
2022-10-17 10:35:00,38.79,39.02,38.78,39.02,174200.0,38.3842,38.6118,38.3743,38.6118,174200.0
2022-10-17 10:40:00,39.02,39.06,38.84,38.92,203000.0,38.6118,38.6513,38.4336,38.5128,203000.0
2022-10-17 10:45:00,38.93,38.96,38.77,38.86,184254.0,38.5227,38.5524,38.3644,38.4534,184254.0
2022-10-17 10:50:00,38.84,38.84,38.27,38.33,145323.0,38.4336,38.4336,37.8696,37.929,145323.0
2022-10-17 10:55:00,38.34,38.35,38.12,38.18,117784.0,37.9389,37.9488,37.7212,37.7806,117784.0
2022-10-17 11:00:00,38.15,38.34,38.11,38.2,113081.0,37.7509,37.9389,37.7113,37.8003,113081.0
2022-10-17 11:05:00,38.21,38.22,37.99,38.03,165183.0,37.8102,37.8201,37.5925,37.6321,165183.0
2022-10-17 11:10:00,38.04,38.24,38.04,38.16,84982.0,37.642,37.8399,37.642,37.7608,84982.0
2022-10-17 11:15:00,38.16,38.16,37.96,38.02,71911.0,37.7608,37.7608,37.5629,37.6222,71911.0
2022-10-17 11:20:00,38.02,38.36,38.0,38.34,86444.0,37.6222,37.9587,37.6024,37.9389,86444.0
2022-10-17 11:25:00,38.34,38.54,38.3,38.52,103563.0,37.9389,38.1368,37.8993,38.117,103563.0
2022-10-17 11:30:00,38.5,38.55,38.37,38.4,53883.0,38.0972,38.1467,37.9686,37.9982,53883.0
2022-10-17 11:35:00,38.4,38.41,38.33,38.34,52478.0,37.9982,38.0081,37.929,37.9389,52478.0
2022-10-17 11:40:00,38.37,38.5,38.34,38.37,53267.0,37.9686,38.0972,37.9389,37.9686,53267.0
2022-10-17 11:45:00,38.34,38.45,38.34,38.43,38502.0,37.9389,38.0477,37.9389,38.0279,38502.0
2022-10-17 11:50:00,38.43,38.48,38.33,38.42,167584.0,38.0279,38.0774,37.929,38.018,167584.0
2022-10-17 11:55:00,38.41,38.46,38.32,38.38,85850.0,38.0081,38.0576,37.9191,37.9785,85850.0
2022-10-17 12:00:00,38.38,38.41,38.29,38.3,24717.0,37.9785,38.0081,37.8894,37.8993,24717.0
2022-10-17 12:05:00,38.29,38.42,38.27,38.41,29954.0,37.8894,38.018,37.8696,38.0081,29954.0
2022-10-17 12:10:00,38.41,38.41,38.05,38.18,29469.0,38.0081,38.0081,37.6519,37.7806,29469.0
2022-10-17 12:15:00,38.19,38.25,38.1,38.12,41868.0,37.7904,37.8498,37.7014,37.7212,41868.0
2022-10-17 12:20:00,38.12,38.23,38.1,38.19,44876.0,37.7212,37.83,37.7014,37.7904,44876.0
2022-10-17 12:25:00,38.2,38.24,38.16,38.22,43240.0,37.8003,37.8399,37.7608,37.8201,43240.0
2022-10-17 12:30:00,38.22,38.28,38.18,38.27,51069.0,37.8201,37.8795,37.7806,37.8696,51069.0
2022-10-17 12:35:00,38.26,38.28,38.14,38.22,29839.0,37.8597,37.8795,37.741,37.8201,29839.0
2022-10-17 12:40:00,38.22,38.28,38.14,38.19,73654.0,37.8201,37.8795,37.741,37.7904,73654.0
2022-10-17 12:45:00,38.19,38.26,38.1,38.21,54080.0,37.7904,37.8597,37.7014,37.8102,54080.0
2022-10-17 12:50:00,38.22,38.25,38.17,38.24,36136.0,37.8201,37.8498,37.7707,37.8399,36136.0
2022-10-17 12:55:00,38.23,38.23,38.16,38.2,60270.0,37.83,37.83,37.7608,37.8003,60270.0
2022-10-17 13:00:00,38.19,38.2,38.03,38.13,37691.0,37.7904,37.8003,37.6321,37.7311,37691.0
2022-10-17 13:05:00,38.12,38.21,38.1,38.19,60585.0,37.7212,37.8102,37.7014,37.7904,60585.0
2022-10-17 13:10:00,38.18,38.23,38.15,38.2,26272.0,37.7806,37.83,37.7509,37.8003,26272.0
2022-10-17 13:15:00,38.23,38.27,38.15,38.17,50607.0,37.83,37.8696,37.7509,37.7707,50607.0
2022-10-17 13:20:00,38.16,38.28,38.09,38.27,42630.0,37.7608,37.8795,37.6915,37.8696,42630.0
2022-10-17 13:25:00,38.28,38.28,38.16,38.18,38750.0,37.8795,37.8795,37.7608,37.7806,38750.0
2022-10-17 13:30:00,38.19,38.2,38.11,38.12,27769.0,37.7904,37.8003,37.7113,37.7212,27769.0
2022-10-17 13:35:00,38.12,38.19,38.12,38.15,28213.0,37.7212,37.7904,37.7212,37.7509,28213.0
2022-10-17 13:40:00,38.14,38.17,38.1,38.15,20388.0,37.741,37.7707,37.7014,37.7509,20388.0
2022-10-17 13:45:00,38.13,38.24,38.12,38.22,30830.0,37.7311,37.8399,37.7212,37.8201,30830.0
2022-10-17 13:50:00,38.23,38.28,38.17,38.17,66594.0,37.83,37.8795,37.7707,37.7707,66594.0
2022-10-17 13:55:00,38.16,38.16,38.05,38.06,33410.0,37.7608,37.7608,37.6519,37.6618,33410.0
2022-10-17 14:00:00,38.05,38.11,37.92,37.95,74649.0,37.6519,37.7113,37.5233,37.553,74649.0
2022-10-17 14:05:00,37.95,38.01,37.91,37.97,51580.0,37.553,37.6123,37.5134,37.5727,51580.0
2022-10-17 14:10:00,37.97,38.05,37.96,38.01,28469.0,37.5727,37.6519,37.5629,37.6123,28469.0
2022-10-17 14:15:00,38.0,38.03,37.96,38.02,35067.0,37.6024,37.6321,37.5629,37.6222,35067.0
2022-10-17 14:20:00,38.01,38.01,37.89,37.93,40116.0,37.6123,37.6123,37.4936,37.5332,40116.0
2022-10-17 14:25:00,37.91,37.96,37.86,37.94,58224.0,37.5134,37.5629,37.4639,37.5431,58224.0
2022-10-17 14:30:00,37.95,37.95,37.81,37.82,30146.0,37.553,37.553,37.4144,37.4243,30146.0
2022-10-17 14:35:00,37.82,37.95,37.82,37.95,58186.0,37.4243,37.553,37.4243,37.553,58186.0
2022-10-17 14:40:00,37.95,38.07,37.91,38.04,33511.0,37.553,37.6717,37.5134,37.642,33511.0
2022-10-17 14:45:00,38.04,38.07,38.0,38.01,40051.0,37.642,37.6717,37.6024,37.6123,40051.0
2022-10-17 14:50:00,38.0,38.01,37.89,37.92,33615.0,37.6024,37.6123,37.4936,37.5233,33615.0
2022-10-17 14:55:00,37.92,37.92,37.85,37.87,62993.0,37.5233,37.5233,37.454,37.4738,62993.0
2022-10-17 15:00:00,37.86,37.86,37.62,37.69,104860.0,37.4639,37.4639,37.2264,37.2957,104860.0
2022-10-17 15:05:00,37.7,37.74,37.6,37.63,96049.0,37.3056,37.3452,37.2066,37.2363,96049.0
2022-10-17 15:10:00,37.63,37.79,37.61,37.77,76071.0,37.2363,37.3946,37.2165,37.3748,76071.0
2022-10-17 15:15:00,37.77,37.83,37.73,37.83,75452.0,37.3748,37.4342,37.3353,37.4342,75452.0
2022-10-17 15:20:00,37.82,37.89,37.73,37.89,65032.0,37.4243,37.4936,37.3353,37.4936,65032.0
2022-10-17 15:25:00,37.88,37.92,37.8,37.86,118391.0,37.4837,37.5233,37.4045,37.4639,118391.0
2022-10-17 15:30:00,37.85,37.85,37.76,37.84,130658.0,37.454,37.454,37.3649,37.4441,130658.0
2022-10-17 15:35:00,37.83,37.87,37.77,37.8,78624.0,37.4342,37.4738,37.3748,37.4045,78624.0
2022-10-17 15:40:00,37.8,37.87,37.74,37.85,102332.0,37.4045,37.4738,37.3452,37.454,102332.0
2022-10-17 15:45:00,37.86,37.88,37.79,37.83,131769.0,37.4639,37.4837,37.3946,37.4342,131769.0
2022-10-17 15:50:00,37.83,37.99,37.81,37.93,252318.0,37.4342,37.5925,37.4144,37.5332,252318.0
2022-10-17 15:55:00,37.93,37.94,37.8,37.88,583181.0,37.5332,37.5431,37.4045,37.4837,583181.0
2022-10-18 09:30:00,39.28,39.78,39.18,39.18,457245.0,38.869,39.3638,38.7701,38.7701,457245.0
2022-10-18 09:35:00,39.13,39.47,39.06,39.06,275619.0,38.7206,39.0571,38.6513,38.6513,275619.0
2022-10-18 09:40:00,39.05,39.47,39.02,39.33,157084.0,38.6414,39.0571,38.6118,38.9185,157084.0
2022-10-18 09:45:00,39.31,39.36,39.01,39.27,197839.0,38.8987,38.9482,38.6019,38.8591,197839.0
2022-10-18 09:50:00,39.29,39.33,38.67,38.68,208380.0,38.8789,38.9185,38.2654,38.2753,208380.0
2022-10-18 09:55:00,38.67,38.93,38.66,38.76,114858.0,38.2654,38.5227,38.2555,38.3545,114858.0
2022-10-18 10:00:00,38.78,39.06,38.66,38.97,123594.0,38.3743,38.6513,38.2555,38.5623,123594.0
2022-10-18 10:05:00,38.98,39.05,38.85,39.02,110250.0,38.5722,38.6414,38.4435,38.6118,110250.0
2022-10-18 10:10:00,39.01,39.04,38.92,38.99,145633.0,38.6019,38.6316,38.5128,38.5821,145633.0
2022-10-18 10:15:00,38.97,39.02,38.71,38.8,120847.0,38.5623,38.6118,38.305,38.3941,120847.0
2022-10-18 10:20:00,38.8,38.87,38.56,38.62,146152.0,38.3941,38.4633,38.1566,38.2159,146152.0
2022-10-18 10:25:00,38.62,38.66,38.3,38.3,173627.0,38.2159,38.2555,37.8993,37.8993,173627.0
2022-10-18 10:30:00,38.29,38.31,38.14,38.18,101982.0,37.8894,37.9092,37.741,37.7806,101982.0
2022-10-18 10:35:00,38.19,38.2,37.9,37.94,164427.0,37.7904,37.8003,37.5035,37.5431,164427.0
2022-10-18 10:40:00,37.93,38.07,37.92,38.05,140194.0,37.5332,37.6717,37.5233,37.6519,140194.0
2022-10-18 10:45:00,38.04,38.24,37.95,38.19,136454.0,37.642,37.8399,37.553,37.7904,136454.0
2022-10-18 10:50:00,38.18,38.18,38.07,38.16,57166.0,37.7806,37.7806,37.6717,37.7608,57166.0
2022-10-18 10:55:00,38.15,38.17,38.02,38.02,69926.0,37.7509,37.7707,37.6222,37.6222,69926.0
2022-10-18 11:00:00,38.02,38.14,37.89,38.11,126310.0,37.6222,37.741,37.4936,37.7113,126310.0
2022-10-18 11:05:00,38.1,38.15,37.86,37.93,118268.0,37.7014,37.7509,37.4639,37.5332,118268.0
2022-10-18 11:10:00,37.93,38.0,37.61,37.62,183733.0,37.5332,37.6024,37.2165,37.2264,183733.0
2022-10-18 11:15:00,37.62,37.77,37.53,37.67,158038.0,37.2264,37.3748,37.1374,37.2759,158038.0
2022-10-18 11:20:00,37.68,37.69,37.36,37.41,78852.0,37.2858,37.2957,36.9691,37.0186,78852.0
2022-10-18 11:25:00,37.4,37.42,37.31,37.37,63241.0,37.0087,37.0285,36.9197,36.979,63241.0
2022-10-18 11:30:00,37.36,37.41,37.25,37.33,51398.0,36.9691,37.0186,36.8603,36.9394,51398.0
2022-10-18 11:35:00,37.34,37.37,37.07,37.16,208190.0,36.9493,36.979,36.6822,36.7712,208190.0
2022-10-18 11:40:00,37.16,37.21,36.98,37.2,208758.0,36.7712,36.8207,36.5931,36.8108,208758.0
2022-10-18 11:45:00,37.2,37.51,37.17,37.46,200524.0,36.8108,37.1176,36.7811,37.0681,200524.0
2022-10-18 11:50:00,37.45,37.59,37.43,37.52,88990.0,37.0582,37.1967,37.0384,37.1275,88990.0
2022-10-18 11:55:00,37.52,37.59,37.42,37.55,70203.0,37.1275,37.1967,37.0285,37.1571,70203.0
2022-10-18 12:00:00,37.55,37.57,37.44,37.48,38502.0,37.1571,37.1769,37.0483,37.0879,38502.0
2022-10-18 12:05:00,37.48,37.7,37.38,37.63,155975.0,37.0879,37.3056,36.9889,37.2363,155975.0
2022-10-18 12:10:00,37.62,37.88,37.61,37.83,76710.0,37.2264,37.4837,37.2165,37.4342,76710.0
2022-10-18 12:15:00,37.83,38.03,37.83,37.95,116251.0,37.4342,37.6321,37.4342,37.553,116251.0
2022-10-18 12:20:00,37.95,37.95,37.81,37.82,83386.0,37.553,37.553,37.4144,37.4243,83386.0
2022-10-18 12:25:00,37.8,37.87,37.76,37.86,74266.0,37.4045,37.4738,37.3649,37.4639,74266.0
2022-10-18 12:30:00,37.85,37.85,37.74,37.76,52090.0,37.454,37.454,37.3452,37.3649,52090.0
2022-10-18 12:35:00,37.77,38.01,37.77,37.94,86462.0,37.3748,37.6123,37.3748,37.5431,86462.0
2022-10-18 12:40:00,37.92,38.12,37.91,37.93,138944.0,37.5233,37.7212,37.5134,37.5332,138944.0
2022-10-18 12:45:00,37.94,37.94,37.8,37.87,46502.0,37.5431,37.5431,37.4045,37.4738,46502.0
2022-10-18 12:50:00,37.87,37.92,37.8,37.87,47345.0,37.4738,37.5233,37.4045,37.4738,47345.0
2022-10-18 12:55:00,37.87,37.91,37.67,37.69,50803.0,37.4738,37.5134,37.2759,37.2957,50803.0
2022-10-18 13:00:00,37.71,37.74,37.53,37.55,84298.0,37.3155,37.3452,37.1374,37.1571,84298.0
2022-10-18 13:05:00,37.55,37.68,37.54,37.57,52505.0,37.1571,37.2858,37.1472,37.1769,52505.0
2022-10-18 13:10:00,37.6,37.72,37.59,37.69,56742.0,37.2066,37.3254,37.1967,37.2957,56742.0
2022-10-18 13:15:00,37.69,37.73,37.63,37.7,45222.0,37.2957,37.3353,37.2363,37.3056,45222.0
2022-10-18 13:20:00,37.7,37.77,37.67,37.77,45247.0,37.3056,37.3748,37.2759,37.3748,45247.0
2022-10-18 13:25:00,37.77,37.87,37.74,37.81,41779.0,37.3748,37.4738,37.3452,37.4144,41779.0
2022-10-18 13:30:00,37.8,37.93,37.77,37.92,39995.0,37.4045,37.5332,37.3748,37.5233,39995.0
2022-10-18 13:35:00,37.91,37.92,37.8,37.86,40424.0,37.5134,37.5233,37.4045,37.4639,40424.0
2022-10-18 13:40:00,37.86,37.94,37.82,37.94,35638.0,37.4639,37.5431,37.4243,37.5431,35638.0
2022-10-18 13:45:00,37.93,37.97,37.83,37.97,57879.0,37.5332,37.5727,37.4342,37.5727,57879.0
2022-10-18 13:50:00,37.98,38.02,37.93,38.02,82141.0,37.5826,37.6222,37.5332,37.6222,82141.0
2022-10-18 13:55:00,38.02,38.04,37.93,37.98,102433.0,37.6222,37.642,37.5332,37.5826,102433.0
2022-10-18 14:00:00,37.98,37.99,37.86,37.88,79752.0,37.5826,37.5925,37.4639,37.4837,79752.0
2022-10-18 14:05:00,37.87,37.93,37.81,37.88,82095.0,37.4738,37.5332,37.4144,37.4837,82095.0
2022-10-18 14:10:00,37.89,37.96,37.88,37.93,45525.0,37.4936,37.5629,37.4837,37.5332,45525.0
2022-10-18 14:15:00,37.93,37.98,37.9,37.95,45427.0,37.5332,37.5826,37.5035,37.553,45427.0
2022-10-18 14:20:00,37.95,37.99,37.92,37.97,69189.0,37.553,37.5925,37.5233,37.5727,69189.0
2022-10-18 14:25:00,37.97,37.99,37.87,37.95,151697.0,37.5727,37.5925,37.4738,37.553,151697.0
2022-10-18 14:30:00,37.95,37.97,37.85,37.91,98633.0,37.553,37.5727,37.454,37.5134,98633.0
2022-10-18 14:35:00,37.91,37.93,37.54,37.59,132749.0,37.5134,37.5332,37.1472,37.1967,132749.0
2022-10-18 14:40:00,37.6,37.6,37.35,37.37,70893.0,37.2066,37.2066,36.9592,36.979,70893.0
2022-10-18 14:45:00,37.37,37.44,37.2,37.3,65886.0,36.979,37.0483,36.8108,36.9098,65886.0
2022-10-18 14:50:00,37.3,37.39,37.25,37.35,71983.0,36.9098,36.9988,36.8603,36.9592,71983.0
2022-10-18 14:55:00,37.36,37.54,37.35,37.48,55343.0,36.9691,37.1472,36.9592,37.0879,55343.0
2022-10-18 15:00:00,37.48,37.52,37.36,37.4,59929.0,37.0879,37.1275,36.9691,37.0087,59929.0
2022-10-18 15:05:00,37.39,37.53,37.37,37.37,68339.0,36.9988,37.1374,36.979,36.979,68339.0
2022-10-18 15:10:00,37.39,37.45,37.24,37.26,92358.0,36.9988,37.0582,36.8504,36.8702,92358.0
2022-10-18 15:15:00,37.25,37.36,37.19,37.29,209841.0,36.8603,36.9691,36.8009,36.8999,209841.0
2022-10-18 15:20:00,37.3,37.47,37.27,37.44,129029.0,36.9098,37.078,36.8801,37.0483,129029.0
2022-10-18 15:25:00,37.43,37.54,37.4,37.54,72001.0,37.0384,37.1472,37.0087,37.1472,72001.0
2022-10-18 15:30:00,37.54,37.81,37.51,37.76,138810.0,37.1472,37.4144,37.1176,37.3649,138810.0
2022-10-18 15:35:00,37.76,37.77,37.62,37.72,175452.0,37.3649,37.3748,37.2264,37.3254,175452.0
2022-10-18 15:40:00,37.72,37.78,37.67,37.77,114235.0,37.3254,37.3847,37.2759,37.3748,114235.0
2022-10-18 15:45:00,37.76,37.8,37.69,37.73,182718.0,37.3649,37.4045,37.2957,37.3353,182718.0
2022-10-18 15:50:00,37.73,37.86,37.68,37.75,337275.0,37.3353,37.4639,37.2858,37.355,337275.0
2022-10-18 15:55:00,37.75,37.78,37.57,37.75,561565.0,37.355,37.3847,37.1769,37.355,561565.0
2022-10-19 09:30:00,37.43,37.5,37.11,37.48,185783.0,37.0384,37.1077,36.7217,37.0879,185783.0
2022-10-19 09:35:00,37.52,37.69,37.33,37.34,94568.0,37.1275,37.2957,36.9394,36.9493,94568.0
2022-10-19 09:40:00,37.41,37.47,37.1,37.31,102589.0,37.0186,37.078,36.7119,36.9197,102589.0
2022-10-19 09:45:00,37.3,37.44,37.14,37.19,82331.0,36.9098,37.0483,36.7514,36.8009,82331.0
2022-10-19 09:50:00,37.18,37.45,37.15,37.36,112814.0,36.791,37.0582,36.7613,36.9691,112814.0
2022-10-19 09:55:00,37.36,37.52,37.1,37.23,75798.0,36.9691,37.1275,36.7119,36.8405,75798.0
2022-10-19 10:00:00,37.21,37.49,37.13,37.49,43806.0,36.8207,37.0978,36.7415,37.0978,43806.0
2022-10-19 10:05:00,37.47,37.86,37.46,37.79,74269.0,37.078,37.4639,37.0681,37.3946,74269.0
2022-10-19 10:10:00,37.8,37.99,37.65,37.96,99205.0,37.4045,37.5925,37.2561,37.5629,99205.0
2022-10-19 10:15:00,37.95,38.2,37.94,38.05,82057.0,37.553,37.8003,37.5431,37.6519,82057.0
2022-10-19 10:20:00,38.06,38.48,38.03,38.4,122268.0,37.6618,38.0774,37.6321,37.9982,122268.0
2022-10-19 10:25:00,38.39,38.56,38.28,38.56,230908.0,37.9884,38.1566,37.8795,38.1566,230908.0
2022-10-19 10:30:00,38.56,38.62,38.45,38.5,166636.0,38.1566,38.2159,38.0477,38.0972,166636.0
2022-10-19 10:35:00,38.49,38.5,38.25,38.42,125146.0,38.0873,38.0972,37.8498,38.018,125146.0
2022-10-19 10:40:00,38.42,38.42,38.17,38.27,101665.0,38.018,38.018,37.7707,37.8696,101665.0
2022-10-19 10:45:00,38.28,38.33,38.13,38.17,62541.0,37.8795,37.929,37.7311,37.7707,62541.0
2022-10-19 10:50:00,38.16,38.2,37.93,38.02,110551.0,37.7608,37.8003,37.5332,37.6222,110551.0
2022-10-19 10:55:00,38.0,38.0,37.75,37.81,45120.0,37.6024,37.6024,37.355,37.4144,45120.0
2022-10-19 11:00:00,37.82,37.89,37.75,37.81,61331.0,37.4243,37.4936,37.355,37.4144,61331.0
2022-10-19 11:05:00,37.82,38.03,37.81,37.95,47350.0,37.4243,37.6321,37.4144,37.553,47350.0
2022-10-19 11:10:00,37.96,38.2,37.95,38.09,85701.0,37.5629,37.8003,37.553,37.6915,85701.0
2022-10-19 11:15:00,38.09,38.22,38.05,38.17,64311.0,37.6915,37.8201,37.6519,37.7707,64311.0
2022-10-19 11:20:00,38.17,38.19,38.04,38.05,69197.0,37.7707,37.7904,37.642,37.6519,69197.0
2022-10-19 11:25:00,38.04,38.04,37.88,37.96,103508.0,37.642,37.642,37.4837,37.5629,103508.0
2022-10-19 11:30:00,37.96,38.07,37.88,38.01,98118.0,37.5629,37.6717,37.4837,37.6123,98118.0
2022-10-19 11:35:00,38.01,38.1,37.89,38.05,180020.0,37.6123,37.7014,37.4936,37.6519,180020.0
2022-10-19 11:40:00,38.04,38.1,38.02,38.05,56681.0,37.642,37.7014,37.6222,37.6519,56681.0
2022-10-19 11:45:00,38.05,38.22,38.03,38.19,182285.0,37.6519,37.8201,37.6321,37.7904,182285.0
2022-10-19 11:50:00,38.18,38.3,38.16,38.26,42302.0,37.7806,37.8993,37.7608,37.8597,42302.0
2022-10-19 11:55:00,38.28,38.29,38.18,38.18,39467.0,37.8795,37.8894,37.7806,37.7806,39467.0
2022-10-19 12:00:00,38.18,38.19,38.04,38.07,44224.0,37.7806,37.7904,37.642,37.6717,44224.0
2022-10-19 12:05:00,38.07,38.1,37.95,38.01,41320.0,37.6717,37.7014,37.553,37.6123,41320.0
2022-10-19 12:10:00,38.01,38.1,37.96,38.05,57733.0,37.6123,37.7014,37.5629,37.6519,57733.0
2022-10-19 12:15:00,38.05,38.11,37.96,38.09,33592.0,37.6519,37.7113,37.5629,37.6915,33592.0
2022-10-19 12:20:00,38.09,38.09,37.97,37.98,76510.0,37.6915,37.6915,37.5727,37.5826,76510.0
2022-10-19 12:25:00,37.98,37.99,37.82,37.85,64953.0,37.5826,37.5925,37.4243,37.454,64953.0
2022-10-19 12:30:00,37.84,38.05,37.83,38.04,35442.0,37.4441,37.6519,37.4342,37.642,35442.0
2022-10-19 12:35:00,38.02,38.08,37.89,37.95,54052.0,37.6222,37.6816,37.4936,37.553,54052.0
2022-10-19 12:40:00,37.93,37.94,37.76,37.79,64754.0,37.5332,37.5431,37.3649,37.3946,64754.0
2022-10-19 12:45:00,37.77,37.78,37.68,37.75,43152.0,37.3748,37.3847,37.2858,37.355,43152.0
2022-10-19 12:50:00,37.75,37.89,37.73,37.85,44485.0,37.355,37.4936,37.3353,37.454,44485.0
2022-10-19 12:55:00,37.86,37.87,37.79,37.81,36951.0,37.4639,37.4738,37.3946,37.4144,36951.0
2022-10-19 13:00:00,37.77,37.8,37.48,37.48,87155.0,37.3748,37.4045,37.0879,37.0879,87155.0
2022-10-19 13:05:00,37.48,37.59,37.42,37.57,50528.0,37.0879,37.1967,37.0285,37.1769,50528.0
2022-10-19 13:10:00,37.56,37.62,37.53,37.6,28987.0,37.167,37.2264,37.1374,37.2066,28987.0
2022-10-19 13:15:00,37.61,37.67,37.58,37.65,32478.0,37.2165,37.2759,37.1868,37.2561,32478.0
2022-10-19 13:20:00,37.64,37.71,37.61,37.65,36767.0,37.2462,37.3155,37.2165,37.2561,36767.0
2022-10-19 13:25:00,37.65,37.76,37.62,37.65,30483.0,37.2561,37.3649,37.2264,37.2561,30483.0
2022-10-19 13:30:00,37.64,37.72,37.57,37.6,44749.0,37.2462,37.3254,37.1769,37.2066,44749.0
2022-10-19 13:35:00,37.59,37.65,37.57,37.58,21986.0,37.1967,37.2561,37.1769,37.1868,21986.0
2022-10-19 13:40:00,37.57,37.68,37.52,37.65,33670.0,37.1769,37.2858,37.1275,37.2561,33670.0
2022-10-19 13:45:00,37.66,37.66,37.57,37.57,43605.0,37.266,37.266,37.1769,37.1769,43605.0
2022-10-19 13:50:00,37.58,37.67,37.55,37.66,48950.0,37.1868,37.2759,37.1571,37.266,48950.0
2022-10-19 13:55:00,37.68,37.69,37.6,37.69,20873.0,37.2858,37.2957,37.2066,37.2957,20873.0
2022-10-19 14:00:00,37.68,37.82,37.63,37.79,39145.0,37.2858,37.4243,37.2363,37.3946,39145.0
2022-10-19 14:05:00,37.8,37.91,37.73,37.87,84120.0,37.4045,37.5134,37.3353,37.4738,84120.0
2022-10-19 14:10:00,37.87,37.98,37.84,37.98,57475.0,37.4738,37.5826,37.4441,37.5826,57475.0
2022-10-19 14:15:00,37.98,38.09,37.97,38.01,114337.0,37.5826,37.6915,37.5727,37.6123,114337.0
2022-10-19 14:20:00,37.98,37.99,37.9,37.99,75162.0,37.5826,37.5925,37.5035,37.5925,75162.0
2022-10-19 14:25:00,38.0,38.04,37.94,38.02,51698.0,37.6024,37.642,37.5431,37.6222,51698.0
2022-10-19 14:30:00,38.01,38.07,37.98,38.03,49892.0,37.6123,37.6717,37.5826,37.6321,49892.0
2022-10-19 14:35:00,38.03,38.06,37.94,37.96,38555.0,37.6321,37.6618,37.5431,37.5629,38555.0
2022-10-19 14:40:00,37.95,38.03,37.92,37.92,59821.0,37.553,37.6321,37.5233,37.5233,59821.0
2022-10-19 14:45:00,37.92,37.95,37.88,37.9,24217.0,37.5233,37.553,37.4837,37.5035,24217.0
2022-10-19 14:50:00,37.9,37.9,37.85,37.89,23409.0,37.5035,37.5035,37.454,37.4936,23409.0
2022-10-19 14:55:00,37.87,37.89,37.81,37.83,35217.0,37.4738,37.4936,37.4144,37.4342,35217.0
2022-10-19 15:00:00,37.83,37.87,37.7,37.74,42511.0,37.4342,37.4738,37.3056,37.3452,42511.0
2022-10-19 15:05:00,37.74,37.83,37.67,37.82,59717.0,37.3452,37.4342,37.2759,37.4243,59717.0
2022-10-19 15:10:00,37.84,37.86,37.78,37.82,37602.0,37.4441,37.4639,37.3847,37.4243,37602.0
2022-10-19 15:15:00,37.82,38.01,37.79,37.96,155321.0,37.4243,37.6123,37.3946,37.5629,155321.0
2022-10-19 15:20:00,37.97,38.01,37.93,37.93,74499.0,37.5727,37.6123,37.5332,37.5332,74499.0
2022-10-19 15:25:00,37.93,37.97,37.84,37.88,70896.0,37.5332,37.5727,37.4441,37.4837,70896.0
2022-10-19 15:30:00,37.88,37.89,37.77,37.83,64842.0,37.4837,37.4936,37.3748,37.4342,64842.0
2022-10-19 15:35:00,37.84,37.85,37.74,37.76,196973.0,37.4441,37.454,37.3452,37.3649,196973.0
2022-10-19 15:40:00,37.75,37.83,37.72,37.8,70510.0,37.355,37.4342,37.3254,37.4045,70510.0
2022-10-19 15:45:00,37.8,37.84,37.71,37.77,86595.0,37.4045,37.4441,37.3155,37.3748,86595.0
2022-10-19 15:50:00,37.77,37.95,37.72,37.93,140378.0,37.3748,37.553,37.3254,37.5332,140378.0
2022-10-19 15:55:00,37.94,38.13,37.93,38.1,499050.0,37.5431,37.7311,37.5332,37.7014,499050.0
2022-10-20 09:30:00,38.2,38.49,38.04,38.12,169555.0,37.8003,38.0873,37.642,37.7212,169555.0
2022-10-20 09:35:00,38.08,38.17,37.87,38.0,100023.0,37.6816,37.7707,37.4738,37.6024,100023.0
2022-10-20 09:40:00,37.98,38.3,37.91,38.2,95576.0,37.5826,37.8993,37.5134,37.8003,95576.0
2022-10-20 09:45:00,38.2,38.57,38.2,38.43,136757.0,37.8003,38.1665,37.8003,38.0279,136757.0
2022-10-20 09:50:00,38.44,38.84,38.41,38.72,114240.0,38.0378,38.4336,38.0081,38.3149,114240.0
2022-10-20 09:55:00,38.74,39.09,38.71,39.08,197221.0,38.3347,38.681,38.305,38.6711,197221.0
2022-10-20 10:00:00,39.09,39.32,39.0,39.28,149713.0,38.681,38.9086,38.592,38.869,149713.0
2022-10-20 10:05:00,39.26,39.39,39.22,39.34,105785.0,38.8493,38.9779,38.8097,38.9284,105785.0
2022-10-20 10:10:00,39.33,39.41,39.11,39.16,200987.0,38.9185,38.9977,38.7008,38.7503,200987.0
2022-10-20 10:15:00,39.16,39.52,39.13,39.51,160169.0,38.7503,39.1065,38.7206,39.0966,160169.0
2022-10-20 10:20:00,39.52,39.58,39.41,39.58,124073.0,39.1065,39.1659,38.9977,39.1659,124073.0
2022-10-20 10:25:00,39.57,39.61,39.45,39.61,80563.0,39.156,39.1956,39.0373,39.1956,80563.0
2022-10-20 10:30:00,39.61,39.65,39.31,39.38,119437.0,39.1956,39.2352,38.8987,38.968,119437.0
2022-10-20 10:35:00,39.39,39.59,39.39,39.53,56668.0,38.9779,39.1758,38.9779,39.1164,56668.0
2022-10-20 10:40:00,39.55,39.58,39.31,39.58,79670.0,39.1362,39.1659,38.8987,39.1659,79670.0
2022-10-20 10:45:00,39.57,39.75,39.52,39.67,194893.0,39.156,39.3341,39.1065,39.255,194893.0
2022-10-20 10:50:00,39.66,39.72,39.56,39.63,86888.0,39.2451,39.3044,39.1461,39.2154,86888.0
2022-10-20 10:55:00,39.62,39.81,39.62,39.76,82081.0,39.2055,39.3935,39.2055,39.344,82081.0
2022-10-20 11:00:00,39.77,39.86,39.71,39.71,96251.0,39.3539,39.443,39.2945,39.2945,96251.0
2022-10-20 11:05:00,39.7,39.85,39.69,39.81,46338.0,39.2846,39.4331,39.2748,39.3935,46338.0
2022-10-20 11:10:00,39.78,39.91,39.71,39.83,52281.0,39.3638,39.4925,39.2945,39.4133,52281.0
2022-10-20 11:15:00,39.83,39.84,39.68,39.73,56569.0,39.4133,39.4232,39.2649,39.3143,56569.0
2022-10-20 11:20:00,39.75,39.81,39.6,39.78,74173.0,39.3341,39.3935,39.1857,39.3638,74173.0
2022-10-20 11:25:00,39.79,39.81,39.54,39.63,92613.0,39.3737,39.3935,39.1263,39.2154,92613.0
2022-10-20 11:30:00,39.64,39.71,39.6,39.66,95582.0,39.2253,39.2945,39.1857,39.2451,95582.0
2022-10-20 11:35:00,39.67,39.82,39.65,39.78,56630.0,39.255,39.4034,39.2352,39.3638,56630.0
2022-10-20 11:40:00,39.79,39.92,39.77,39.9,71495.0,39.3737,39.5023,39.3539,39.4826,71495.0
2022-10-20 11:45:00,39.9,39.91,39.75,39.8,55130.0,39.4826,39.4925,39.3341,39.3836,55130.0
2022-10-20 11:50:00,39.79,39.84,39.74,39.75,51887.0,39.3737,39.4232,39.3242,39.3341,51887.0
2022-10-20 11:55:00,39.74,39.75,39.5,39.55,61492.0,39.3242,39.3341,39.0867,39.1362,61492.0
2022-10-20 12:00:00,39.55,39.57,39.35,39.41,91617.0,39.1362,39.156,38.9383,38.9977,91617.0
2022-10-20 12:05:00,39.39,39.43,39.16,39.21,56879.0,38.9779,39.0175,38.7503,38.7998,56879.0
2022-10-20 12:10:00,39.22,39.27,39.07,39.09,43780.0,38.8097,38.8591,38.6612,38.681,43780.0
2022-10-20 12:15:00,39.09,39.26,39.07,39.19,46911.0,38.681,38.8493,38.6612,38.78,46911.0
2022-10-20 12:20:00,39.18,39.18,38.89,38.99,80186.0,38.7701,38.7701,38.4831,38.5821,80186.0
2022-10-20 12:25:00,38.99,38.99,38.83,38.93,58868.0,38.5821,38.5821,38.4238,38.5227,58868.0
2022-10-20 12:30:00,38.92,38.99,38.85,38.86,49309.0,38.5128,38.5821,38.4435,38.4534,49309.0
2022-10-20 12:35:00,38.86,38.89,38.74,38.79,49960.0,38.4534,38.4831,38.3347,38.3842,49960.0
2022-10-20 12:40:00,38.79,38.87,38.75,38.78,39887.0,38.3842,38.4633,38.3446,38.3743,39887.0
2022-10-20 12:45:00,38.8,38.82,38.68,38.8,116002.0,38.3941,38.4139,38.2753,38.3941,116002.0
2022-10-20 12:50:00,38.81,38.87,38.74,38.85,107289.0,38.404,38.4633,38.3347,38.4435,107289.0
2022-10-20 12:55:00,38.86,38.91,38.79,38.86,90828.0,38.4534,38.5029,38.3842,38.4534,90828.0
2022-10-20 13:00:00,38.85,38.95,38.78,38.91,95539.0,38.4435,38.5425,38.3743,38.5029,95539.0
2022-10-20 13:05:00,38.91,38.92,38.46,38.58,65345.0,38.5029,38.5128,38.0576,38.1764,65345.0
2022-10-20 13:10:00,38.56,38.65,38.48,38.55,31540.0,38.1566,38.2456,38.0774,38.1467,31540.0
2022-10-20 13:15:00,38.56,38.6,38.46,38.59,65100.0,38.1566,38.1962,38.0576,38.1863,65100.0
2022-10-20 13:20:00,38.58,38.74,38.53,38.57,60475.0,38.1764,38.3347,38.1269,38.1665,60475.0
2022-10-20 13:25:00,38.57,38.67,38.57,38.62,60654.0,38.1665,38.2654,38.1665,38.2159,60654.0
2022-10-20 13:30:00,38.62,38.62,38.46,38.48,111868.0,38.2159,38.2159,38.0576,38.0774,111868.0
2022-10-20 13:35:00,38.48,38.54,38.39,38.4,55798.0,38.0774,38.1368,37.9884,37.9982,55798.0
2022-10-20 13:40:00,38.41,38.47,38.34,38.35,120505.0,38.0081,38.0675,37.9389,37.9488,120505.0
2022-10-20 13:45:00,38.35,38.37,38.16,38.18,49030.0,37.9488,37.9686,37.7608,37.7806,49030.0
2022-10-20 13:50:00,38.17,38.21,38.11,38.17,53352.0,37.7707,37.8102,37.7113,37.7707,53352.0
2022-10-20 13:55:00,38.17,38.26,38.14,38.25,78617.0,37.7707,37.8597,37.741,37.8498,78617.0
2022-10-20 14:00:00,38.24,38.27,38.17,38.22,36950.0,37.8399,37.8696,37.7707,37.8201,36950.0
2022-10-20 14:05:00,38.22,38.23,38.07,38.16,57560.0,37.8201,37.83,37.6717,37.7608,57560.0
2022-10-20 14:10:00,38.18,38.22,38.04,38.04,50717.0,37.7806,37.8201,37.642,37.642,50717.0
2022-10-20 14:15:00,38.04,38.15,38.02,38.12,35079.0,37.642,37.7509,37.6222,37.7212,35079.0
2022-10-20 14:20:00,38.13,38.14,38.02,38.05,31136.0,37.7311,37.741,37.6222,37.6519,31136.0
2022-10-20 14:25:00,38.06,38.1,38.0,38.05,33792.0,37.6618,37.7014,37.6024,37.6519,33792.0
2022-10-20 14:30:00,38.05,38.22,38.01,38.22,50694.0,37.6519,37.8201,37.6123,37.8201,50694.0
2022-10-20 14:35:00,38.22,38.26,38.17,38.19,63412.0,37.8201,37.8597,37.7707,37.7904,63412.0
2022-10-20 14:40:00,38.19,38.2,37.99,38.0,74176.0,37.7904,37.8003,37.5925,37.6024,74176.0
2022-10-20 14:45:00,38.0,38.11,37.96,38.09,56173.0,37.6024,37.7113,37.5629,37.6915,56173.0
2022-10-20 14:50:00,38.09,38.18,38.07,38.15,63829.0,37.6915,37.7806,37.6717,37.7509,63829.0
2022-10-20 14:55:00,38.16,38.26,38.14,38.16,68053.0,37.7608,37.8597,37.741,37.7608,68053.0
2022-10-20 15:00:00,38.15,38.25,38.14,38.16,45756.0,37.7509,37.8498,37.741,37.7608,45756.0
2022-10-20 15:05:00,38.16,38.39,38.14,38.35,199691.0,37.7608,37.9884,37.741,37.9488,199691.0
2022-10-20 15:10:00,38.36,38.39,38.25,38.33,61175.0,37.9587,37.9884,37.8498,37.929,61175.0
2022-10-20 15:15:00,38.32,38.34,38.2,38.23,69838.0,37.9191,37.9389,37.8003,37.83,69838.0
2022-10-20 15:20:00,38.23,38.26,38.14,38.21,47253.0,37.83,37.8597,37.741,37.8102,47253.0
2022-10-20 15:25:00,38.21,38.25,38.15,38.2,85799.0,37.8102,37.8498,37.7509,37.8003,85799.0
2022-10-20 15:30:00,38.2,38.2,38.03,38.05,55053.0,37.8003,37.8003,37.6321,37.6519,55053.0
2022-10-20 15:35:00,38.04,38.09,37.99,38.01,106253.0,37.642,37.6915,37.5925,37.6123,106253.0
2022-10-20 15:40:00,38.02,38.15,37.98,38.13,138428.0,37.6222,37.7509,37.5826,37.7311,138428.0
2022-10-20 15:45:00,38.12,38.12,37.99,38.08,147015.0,37.7212,37.7212,37.5925,37.6816,147015.0
2022-10-20 15:50:00,38.09,38.25,38.03,38.21,165895.0,37.6915,37.8498,37.6321,37.8102,165895.0
2022-10-20 15:55:00,38.21,38.24,38.07,38.07,473735.0,37.8102,37.8399,37.6717,37.6717,473735.0
2022-10-21 09:30:00,37.66,38.28,37.59,37.76,245463.0,37.266,37.8795,37.1967,37.3649,245463.0
2022-10-21 09:35:00,37.75,37.97,37.59,37.94,154233.0,37.355,37.5727,37.1967,37.5431,154233.0
2022-10-21 09:40:00,37.95,37.96,37.57,37.9,107253.0,37.553,37.5629,37.1769,37.5035,107253.0
2022-10-21 09:45:00,37.91,38.24,37.86,38.09,221333.0,37.5134,37.8399,37.4639,37.6915,221333.0
2022-10-21 09:50:00,38.09,38.4,37.86,38.24,170850.0,37.6915,37.9982,37.4639,37.8399,170850.0
2022-10-21 09:55:00,38.22,38.3,38.08,38.25,108026.0,37.8201,37.8993,37.6816,37.8498,108026.0
2022-10-21 10:00:00,38.27,38.52,38.23,38.48,86689.0,37.8696,38.117,37.83,38.0774,86689.0
2022-10-21 10:05:00,38.48,38.81,38.44,38.59,151124.0,38.0774,38.404,38.0378,38.1863,151124.0
2022-10-21 10:10:00,38.6,38.66,38.49,38.64,81552.0,38.1962,38.2555,38.0873,38.2357,81552.0
2022-10-21 10:15:00,38.66,38.67,38.4,38.57,131561.0,38.2555,38.2654,37.9982,38.1665,131561.0
2022-10-21 10:20:00,38.57,38.66,38.29,38.34,130835.0,38.1665,38.2555,37.8894,37.9389,130835.0
2022-10-21 10:25:00,38.32,38.36,38.04,38.05,123059.0,37.9191,37.9587,37.642,37.6519,123059.0
2022-10-21 10:30:00,38.05,38.29,38.03,38.18,93812.0,37.6519,37.8894,37.6321,37.7806,93812.0
2022-10-21 10:35:00,38.16,38.21,37.86,37.92,80747.0,37.7608,37.8102,37.4639,37.5233,80747.0
2022-10-21 10:40:00,37.93,38.12,37.91,38.04,58036.0,37.5332,37.7212,37.5134,37.642,58036.0
2022-10-21 10:45:00,38.03,38.32,37.97,38.27,95904.0,37.6321,37.9191,37.5727,37.8696,95904.0
2022-10-21 10:50:00,38.24,38.31,38.17,38.23,113918.0,37.8399,37.9092,37.7707,37.83,113918.0
2022-10-21 10:55:00,38.23,38.3,37.93,37.97,140995.0,37.83,37.8993,37.5332,37.5727,140995.0
2022-10-21 11:00:00,37.98,38.03,37.74,37.88,68950.0,37.5826,37.6321,37.3452,37.4837,68950.0
2022-10-21 11:05:00,37.88,38.05,37.84,38.0,36018.0,37.4837,37.6519,37.4441,37.6024,36018.0
2022-10-21 11:10:00,38.02,38.16,37.92,37.97,58887.0,37.6222,37.7608,37.5233,37.5727,58887.0
2022-10-21 11:15:00,37.96,38.08,37.88,37.91,37616.0,37.5629,37.6816,37.4837,37.5134,37616.0
2022-10-21 11:20:00,37.91,38.13,37.8,37.99,51680.0,37.5134,37.7311,37.4045,37.5925,51680.0
2022-10-21 11:25:00,38.0,38.24,38.0,38.22,61557.0,37.6024,37.8399,37.6024,37.8201,61557.0
2022-10-21 11:30:00,38.23,38.47,38.19,38.42,110546.0,37.83,38.0675,37.7904,38.018,110546.0
2022-10-21 11:35:00,38.43,38.46,38.21,38.27,79258.0,38.0279,38.0576,37.8102,37.8696,79258.0
2022-10-21 11:40:00,38.28,38.54,38.25,38.51,71640.0,37.8795,38.1368,37.8498,38.1071,71640.0
2022-10-21 11:45:00,38.52,38.59,38.38,38.55,104407.0,38.117,38.1863,37.9785,38.1467,104407.0
2022-10-21 11:50:00,38.55,38.61,38.46,38.54,48952.0,38.1467,38.2061,38.0576,38.1368,48952.0
2022-10-21 11:55:00,38.54,38.7,38.49,38.7,52814.0,38.1368,38.2951,38.0873,38.2951,52814.0
2022-10-21 12:00:00,38.7,38.9,38.68,38.9,89434.0,38.2951,38.493,38.2753,38.493,89434.0
2022-10-21 12:05:00,38.9,38.9,38.75,38.8,76830.0,38.493,38.493,38.3446,38.3941,76830.0
2022-10-21 12:10:00,38.81,38.89,38.65,38.85,66133.0,38.404,38.4831,38.2456,38.4435,66133.0
2022-10-21 12:15:00,38.84,38.85,38.72,38.77,44747.0,38.4336,38.4435,38.3149,38.3644,44747.0
2022-10-21 12:20:00,38.77,38.92,38.7,38.89,62249.0,38.3644,38.5128,38.2951,38.4831,62249.0
2022-10-21 12:25:00,38.89,38.91,38.68,38.69,69374.0,38.4831,38.5029,38.2753,38.2852,69374.0
2022-10-21 12:30:00,38.69,38.83,38.63,38.81,49188.0,38.2852,38.4238,38.2258,38.404,49188.0
2022-10-21 12:35:00,38.81,38.89,38.61,38.65,50309.0,38.404,38.4831,38.2061,38.2456,50309.0
2022-10-21 12:40:00,38.65,38.76,38.65,38.68,36849.0,38.2456,38.3545,38.2456,38.2753,36849.0
2022-10-21 12:45:00,38.69,38.83,38.67,38.79,35060.0,38.2852,38.4238,38.2654,38.3842,35060.0
2022-10-21 12:50:00,38.79,38.91,38.79,38.87,60338.0,38.3842,38.5029,38.3842,38.4633,60338.0
2022-10-21 12:55:00,38.88,38.91,38.7,38.79,54217.0,38.4732,38.5029,38.2951,38.3842,54217.0
2022-10-21 13:00:00,38.78,38.94,38.75,38.91,48162.0,38.3743,38.5326,38.3446,38.5029,48162.0
2022-10-21 13:05:00,38.91,38.93,38.81,38.83,28743.0,38.5029,38.5227,38.404,38.4238,28743.0
2022-10-21 13:10:00,38.84,38.86,38.75,38.83,31120.0,38.4336,38.4534,38.3446,38.4238,31120.0
2022-10-21 13:15:00,38.84,38.85,38.74,38.81,28922.0,38.4336,38.4435,38.3347,38.404,28922.0
2022-10-21 13:20:00,38.81,38.87,38.68,38.68,52199.0,38.404,38.4633,38.2753,38.2753,52199.0
2022-10-21 13:25:00,38.68,38.77,38.63,38.69,46023.0,38.2753,38.3644,38.2258,38.2852,46023.0
2022-10-21 13:30:00,38.67,38.82,38.67,38.69,39770.0,38.2654,38.4139,38.2654,38.2852,39770.0
2022-10-21 13:35:00,38.68,38.76,38.64,38.76,40944.0,38.2753,38.3545,38.2357,38.3545,40944.0
2022-10-21 13:40:00,38.76,38.87,38.76,38.76,26992.0,38.3545,38.4633,38.3545,38.3545,26992.0
2022-10-21 13:45:00,38.77,38.9,38.77,38.89,22115.0,38.3644,38.493,38.3644,38.4831,22115.0
2022-10-21 13:50:00,38.9,39.01,38.88,39.0,44527.0,38.493,38.6019,38.4732,38.592,44527.0
2022-10-21 13:55:00,39.0,39.06,38.97,39.05,32996.0,38.592,38.6513,38.5623,38.6414,32996.0
2022-10-21 14:00:00,39.05,39.16,39.04,39.14,25256.0,38.6414,38.7503,38.6316,38.7305,25256.0
2022-10-21 14:05:00,39.14,39.18,39.1,39.14,42434.0,38.7305,38.7701,38.6909,38.7305,42434.0
2022-10-21 14:10:00,39.14,39.16,39.0,39.02,44889.0,38.7305,38.7503,38.592,38.6118,44889.0
2022-10-21 14:15:00,39.03,39.06,38.9,38.95,44411.0,38.6217,38.6513,38.493,38.5425,44411.0
2022-10-21 14:20:00,38.96,39.03,38.94,38.96,30275.0,38.5524,38.6217,38.5326,38.5524,30275.0
2022-10-21 14:25:00,38.97,39.02,38.91,39.0,44668.0,38.5623,38.6118,38.5029,38.592,44668.0
2022-10-21 14:30:00,39.01,39.1,39.0,39.0,33121.0,38.6019,38.6909,38.592,38.592,33121.0
2022-10-21 14:35:00,39.0,39.06,38.97,39.05,31494.0,38.592,38.6513,38.5623,38.6414,31494.0
2022-10-21 14:40:00,39.03,39.09,39.01,39.03,68647.0,38.6217,38.681,38.6019,38.6217,68647.0
2022-10-21 14:45:00,39.03,39.06,38.98,39.05,69871.0,38.6217,38.6513,38.5722,38.6414,69871.0
2022-10-21 14:50:00,39.07,39.12,39.03,39.09,99864.0,38.6612,38.7107,38.6217,38.681,99864.0
2022-10-21 14:55:00,39.09,39.18,39.08,39.15,32998.0,38.681,38.7701,38.6711,38.7404,32998.0
2022-10-21 15:00:00,39.14,39.2,39.09,39.17,50716.0,38.7305,38.7899,38.681,38.7602,50716.0
2022-10-21 15:05:00,39.17,39.19,39.12,39.18,50597.0,38.7602,38.78,38.7107,38.7701,50597.0
2022-10-21 15:10:00,39.18,39.26,39.16,39.26,50804.0,38.7701,38.8493,38.7503,38.8493,50804.0
2022-10-21 15:15:00,39.25,39.35,39.23,39.34,70463.0,38.8394,38.9383,38.8196,38.9284,70463.0
2022-10-21 15:20:00,39.35,39.41,39.26,39.37,241072.0,38.9383,38.9977,38.8493,38.9581,241072.0
2022-10-21 15:25:00,39.37,39.49,39.36,39.47,203061.0,38.9581,39.0768,38.9482,39.0571,203061.0
2022-10-21 15:30:00,39.47,39.52,39.4,39.42,90674.0,39.0571,39.1065,38.9878,39.0076,90674.0
2022-10-21 15:35:00,39.43,39.49,39.42,39.47,104605.0,39.0175,39.0768,39.0076,39.0571,104605.0
2022-10-21 15:40:00,39.47,39.54,39.45,39.5,121951.0,39.0571,39.1263,39.0373,39.0867,121951.0
2022-10-21 15:45:00,39.51,39.55,39.47,39.5,131490.0,39.0966,39.1362,39.0571,39.0867,131490.0
2022-10-21 15:50:00,39.51,39.62,39.49,39.53,219123.0,39.0966,39.2055,39.0768,39.1164,219123.0
2022-10-21 15:55:00,39.53,39.56,39.47,39.48,477024.0,39.1164,39.1461,39.0571,39.0669,477024.0
2022-10-24 09:30:00,39.72,39.75,38.98,39.05,230023.0,39.3044,39.3341,38.5722,38.6414,230023.0
2022-10-24 09:35:00,39.02,39.45,38.97,39.02,257648.0,38.6118,39.0373,38.5623,38.6118,257648.0
2022-10-24 09:40:00,38.98,39.11,38.66,38.72,121146.0,38.5722,38.7008,38.2555,38.3149,121146.0
2022-10-24 09:45:00,38.74,38.97,38.46,38.5,393389.0,38.3347,38.5623,38.0576,38.0972,393389.0
2022-10-24 09:50:00,38.5,38.53,38.3,38.47,259498.0,38.0972,38.1269,37.8993,38.0675,259498.0
2022-10-24 09:55:00,38.48,38.52,37.9,37.91,393418.0,38.0774,38.117,37.5035,37.5134,393418.0
2022-10-24 10:00:00,37.91,37.99,37.67,37.74,218413.0,37.5134,37.5925,37.2759,37.3452,218413.0
2022-10-24 10:05:00,37.73,38.01,37.47,37.48,244526.0,37.3353,37.6123,37.078,37.0879,244526.0
2022-10-24 10:10:00,37.49,37.75,37.47,37.66,582162.0,37.0978,37.355,37.078,37.266,582162.0
2022-10-24 10:15:00,37.64,37.67,37.27,37.44,154246.0,37.2462,37.2759,36.8801,37.0483,154246.0
2022-10-24 10:20:00,37.43,37.48,37.2,37.23,146463.0,37.0384,37.0879,36.8108,36.8405,146463.0
2022-10-24 10:25:00,37.24,37.25,36.9,36.98,354880.0,36.8504,36.8603,36.5139,36.5931,354880.0
2022-10-24 10:30:00,36.98,37.02,36.92,37.0,416614.0,36.5931,36.6327,36.5337,36.6129,416614.0
2022-10-24 10:35:00,37.0,37.64,36.98,37.47,379046.0,36.6129,37.2462,36.5931,37.078,379046.0
2022-10-24 10:40:00,37.47,37.62,37.34,37.42,90049.0,37.078,37.2264,36.9493,37.0285,90049.0
2022-10-24 10:45:00,37.39,37.44,37.23,37.3,160425.0,36.9988,37.0483,36.8405,36.9098,160425.0
2022-10-24 10:50:00,37.34,37.83,37.33,37.79,102705.0,36.9493,37.4342,36.9394,37.3946,102705.0
2022-10-24 10:55:00,37.79,37.85,37.62,37.78,137802.0,37.3946,37.454,37.2264,37.3847,137802.0
2022-10-24 11:00:00,37.78,37.94,37.72,37.78,101265.0,37.3847,37.5431,37.3254,37.3847,101265.0
2022-10-24 11:05:00,37.78,37.91,37.72,37.87,117459.0,37.3847,37.5134,37.3254,37.4738,117459.0
2022-10-24 11:10:00,37.87,37.95,37.81,37.91,77410.0,37.4738,37.553,37.4144,37.5134,77410.0
2022-10-24 11:15:00,37.91,38.03,37.73,37.87,127212.0,37.5134,37.6321,37.3353,37.4738,127212.0
2022-10-24 11:20:00,37.87,38.1,37.86,38.08,93197.0,37.4738,37.7014,37.4639,37.6816,93197.0
2022-10-24 11:25:00,38.08,38.1,37.99,38.04,121440.0,37.6816,37.7014,37.5925,37.642,121440.0
2022-10-24 11:30:00,38.04,38.05,37.93,38.01,82001.0,37.642,37.6519,37.5332,37.6123,82001.0
2022-10-24 11:35:00,38.0,38.26,37.98,38.16,138618.0,37.6024,37.8597,37.5826,37.7608,138618.0
2022-10-24 11:40:00,38.17,38.24,38.06,38.07,55203.0,37.7707,37.8399,37.6618,37.6717,55203.0
2022-10-24 11:45:00,38.06,38.08,37.92,37.96,66509.0,37.6618,37.6816,37.5233,37.5629,66509.0
2022-10-24 11:50:00,37.96,38.28,37.96,38.28,69762.0,37.5629,37.8795,37.5629,37.8795,69762.0
2022-10-24 11:55:00,38.28,38.38,38.26,38.34,93009.0,37.8795,37.9785,37.8597,37.9389,93009.0
2022-10-24 12:00:00,38.35,38.36,38.23,38.28,86649.0,37.9488,37.9587,37.83,37.8795,86649.0
2022-10-24 12:05:00,38.27,38.4,38.26,38.32,68564.0,37.8696,37.9982,37.8597,37.9191,68564.0
2022-10-24 12:10:00,38.33,38.42,38.3,38.38,50690.0,37.929,38.018,37.8993,37.9785,50690.0
2022-10-24 12:15:00,38.38,38.48,38.33,38.46,70961.0,37.9785,38.0774,37.929,38.0576,70961.0
2022-10-24 12:20:00,38.47,38.56,38.32,38.55,88808.0,38.0675,38.1566,37.9191,38.1467,88808.0
2022-10-24 12:25:00,38.56,38.56,38.38,38.38,102146.0,38.1566,38.1566,37.9785,37.9785,102146.0
2022-10-24 12:30:00,38.39,38.42,38.3,38.32,39720.0,37.9884,38.018,37.8993,37.9191,39720.0
2022-10-24 12:35:00,38.3,38.4,38.29,38.3,35750.0,37.8993,37.9982,37.8894,37.8993,35750.0
2022-10-24 12:40:00,38.31,38.39,38.26,38.39,44027.0,37.9092,37.9884,37.8597,37.9884,44027.0
2022-10-24 12:45:00,38.37,38.4,38.32,38.36,28522.0,37.9686,37.9982,37.9191,37.9587,28522.0
2022-10-24 12:50:00,38.37,38.42,38.34,38.42,32798.0,37.9686,38.018,37.9389,38.018,32798.0
2022-10-24 12:55:00,38.41,38.46,38.36,38.41,65589.0,38.0081,38.0576,37.9587,38.0081,65589.0
2022-10-24 13:00:00,38.4,38.42,38.3,38.37,124097.0,37.9982,38.018,37.8993,37.9686,124097.0
2022-10-24 13:05:00,38.37,38.48,38.31,38.48,52970.0,37.9686,38.0774,37.9092,38.0774,52970.0
2022-10-24 13:10:00,38.48,38.48,38.37,38.45,88490.0,38.0774,38.0774,37.9686,38.0477,88490.0
2022-10-24 13:15:00,38.45,38.45,38.36,38.39,59927.0,38.0477,38.0477,37.9587,37.9884,59927.0
2022-10-24 13:20:00,38.39,38.4,38.28,38.32,59069.0,37.9884,37.9982,37.8795,37.9191,59069.0
2022-10-24 13:25:00,38.33,38.4,38.2,38.21,61934.0,37.929,37.9982,37.8003,37.8102,61934.0
2022-10-24 13:30:00,38.2,38.24,38.07,38.13,54072.0,37.8003,37.8399,37.6717,37.7311,54072.0
2022-10-24 13:35:00,38.14,38.2,38.1,38.2,34816.0,37.741,37.8003,37.7014,37.8003,34816.0
2022-10-24 13:40:00,38.2,38.41,38.2,38.4,42420.0,37.8003,38.0081,37.8003,37.9982,42420.0
2022-10-24 13:45:00,38.4,38.45,38.34,38.35,131241.0,37.9982,38.0477,37.9389,37.9488,131241.0
2022-10-24 13:50:00,38.34,38.36,38.25,38.29,165987.0,37.9389,37.9587,37.8498,37.8894,165987.0
2022-10-24 13:55:00,38.29,38.31,38.08,38.09,85758.0,37.8894,37.9092,37.6816,37.6915,85758.0
2022-10-24 14:00:00,38.09,38.15,38.05,38.11,130418.0,37.6915,37.7509,37.6519,37.7113,130418.0
2022-10-24 14:05:00,38.11,38.34,38.1,38.25,87870.0,37.7113,37.9389,37.7014,37.8498,87870.0
2022-10-24 14:10:00,38.26,38.26,38.22,38.25,37538.0,37.8597,37.8597,37.8201,37.8498,37538.0
2022-10-24 14:15:00,38.24,38.32,38.23,38.28,63625.0,37.8399,37.9191,37.83,37.8795,63625.0
2022-10-24 14:20:00,38.29,38.34,38.25,38.34,57495.0,37.8894,37.9389,37.8498,37.9389,57495.0
2022-10-24 14:25:00,38.33,38.36,38.27,38.28,53627.0,37.929,37.9587,37.8696,37.8795,53627.0
2022-10-24 14:30:00,38.28,38.33,38.27,38.29,33614.0,37.8795,37.929,37.8696,37.8894,33614.0
2022-10-24 14:35:00,38.28,38.38,38.26,38.38,67460.0,37.8795,37.9785,37.8597,37.9785,67460.0
2022-10-24 14:40:00,38.38,38.44,38.29,38.38,77810.0,37.9785,38.0378,37.8894,37.9785,77810.0
2022-10-24 14:45:00,38.38,38.41,38.32,38.4,58177.0,37.9785,38.0081,37.9191,37.9982,58177.0
2022-10-24 14:50:00,38.39,38.4,38.31,38.34,43107.0,37.9884,37.9982,37.9092,37.9389,43107.0
2022-10-24 14:55:00,38.35,38.4,38.3,38.35,68645.0,37.9488,37.9982,37.8993,37.9488,68645.0
2022-10-24 15:00:00,38.35,38.46,38.34,38.46,93619.0,37.9488,38.0576,37.9389,38.0576,93619.0
2022-10-24 15:05:00,38.46,38.48,38.39,38.4,68720.0,38.0576,38.0774,37.9884,37.9982,68720.0
2022-10-24 15:10:00,38.39,38.45,38.38,38.45,71330.0,37.9884,38.0477,37.9785,38.0477,71330.0
2022-10-24 15:15:00,38.45,38.53,38.43,38.51,78224.0,38.0477,38.1269,38.0279,38.1071,78224.0
2022-10-24 15:20:00,38.51,38.51,38.41,38.45,91379.0,38.1071,38.1071,38.0081,38.0477,91379.0
2022-10-24 15:25:00,38.45,38.48,38.38,38.39,72074.0,38.0477,38.0774,37.9785,37.9884,72074.0
2022-10-24 15:30:00,38.38,38.41,38.31,38.37,112687.0,37.9785,38.0081,37.9092,37.9686,112687.0
2022-10-24 15:35:00,38.37,38.44,38.33,38.39,111392.0,37.9686,38.0378,37.929,37.9884,111392.0
2022-10-24 15:40:00,38.4,38.41,38.35,38.36,147639.0,37.9982,38.0081,37.9488,37.9587,147639.0
2022-10-24 15:45:00,38.36,38.45,38.34,38.38,177900.0,37.9587,38.0477,37.9389,37.9785,177900.0
2022-10-24 15:50:00,38.38,38.48,38.25,38.26,251264.0,37.9785,38.0774,37.8498,37.8597,251264.0
2022-10-24 15:55:00,38.25,38.46,38.24,38.4,683228.0,37.8498,38.0576,37.8399,37.9982,683228.0
2022-10-25 09:30:00,38.58,39.09,38.53,39.06,231780.0,38.1764,38.681,38.1269,38.6513,231780.0
2022-10-25 09:35:00,39.08,39.36,38.95,39.29,162149.0,38.6711,38.9482,38.5425,38.8789,162149.0
2022-10-25 09:40:00,39.3,39.7,39.21,39.62,129618.0,38.8888,39.2846,38.7998,39.2055,129618.0
2022-10-25 09:45:00,39.62,40.15,39.61,40.12,213295.0,39.2055,39.7299,39.1956,39.7003,213295.0
2022-10-25 09:50:00,40.13,40.19,39.84,40.16,138461.0,39.7101,39.7695,39.4232,39.7398,138461.0
2022-10-25 09:55:00,40.15,40.32,40.11,40.28,190028.0,39.7299,39.8982,39.6904,39.8586,190028.0
2022-10-25 10:00:00,40.27,40.44,40.23,40.42,153333.0,39.8487,40.0169,39.8091,39.9971,153333.0
2022-10-25 10:05:00,40.43,40.58,40.23,40.55,167887.0,40.007,40.1554,39.8091,40.1258,167887.0
2022-10-25 10:10:00,40.55,40.66,40.39,40.6,202320.0,40.1258,40.2346,39.9674,40.1752,202320.0
2022-10-25 10:15:00,40.59,40.73,40.54,40.58,395416.0,40.1653,40.3039,40.1159,40.1554,395416.0
2022-10-25 10:20:00,40.59,40.73,40.49,40.59,155446.0,40.1653,40.3039,40.0664,40.1653,155446.0
2022-10-25 10:25:00,40.59,40.83,40.55,40.79,91963.0,40.1653,40.4028,40.1258,40.3632,91963.0
2022-10-25 10:30:00,40.79,40.81,40.58,40.81,390413.0,40.3632,40.383,40.1554,40.383,390413.0
2022-10-25 10:35:00,40.82,40.83,40.53,40.54,160235.0,40.3929,40.4028,40.106,40.1159,160235.0
2022-10-25 10:40:00,40.55,40.73,40.53,40.62,145845.0,40.1258,40.3039,40.106,40.195,145845.0
2022-10-25 10:45:00,40.62,40.77,40.59,40.76,102322.0,40.195,40.3435,40.1653,40.3336,102322.0
2022-10-25 10:50:00,40.76,40.81,40.55,40.64,69329.0,40.3336,40.383,40.1258,40.2148,69329.0
2022-10-25 10:55:00,40.64,40.72,40.5,40.54,58039.0,40.2148,40.294,40.0763,40.1159,58039.0
2022-10-25 11:00:00,40.54,40.58,40.43,40.52,93056.0,40.1159,40.1554,40.007,40.0961,93056.0
2022-10-25 11:05:00,40.56,40.72,40.53,40.71,70974.0,40.1357,40.294,40.106,40.2841,70974.0
2022-10-25 11:10:00,40.72,40.76,40.65,40.71,61183.0,40.294,40.3336,40.2247,40.2841,61183.0
2022-10-25 11:15:00,40.71,40.81,40.67,40.8,76256.0,40.2841,40.383,40.2445,40.3731,76256.0
2022-10-25 11:20:00,40.81,40.96,40.79,40.95,218991.0,40.383,40.5315,40.3632,40.5216,218991.0
2022-10-25 11:25:00,40.96,41.06,40.89,41.0,191736.0,40.5315,40.6304,40.4622,40.571,191736.0
2022-10-25 11:30:00,41.01,41.16,40.99,41.15,171498.0,40.5809,40.7294,40.5612,40.7195,171498.0
2022-10-25 11:35:00,41.16,41.36,41.15,41.36,195801.0,40.7294,40.9273,40.7195,40.9273,195801.0
2022-10-25 11:40:00,41.36,41.39,41.26,41.29,110230.0,40.9273,40.957,40.8283,40.858,110230.0
2022-10-25 11:45:00,41.29,41.3,41.17,41.29,95299.0,40.858,40.8679,40.7393,40.858,95299.0
2022-10-25 11:50:00,41.28,41.3,41.16,41.2,87883.0,40.8481,40.8679,40.7294,40.769,87883.0
2022-10-25 11:55:00,41.2,41.24,41.0,41.02,57392.0,40.769,40.8085,40.571,40.5908,57392.0
2022-10-25 12:00:00,41.02,41.04,40.88,40.9,84890.0,40.5908,40.6106,40.4523,40.4721,84890.0
2022-10-25 12:05:00,40.88,40.92,40.8,40.8,105998.0,40.4523,40.4919,40.3731,40.3731,105998.0
2022-10-25 12:10:00,40.8,40.97,40.78,40.96,49796.0,40.3731,40.5414,40.3533,40.5315,49796.0
2022-10-25 12:15:00,40.97,41.0,40.88,40.95,51640.0,40.5414,40.571,40.4523,40.5216,51640.0
2022-10-25 12:20:00,40.95,41.0,40.89,40.89,31053.0,40.5216,40.571,40.4622,40.4622,31053.0
2022-10-25 12:25:00,40.88,40.89,40.78,40.82,43539.0,40.4523,40.4622,40.3533,40.3929,43539.0
2022-10-25 12:30:00,40.83,40.85,40.71,40.71,42734.0,40.4028,40.4226,40.2841,40.2841,42734.0
2022-10-25 12:35:00,40.72,40.73,40.64,40.65,56961.0,40.294,40.3039,40.2148,40.2247,56961.0
2022-10-25 12:40:00,40.65,40.65,40.58,40.61,73422.0,40.2247,40.2247,40.1554,40.1851,73422.0
2022-10-25 12:45:00,40.62,40.63,40.5,40.52,48172.0,40.195,40.2049,40.0763,40.0961,48172.0
2022-10-25 12:50:00,40.54,40.56,40.5,40.52,48918.0,40.1159,40.1357,40.0763,40.0961,48918.0
2022-10-25 12:55:00,40.52,40.55,40.45,40.55,42845.0,40.0961,40.1258,40.0268,40.1258,42845.0
2022-10-25 13:00:00,40.55,40.71,40.45,40.49,55188.0,40.1258,40.2841,40.0268,40.0664,55188.0
2022-10-25 13:05:00,40.48,40.61,40.45,40.53,51405.0,40.0565,40.1851,40.0268,40.106,51405.0
2022-10-25 13:10:00,40.53,40.54,40.38,40.39,80018.0,40.106,40.1159,39.9575,39.9674,80018.0
2022-10-25 13:15:00,40.4,40.44,40.27,40.36,59838.0,39.9773,40.0169,39.8487,39.9377,59838.0
2022-10-25 13:20:00,40.37,40.4,40.32,40.36,51631.0,39.9476,39.9773,39.8982,39.9377,51631.0
2022-10-25 13:25:00,40.36,40.48,40.35,40.45,61722.0,39.9377,40.0565,39.9278,40.0268,61722.0
2022-10-25 13:30:00,40.46,40.57,40.45,40.52,50703.0,40.0367,40.1455,40.0268,40.0961,50703.0
2022-10-25 13:35:00,40.52,40.54,40.41,40.41,36351.0,40.0961,40.1159,39.9872,39.9872,36351.0
2022-10-25 13:40:00,40.43,40.45,40.36,40.39,62140.0,40.007,40.0268,39.9377,39.9674,62140.0
2022-10-25 13:45:00,40.4,40.43,40.3,40.35,45467.0,39.9773,40.007,39.8784,39.9278,45467.0
2022-10-25 13:50:00,40.37,40.37,40.3,40.34,43346.0,39.9476,39.9476,39.8784,39.918,43346.0
2022-10-25 13:55:00,40.34,40.41,40.32,40.41,29148.0,39.918,39.9872,39.8982,39.9872,29148.0
2022-10-25 14:00:00,40.4,40.5,40.38,40.48,54315.0,39.9773,40.0763,39.9575,40.0565,54315.0
2022-10-25 14:05:00,40.48,40.54,40.46,40.54,40902.0,40.0565,40.1159,40.0367,40.1159,40902.0
2022-10-25 14:10:00,40.53,40.55,40.5,40.53,69256.0,40.106,40.1258,40.0763,40.106,69256.0
2022-10-25 14:15:00,40.53,40.69,40.51,40.66,53137.0,40.106,40.2643,40.0862,40.2346,53137.0
2022-10-25 14:20:00,40.66,40.73,40.62,40.73,88580.0,40.2346,40.3039,40.195,40.3039,88580.0
2022-10-25 14:25:00,40.73,40.74,40.68,40.73,38861.0,40.3039,40.3138,40.2544,40.3039,38861.0
2022-10-25 14:30:00,40.73,40.78,40.66,40.78,76331.0,40.3039,40.3533,40.2346,40.3533,76331.0
2022-10-25 14:35:00,40.77,40.8,40.76,40.78,40435.0,40.3435,40.3731,40.3336,40.3533,40435.0
2022-10-25 14:40:00,40.77,40.79,40.66,40.66,55010.0,40.3435,40.3632,40.2346,40.2346,55010.0
2022-10-25 14:45:00,40.67,40.67,40.49,40.49,62844.0,40.2445,40.2445,40.0664,40.0664,62844.0
2022-10-25 14:50:00,40.49,40.57,40.48,40.55,62623.0,40.0664,40.1455,40.0565,40.1258,62623.0
2022-10-25 14:55:00,40.54,40.57,40.42,40.43,71992.0,40.1159,40.1455,39.9971,40.007,71992.0
2022-10-25 15:00:00,40.43,40.5,40.4,40.49,68370.0,40.007,40.0763,39.9773,40.0664,68370.0
2022-10-25 15:05:00,40.49,40.64,40.49,40.63,63346.0,40.0664,40.2148,40.0664,40.2049,63346.0
2022-10-25 15:10:00,40.62,40.65,40.58,40.65,54371.0,40.195,40.2247,40.1554,40.2247,54371.0
2022-10-25 15:15:00,40.65,40.65,40.56,40.58,58483.0,40.2247,40.2247,40.1357,40.1554,58483.0
2022-10-25 15:20:00,40.57,40.59,40.5,40.55,65718.0,40.1455,40.1653,40.0763,40.1258,65718.0
2022-10-25 15:25:00,40.55,40.66,40.55,40.64,68495.0,40.1258,40.2346,40.1258,40.2148,68495.0
2022-10-25 15:30:00,40.64,40.72,40.62,40.66,121196.0,40.2148,40.294,40.195,40.2346,121196.0
2022-10-25 15:35:00,40.66,40.66,40.56,40.59,78128.0,40.2346,40.2346,40.1357,40.1653,78128.0
2022-10-25 15:40:00,40.59,40.62,40.45,40.48,151891.0,40.1653,40.195,40.0268,40.0565,151891.0
2022-10-25 15:45:00,40.47,40.53,40.43,40.52,192867.0,40.0466,40.106,40.007,40.0961,192867.0
2022-10-25 15:50:00,40.52,40.53,40.35,40.44,268958.0,40.0961,40.106,39.9278,40.0169,268958.0
2022-10-25 15:55:00,40.43,40.63,40.43,40.6,638510.0,40.007,40.2049,40.007,40.1752,638510.0
2022-10-26 09:30:00,39.82,39.85,39.11,39.66,392626.0,39.4034,39.4331,38.7008,39.2451,392626.0
2022-10-26 09:35:00,39.64,39.83,39.35,39.8,99850.0,39.2253,39.4133,38.9383,39.3836,99850.0
2022-10-26 09:40:00,39.77,40.01,39.56,39.59,169265.0,39.3539,39.5914,39.1461,39.1758,169265.0
2022-10-26 09:45:00,39.56,39.77,39.54,39.71,155270.0,39.1461,39.3539,39.1263,39.2945,155270.0
2022-10-26 09:50:00,39.71,39.94,39.65,39.66,138391.0,39.2945,39.5221,39.2352,39.2451,138391.0
2022-10-26 09:55:00,39.67,39.91,39.61,39.74,89013.0,39.255,39.4925,39.1956,39.3242,89013.0
2022-10-26 10:00:00,39.74,40.19,39.74,40.01,187374.0,39.3242,39.7695,39.3242,39.5914,187374.0
2022-10-26 10:05:00,40.01,40.16,39.91,39.95,65728.0,39.5914,39.7398,39.4925,39.532,65728.0
2022-10-26 10:10:00,39.96,40.0,39.75,39.85,66528.0,39.5419,39.5815,39.3341,39.4331,66528.0
2022-10-26 10:15:00,39.86,39.89,39.69,39.78,92003.0,39.443,39.4727,39.2748,39.3638,92003.0
2022-10-26 10:20:00,39.77,39.85,39.56,39.58,68054.0,39.3539,39.4331,39.1461,39.1659,68054.0
2022-10-26 10:25:00,39.57,39.95,39.52,39.86,209264.0,39.156,39.532,39.1065,39.443,209264.0
2022-10-26 10:30:00,39.87,39.89,39.74,39.82,85892.0,39.4529,39.4727,39.3242,39.4034,85892.0
2022-10-26 10:35:00,39.82,40.02,39.8,39.98,103675.0,39.4034,39.6013,39.3836,39.5617,103675.0
2022-10-26 10:40:00,39.98,40.12,39.95,40.12,100222.0,39.5617,39.7003,39.532,39.7003,100222.0
2022-10-26 10:45:00,40.11,40.34,40.06,40.3,121271.0,39.6904,39.918,39.6409,39.8784,121271.0
2022-10-26 10:50:00,40.3,40.34,40.17,40.19,88998.0,39.8784,39.918,39.7497,39.7695,88998.0
2022-10-26 10:55:00,40.18,40.22,40.0,40.03,122878.0,39.7596,39.7992,39.5815,39.6112,122878.0
2022-10-26 11:00:00,40.04,40.31,40.03,40.24,71293.0,39.6211,39.8883,39.6112,39.819,71293.0
2022-10-26 11:05:00,40.23,40.42,40.15,40.38,66563.0,39.8091,39.9971,39.7299,39.9575,66563.0
2022-10-26 11:10:00,40.39,40.55,40.3,40.55,70180.0,39.9674,40.1258,39.8784,40.1258,70180.0
2022-10-26 11:15:00,40.54,40.58,40.43,40.56,55896.0,40.1159,40.1554,40.007,40.1357,55896.0
2022-10-26 11:20:00,40.56,40.6,40.48,40.51,38380.0,40.1357,40.1752,40.0565,40.0862,38380.0
2022-10-26 11:25:00,40.5,40.57,40.41,40.41,62685.0,40.0763,40.1455,39.9872,39.9872,62685.0
2022-10-26 11:30:00,40.4,40.46,40.33,40.4,66019.0,39.9773,40.0367,39.9081,39.9773,66019.0
2022-10-26 11:35:00,40.4,40.5,40.35,40.48,68311.0,39.9773,40.0763,39.9278,40.0565,68311.0
2022-10-26 11:40:00,40.47,40.5,40.37,40.41,58575.0,40.0466,40.0763,39.9476,39.9872,58575.0
2022-10-26 11:45:00,40.41,40.41,40.22,40.25,78442.0,39.9872,39.9872,39.7992,39.8289,78442.0
2022-10-26 11:50:00,40.24,40.27,40.12,40.13,60523.0,39.819,39.8487,39.7003,39.7101,60523.0
2022-10-26 11:55:00,40.13,40.2,40.12,40.19,58973.0,39.7101,39.7794,39.7003,39.7695,58973.0
2022-10-26 12:00:00,40.19,40.35,40.18,40.22,58475.0,39.7695,39.9278,39.7596,39.7992,58475.0
2022-10-26 12:05:00,40.2,40.26,40.09,40.09,82497.0,39.7794,39.8388,39.6706,39.6706,82497.0
2022-10-26 12:10:00,40.09,40.24,40.09,40.17,34997.0,39.6706,39.819,39.6706,39.7497,34997.0
2022-10-26 12:15:00,40.17,40.28,40.12,40.25,50747.0,39.7497,39.8586,39.7003,39.8289,50747.0
2022-10-26 12:20:00,40.23,40.25,40.14,40.16,52958.0,39.8091,39.8289,39.72,39.7398,52958.0
2022-10-26 12:25:00,40.17,40.18,40.07,40.11,45457.0,39.7497,39.7596,39.6508,39.6904,45457.0
2022-10-26 12:30:00,40.12,40.28,40.11,40.14,41475.0,39.7003,39.8586,39.6904,39.72,41475.0
2022-10-26 12:35:00,40.13,40.2,40.09,40.11,34381.0,39.7101,39.7794,39.6706,39.6904,34381.0
2022-10-26 12:40:00,40.13,40.14,40.01,40.05,81281.0,39.7101,39.72,39.5914,39.631,81281.0
2022-10-26 12:45:00,40.05,40.09,39.88,39.9,69785.0,39.631,39.6706,39.4628,39.4826,69785.0
2022-10-26 12:50:00,39.9,39.9,39.68,39.7,110106.0,39.4826,39.4826,39.2649,39.2846,110106.0
2022-10-26 12:55:00,39.69,39.73,39.47,39.51,133399.0,39.2748,39.3143,39.0571,39.0966,133399.0
2022-10-26 13:00:00,39.51,39.51,39.29,39.31,110204.0,39.0966,39.0966,38.8789,38.8987,110204.0
2022-10-26 13:05:00,39.3,39.36,39.19,39.2,128178.0,38.8888,38.9482,38.78,38.7899,128178.0
2022-10-26 13:10:00,39.22,39.33,39.16,39.18,195845.0,38.8097,38.9185,38.7503,38.7701,195845.0
2022-10-26 13:15:00,39.18,39.2,38.92,39.1,451960.0,38.7701,38.7899,38.5128,38.6909,451960.0
2022-10-26 13:20:00,39.1,39.12,38.83,38.91,255627.0,38.6909,38.7107,38.4238,38.5029,255627.0
2022-10-26 13:25:00,38.91,38.95,38.8,38.87,56693.0,38.5029,38.5425,38.3941,38.4633,56693.0
2022-10-26 13:30:00,38.87,38.89,38.73,38.8,63991.0,38.4633,38.4831,38.3248,38.3941,63991.0
2022-10-26 13:35:00,38.82,38.88,38.79,38.87,91179.0,38.4139,38.4732,38.3842,38.4633,91179.0
2022-10-26 13:40:00,38.87,39.01,38.84,38.99,76680.0,38.4633,38.6019,38.4336,38.5821,76680.0
2022-10-26 13:45:00,38.99,39.02,38.89,38.89,91180.0,38.5821,38.6118,38.4831,38.4831,91180.0
2022-10-26 13:50:00,38.89,38.99,38.88,38.98,127082.0,38.4831,38.5821,38.4732,38.5722,127082.0
2022-10-26 13:55:00,38.98,39.02,38.87,38.98,133454.0,38.5722,38.6118,38.4633,38.5722,133454.0
2022-10-26 14:00:00,38.99,39.05,38.93,39.01,150770.0,38.5821,38.6414,38.5227,38.6019,150770.0
2022-10-26 14:05:00,39.01,39.04,38.93,38.93,80289.0,38.6019,38.6316,38.5227,38.5227,80289.0
2022-10-26 14:10:00,38.94,38.98,38.87,38.87,83578.0,38.5326,38.5722,38.4633,38.4633,83578.0
2022-10-26 14:15:00,38.87,38.88,38.78,38.79,64809.0,38.4633,38.4732,38.3743,38.3842,64809.0
2022-10-26 14:20:00,38.78,38.83,38.72,38.77,64611.0,38.3743,38.4238,38.3149,38.3644,64611.0
2022-10-26 14:25:00,38.79,38.81,38.66,38.69,92078.0,38.3842,38.404,38.2555,38.2852,92078.0
2022-10-26 14:30:00,38.69,38.75,38.66,38.73,61981.0,38.2852,38.3446,38.2555,38.3248,61981.0
2022-10-26 14:35:00,38.73,38.84,38.71,38.8,98153.0,38.3248,38.4336,38.305,38.3941,98153.0
2022-10-26 14:40:00,38.8,38.81,38.66,38.68,69828.0,38.3941,38.404,38.2555,38.2753,69828.0
2022-10-26 14:45:00,38.68,38.81,38.68,38.79,56296.0,38.2753,38.404,38.2753,38.3842,56296.0
2022-10-26 14:50:00,38.79,38.82,38.73,38.79,94079.0,38.3842,38.4139,38.3248,38.3842,94079.0
2022-10-26 14:55:00,38.79,38.86,38.7,38.8,141160.0,38.3842,38.4534,38.2951,38.3941,141160.0
2022-10-26 15:00:00,38.8,38.81,38.57,38.59,79097.0,38.3941,38.404,38.1665,38.1863,79097.0
2022-10-26 15:05:00,38.58,38.63,38.52,38.62,111322.0,38.1764,38.2258,38.117,38.2159,111322.0
2022-10-26 15:10:00,38.62,38.62,38.51,38.6,91963.0,38.2159,38.2159,38.1071,38.1962,91963.0
2022-10-26 15:15:00,38.61,38.72,38.61,38.72,86003.0,38.2061,38.3149,38.2061,38.3149,86003.0
2022-10-26 15:20:00,38.72,38.77,38.65,38.66,52300.0,38.3149,38.3644,38.2456,38.2555,52300.0
2022-10-26 15:25:00,38.67,38.71,38.59,38.67,79965.0,38.2654,38.305,38.1863,38.2654,79965.0
2022-10-26 15:30:00,38.66,38.74,38.64,38.66,96760.0,38.2555,38.3347,38.2357,38.2555,96760.0
2022-10-26 15:35:00,38.66,38.72,38.6,38.71,86531.0,38.2555,38.3149,38.1962,38.305,86531.0
2022-10-26 15:40:00,38.7,38.81,38.69,38.8,110785.0,38.2951,38.404,38.2852,38.3941,110785.0
2022-10-26 15:45:00,38.8,38.81,38.68,38.74,157831.0,38.3941,38.404,38.2753,38.3347,157831.0
2022-10-26 15:50:00,38.74,38.83,38.64,38.8,303284.0,38.3347,38.4238,38.2357,38.3941,303284.0
2022-10-26 15:55:00,38.8,38.8,38.67,38.76,800553.0,38.3941,38.3941,38.2654,38.3545,800553.0
2022-10-27 09:30:00,40.5,42.62,40.42,42.38,1341154.0,40.0763,42.1741,39.9971,41.9366,1341154.0
2022-10-27 09:35:00,42.38,42.44,41.19,41.34,882284.0,41.9366,41.996,40.7591,40.9075,882284.0
2022-10-27 09:40:00,41.35,42.14,41.13,42.02,679687.0,40.9174,41.6991,40.6997,41.5804,679687.0
2022-10-27 09:45:00,42.02,42.07,40.87,40.87,770944.0,41.5804,41.6299,40.4424,40.4424,770944.0
2022-10-27 09:50:00,40.87,40.98,40.4,40.6,467507.0,40.4424,40.5513,39.9773,40.1752,467507.0
2022-10-27 09:55:00,40.59,40.62,40.2,40.41,341322.0,40.1653,40.195,39.7794,39.9872,341322.0
2022-10-27 10:00:00,40.42,40.73,40.11,40.73,291003.0,39.9971,40.3039,39.6904,40.3039,291003.0
2022-10-27 10:05:00,40.73,41.13,40.72,41.09,223362.0,40.3039,40.6997,40.294,40.6601,223362.0
2022-10-27 10:10:00,41.12,41.52,40.77,41.39,259372.0,40.6898,41.0856,40.3435,40.957,259372.0
2022-10-27 10:15:00,41.39,41.75,41.36,41.72,230794.0,40.957,41.3132,40.9273,41.2835,230794.0
2022-10-27 10:20:00,41.72,41.75,41.51,41.58,227758.0,41.2835,41.3132,41.0757,41.145,227758.0
2022-10-27 10:25:00,41.57,41.73,41.43,41.69,296775.0,41.1351,41.2934,40.9965,41.2538,296775.0
2022-10-27 10:30:00,41.68,41.89,41.64,41.65,265043.0,41.2439,41.4517,41.2044,41.2142,265043.0
2022-10-27 10:35:00,41.65,41.7,41.19,41.28,189024.0,41.2142,41.2637,40.7591,40.8481,189024.0
2022-10-27 10:40:00,41.26,41.3,40.77,40.94,222922.0,40.8283,40.8679,40.3435,40.5117,222922.0
2022-10-27 10:45:00,40.94,41.16,40.9,41.0,168765.0,40.5117,40.7294,40.4721,40.571,168765.0
2022-10-27 10:50:00,41.01,41.42,40.97,41.37,86165.0,40.5809,40.9867,40.5414,40.9372,86165.0
2022-10-27 10:55:00,41.37,41.39,40.69,40.7,119262.0,40.9372,40.957,40.2643,40.2742,119262.0
2022-10-27 11:00:00,40.69,41.0,40.66,40.86,105341.0,40.2643,40.571,40.2346,40.4325,105341.0
2022-10-27 11:05:00,40.86,41.11,40.83,41.06,93918.0,40.4325,40.6799,40.4028,40.6304,93918.0
2022-10-27 11:10:00,41.05,41.19,40.93,40.97,100496.0,40.6205,40.7591,40.5018,40.5414,100496.0
2022-10-27 11:15:00,40.97,41.02,40.75,40.85,180400.0,40.5414,40.5908,40.3237,40.4226,180400.0
2022-10-27 11:20:00,40.84,41.04,40.79,40.93,77766.0,40.4127,40.6106,40.3632,40.5018,77766.0
2022-10-27 11:25:00,40.95,40.96,40.72,40.78,87161.0,40.5216,40.5315,40.294,40.3533,87161.0
2022-10-27 11:30:00,40.79,41.04,40.7,40.9,122492.0,40.3632,40.6106,40.2742,40.4721,122492.0
2022-10-27 11:35:00,40.89,41.05,40.67,40.7,129289.0,40.4622,40.6205,40.2445,40.2742,129289.0
2022-10-27 11:40:00,40.7,40.84,40.67,40.74,109267.0,40.2742,40.4127,40.2445,40.3138,109267.0
2022-10-27 11:45:00,40.74,40.75,40.51,40.56,110209.0,40.3138,40.3237,40.0862,40.1357,110209.0
2022-10-27 11:50:00,40.57,40.6,40.29,40.3,153388.0,40.1455,40.1752,39.8685,39.8784,153388.0
2022-10-27 11:55:00,40.3,40.36,40.2,40.25,110938.0,39.8784,39.9377,39.7794,39.8289,110938.0
2022-10-27 12:00:00,40.24,40.54,40.21,40.5,88542.0,39.819,40.1159,39.7893,40.0763,88542.0
2022-10-27 12:05:00,40.5,40.71,40.49,40.52,75237.0,40.0763,40.2841,40.0664,40.0961,75237.0
2022-10-27 12:10:00,40.51,40.51,40.4,40.44,57676.0,40.0862,40.0862,39.9773,40.0169,57676.0
2022-10-27 12:15:00,40.44,40.51,40.33,40.34,145336.0,40.0169,40.0862,39.9081,39.918,145336.0
2022-10-27 12:20:00,40.33,40.42,40.24,40.3,71970.0,39.9081,39.9971,39.819,39.8784,71970.0
2022-10-27 12:25:00,40.3,40.33,40.15,40.16,81950.0,39.8784,39.9081,39.7299,39.7398,81950.0
2022-10-27 12:30:00,40.14,40.28,40.13,40.27,79875.0,39.72,39.8586,39.7101,39.8487,79875.0
2022-10-27 12:35:00,40.27,40.28,40.17,40.21,80827.0,39.8487,39.8586,39.7497,39.7893,80827.0
2022-10-27 12:40:00,40.21,40.34,40.18,40.3,67633.0,39.7893,39.918,39.7596,39.8784,67633.0
2022-10-27 12:45:00,40.29,40.45,40.19,40.36,68682.0,39.8685,40.0268,39.7695,39.9377,68682.0
2022-10-27 12:50:00,40.37,40.44,40.3,40.41,75919.0,39.9476,40.0169,39.8784,39.9872,75919.0
2022-10-27 12:55:00,40.4,40.43,40.29,40.3,59931.0,39.9773,40.007,39.8685,39.8784,59931.0
2022-10-27 13:00:00,40.31,40.36,40.16,40.21,50588.0,39.8883,39.9377,39.7398,39.7893,50588.0
2022-10-27 13:05:00,40.23,40.54,40.21,40.52,76473.0,39.8091,40.1159,39.7893,40.0961,76473.0
2022-10-27 13:10:00,40.52,40.57,40.47,40.51,136725.0,40.0961,40.1455,40.0466,40.0862,136725.0
2022-10-27 13:15:00,40.51,40.57,40.45,40.56,146599.0,40.0862,40.1455,40.0268,40.1357,146599.0
2022-10-27 13:20:00,40.55,40.69,40.53,40.63,77854.0,40.1258,40.2643,40.106,40.2049,77854.0
2022-10-27 13:25:00,40.63,40.63,40.48,40.5,90159.0,40.2049,40.2049,40.0565,40.0763,90159.0
2022-10-27 13:30:00,40.5,40.52,40.46,40.47,77988.0,40.0763,40.0961,40.0367,40.0466,77988.0
2022-10-27 13:35:00,40.47,40.57,40.46,40.48,56604.0,40.0466,40.1455,40.0367,40.0565,56604.0
2022-10-27 13:40:00,40.48,40.69,40.48,40.68,50711.0,40.0565,40.2643,40.0565,40.2544,50711.0
2022-10-27 13:45:00,40.67,40.71,40.58,40.65,50705.0,40.2445,40.2841,40.1554,40.2247,50705.0
2022-10-27 13:50:00,40.65,40.65,40.55,40.55,47647.0,40.2247,40.2247,40.1258,40.1258,47647.0
2022-10-27 13:55:00,40.55,40.58,40.49,40.57,75990.0,40.1258,40.1554,40.0664,40.1455,75990.0
2022-10-27 14:00:00,40.57,40.65,40.52,40.56,104450.0,40.1455,40.2247,40.0961,40.1357,104450.0
2022-10-27 14:05:00,40.55,40.56,40.36,40.36,47023.0,40.1258,40.1357,39.9377,39.9377,47023.0
2022-10-27 14:10:00,40.36,40.36,40.21,40.23,56148.0,39.9377,39.9377,39.7893,39.8091,56148.0
2022-10-27 14:15:00,40.23,40.3,40.19,40.27,63870.0,39.8091,39.8784,39.7695,39.8487,63870.0
2022-10-27 14:20:00,40.27,40.29,40.23,40.29,59126.0,39.8487,39.8685,39.8091,39.8685,59126.0
2022-10-27 14:25:00,40.29,40.34,40.27,40.29,57480.0,39.8685,39.918,39.8487,39.8685,57480.0
2022-10-27 14:30:00,40.3,40.37,40.27,40.32,55054.0,39.8784,39.9476,39.8487,39.8982,55054.0
2022-10-27 14:35:00,40.32,40.4,40.3,40.36,53228.0,39.8982,39.9773,39.8784,39.9377,53228.0
2022-10-27 14:40:00,40.36,40.43,40.34,40.37,74053.0,39.9377,40.007,39.918,39.9476,74053.0
2022-10-27 14:45:00,40.37,40.37,40.19,40.2,36490.0,39.9476,39.9476,39.7695,39.7794,36490.0
2022-10-27 14:50:00,40.2,40.25,40.15,40.25,65975.0,39.7794,39.8289,39.7299,39.8289,65975.0
2022-10-27 14:55:00,40.25,40.26,40.16,40.23,126003.0,39.8289,39.8388,39.7398,39.8091,126003.0
2022-10-27 15:00:00,40.22,40.36,40.22,40.34,74731.0,39.7992,39.9377,39.7992,39.918,74731.0
2022-10-27 15:05:00,40.34,40.36,40.11,40.13,116992.0,39.918,39.9377,39.6904,39.7101,116992.0
2022-10-27 15:10:00,40.13,40.24,40.04,40.24,149019.0,39.7101,39.819,39.6211,39.819,149019.0
2022-10-27 15:15:00,40.25,40.32,40.24,40.27,149831.0,39.8289,39.8982,39.819,39.8487,149831.0
2022-10-27 15:20:00,40.26,40.33,40.15,40.19,162879.0,39.8388,39.9081,39.7299,39.7695,162879.0
2022-10-27 15:25:00,40.19,40.22,40.09,40.16,185361.0,39.7695,39.7992,39.6706,39.7398,185361.0
2022-10-27 15:30:00,40.16,40.37,40.13,40.29,146485.0,39.7398,39.9476,39.7101,39.8685,146485.0
2022-10-27 15:35:00,40.29,40.32,40.17,40.26,151062.0,39.8685,39.8982,39.7497,39.8388,151062.0
2022-10-27 15:40:00,40.26,40.39,40.23,40.33,246125.0,39.8388,39.9674,39.8091,39.9081,246125.0
2022-10-27 15:45:00,40.32,40.35,40.15,40.22,214083.0,39.8982,39.9278,39.7299,39.7992,214083.0
2022-10-27 15:50:00,40.22,40.4,40.16,40.16,436583.0,39.7992,39.9773,39.7398,39.7398,436583.0
2022-10-27 15:55:00,40.17,40.24,40.03,40.04,719470.0,39.7497,39.819,39.6112,39.6211,719470.0
2022-10-28 09:30:00,39.8,40.26,39.4,40.08,329836.0,39.3836,39.8388,38.9878,39.6607,329836.0
2022-10-28 09:35:00,40.08,40.4,39.97,40.07,171902.0,39.6607,39.9773,39.5518,39.6508,171902.0
2022-10-28 09:40:00,40.07,40.51,40.07,40.35,169608.0,39.6508,40.0862,39.6508,39.9278,169608.0
2022-10-28 09:45:00,40.33,40.49,39.92,39.94,131193.0,39.9081,40.0664,39.5023,39.5221,131193.0
2022-10-28 09:50:00,39.95,39.99,39.67,39.85,140497.0,39.532,39.5716,39.255,39.4331,140497.0
2022-10-28 09:55:00,39.84,39.93,39.65,39.88,138835.0,39.4232,39.5122,39.2352,39.4628,138835.0
2022-10-28 10:00:00,39.89,40.13,39.44,39.69,209008.0,39.4727,39.7101,39.0274,39.2748,209008.0
2022-10-28 10:05:00,39.71,39.93,39.58,39.7,178826.0,39.2945,39.5122,39.1659,39.2846,178826.0
2022-10-28 10:10:00,39.71,39.74,39.25,39.41,317161.0,39.2945,39.3242,38.8394,38.9977,317161.0
2022-10-28 10:15:00,39.41,39.52,39.28,39.34,342410.0,38.9977,39.1065,38.869,38.9284,342410.0
2022-10-28 10:20:00,39.33,39.39,39.08,39.18,345122.0,38.9185,38.9779,38.6711,38.7701,345122.0
2022-10-28 10:25:00,39.18,39.72,39.17,39.56,497602.0,38.7701,39.3044,38.7602,39.1461,497602.0
2022-10-28 10:30:00,39.57,39.83,39.57,39.59,151947.0,39.156,39.4133,39.156,39.1758,151947.0
2022-10-28 10:35:00,39.58,39.81,39.54,39.8,56540.0,39.1659,39.3935,39.1263,39.3836,56540.0
2022-10-28 10:40:00,39.83,39.85,39.69,39.82,465436.0,39.4133,39.4331,39.2748,39.4034,465436.0
2022-10-28 10:45:00,39.82,40.1,39.81,40.1,184677.0,39.4034,39.6805,39.3935,39.6805,184677.0
2022-10-28 10:50:00,40.09,40.2,39.98,40.17,180885.0,39.6706,39.7794,39.5617,39.7497,180885.0
2022-10-28 10:55:00,40.16,40.25,40.12,40.23,58186.0,39.7398,39.8289,39.7003,39.8091,58186.0
2022-10-28 11:00:00,40.24,40.39,40.22,40.37,67764.0,39.819,39.9674,39.7992,39.9476,67764.0
2022-10-28 11:05:00,40.38,40.77,40.35,40.72,129087.0,39.9575,40.3435,39.9278,40.294,129087.0
2022-10-28 11:10:00,40.71,40.84,40.62,40.7,72705.0,40.2841,40.4127,40.195,40.2742,72705.0
2022-10-28 11:15:00,40.68,40.71,40.54,40.66,64369.0,40.2544,40.2841,40.1159,40.2346,64369.0
2022-10-28 11:20:00,40.67,40.74,40.54,40.59,94795.0,40.2445,40.3138,40.1159,40.1653,94795.0
2022-10-28 11:25:00,40.58,40.72,40.55,40.59,69478.0,40.1554,40.294,40.1258,40.1653,69478.0
2022-10-28 11:30:00,40.6,40.67,40.48,40.5,35970.0,40.1752,40.2445,40.0565,40.0763,35970.0
2022-10-28 11:35:00,40.48,40.66,40.43,40.64,47219.0,40.0565,40.2346,40.007,40.2148,47219.0
2022-10-28 11:40:00,40.64,40.9,40.62,40.84,82973.0,40.2148,40.4721,40.195,40.4127,82973.0
2022-10-28 11:45:00,40.82,40.89,40.74,40.81,65422.0,40.3929,40.4622,40.3138,40.383,65422.0
2022-10-28 11:50:00,40.8,40.8,40.59,40.62,61846.0,40.3731,40.3731,40.1653,40.195,61846.0
2022-10-28 11:55:00,40.61,40.66,40.48,40.5,30215.0,40.1851,40.2346,40.0565,40.0763,30215.0
2022-10-28 12:00:00,40.49,40.68,40.48,40.59,32013.0,40.0664,40.2544,40.0565,40.1653,32013.0
2022-10-28 12:05:00,40.59,40.69,40.49,40.65,56183.0,40.1653,40.2643,40.0664,40.2247,56183.0
2022-10-28 12:10:00,40.66,40.75,40.6,40.75,25739.0,40.2346,40.3237,40.1752,40.3237,25739.0
2022-10-28 12:15:00,40.75,40.85,40.74,40.76,30955.0,40.3237,40.4226,40.3138,40.3336,30955.0
2022-10-28 12:20:00,40.76,40.89,40.72,40.89,23329.0,40.3336,40.4622,40.294,40.4622,23329.0
2022-10-28 12:25:00,40.89,40.95,40.83,40.94,107770.0,40.4622,40.5216,40.4028,40.5117,107770.0
2022-10-28 12:30:00,40.95,41.0,40.93,40.98,43249.0,40.5216,40.571,40.5018,40.5513,43249.0
2022-10-28 12:35:00,40.99,40.99,40.87,40.87,72914.0,40.5612,40.5612,40.4424,40.4424,72914.0
2022-10-28 12:40:00,40.88,40.97,40.84,40.89,61546.0,40.4523,40.5414,40.4127,40.4622,61546.0
2022-10-28 12:45:00,40.89,40.89,40.72,40.85,89840.0,40.4622,40.4622,40.294,40.4226,89840.0
2022-10-28 12:50:00,40.85,40.9,40.82,40.89,34327.0,40.4226,40.4721,40.3929,40.4622,34327.0
2022-10-28 12:55:00,40.89,40.89,40.76,40.8,24394.0,40.4622,40.4622,40.3336,40.3731,24394.0
2022-10-28 13:00:00,40.8,40.84,40.75,40.8,29993.0,40.3731,40.4127,40.3237,40.3731,29993.0
2022-10-28 13:05:00,40.8,40.9,40.79,40.9,35153.0,40.3731,40.4721,40.3632,40.4721,35153.0
2022-10-28 13:10:00,40.89,40.9,40.85,40.9,44034.0,40.4622,40.4721,40.4226,40.4721,44034.0
2022-10-28 13:15:00,40.9,40.91,40.7,40.7,44905.0,40.4721,40.482,40.2742,40.2742,44905.0
2022-10-28 13:20:00,40.7,40.76,40.68,40.71,114151.0,40.2742,40.3336,40.2544,40.2841,114151.0
2022-10-28 13:25:00,40.71,40.73,40.62,40.62,39670.0,40.2841,40.3039,40.195,40.195,39670.0
2022-10-28 13:30:00,40.63,40.67,40.62,40.65,20466.0,40.2049,40.2445,40.195,40.2247,20466.0
2022-10-28 13:35:00,40.66,40.72,40.64,40.7,19865.0,40.2346,40.294,40.2148,40.2742,19865.0
2022-10-28 13:40:00,40.69,40.75,40.64,40.66,31386.0,40.2643,40.3237,40.2148,40.2346,31386.0
2022-10-28 13:45:00,40.66,40.68,40.52,40.53,34984.0,40.2346,40.2544,40.0961,40.106,34984.0
2022-10-28 13:50:00,40.53,40.58,40.52,40.55,46062.0,40.106,40.1554,40.0961,40.1258,46062.0
2022-10-28 13:55:00,40.54,40.57,40.49,40.49,26431.0,40.1159,40.1455,40.0664,40.0664,26431.0
2022-10-28 14:00:00,40.5,40.56,40.47,40.5,38454.0,40.0763,40.1357,40.0466,40.0763,38454.0
2022-10-28 14:05:00,40.49,40.56,40.45,40.52,41204.0,40.0664,40.1357,40.0268,40.0961,41204.0
2022-10-28 14:10:00,40.52,40.66,40.51,40.66,44228.0,40.0961,40.2346,40.0862,40.2346,44228.0
2022-10-28 14:15:00,40.66,40.77,40.65,40.72,59092.0,40.2346,40.3435,40.2247,40.294,59092.0
2022-10-28 14:20:00,40.73,40.76,40.7,40.73,43456.0,40.3039,40.3336,40.2742,40.3039,43456.0
2022-10-28 14:25:00,40.73,40.74,40.65,40.71,39275.0,40.3039,40.3138,40.2247,40.2841,39275.0
2022-10-28 14:30:00,40.7,40.72,40.66,40.71,27748.0,40.2742,40.294,40.2346,40.2841,27748.0
2022-10-28 14:35:00,40.71,40.78,40.71,40.75,36183.0,40.2841,40.3533,40.2841,40.3237,36183.0
2022-10-28 14:40:00,40.75,40.78,40.74,40.77,53942.0,40.3237,40.3533,40.3138,40.3435,53942.0
2022-10-28 14:45:00,40.77,40.83,40.68,40.68,97334.0,40.3435,40.4028,40.2544,40.2544,97334.0
2022-10-28 14:50:00,40.7,40.79,40.67,40.75,106483.0,40.2742,40.3632,40.2445,40.3237,106483.0
2022-10-28 14:55:00,40.74,40.81,40.74,40.8,33312.0,40.3138,40.383,40.3138,40.3731,33312.0
2022-10-28 15:00:00,40.8,40.82,40.73,40.75,47025.0,40.3731,40.3929,40.3039,40.3237,47025.0
2022-10-28 15:05:00,40.75,40.8,40.72,40.79,66424.0,40.3237,40.3731,40.294,40.3632,66424.0
2022-10-28 15:10:00,40.8,40.83,40.77,40.83,48828.0,40.3731,40.4028,40.3435,40.4028,48828.0
2022-10-28 15:15:00,40.83,40.86,40.8,40.83,44563.0,40.4028,40.4325,40.3731,40.4028,44563.0
2022-10-28 15:20:00,40.84,40.92,40.83,40.91,80410.0,40.4127,40.4919,40.4028,40.482,80410.0
2022-10-28 15:25:00,40.91,40.97,40.91,40.93,76084.0,40.482,40.5414,40.482,40.5018,76084.0
2022-10-28 15:30:00,40.92,40.97,40.88,40.97,67875.0,40.4919,40.5414,40.4523,40.5414,67875.0
2022-10-28 15:35:00,40.97,40.99,40.87,40.93,68309.0,40.5414,40.5612,40.4424,40.5018,68309.0
2022-10-28 15:40:00,40.93,41.05,40.92,41.04,94719.0,40.5018,40.6205,40.4919,40.6106,94719.0
2022-10-28 15:45:00,41.03,41.05,40.98,41.02,151755.0,40.6007,40.6205,40.5513,40.5908,151755.0
2022-10-28 15:50:00,41.0,41.12,40.93,41.05,238314.0,40.571,40.6898,40.5018,40.6205,238314.0
2022-10-28 15:55:00,41.04,41.12,40.97,40.97,514732.0,40.6106,40.6898,40.5414,40.5414,514732.0
2022-10-31 09:30:00,40.4,40.78,40.02,40.43,275496.0,39.9773,40.3533,39.6013,40.007,275496.0
2022-10-31 09:35:00,40.43,40.43,40.03,40.18,162988.0,40.007,40.007,39.6112,39.7596,162988.0
2022-10-31 09:40:00,40.11,40.27,39.86,39.94,136469.0,39.6904,39.8487,39.443,39.5221,136469.0
2022-10-31 09:45:00,39.93,39.93,39.59,39.62,153487.0,39.5122,39.5122,39.1758,39.2055,153487.0
2022-10-31 09:50:00,39.63,39.92,39.55,39.84,192221.0,39.2154,39.5023,39.1362,39.4232,192221.0
2022-10-31 09:55:00,39.84,39.93,39.69,39.73,134737.0,39.4232,39.5122,39.2748,39.3143,134737.0
2022-10-31 10:00:00,39.74,40.16,39.71,40.14,117685.0,39.3242,39.7398,39.2945,39.72,117685.0
2022-10-31 10:05:00,40.13,40.13,39.7,39.76,98589.0,39.7101,39.7101,39.2846,39.344,98589.0
2022-10-31 10:10:00,39.76,39.88,39.7,39.72,129157.0,39.344,39.4628,39.2846,39.3044,129157.0
2022-10-31 10:15:00,39.7,39.83,39.67,39.75,248827.0,39.2846,39.4133,39.255,39.3341,248827.0
2022-10-31 10:20:00,39.74,39.77,39.5,39.55,172030.0,39.3242,39.3539,39.0867,39.1362,172030.0
2022-10-31 10:25:00,39.55,39.64,39.51,39.55,152875.0,39.1362,39.2253,39.0966,39.1362,152875.0
2022-10-31 10:30:00,39.54,39.72,39.5,39.62,207734.0,39.1263,39.3044,39.0867,39.2055,207734.0
2022-10-31 10:35:00,39.62,39.62,39.41,39.46,155803.0,39.2055,39.2055,38.9977,39.0472,155803.0
2022-10-31 10:40:00,39.47,39.55,39.36,39.45,184688.0,39.0571,39.1362,38.9482,39.0373,184688.0
2022-10-31 10:45:00,39.46,39.67,39.43,39.5,153527.0,39.0472,39.255,39.0175,39.0867,153527.0
2022-10-31 10:50:00,39.5,39.63,39.34,39.36,68693.0,39.0867,39.2154,38.9284,38.9482,68693.0
2022-10-31 10:55:00,39.36,39.41,39.25,39.3,163416.0,38.9482,38.9977,38.8394,38.8888,163416.0
2022-10-31 11:00:00,39.27,39.39,39.23,39.35,121896.0,38.8591,38.9779,38.8196,38.9383,121896.0
2022-10-31 11:05:00,39.33,39.71,39.23,39.54,125342.0,38.9185,39.2945,38.8196,39.1263,125342.0
2022-10-31 11:10:00,39.52,39.63,39.46,39.53,72611.0,39.1065,39.2154,39.0472,39.1164,72611.0
2022-10-31 11:15:00,39.52,39.62,39.36,39.59,90340.0,39.1065,39.2055,38.9482,39.1758,90340.0
2022-10-31 11:20:00,39.59,39.86,39.53,39.84,171368.0,39.1758,39.443,39.1164,39.4232,171368.0
2022-10-31 11:25:00,39.84,39.97,39.8,39.85,54982.0,39.4232,39.5518,39.3836,39.4331,54982.0
2022-10-31 11:30:00,39.86,39.88,39.7,39.75,92619.0,39.443,39.4628,39.2846,39.3341,92619.0
2022-10-31 11:35:00,39.74,39.83,39.71,39.78,82245.0,39.3242,39.4133,39.2945,39.3638,82245.0
2022-10-31 11:40:00,39.77,39.94,39.77,39.93,149137.0,39.3539,39.5221,39.3539,39.5122,149137.0
2022-10-31 11:45:00,39.93,39.97,39.84,39.95,66974.0,39.5122,39.5518,39.4232,39.532,66974.0
2022-10-31 11:50:00,39.95,40.07,39.9,40.06,88050.0,39.532,39.6508,39.4826,39.6409,88050.0
2022-10-31 11:55:00,40.08,40.09,39.71,39.83,129706.0,39.6607,39.6706,39.2945,39.4133,129706.0
2022-10-31 12:00:00,39.83,39.98,39.73,39.96,75885.0,39.4133,39.5617,39.3143,39.5419,75885.0
2022-10-31 12:05:00,39.94,39.94,39.74,39.75,43966.0,39.5221,39.5221,39.3242,39.3341,43966.0
2022-10-31 12:10:00,39.76,39.93,39.75,39.91,47286.0,39.344,39.5122,39.3341,39.4925,47286.0
2022-10-31 12:15:00,39.91,40.07,39.9,40.02,114353.0,39.4925,39.6508,39.4826,39.6013,114353.0
2022-10-31 12:20:00,40.01,40.09,39.9,39.91,79396.0,39.5914,39.6706,39.4826,39.4925,79396.0
2022-10-31 12:25:00,39.9,39.92,39.82,39.85,23899.0,39.4826,39.5023,39.4034,39.4331,23899.0
2022-10-31 12:30:00,39.84,39.88,39.74,39.74,47260.0,39.4232,39.4628,39.3242,39.3242,47260.0
2022-10-31 12:35:00,39.75,39.81,39.71,39.73,32800.0,39.3341,39.3935,39.2945,39.3143,32800.0
2022-10-31 12:40:00,39.74,39.77,39.59,39.68,55055.0,39.3242,39.3539,39.1758,39.2649,55055.0
2022-10-31 12:45:00,39.67,39.74,39.62,39.73,48699.0,39.255,39.3242,39.2055,39.3143,48699.0
2022-10-31 12:50:00,39.74,39.83,39.72,39.77,71095.0,39.3242,39.4133,39.3044,39.3539,71095.0
2022-10-31 12:55:00,39.76,39.9,39.75,39.83,63242.0,39.344,39.4826,39.3341,39.4133,63242.0
2022-10-31 13:00:00,39.83,39.87,39.72,39.72,27193.0,39.4133,39.4529,39.3044,39.3044,27193.0
2022-10-31 13:05:00,39.72,39.84,39.69,39.82,45842.0,39.3044,39.4232,39.2748,39.4034,45842.0
2022-10-31 13:10:00,39.82,39.89,39.79,39.89,44344.0,39.4034,39.4727,39.3737,39.4727,44344.0
2022-10-31 13:15:00,39.88,40.08,39.84,40.03,64491.0,39.4628,39.6607,39.4232,39.6112,64491.0
2022-10-31 13:20:00,40.04,40.11,40.0,40.08,32381.0,39.6211,39.6904,39.5815,39.6607,32381.0
2022-10-31 13:25:00,40.09,40.12,40.01,40.09,52084.0,39.6706,39.7003,39.5914,39.6706,52084.0
2022-10-31 13:30:00,40.09,40.12,40.03,40.1,25496.0,39.6706,39.7003,39.6112,39.6805,25496.0
2022-10-31 13:35:00,40.1,40.11,40.02,40.09,31515.0,39.6805,39.6904,39.6013,39.6706,31515.0
2022-10-31 13:40:00,40.08,40.11,40.01,40.04,34903.0,39.6607,39.6904,39.5914,39.6211,34903.0
2022-10-31 13:45:00,40.03,40.07,39.96,39.98,51202.0,39.6112,39.6508,39.5419,39.5617,51202.0
2022-10-31 13:50:00,39.98,40.0,39.89,39.93,22493.0,39.5617,39.5815,39.4727,39.5122,22493.0
2022-10-31 13:55:00,39.93,39.97,39.9,39.94,31005.0,39.5122,39.5518,39.4826,39.5221,31005.0
2022-10-31 14:00:00,39.94,40.04,39.9,40.02,32880.0,39.5221,39.6211,39.4826,39.6013,32880.0
2022-10-31 14:05:00,40.02,40.02,39.79,39.82,61578.0,39.6013,39.6013,39.3737,39.4034,61578.0
2022-10-31 14:10:00,39.82,39.88,39.79,39.81,43914.0,39.4034,39.4628,39.3737,39.3935,43914.0
2022-10-31 14:15:00,39.8,39.84,39.72,39.79,62330.0,39.3836,39.4232,39.3044,39.3737,62330.0
2022-10-31 14:20:00,39.78,39.87,39.78,39.87,84326.0,39.3638,39.4529,39.3638,39.4529,84326.0
2022-10-31 14:25:00,39.86,39.94,39.85,39.89,62373.0,39.443,39.5221,39.4331,39.4727,62373.0
2022-10-31 14:30:00,39.89,39.98,39.87,39.95,64746.0,39.4727,39.5617,39.4529,39.532,64746.0
2022-10-31 14:35:00,39.95,40.09,39.93,40.08,61096.0,39.532,39.6706,39.5122,39.6607,61096.0
2022-10-31 14:40:00,40.07,40.07,40.01,40.04,33111.0,39.6508,39.6508,39.5914,39.6211,33111.0
2022-10-31 14:45:00,40.04,40.13,40.0,40.04,65666.0,39.6211,39.7101,39.5815,39.6211,65666.0
2022-10-31 14:50:00,40.04,40.15,40.01,40.14,35842.0,39.6211,39.7299,39.5914,39.72,35842.0
2022-10-31 14:55:00,40.14,40.17,39.98,40.03,40224.0,39.72,39.7497,39.5617,39.6112,40224.0
2022-10-31 15:00:00,40.04,40.04,39.78,39.78,75854.0,39.6211,39.6211,39.3638,39.3638,75854.0
2022-10-31 15:05:00,39.78,39.83,39.7,39.71,62249.0,39.3638,39.4133,39.2846,39.2945,62249.0
2022-10-31 15:10:00,39.72,39.78,39.7,39.77,92198.0,39.3044,39.3638,39.2846,39.3539,92198.0
2022-10-31 15:15:00,39.78,39.84,39.68,39.82,54189.0,39.3638,39.4232,39.2649,39.4034,54189.0
2022-10-31 15:20:00,39.8,39.85,39.77,39.78,64429.0,39.3836,39.4331,39.3539,39.3638,64429.0
2022-10-31 15:25:00,39.79,39.8,39.73,39.75,128831.0,39.3737,39.3836,39.3143,39.3341,128831.0
2022-10-31 15:30:00,39.75,39.81,39.67,39.81,82036.0,39.3341,39.3935,39.255,39.3935,82036.0
2022-10-31 15:35:00,39.82,39.91,39.79,39.91,68132.0,39.4034,39.4925,39.3737,39.4925,68132.0
2022-10-31 15:40:00,39.91,39.94,39.88,39.9,62417.0,39.4925,39.5221,39.4628,39.4826,62417.0
2022-10-31 15:45:00,39.9,39.91,39.79,39.82,100193.0,39.4826,39.4925,39.3737,39.4034,100193.0
2022-10-31 15:50:00,39.83,39.88,39.73,39.75,233040.0,39.4133,39.4628,39.3143,39.3341,233040.0
2022-10-31 15:55:00,39.75,39.75,39.62,39.68,489852.0,39.3341,39.3341,39.2055,39.2649,489852.0
2022-11-01 09:30:00,40.79,41.05,40.54,40.66,198609.0,40.3632,40.6205,40.1159,40.2346,198609.0
2022-11-01 09:35:00,40.7,40.88,40.6,40.85,136460.0,40.2742,40.4523,40.1752,40.4226,136460.0
2022-11-01 09:40:00,40.88,40.94,40.52,40.67,92439.0,40.4523,40.5117,40.0961,40.2445,92439.0
2022-11-01 09:45:00,40.69,40.69,40.32,40.43,112432.0,40.2643,40.2643,39.8982,40.007,112432.0
2022-11-01 09:50:00,40.42,40.51,40.15,40.38,53455.0,39.9971,40.0862,39.7299,39.9575,53455.0
2022-11-01 09:55:00,40.38,40.46,40.26,40.31,37552.0,39.9575,40.0367,39.8388,39.8883,37552.0
2022-11-01 10:00:00,40.32,40.36,39.85,39.85,126157.0,39.8982,39.9377,39.4331,39.4331,126157.0
2022-11-01 10:05:00,39.86,39.86,39.39,39.39,185915.0,39.443,39.443,38.9779,38.9779,185915.0
2022-11-01 10:10:00,39.4,39.71,39.37,39.71,73404.0,38.9878,39.2945,38.9581,39.2945,73404.0
2022-11-01 10:15:00,39.69,39.95,39.65,39.79,92663.0,39.2748,39.532,39.2352,39.3737,92663.0
2022-11-01 10:20:00,39.76,39.95,39.59,39.79,66676.0,39.344,39.532,39.1758,39.3737,66676.0
2022-11-01 10:25:00,39.76,39.92,39.66,39.92,80774.0,39.344,39.5023,39.2451,39.5023,80774.0
2022-11-01 10:30:00,39.96,40.01,39.72,39.99,89739.0,39.5419,39.5914,39.3044,39.5716,89739.0
2022-11-01 10:35:00,39.99,40.04,39.79,39.8,72668.0,39.5716,39.6211,39.3737,39.3836,72668.0
2022-11-01 10:40:00,39.79,39.81,39.65,39.71,109094.0,39.3737,39.3935,39.2352,39.2945,109094.0
2022-11-01 10:45:00,39.71,39.88,39.68,39.78,157859.0,39.2945,39.4628,39.2649,39.3638,157859.0
2022-11-01 10:50:00,39.78,39.88,39.75,39.87,78478.0,39.3638,39.4628,39.3341,39.4529,78478.0
2022-11-01 10:55:00,39.88,39.94,39.67,39.77,202199.0,39.4628,39.5221,39.255,39.3539,202199.0
2022-11-01 11:00:00,39.79,39.98,39.74,39.97,46162.0,39.3737,39.5617,39.3242,39.5518,46162.0
2022-11-01 11:05:00,39.96,40.02,39.85,40.02,30740.0,39.5419,39.6013,39.4331,39.6013,30740.0
2022-11-01 11:10:00,40.03,40.12,40.01,40.09,46216.0,39.6112,39.7003,39.5914,39.6706,46216.0
2022-11-01 11:15:00,40.08,40.13,39.95,39.96,31219.0,39.6607,39.7101,39.532,39.5419,31219.0
2022-11-01 11:20:00,39.99,40.14,39.93,40.07,35072.0,39.5716,39.72,39.5122,39.6508,35072.0
2022-11-01 11:25:00,40.06,40.26,40.04,40.25,32249.0,39.6409,39.8388,39.6211,39.8289,32249.0
2022-11-01 11:30:00,40.24,40.31,40.14,40.16,32218.0,39.819,39.8883,39.72,39.7398,32218.0
2022-11-01 11:35:00,40.18,40.2,39.87,39.94,37379.0,39.7596,39.7794,39.4529,39.5221,37379.0
2022-11-01 11:40:00,39.95,39.99,39.82,39.84,36856.0,39.532,39.5716,39.4034,39.4232,36856.0
2022-11-01 11:45:00,39.84,40.03,39.82,39.99,34583.0,39.4232,39.6112,39.4034,39.5716,34583.0
2022-11-01 11:50:00,39.99,40.08,39.97,40.05,39525.0,39.5716,39.6607,39.5518,39.631,39525.0
2022-11-01 11:55:00,40.04,40.23,39.99,40.16,32076.0,39.6211,39.8091,39.5716,39.7398,32076.0
2022-11-01 12:00:00,40.16,40.22,40.06,40.13,23515.0,39.7398,39.7992,39.6409,39.7101,23515.0
2022-11-01 12:05:00,40.13,40.4,40.12,40.3,82634.0,39.7101,39.9773,39.7003,39.8784,82634.0
2022-11-01 12:10:00,40.3,40.4,40.25,40.34,122435.0,39.8784,39.9773,39.8289,39.918,122435.0
2022-11-01 12:15:00,40.35,40.38,40.29,40.33,61072.0,39.9278,39.9575,39.8685,39.9081,61072.0
2022-11-01 12:20:00,40.34,40.39,40.26,40.35,70969.0,39.918,39.9674,39.8388,39.9278,70969.0
2022-11-01 12:25:00,40.35,40.46,40.33,40.39,173320.0,39.9278,40.0367,39.9081,39.9674,173320.0
2022-11-01 12:30:00,40.39,40.43,40.3,40.32,64103.0,39.9674,40.007,39.8784,39.8982,64103.0
2022-11-01 12:35:00,40.3,40.35,40.15,40.21,35806.0,39.8784,39.9278,39.7299,39.7893,35806.0
2022-11-01 12:40:00,40.2,40.35,40.14,40.35,24559.0,39.7794,39.9278,39.72,39.9278,24559.0
2022-11-01 12:45:00,40.33,40.35,40.29,40.32,14212.0,39.9081,39.9278,39.8685,39.8982,14212.0
2022-11-01 12:50:00,40.3,40.33,40.24,40.3,40069.0,39.8784,39.9081,39.819,39.8784,40069.0
2022-11-01 12:55:00,40.32,40.34,40.22,40.32,29300.0,39.8982,39.918,39.7992,39.8982,29300.0
2022-11-01 13:00:00,40.3,40.34,40.2,40.23,17967.0,39.8784,39.918,39.7794,39.8091,17967.0
2022-11-01 13:05:00,40.23,40.26,40.17,40.2,18726.0,39.8091,39.8388,39.7497,39.7794,18726.0
2022-11-01 13:10:00,40.2,40.38,40.2,40.3,19881.0,39.7794,39.9575,39.7794,39.8784,19881.0
2022-11-01 13:15:00,40.28,40.33,40.24,40.29,26904.0,39.8586,39.9081,39.819,39.8685,26904.0
2022-11-01 13:20:00,40.29,40.33,40.24,40.25,24682.0,39.8685,39.9081,39.819,39.8289,24682.0
2022-11-01 13:25:00,40.25,40.27,40.15,40.18,25649.0,39.8289,39.8487,39.7299,39.7596,25649.0
2022-11-01 13:30:00,40.17,40.19,40.06,40.07,27059.0,39.7497,39.7695,39.6409,39.6508,27059.0
2022-11-01 13:35:00,40.07,40.1,40.0,40.01,21444.0,39.6508,39.6805,39.5815,39.5914,21444.0
2022-11-01 13:40:00,40.01,40.06,39.98,39.98,242647.0,39.5914,39.6409,39.5617,39.5617,242647.0
2022-11-01 13:45:00,39.98,40.04,39.96,39.98,49604.0,39.5617,39.6211,39.5419,39.5617,49604.0
2022-11-01 13:50:00,40.0,40.01,39.9,39.91,133339.0,39.5815,39.5914,39.4826,39.4925,133339.0
2022-11-01 13:55:00,39.9,40.07,39.88,40.07,102883.0,39.4826,39.6508,39.4628,39.6508,102883.0
2022-11-01 14:00:00,40.07,40.13,40.0,40.02,68376.0,39.6508,39.7101,39.5815,39.6013,68376.0
2022-11-01 14:05:00,40.02,40.11,39.96,40.09,40413.0,39.6013,39.6904,39.5419,39.6706,40413.0
2022-11-01 14:10:00,40.09,40.09,39.99,40.01,32261.0,39.6706,39.6706,39.5716,39.5914,32261.0
2022-11-01 14:15:00,40.01,40.04,39.98,40.02,30082.0,39.5914,39.6211,39.5617,39.6013,30082.0
2022-11-01 14:20:00,40.01,40.03,39.98,39.99,18856.0,39.5914,39.6112,39.5617,39.5716,18856.0
2022-11-01 14:25:00,40.0,40.04,39.95,40.03,21291.0,39.5815,39.6211,39.532,39.6112,21291.0
2022-11-01 14:30:00,40.03,40.06,39.9,39.97,107722.0,39.6112,39.6409,39.4826,39.5518,107722.0
2022-11-01 14:35:00,39.98,40.01,39.87,39.9,164563.0,39.5617,39.5914,39.4529,39.4826,164563.0
2022-11-01 14:40:00,39.9,39.95,39.8,39.85,39151.0,39.4826,39.532,39.3836,39.4331,39151.0
2022-11-01 14:45:00,39.85,39.95,39.82,39.95,57807.0,39.4331,39.532,39.4034,39.532,57807.0
2022-11-01 14:50:00,39.95,40.04,39.95,40.03,18971.0,39.532,39.6211,39.532,39.6112,18971.0
2022-11-01 14:55:00,40.03,40.15,40.03,40.13,46604.0,39.6112,39.7299,39.6112,39.7101,46604.0
2022-11-01 15:00:00,40.12,40.12,40.01,40.04,72243.0,39.7003,39.7003,39.5914,39.6211,72243.0
2022-11-01 15:05:00,40.03,40.15,40.0,40.1,107485.0,39.6112,39.7299,39.5815,39.6805,107485.0
2022-11-01 15:10:00,40.11,40.11,40.01,40.06,87361.0,39.6904,39.6904,39.5914,39.6409,87361.0
2022-11-01 15:15:00,40.06,40.06,39.94,39.98,43384.0,39.6409,39.6409,39.5221,39.5617,43384.0
2022-11-01 15:20:00,40.0,40.02,39.97,39.98,21986.0,39.5815,39.6013,39.5518,39.5617,21986.0
2022-11-01 15:25:00,39.98,39.99,39.9,39.94,27229.0,39.5617,39.5716,39.4826,39.5221,27229.0
2022-11-01 15:30:00,39.95,39.99,39.88,39.98,48926.0,39.532,39.5716,39.4628,39.5617,48926.0
2022-11-01 15:35:00,39.98,39.99,39.82,39.83,70267.0,39.5617,39.5716,39.4034,39.4133,70267.0
2022-11-01 15:40:00,39.83,39.92,39.8,39.91,80752.0,39.4133,39.5023,39.3836,39.4925,80752.0
2022-11-01 15:45:00,39.91,39.96,39.83,39.95,90216.0,39.4925,39.5419,39.4133,39.532,90216.0
2022-11-01 15:50:00,39.96,39.96,39.78,39.87,200484.0,39.5419,39.5419,39.3638,39.4529,200484.0
2022-11-01 15:55:00,39.87,39.87,39.71,39.73,361363.0,39.4529,39.4529,39.2945,39.3143,361363.0
2022-11-02 09:30:00,40.31,40.73,40.31,40.4,371376.0,39.8883,40.3039,39.8883,39.9773,371376.0
2022-11-02 09:35:00,40.4,41.12,40.37,40.86,299018.0,39.9773,40.6898,39.9476,40.4325,299018.0
2022-11-02 09:40:00,40.87,41.53,40.87,41.34,198755.0,40.4424,41.0955,40.4424,40.9075,198755.0
2022-11-02 09:45:00,41.31,41.61,41.22,41.47,225378.0,40.8778,41.1747,40.7887,41.0361,225378.0
2022-11-02 09:50:00,41.5,41.56,41.36,41.48,111082.0,41.0658,41.1252,40.9273,41.046,111082.0
2022-11-02 09:55:00,41.48,41.66,41.39,41.59,194647.0,41.046,41.2241,40.957,41.1549,194647.0
2022-11-02 10:00:00,41.61,41.76,41.26,41.37,242353.0,41.1747,41.3231,40.8283,40.9372,242353.0
2022-11-02 10:05:00,41.38,41.79,41.38,41.72,185697.0,40.9471,41.3528,40.9471,41.2835,185697.0
2022-11-02 10:10:00,41.72,41.78,41.34,41.34,217723.0,41.2835,41.3429,40.9075,40.9075,217723.0
2022-11-02 10:15:00,41.34,41.45,41.15,41.25,123995.0,40.9075,41.0163,40.7195,40.8184,123995.0
2022-11-02 10:20:00,41.23,41.27,40.89,40.9,74923.0,40.7986,40.8382,40.4622,40.4721,74923.0
2022-11-02 10:25:00,40.88,40.9,40.73,40.87,98826.0,40.4523,40.4721,40.3039,40.4424,98826.0
2022-11-02 10:30:00,40.89,40.96,40.85,40.93,83719.0,40.4622,40.5315,40.4226,40.5018,83719.0
2022-11-02 10:35:00,40.93,41.19,40.88,41.19,139176.0,40.5018,40.7591,40.4523,40.7591,139176.0
2022-11-02 10:40:00,41.18,41.22,41.06,41.17,67227.0,40.7492,40.7887,40.6304,40.7393,67227.0
2022-11-02 10:45:00,41.16,41.25,41.12,41.19,71876.0,40.7294,40.8184,40.6898,40.7591,71876.0
2022-11-02 10:50:00,41.19,41.28,41.11,41.27,70508.0,40.7591,40.8481,40.6799,40.8382,70508.0
2022-11-02 10:55:00,41.26,41.3,41.13,41.14,94078.0,40.8283,40.8679,40.6997,40.7096,94078.0
2022-11-02 11:00:00,41.17,41.26,41.1,41.15,59495.0,40.7393,40.8283,40.67,40.7195,59495.0
2022-11-02 11:05:00,41.18,41.24,41.0,41.04,49232.0,40.7492,40.8085,40.571,40.6106,49232.0
2022-11-02 11:10:00,41.03,41.05,40.84,40.95,60788.0,40.6007,40.6205,40.4127,40.5216,60788.0
2022-11-02 11:15:00,40.95,40.98,40.9,40.97,101072.0,40.5216,40.5513,40.4721,40.5414,101072.0
2022-11-02 11:20:00,40.98,40.98,40.87,40.96,105938.0,40.5513,40.5513,40.4424,40.5315,105938.0
2022-11-02 11:25:00,40.95,40.97,40.75,40.8,97616.0,40.5216,40.5414,40.3237,40.3731,97616.0
2022-11-02 11:30:00,40.8,40.95,40.79,40.94,41066.0,40.3731,40.5216,40.3632,40.5117,41066.0
2022-11-02 11:35:00,40.92,40.94,40.75,40.76,34019.0,40.4919,40.5117,40.3237,40.3336,34019.0
2022-11-02 11:40:00,40.75,40.82,40.71,40.73,30891.0,40.3237,40.3929,40.2841,40.3039,30891.0
2022-11-02 11:45:00,40.73,40.78,40.69,40.75,26232.0,40.3039,40.3533,40.2643,40.3237,26232.0
2022-11-02 11:50:00,40.74,40.83,40.69,40.79,31291.0,40.3138,40.4028,40.2643,40.3632,31291.0
2022-11-02 11:55:00,40.8,40.83,40.7,40.76,33148.0,40.3731,40.4028,40.2742,40.3336,33148.0
2022-11-02 12:00:00,40.76,40.84,40.72,40.82,45041.0,40.3336,40.4127,40.294,40.3929,45041.0
2022-11-02 12:05:00,40.82,40.85,40.67,40.74,38721.0,40.3929,40.4226,40.2445,40.3138,38721.0
2022-11-02 12:10:00,40.73,40.8,40.73,40.79,26069.0,40.3039,40.3731,40.3039,40.3632,26069.0
2022-11-02 12:15:00,40.78,40.79,40.67,40.69,37395.0,40.3533,40.3632,40.2445,40.2643,37395.0
2022-11-02 12:20:00,40.69,40.74,40.56,40.57,38071.0,40.2643,40.3138,40.1357,40.1455,38071.0
2022-11-02 12:25:00,40.57,40.6,40.53,40.53,42275.0,40.1455,40.1752,40.106,40.106,42275.0
2022-11-02 12:30:00,40.53,40.57,40.5,40.51,55514.0,40.106,40.1455,40.0763,40.0862,55514.0
2022-11-02 12:35:00,40.5,40.53,40.45,40.46,57178.0,40.0763,40.106,40.0268,40.0367,57178.0
2022-11-02 12:40:00,40.46,40.59,40.45,40.59,116088.0,40.0367,40.1653,40.0268,40.1653,116088.0
2022-11-02 12:45:00,40.59,40.59,40.53,40.56,57553.0,40.1653,40.1653,40.106,40.1357,57553.0
2022-11-02 12:50:00,40.57,40.69,40.57,40.65,165288.0,40.1455,40.2643,40.1455,40.2247,165288.0
2022-11-02 12:55:00,40.66,40.71,40.6,40.6,40576.0,40.2346,40.2841,40.1752,40.1752,40576.0
2022-11-02 13:00:00,40.61,40.64,40.52,40.54,50591.0,40.1851,40.2148,40.0961,40.1159,50591.0
2022-11-02 13:05:00,40.55,40.63,40.54,40.61,30153.0,40.1258,40.2049,40.1159,40.1851,30153.0
2022-11-02 13:10:00,40.61,40.66,40.59,40.59,26765.0,40.1851,40.2346,40.1653,40.1653,26765.0
2022-11-02 13:15:00,40.59,40.67,40.58,40.66,26283.0,40.1653,40.2445,40.1554,40.2346,26283.0
2022-11-02 13:20:00,40.66,40.66,40.54,40.57,43839.0,40.2346,40.2346,40.1159,40.1455,43839.0
2022-11-02 13:25:00,40.56,40.58,40.5,40.55,46135.0,40.1357,40.1554,40.0763,40.1258,46135.0
2022-11-02 13:30:00,40.55,40.57,40.52,40.54,23922.0,40.1258,40.1455,40.0961,40.1159,23922.0
2022-11-02 13:35:00,40.53,40.55,40.46,40.5,27362.0,40.106,40.1258,40.0367,40.0763,27362.0
2022-11-02 13:40:00,40.5,40.65,40.5,40.55,27760.0,40.0763,40.2247,40.0763,40.1258,27760.0
2022-11-02 13:45:00,40.55,40.64,40.53,40.57,29183.0,40.1258,40.2148,40.106,40.1455,29183.0
2022-11-02 13:50:00,40.58,40.66,40.58,40.63,32299.0,40.1554,40.2346,40.1554,40.2049,32299.0
2022-11-02 13:55:00,40.63,40.65,40.55,40.63,24938.0,40.2049,40.2247,40.1258,40.2049,24938.0
2022-11-02 14:00:00,40.65,41.58,40.43,41.45,152373.0,40.2247,41.145,40.007,41.0163,152373.0
2022-11-02 14:05:00,41.45,41.66,41.27,41.48,129134.0,41.0163,41.2241,40.8382,41.046,129134.0
2022-11-02 14:10:00,41.49,41.58,41.2,41.47,101030.0,41.0559,41.145,40.769,41.0361,101030.0
2022-11-02 14:15:00,41.48,41.57,41.17,41.36,99440.0,41.046,41.1351,40.7393,40.9273,99440.0
2022-11-02 14:20:00,41.36,41.57,41.29,41.56,75413.0,40.9273,41.1351,40.858,41.1252,75413.0
2022-11-02 14:25:00,41.56,41.86,41.54,41.85,103336.0,41.1252,41.422,41.1054,41.4122,103336.0
2022-11-02 14:30:00,41.84,41.93,41.41,41.66,167347.0,41.4023,41.4913,40.9768,41.2241,167347.0
2022-11-02 14:35:00,41.68,41.99,40.53,41.02,320170.0,41.2439,41.5507,40.106,40.5908,320170.0
2022-11-02 14:40:00,40.97,41.6,40.74,41.13,217321.0,40.5414,41.1648,40.3138,40.6997,217321.0
2022-11-02 14:45:00,41.11,41.36,40.88,40.93,118978.0,40.6799,40.9273,40.4523,40.5018,118978.0
2022-11-02 14:50:00,40.93,41.03,40.12,40.35,208761.0,40.5018,40.6007,39.7003,39.9278,208761.0
2022-11-02 14:55:00,40.32,40.53,40.25,40.35,97888.0,39.8982,40.106,39.8289,39.9278,97888.0
2022-11-02 15:00:00,40.34,40.5,40.23,40.35,103573.0,39.918,40.0763,39.8091,39.9278,103573.0
2022-11-02 15:05:00,40.34,40.88,40.32,40.81,108150.0,39.918,40.4523,39.8982,40.383,108150.0
2022-11-02 15:10:00,40.8,40.8,40.41,40.45,103859.0,40.3731,40.3731,39.9872,40.0268,103859.0
2022-11-02 15:15:00,40.44,40.44,40.12,40.13,83605.0,40.0169,40.0169,39.7003,39.7101,83605.0
2022-11-02 15:20:00,40.12,40.13,39.84,39.84,110531.0,39.7003,39.7101,39.4232,39.4232,110531.0
2022-11-02 15:25:00,39.84,39.86,39.37,39.51,206373.0,39.4232,39.443,38.9581,39.0966,206373.0
2022-11-02 15:30:00,39.51,39.51,39.3,39.4,183399.0,39.0966,39.0966,38.8888,38.9878,183399.0
2022-11-02 15:35:00,39.4,39.55,39.31,39.46,157202.0,38.9878,39.1362,38.8987,39.0472,157202.0
2022-11-02 15:40:00,39.46,39.5,39.3,39.4,176279.0,39.0472,39.0867,38.8888,38.9878,176279.0
2022-11-02 15:45:00,39.4,39.4,39.17,39.27,236184.0,38.9878,38.9878,38.7602,38.8591,236184.0
2022-11-02 15:50:00,39.28,39.32,39.05,39.15,463153.0,38.869,38.9086,38.6414,38.7404,463153.0
2022-11-02 15:55:00,39.14,39.19,39.0,39.05,1229326.0,38.7305,38.78,38.592,38.6414,1229326.0
2022-11-03 09:30:00,38.32,38.58,38.01,38.42,356648.0,37.9191,38.1764,37.6123,38.018,356648.0
2022-11-03 09:35:00,38.42,38.53,38.31,38.44,122101.0,38.018,38.1269,37.9092,38.0378,122101.0
2022-11-03 09:40:00,38.4,38.53,38.15,38.15,136624.0,37.9982,38.1269,37.7509,37.7509,136624.0
2022-11-03 09:45:00,38.16,38.24,37.97,38.09,78267.0,37.7608,37.8399,37.5727,37.6915,78267.0
2022-11-03 09:50:00,38.08,38.11,37.86,37.9,78306.0,37.6816,37.7113,37.4639,37.5035,78306.0
2022-11-03 09:55:00,37.88,37.97,37.7,37.7,64388.0,37.4837,37.5727,37.3056,37.3056,64388.0
2022-11-03 10:00:00,37.73,38.17,37.58,38.1,169848.0,37.3353,37.7707,37.1868,37.7014,169848.0
2022-11-03 10:05:00,38.11,38.16,37.67,37.72,270832.0,37.7113,37.7608,37.2759,37.3254,270832.0
2022-11-03 10:10:00,37.72,38.27,37.66,38.27,729206.0,37.3254,37.8696,37.266,37.8696,729206.0
2022-11-03 10:15:00,38.28,38.43,38.11,38.18,247338.0,37.8795,38.0279,37.7113,37.7806,247338.0
2022-11-03 10:20:00,38.18,38.27,37.93,38.11,97249.0,37.7806,37.8696,37.5332,37.7113,97249.0
2022-11-03 10:25:00,38.11,38.36,38.09,38.34,178439.0,37.7113,37.9587,37.6915,37.9389,178439.0
2022-11-03 10:30:00,38.34,38.38,38.08,38.19,279998.0,37.9389,37.9785,37.6816,37.7904,279998.0
2022-11-03 10:35:00,38.19,38.31,38.0,38.28,147824.0,37.7904,37.9092,37.6024,37.8795,147824.0
2022-11-03 10:40:00,38.28,38.68,38.18,38.64,214069.0,37.8795,38.2753,37.7806,38.2357,214069.0
2022-11-03 10:45:00,38.65,39.25,38.65,39.25,185492.0,38.2456,38.8394,38.2456,38.8394,185492.0
2022-11-03 10:50:00,39.26,39.34,39.11,39.14,241848.0,38.8493,38.9284,38.7008,38.7305,241848.0
2022-11-03 10:55:00,39.13,39.5,39.09,39.29,145757.0,38.7206,39.0867,38.681,38.8789,145757.0
2022-11-03 11:00:00,39.29,39.46,39.17,39.27,93900.0,38.8789,39.0472,38.7602,38.8591,93900.0
2022-11-03 11:05:00,39.26,39.31,38.75,38.82,73029.0,38.8493,38.8987,38.3446,38.4139,73029.0
2022-11-03 11:10:00,38.81,38.84,38.49,38.5,75046.0,38.404,38.4336,38.0873,38.0972,75046.0
2022-11-03 11:15:00,38.49,38.64,38.44,38.45,128256.0,38.0873,38.2357,38.0378,38.0477,128256.0
2022-11-03 11:20:00,38.46,38.53,38.31,38.33,117584.0,38.0576,38.1269,37.9092,37.929,117584.0
2022-11-03 11:25:00,38.33,38.46,38.26,38.27,68678.0,37.929,38.0576,37.8597,37.8696,68678.0
2022-11-03 11:30:00,38.27,38.33,38.13,38.32,96421.0,37.8696,37.929,37.7311,37.9191,96421.0
2022-11-03 11:35:00,38.31,38.48,38.27,38.48,70335.0,37.9092,38.0774,37.8696,38.0774,70335.0
2022-11-03 11:40:00,38.48,38.67,38.44,38.6,51055.0,38.0774,38.2654,38.0378,38.1962,51055.0
2022-11-03 11:45:00,38.61,38.8,38.61,38.67,47952.0,38.2061,38.3941,38.2061,38.2654,47952.0
2022-11-03 11:50:00,38.66,38.7,38.56,38.61,28200.0,38.2555,38.2951,38.1566,38.2061,28200.0
2022-11-03 11:55:00,38.6,38.72,38.55,38.7,36835.0,38.1962,38.3149,38.1467,38.2951,36835.0
2022-11-03 12:00:00,38.69,38.82,38.6,38.79,53246.0,38.2852,38.4139,38.1962,38.3842,53246.0
2022-11-03 12:05:00,38.79,38.89,38.66,38.71,83184.0,38.3842,38.4831,38.2555,38.305,83184.0
2022-11-03 12:10:00,38.69,38.8,38.6,38.62,183004.0,38.2852,38.3941,38.1962,38.2159,183004.0
2022-11-03 12:15:00,38.61,38.79,38.6,38.67,255204.0,38.2061,38.3842,38.1962,38.2654,255204.0
2022-11-03 12:20:00,38.67,38.67,38.44,38.46,137057.0,38.2654,38.2654,38.0378,38.0576,137057.0
2022-11-03 12:25:00,38.46,38.66,38.45,38.53,126276.0,38.0576,38.2555,38.0477,38.1269,126276.0
2022-11-03 12:30:00,38.52,38.52,38.35,38.43,166677.0,38.117,38.117,37.9488,38.0279,166677.0
2022-11-03 12:35:00,38.42,38.44,38.32,38.36,89272.0,38.018,38.0378,37.9191,37.9587,89272.0
2022-11-03 12:40:00,38.37,38.6,38.36,38.59,89363.0,37.9686,38.1962,37.9587,38.1863,89363.0
2022-11-03 12:45:00,38.58,38.62,38.52,38.54,70699.0,38.1764,38.2159,38.117,38.1368,70699.0
2022-11-03 12:50:00,38.55,38.7,38.55,38.61,71467.0,38.1467,38.2951,38.1467,38.2061,71467.0
2022-11-03 12:55:00,38.59,38.65,38.57,38.63,58561.0,38.1863,38.2456,38.1665,38.2258,58561.0
2022-11-03 13:00:00,38.62,38.65,38.5,38.53,73981.0,38.2159,38.2456,38.0972,38.1269,73981.0
2022-11-03 13:05:00,38.54,38.63,38.43,38.61,56378.0,38.1368,38.2258,38.0279,38.2061,56378.0
2022-11-03 13:10:00,38.6,38.75,38.55,38.66,106034.0,38.1962,38.3446,38.1467,38.2555,106034.0
2022-11-03 13:15:00,38.67,38.68,38.58,38.6,53996.0,38.2654,38.2753,38.1764,38.1962,53996.0
2022-11-03 13:20:00,38.62,38.63,38.42,38.44,83223.0,38.2159,38.2258,38.018,38.0378,83223.0
2022-11-03 13:25:00,38.45,38.48,38.38,38.48,34826.0,38.0477,38.0774,37.9785,38.0774,34826.0
2022-11-03 13:30:00,38.48,38.54,38.45,38.48,46307.0,38.0774,38.1368,38.0477,38.0774,46307.0
2022-11-03 13:35:00,38.48,38.55,38.44,38.52,58109.0,38.0774,38.1467,38.0378,38.117,58109.0
2022-11-03 13:40:00,38.52,38.53,38.45,38.48,60707.0,38.117,38.1269,38.0477,38.0774,60707.0
2022-11-03 13:45:00,38.47,38.53,38.43,38.5,51900.0,38.0675,38.1269,38.0279,38.0972,51900.0
2022-11-03 13:50:00,38.49,38.51,38.41,38.5,42726.0,38.0873,38.1071,38.0081,38.0972,42726.0
2022-11-03 13:55:00,38.49,38.5,38.29,38.29,54347.0,38.0873,38.0972,37.8894,37.8894,54347.0
2022-11-03 14:00:00,38.3,38.37,38.24,38.26,72559.0,37.8993,37.9686,37.8399,37.8597,72559.0
2022-11-03 14:05:00,38.26,38.36,38.23,38.3,71174.0,37.8597,37.9587,37.83,37.8993,71174.0
2022-11-03 14:10:00,38.3,38.36,38.23,38.36,57305.0,37.8993,37.9587,37.83,37.9587,57305.0
2022-11-03 14:15:00,38.35,38.37,38.26,38.3,86272.0,37.9488,37.9686,37.8597,37.8993,86272.0
2022-11-03 14:20:00,38.3,38.42,38.3,38.4,62838.0,37.8993,38.018,37.8993,37.9982,62838.0
2022-11-03 14:25:00,38.4,38.43,38.34,38.39,60248.0,37.9982,38.0279,37.9389,37.9884,60248.0
2022-11-03 14:30:00,38.39,38.44,38.32,38.34,135824.0,37.9884,38.0378,37.9191,37.9389,135824.0
2022-11-03 14:35:00,38.33,38.34,38.18,38.23,126192.0,37.929,37.9389,37.7806,37.83,126192.0
2022-11-03 14:40:00,38.24,38.27,38.14,38.15,135317.0,37.8399,37.8696,37.741,37.7509,135317.0
2022-11-03 14:45:00,38.15,38.15,38.06,38.09,167666.0,37.7509,37.7509,37.6618,37.6915,167666.0
2022-11-03 14:50:00,38.09,38.18,38.06,38.07,351199.0,37.6915,37.7806,37.6618,37.6717,351199.0
2022-11-03 14:55:00,38.08,38.09,37.98,38.02,371323.0,37.6816,37.6915,37.5826,37.6222,371323.0
2022-11-03 15:00:00,38.02,38.03,37.95,38.02,171725.0,37.6222,37.6321,37.553,37.6222,171725.0
2022-11-03 15:05:00,38.02,38.08,37.92,37.98,170968.0,37.6222,37.6816,37.5233,37.5826,170968.0
2022-11-03 15:10:00,37.97,38.05,37.95,37.97,116280.0,37.5727,37.6519,37.553,37.5727,116280.0
2022-11-03 15:15:00,37.96,37.99,37.89,37.92,84672.0,37.5629,37.5925,37.4936,37.5233,84672.0
2022-11-03 15:20:00,37.91,37.98,37.91,37.95,177947.0,37.5134,37.5826,37.5134,37.553,177947.0
2022-11-03 15:25:00,37.95,37.95,37.85,37.87,283705.0,37.553,37.553,37.454,37.4738,283705.0
2022-11-03 15:30:00,37.87,37.88,37.82,37.87,420527.0,37.4738,37.4837,37.4243,37.4738,420527.0
2022-11-03 15:35:00,37.86,37.87,37.64,37.65,316608.0,37.4639,37.4738,37.2462,37.2561,316608.0
2022-11-03 15:40:00,37.64,37.7,37.57,37.58,260815.0,37.2462,37.3056,37.1769,37.1868,260815.0
2022-11-03 15:45:00,37.58,37.6,37.42,37.43,536547.0,37.1868,37.2066,37.0285,37.0384,536547.0
2022-11-03 15:50:00,37.43,37.47,37.28,37.3,614068.0,37.0384,37.078,36.89,36.9098,614068.0
2022-11-03 15:55:00,37.3,37.33,37.2,37.22,1107763.0,36.9098,36.9394,36.8108,36.8306,1107763.0
2022-11-04 09:30:00,38.44,38.88,38.24,38.73,490543.0,38.0378,38.4732,37.8399,38.3248,490543.0
2022-11-04 09:35:00,38.73,39.07,38.47,38.57,384494.0,38.3248,38.6612,38.0675,38.1665,384494.0
2022-11-04 09:40:00,38.56,38.77,38.23,38.25,171118.0,38.1566,38.3644,37.83,37.8498,171118.0
2022-11-04 09:45:00,38.29,38.65,38.24,38.62,205914.0,37.8894,38.2456,37.8399,38.2159,205914.0
2022-11-04 09:50:00,38.63,39.01,38.61,38.95,218045.0,38.2258,38.6019,38.2061,38.5425,218045.0
2022-11-04 09:55:00,38.95,39.35,38.88,39.34,172841.0,38.5425,38.9383,38.4732,38.9284,172841.0
2022-11-04 10:00:00,39.35,39.55,39.24,39.35,396600.0,38.9383,39.1362,38.8295,38.9383,396600.0
2022-11-04 10:05:00,39.37,39.49,39.19,39.35,159855.0,38.9581,39.0768,38.78,38.9383,159855.0
2022-11-04 10:10:00,39.35,39.85,39.32,39.85,225587.0,38.9383,39.4331,38.9086,39.4331,225587.0
2022-11-04 10:15:00,39.85,39.94,39.62,39.66,105185.0,39.4331,39.5221,39.2055,39.2451,105185.0
2022-11-04 10:20:00,39.68,39.97,39.66,39.91,252145.0,39.2649,39.5518,39.2451,39.4925,252145.0
2022-11-04 10:25:00,39.92,39.92,39.68,39.69,180560.0,39.5023,39.5023,39.2649,39.2748,180560.0
2022-11-04 10:30:00,39.71,39.76,39.46,39.59,204550.0,39.2945,39.344,39.0472,39.1758,204550.0
2022-11-04 10:35:00,39.59,39.69,39.47,39.48,251552.0,39.1758,39.2748,39.0571,39.0669,251552.0
2022-11-04 10:40:00,39.48,39.62,39.35,39.42,163056.0,39.0669,39.2055,38.9383,39.0076,163056.0
2022-11-04 10:45:00,39.43,39.49,39.23,39.48,115383.0,39.0175,39.0768,38.8196,39.0669,115383.0
2022-11-04 10:50:00,39.47,39.52,38.93,38.97,153038.0,39.0571,39.1065,38.5227,38.5623,153038.0
2022-11-04 10:55:00,38.97,39.11,38.91,39.11,131228.0,38.5623,38.7008,38.5029,38.7008,131228.0
2022-11-04 11:00:00,39.12,39.37,39.12,39.19,121548.0,38.7107,38.9581,38.7107,38.78,121548.0
2022-11-04 11:05:00,39.18,39.19,39.0,39.09,89032.0,38.7701,38.78,38.592,38.681,89032.0
2022-11-04 11:10:00,39.09,39.12,38.95,39.06,110822.0,38.681,38.7107,38.5425,38.6513,110822.0
2022-11-04 11:15:00,39.06,39.2,38.97,39.1,83680.0,38.6513,38.7899,38.5623,38.6909,83680.0
2022-11-04 11:20:00,39.11,39.39,39.09,39.36,235510.0,38.7008,38.9779,38.681,38.9482,235510.0
2022-11-04 11:25:00,39.36,39.37,38.98,39.03,93646.0,38.9482,38.9581,38.5722,38.6217,93646.0
2022-11-04 11:30:00,39.03,39.05,38.92,38.94,53546.0,38.6217,38.6414,38.5128,38.5326,53546.0
2022-11-04 11:35:00,38.95,38.99,38.75,38.77,76951.0,38.5425,38.5821,38.3446,38.3644,76951.0
2022-11-04 11:40:00,38.75,38.76,38.59,38.63,95179.0,38.3446,38.3545,38.1863,38.2258,95179.0
2022-11-04 11:45:00,38.63,38.63,38.5,38.53,84725.0,38.2258,38.2258,38.0972,38.1269,84725.0
2022-11-04 11:50:00,38.52,38.52,38.3,38.4,120583.0,38.117,38.117,37.8993,37.9982,120583.0
2022-11-04 11:55:00,38.41,38.52,38.37,38.37,71903.0,38.0081,38.117,37.9686,37.9686,71903.0
2022-11-04 12:00:00,38.38,38.52,38.29,38.35,65957.0,37.9785,38.117,37.8894,37.9488,65957.0
2022-11-04 12:05:00,38.34,38.66,38.28,38.64,97753.0,37.9389,38.2555,37.8795,38.2357,97753.0
2022-11-04 12:10:00,38.63,38.66,38.42,38.56,63453.0,38.2258,38.2555,38.018,38.1566,63453.0
2022-11-04 12:15:00,38.55,38.89,38.5,38.79,68343.0,38.1467,38.4831,38.0972,38.3842,68343.0
2022-11-04 12:20:00,38.74,38.78,38.57,38.65,96106.0,38.3347,38.3743,38.1665,38.2456,96106.0
2022-11-04 12:25:00,38.66,38.73,38.54,38.66,72423.0,38.2555,38.3248,38.1368,38.2555,72423.0
2022-11-04 12:30:00,38.62,38.64,38.52,38.61,69027.0,38.2159,38.2357,38.117,38.2061,69027.0
2022-11-04 12:35:00,38.6,38.6,38.41,38.42,71390.0,38.1962,38.1962,38.0081,38.018,71390.0
2022-11-04 12:40:00,38.42,38.5,38.32,38.39,91210.0,38.018,38.0972,37.9191,37.9884,91210.0
2022-11-04 12:45:00,38.39,38.44,38.29,38.3,56742.0,37.9884,38.0378,37.8894,37.8993,56742.0
2022-11-04 12:50:00,38.31,38.42,38.29,38.38,62863.0,37.9092,38.018,37.8894,37.9785,62863.0
2022-11-04 12:55:00,38.4,38.49,38.34,38.45,74522.0,37.9982,38.0873,37.9389,38.0477,74522.0
2022-11-04 13:00:00,38.44,38.45,38.29,38.41,73919.0,38.0378,38.0477,37.8894,38.0081,73919.0
2022-11-04 13:05:00,38.41,38.5,38.17,38.17,69453.0,38.0081,38.0972,37.7707,37.7707,69453.0
2022-11-04 13:10:00,38.18,38.52,38.18,38.48,95163.0,37.7806,38.117,37.7806,38.0774,95163.0
2022-11-04 13:15:00,38.46,38.52,38.41,38.46,47897.0,38.0576,38.117,38.0081,38.0576,47897.0
2022-11-04 13:20:00,38.48,38.52,38.39,38.49,51569.0,38.0774,38.117,37.9884,38.0873,51569.0
2022-11-04 13:25:00,38.49,38.5,38.34,38.35,50289.0,38.0873,38.0972,37.9389,37.9488,50289.0
2022-11-04 13:30:00,38.36,38.4,38.24,38.25,56405.0,37.9587,37.9982,37.8399,37.8498,56405.0
2022-11-04 13:35:00,38.25,38.35,38.22,38.29,56030.0,37.8498,37.9488,37.8201,37.8894,56030.0
2022-11-04 13:40:00,38.29,38.3,38.17,38.2,37394.0,37.8894,37.8993,37.7707,37.8003,37394.0
2022-11-04 13:45:00,38.2,38.29,38.14,38.29,67848.0,37.8003,37.8894,37.741,37.8894,67848.0
2022-11-04 13:50:00,38.27,38.29,38.17,38.26,32030.0,37.8696,37.8894,37.7707,37.8597,32030.0
2022-11-04 13:55:00,38.26,38.27,38.12,38.14,41007.0,37.8597,37.8696,37.7212,37.741,41007.0
2022-11-04 14:00:00,38.13,38.24,38.1,38.11,61956.0,37.7311,37.8399,37.7014,37.7113,61956.0
2022-11-04 14:05:00,38.12,38.12,37.98,37.99,67788.0,37.7212,37.7212,37.5826,37.5925,67788.0
2022-11-04 14:10:00,37.99,38.13,37.98,38.12,58106.0,37.5925,37.7311,37.5826,37.7212,58106.0
2022-11-04 14:15:00,38.13,38.3,38.05,38.3,64495.0,37.7311,37.8993,37.6519,37.8993,64495.0
2022-11-04 14:20:00,38.28,38.36,38.23,38.34,73786.0,37.8795,37.9587,37.83,37.9389,73786.0
2022-11-04 14:25:00,38.34,38.42,38.28,38.36,87471.0,37.9389,38.018,37.8795,37.9587,87471.0
2022-11-04 14:30:00,38.36,38.4,38.29,38.38,53563.0,37.9587,37.9982,37.8894,37.9785,53563.0
2022-11-04 14:35:00,38.37,38.47,38.31,38.44,94243.0,37.9686,38.0675,37.9092,38.0378,94243.0
2022-11-04 14:40:00,38.43,38.65,38.41,38.64,95589.0,38.0279,38.2456,38.0081,38.2357,95589.0
2022-11-04 14:45:00,38.64,38.67,38.53,38.57,91371.0,38.2357,38.2654,38.1269,38.1665,91371.0
2022-11-04 14:50:00,38.58,38.67,38.56,38.65,71033.0,38.1764,38.2654,38.1566,38.2456,71033.0
2022-11-04 14:55:00,38.65,38.76,38.63,38.64,129512.0,38.2456,38.3545,38.2258,38.2357,129512.0
2022-11-04 15:00:00,38.65,38.66,38.58,38.63,102465.0,38.2456,38.2555,38.1764,38.2258,102465.0
2022-11-04 15:05:00,38.64,38.7,38.62,38.67,446552.0,38.2357,38.2951,38.2159,38.2654,446552.0
2022-11-04 15:10:00,38.68,38.9,38.62,38.8,397686.0,38.2753,38.493,38.2159,38.3941,397686.0
2022-11-04 15:15:00,38.8,38.87,38.77,38.8,130978.0,38.3941,38.4633,38.3644,38.3941,130978.0
2022-11-04 15:20:00,38.79,38.8,38.57,38.59,187397.0,38.3842,38.3941,38.1665,38.1863,187397.0
2022-11-04 15:25:00,38.58,38.85,38.57,38.85,146852.0,38.1764,38.4435,38.1665,38.4435,146852.0
2022-11-04 15:30:00,38.86,38.96,38.76,38.93,189695.0,38.4534,38.5524,38.3545,38.5227,189695.0
2022-11-04 15:35:00,38.93,38.96,38.72,38.75,237047.0,38.5227,38.5524,38.3149,38.3446,237047.0
2022-11-04 15:40:00,38.75,38.86,38.71,38.84,201376.0,38.3446,38.4534,38.305,38.4336,201376.0
2022-11-04 15:45:00,38.84,38.96,38.81,38.84,187616.0,38.4336,38.5524,38.404,38.4336,187616.0
2022-11-04 15:50:00,38.84,38.87,38.7,38.75,428976.0,38.4336,38.4633,38.2951,38.3446,428976.0
2022-11-04 15:55:00,38.75,38.99,38.75,38.99,728398.0,38.3446,38.5821,38.3446,38.5821,728398.0
2022-11-07 09:30:00,39.56,39.56,38.96,38.97,192221.0,39.1461,39.1461,38.5524,38.5623,192221.0
2022-11-07 09:35:00,39.0,39.15,38.88,39.05,127451.0,38.592,38.7404,38.4732,38.6414,127451.0
2022-11-07 09:40:00,39.03,39.29,38.99,39.02,209323.0,38.6217,38.8789,38.5821,38.6118,209323.0
2022-11-07 09:45:00,39.0,39.08,38.79,38.89,197022.0,38.592,38.6711,38.3842,38.4831,197022.0
2022-11-07 09:50:00,38.88,38.98,38.74,38.93,123072.0,38.4732,38.5722,38.3347,38.5227,123072.0
2022-11-07 09:55:00,38.93,39.19,38.81,38.92,476695.0,38.5227,38.78,38.404,38.5128,476695.0
2022-11-07 10:00:00,38.92,39.18,38.85,39.12,85898.0,38.5128,38.7701,38.4435,38.7107,85898.0
2022-11-07 10:05:00,39.12,39.26,38.95,39.05,57389.0,38.7107,38.8493,38.5425,38.6414,57389.0
2022-11-07 10:10:00,39.05,39.11,38.83,38.91,65003.0,38.6414,38.7008,38.4238,38.5029,65003.0
2022-11-07 10:15:00,38.91,39.2,38.87,38.95,96738.0,38.5029,38.7899,38.4633,38.5425,96738.0
2022-11-07 10:20:00,38.94,38.95,38.72,38.78,52593.0,38.5326,38.5425,38.3149,38.3743,52593.0
2022-11-07 10:25:00,38.77,38.78,38.59,38.7,55452.0,38.3644,38.3743,38.1863,38.2951,55452.0
2022-11-07 10:30:00,38.72,38.72,38.57,38.66,62451.0,38.3149,38.3149,38.1665,38.2555,62451.0
2022-11-07 10:35:00,38.66,38.7,38.47,38.5,53636.0,38.2555,38.2951,38.0675,38.0972,53636.0
2022-11-07 10:40:00,38.51,38.64,38.49,38.54,57402.0,38.1071,38.2357,38.0873,38.1368,57402.0
2022-11-07 10:45:00,38.53,38.65,38.49,38.57,89318.0,38.1269,38.2456,38.0873,38.1665,89318.0
2022-11-07 10:50:00,38.55,38.84,38.53,38.77,317674.0,38.1467,38.4336,38.1269,38.3644,317674.0
2022-11-07 10:55:00,38.75,38.87,38.71,38.86,62474.0,38.3446,38.4633,38.305,38.4534,62474.0
2022-11-07 11:00:00,38.87,38.92,38.74,38.91,47462.0,38.4633,38.5128,38.3347,38.5029,47462.0
2022-11-07 11:05:00,38.91,38.98,38.8,38.92,40386.0,38.5029,38.5722,38.3941,38.5128,40386.0
2022-11-07 11:10:00,38.92,38.93,38.72,38.72,34338.0,38.5128,38.5227,38.3149,38.3149,34338.0
2022-11-07 11:15:00,38.72,38.94,38.72,38.91,541764.0,38.3149,38.5326,38.3149,38.5029,541764.0
2022-11-07 11:20:00,38.92,39.16,38.89,39.1,64305.0,38.5128,38.7503,38.4831,38.6909,64305.0
2022-11-07 11:25:00,39.1,39.21,39.05,39.18,62882.0,38.6909,38.7998,38.6414,38.7701,62882.0
2022-11-07 11:30:00,39.18,39.32,39.18,39.23,72020.0,38.7701,38.9086,38.7701,38.8196,72020.0
2022-11-07 11:35:00,39.24,39.3,39.2,39.25,44768.0,38.8295,38.8888,38.7899,38.8394,44768.0
2022-11-07 11:40:00,39.25,39.26,38.94,38.97,46445.0,38.8394,38.8493,38.5326,38.5623,46445.0
2022-11-07 11:45:00,38.96,39.12,38.93,39.12,69464.0,38.5524,38.7107,38.5227,38.7107,69464.0
2022-11-07 11:50:00,39.12,39.19,39.09,39.17,49868.0,38.7107,38.78,38.681,38.7602,49868.0
2022-11-07 11:55:00,39.18,39.19,39.09,39.11,39841.0,38.7701,38.78,38.681,38.7008,39841.0
2022-11-07 12:00:00,39.1,39.19,39.01,39.15,34197.0,38.6909,38.78,38.6019,38.7404,34197.0
2022-11-07 12:05:00,39.14,39.17,39.02,39.14,38169.0,38.7305,38.7602,38.6118,38.7305,38169.0
2022-11-07 12:10:00,39.14,39.19,39.06,39.07,33470.0,38.7305,38.78,38.6513,38.6612,33470.0
2022-11-07 12:15:00,39.07,39.18,39.0,39.16,28344.0,38.6612,38.7701,38.592,38.7503,28344.0
2022-11-07 12:20:00,39.16,39.21,39.1,39.2,55230.0,38.7503,38.7998,38.6909,38.7899,55230.0
2022-11-07 12:25:00,39.2,39.2,39.08,39.08,42005.0,38.7899,38.7899,38.6711,38.6711,42005.0
2022-11-07 12:30:00,39.09,39.11,39.03,39.06,44743.0,38.681,38.7008,38.6217,38.6513,44743.0
2022-11-07 12:35:00,39.06,39.07,38.86,38.9,45166.0,38.6513,38.6612,38.4534,38.493,45166.0
2022-11-07 12:40:00,38.9,38.95,38.84,38.86,38316.0,38.493,38.5425,38.4336,38.4534,38316.0
2022-11-07 12:45:00,38.85,38.94,38.8,38.85,38728.0,38.4435,38.5326,38.3941,38.4435,38728.0
2022-11-07 12:50:00,38.85,38.89,38.75,38.76,17652.0,38.4435,38.4831,38.3446,38.3545,17652.0
2022-11-07 12:55:00,38.75,38.82,38.74,38.82,298509.0,38.3446,38.4139,38.3347,38.4139,298509.0
2022-11-07 13:00:00,38.82,38.95,38.81,38.92,25318.0,38.4139,38.5425,38.404,38.5128,25318.0
2022-11-07 13:05:00,38.91,38.94,38.88,38.94,27194.0,38.5029,38.5326,38.4732,38.5326,27194.0
2022-11-07 13:10:00,38.93,38.98,38.87,38.95,46426.0,38.5227,38.5722,38.4633,38.5425,46426.0
2022-11-07 13:15:00,38.95,39.03,38.93,39.02,61075.0,38.5425,38.6217,38.5227,38.6118,61075.0
2022-11-07 13:20:00,39.04,39.05,38.95,38.96,20381.0,38.6316,38.6414,38.5425,38.5524,20381.0
2022-11-07 13:25:00,38.97,39.04,38.86,38.97,1715434.0,38.5623,38.6316,38.4534,38.5623,1715434.0
2022-11-07 13:30:00,38.97,39.0,38.9,38.92,214513.0,38.5623,38.592,38.493,38.5128,214513.0
2022-11-07 13:35:00,38.93,39.01,38.87,38.99,115633.0,38.5227,38.6019,38.4633,38.5821,115633.0
2022-11-07 13:40:00,38.99,38.99,38.83,38.96,57522.0,38.5821,38.5821,38.4238,38.5524,57522.0
2022-11-07 13:45:00,38.97,38.99,38.92,38.96,33125.0,38.5623,38.5821,38.5128,38.5524,33125.0
2022-11-07 13:50:00,38.96,39.01,38.94,39.0,30306.0,38.5524,38.6019,38.5326,38.592,30306.0
2022-11-07 13:55:00,39.01,39.08,38.99,39.06,26195.0,38.6019,38.6711,38.5821,38.6513,26195.0
2022-11-07 14:00:00,39.07,39.21,39.05,39.21,31781.0,38.6612,38.7998,38.6414,38.7998,31781.0
2022-11-07 14:05:00,39.19,39.21,39.12,39.13,37362.0,38.78,38.7998,38.7107,38.7206,37362.0
2022-11-07 14:10:00,39.12,39.24,39.11,39.23,95840.0,38.7107,38.8295,38.7008,38.8196,95840.0
2022-11-07 14:15:00,39.23,39.32,39.23,39.3,55795.0,38.8196,38.9086,38.8196,38.8888,55795.0
2022-11-07 14:20:00,39.3,39.32,39.26,39.31,48983.0,38.8888,38.9086,38.8493,38.8987,48983.0
2022-11-07 14:25:00,39.31,39.36,39.28,39.33,138528.0,38.8987,38.9482,38.869,38.9185,138528.0
2022-11-07 14:30:00,39.34,39.39,39.29,39.37,60998.0,38.9284,38.9779,38.8789,38.9581,60998.0
2022-11-07 14:35:00,39.36,39.42,39.35,39.39,127992.0,38.9482,39.0076,38.9383,38.9779,127992.0
2022-11-07 14:40:00,39.39,39.42,39.32,39.37,62064.0,38.9779,39.0076,38.9086,38.9581,62064.0
2022-11-07 14:45:00,39.36,39.5,39.34,39.5,1117991.0,38.9482,39.0867,38.9284,39.0867,1117991.0
2022-11-07 14:50:00,39.51,39.62,39.49,39.6,74019.0,39.0966,39.2055,39.0768,39.1857,74019.0
2022-11-07 14:55:00,39.6,39.61,39.5,39.55,317779.0,39.1857,39.1956,39.0867,39.1362,317779.0
2022-11-07 15:00:00,39.55,39.67,39.54,39.58,74408.0,39.1362,39.255,39.1263,39.1659,74408.0
2022-11-07 15:05:00,39.57,39.58,39.48,39.57,163621.0,39.156,39.1659,39.0669,39.156,163621.0
2022-11-07 15:10:00,39.57,39.66,39.54,39.65,78135.0,39.156,39.2451,39.1263,39.2352,78135.0
2022-11-07 15:15:00,39.64,39.72,39.63,39.69,138402.0,39.2253,39.3044,39.2154,39.2748,138402.0
2022-11-07 15:20:00,39.69,39.71,39.62,39.7,137091.0,39.2748,39.2945,39.2055,39.2846,137091.0
2022-11-07 15:25:00,39.7,39.71,39.65,39.68,143522.0,39.2846,39.2945,39.2352,39.2649,143522.0
2022-11-07 15:30:00,39.68,39.71,39.65,39.66,98180.0,39.2649,39.2945,39.2352,39.2451,98180.0
2022-11-07 15:35:00,39.66,39.71,39.65,39.7,185679.0,39.2451,39.2945,39.2352,39.2846,185679.0
2022-11-07 15:40:00,39.7,39.72,39.68,39.71,175606.0,39.2846,39.3044,39.2649,39.2945,175606.0
2022-11-07 15:45:00,39.71,39.71,39.67,39.7,209045.0,39.2945,39.2945,39.255,39.2846,209045.0
2022-11-07 15:50:00,39.7,39.7,39.58,39.63,393732.0,39.2846,39.2846,39.1659,39.2154,393732.0
2022-11-07 15:55:00,39.63,39.63,39.48,39.54,848658.0,39.2154,39.2154,39.0669,39.1263,848658.0
2022-11-08 09:30:00,40.86,40.86,39.75,40.18,375459.0,40.4325,40.4325,39.3341,39.7596,375459.0
2022-11-08 09:35:00,40.2,40.41,39.81,39.86,128946.0,39.7794,39.9872,39.3935,39.443,128946.0
2022-11-08 09:40:00,39.85,39.91,39.44,39.64,158775.0,39.4331,39.4925,39.0274,39.2253,158775.0
2022-11-08 09:45:00,39.64,39.64,39.34,39.57,175130.0,39.2253,39.2253,38.9284,39.156,175130.0
2022-11-08 09:50:00,39.57,40.02,39.49,39.88,131975.0,39.156,39.6013,39.0768,39.4628,131975.0
2022-11-08 09:55:00,39.88,39.91,39.7,39.7,117315.0,39.4628,39.4925,39.2846,39.2846,117315.0
2022-11-08 10:00:00,39.7,39.91,39.48,39.5,142312.0,39.2846,39.4925,39.0669,39.0867,142312.0
2022-11-08 10:05:00,39.5,39.7,39.46,39.49,125657.0,39.0867,39.2846,39.0472,39.0768,125657.0
2022-11-08 10:10:00,39.48,39.54,39.37,39.43,133212.0,39.0669,39.1263,38.9581,39.0175,133212.0
2022-11-08 10:15:00,39.44,39.79,39.43,39.55,173583.0,39.0274,39.3737,39.0175,39.1362,173583.0
2022-11-08 10:20:00,39.55,39.78,39.54,39.72,102845.0,39.1362,39.3638,39.1263,39.3044,102845.0
2022-11-08 10:25:00,39.72,39.85,39.62,39.74,109221.0,39.3044,39.4331,39.2055,39.3242,109221.0
2022-11-08 10:30:00,39.76,39.94,39.72,39.88,91375.0,39.344,39.5221,39.3044,39.4628,91375.0
2022-11-08 10:35:00,39.89,40.12,39.88,40.06,94872.0,39.4727,39.7003,39.4628,39.6409,94872.0
2022-11-08 10:40:00,40.05,40.06,39.92,39.96,82073.0,39.631,39.6409,39.5023,39.5419,82073.0
2022-11-08 10:45:00,39.97,40.16,39.95,40.11,69015.0,39.5518,39.7398,39.532,39.6904,69015.0
2022-11-08 10:50:00,40.11,40.15,39.93,39.95,61986.0,39.6904,39.7299,39.5122,39.532,61986.0
2022-11-08 10:55:00,39.97,40.08,39.95,40.05,60742.0,39.5518,39.6607,39.532,39.631,60742.0
2022-11-08 11:00:00,40.05,40.13,39.94,40.12,66249.0,39.631,39.7101,39.5221,39.7003,66249.0
2022-11-08 11:05:00,40.11,40.21,40.05,40.21,120717.0,39.6904,39.7893,39.631,39.7893,120717.0
2022-11-08 11:10:00,40.21,40.36,40.2,40.32,58856.0,39.7893,39.9377,39.7794,39.8982,58856.0
2022-11-08 11:15:00,40.34,40.43,40.3,40.37,87429.0,39.918,40.007,39.8784,39.9476,87429.0
2022-11-08 11:20:00,40.37,40.62,40.36,40.58,95117.0,39.9476,40.195,39.9377,40.1554,95117.0
2022-11-08 11:25:00,40.58,40.73,40.57,40.72,80057.0,40.1554,40.3039,40.1455,40.294,80057.0
2022-11-08 11:30:00,40.72,40.9,40.67,40.87,115714.0,40.294,40.4721,40.2445,40.4424,115714.0
2022-11-08 11:35:00,40.86,40.93,40.82,40.91,64787.0,40.4325,40.5018,40.3929,40.482,64787.0
2022-11-08 11:40:00,40.91,40.96,40.76,40.77,129348.0,40.482,40.5315,40.3336,40.3435,129348.0
2022-11-08 11:45:00,40.77,40.83,40.63,40.66,144047.0,40.3435,40.4028,40.2049,40.2346,144047.0
2022-11-08 11:50:00,40.64,40.72,40.6,40.71,64129.0,40.2148,40.294,40.1752,40.2841,64129.0
2022-11-08 11:55:00,40.73,40.75,40.64,40.7,61381.0,40.3039,40.3237,40.2148,40.2742,61381.0
2022-11-08 12:00:00,40.7,40.81,40.7,40.72,38294.0,40.2742,40.383,40.2742,40.294,38294.0
2022-11-08 12:05:00,40.72,40.76,40.68,40.74,36126.0,40.294,40.3336,40.2544,40.3138,36126.0
2022-11-08 12:10:00,40.75,40.8,40.61,40.64,94545.0,40.3237,40.3731,40.1851,40.2148,94545.0
2022-11-08 12:15:00,40.65,40.68,40.56,40.66,50291.0,40.2247,40.2544,40.1357,40.2346,50291.0
2022-11-08 12:20:00,40.66,40.7,40.57,40.66,83212.0,40.2346,40.2742,40.1455,40.2346,83212.0
2022-11-08 12:25:00,40.66,40.78,40.65,40.76,44698.0,40.2346,40.3533,40.2247,40.3336,44698.0
2022-11-08 12:30:00,40.77,40.8,40.7,40.72,39237.0,40.3435,40.3731,40.2742,40.294,39237.0
2022-11-08 12:35:00,40.71,40.81,40.63,40.81,40096.0,40.2841,40.383,40.2049,40.383,40096.0
2022-11-08 12:40:00,40.8,40.84,40.7,40.79,41642.0,40.3731,40.4127,40.2742,40.3632,41642.0
2022-11-08 12:45:00,40.8,40.86,40.71,40.76,36748.0,40.3731,40.4325,40.2841,40.3336,36748.0
2022-11-08 12:50:00,40.75,40.75,40.59,40.64,33658.0,40.3237,40.3237,40.1653,40.2148,33658.0
2022-11-08 12:55:00,40.64,40.72,40.59,40.59,42078.0,40.2148,40.294,40.1653,40.1653,42078.0
2022-11-08 13:00:00,40.59,40.75,40.58,40.7,99337.0,40.1653,40.3237,40.1554,40.2742,99337.0
2022-11-08 13:05:00,40.69,40.69,40.59,40.64,34035.0,40.2643,40.2643,40.1653,40.2148,34035.0
2022-11-08 13:10:00,40.63,40.66,40.59,40.65,54851.0,40.2049,40.2346,40.1653,40.2247,54851.0
2022-11-08 13:15:00,40.64,40.65,40.47,40.47,65339.0,40.2148,40.2247,40.0466,40.0466,65339.0
2022-11-08 13:20:00,40.46,40.46,40.18,40.27,71511.0,40.0367,40.0367,39.7596,39.8487,71511.0
2022-11-08 13:25:00,40.27,40.28,40.0,40.07,55289.0,39.8487,39.8586,39.5815,39.6508,55289.0
2022-11-08 13:30:00,40.06,40.08,39.9,40.08,84809.0,39.6409,39.6607,39.4826,39.6607,84809.0
2022-11-08 13:35:00,40.07,40.12,39.96,40.05,52448.0,39.6508,39.7003,39.5419,39.631,52448.0
2022-11-08 13:40:00,40.06,40.1,40.01,40.05,38740.0,39.6409,39.6805,39.5914,39.631,38740.0
2022-11-08 13:45:00,40.06,40.08,39.92,39.92,43923.0,39.6409,39.6607,39.5023,39.5023,43923.0
2022-11-08 13:50:00,39.91,40.02,39.73,39.84,90430.0,39.4925,39.6013,39.3143,39.4232,90430.0
2022-11-08 13:55:00,39.84,39.86,39.45,39.55,152615.0,39.4232,39.443,39.0373,39.1362,152615.0
2022-11-08 14:00:00,39.56,39.67,39.51,39.58,84580.0,39.1461,39.255,39.0966,39.1659,84580.0
2022-11-08 14:05:00,39.58,39.65,39.46,39.48,72411.0,39.1659,39.2352,39.0472,39.0669,72411.0
2022-11-08 14:10:00,39.47,39.53,39.36,39.53,46358.0,39.0571,39.1164,38.9482,39.1164,46358.0
2022-11-08 14:15:00,39.52,39.56,39.42,39.42,47997.0,39.1065,39.1461,39.0076,39.0076,47997.0
2022-11-08 14:20:00,39.43,39.45,39.15,39.16,103088.0,39.0175,39.0373,38.7404,38.7503,103088.0
2022-11-08 14:25:00,39.16,39.17,39.02,39.08,112237.0,38.7503,38.7602,38.6118,38.6711,112237.0
2022-11-08 14:30:00,39.06,39.12,38.95,39.11,106369.0,38.6513,38.7107,38.5425,38.7008,106369.0
2022-11-08 14:35:00,39.12,39.37,39.11,39.33,65118.0,38.7107,38.9581,38.7008,38.9185,65118.0
2022-11-08 14:40:00,39.32,39.55,39.28,39.51,114154.0,38.9086,39.1362,38.869,39.0966,114154.0
2022-11-08 14:45:00,39.5,39.63,39.46,39.54,88777.0,39.0867,39.2154,39.0472,39.1263,88777.0
2022-11-08 14:50:00,39.55,39.6,39.48,39.55,349627.0,39.1362,39.1857,39.0669,39.1362,349627.0
2022-11-08 14:55:00,39.54,39.59,39.47,39.47,80759.0,39.1263,39.1758,39.0571,39.0571,80759.0
2022-11-08 15:00:00,39.48,39.74,39.44,39.64,169975.0,39.0669,39.3242,39.0274,39.2253,169975.0
2022-11-08 15:05:00,39.64,39.74,39.58,39.67,108660.0,39.2253,39.3242,39.1659,39.255,108660.0
2022-11-08 15:10:00,39.67,39.76,39.63,39.69,80300.0,39.255,39.344,39.2154,39.2748,80300.0
2022-11-08 15:15:00,39.7,39.75,39.64,39.69,51208.0,39.2846,39.3341,39.2253,39.2748,51208.0
2022-11-08 15:20:00,39.7,39.81,39.69,39.7,137837.0,39.2846,39.3935,39.2748,39.2846,137837.0
2022-11-08 15:25:00,39.7,39.83,39.69,39.79,498843.0,39.2846,39.4133,39.2748,39.3737,498843.0
2022-11-08 15:30:00,39.79,40.03,39.78,40.01,195050.0,39.3737,39.6112,39.3638,39.5914,195050.0
2022-11-08 15:35:00,40.01,40.13,39.95,39.99,144193.0,39.5914,39.7101,39.532,39.5716,144193.0
2022-11-08 15:40:00,40.0,40.04,39.92,39.95,156176.0,39.5815,39.6211,39.5023,39.532,156176.0
2022-11-08 15:45:00,39.95,40.09,39.91,39.95,187354.0,39.532,39.6706,39.4925,39.532,187354.0
2022-11-08 15:50:00,39.96,39.99,39.79,39.87,289221.0,39.5419,39.5716,39.3737,39.4529,289221.0
2022-11-08 15:55:00,39.87,39.88,39.73,39.79,737027.0,39.4529,39.4628,39.3143,39.3737,737027.0
2022-11-09 09:30:00,38.64,38.84,37.87,37.89,409260.0,38.2357,38.4336,37.4738,37.4936,409260.0
2022-11-09 09:35:00,37.89,38.02,37.41,37.6,407395.0,37.4936,37.6222,37.0186,37.2066,407395.0
2022-11-09 09:40:00,37.6,38.04,37.56,38.03,272241.0,37.2066,37.642,37.167,37.6321,272241.0
2022-11-09 09:45:00,38.02,38.38,37.92,38.0,181145.0,37.6222,37.9785,37.5233,37.6024,181145.0
2022-11-09 09:50:00,37.98,38.01,37.75,37.84,109822.0,37.5826,37.6123,37.355,37.4441,109822.0
2022-11-09 09:55:00,37.84,38.0,37.56,37.57,168219.0,37.4441,37.6024,37.167,37.1769,168219.0
2022-11-09 10:00:00,37.58,37.8,37.48,37.77,184894.0,37.1868,37.4045,37.0879,37.3748,184894.0
2022-11-09 10:05:00,37.76,37.99,37.66,37.88,139285.0,37.3649,37.5925,37.266,37.4837,139285.0
2022-11-09 10:10:00,37.87,37.9,37.56,37.79,95371.0,37.4738,37.5035,37.167,37.3946,95371.0
2022-11-09 10:15:00,37.81,37.96,37.77,37.87,90348.0,37.4144,37.5629,37.3748,37.4738,90348.0
2022-11-09 10:20:00,37.88,38.0,37.8,37.98,165235.0,37.4837,37.6024,37.4045,37.5826,165235.0
2022-11-09 10:25:00,37.98,38.08,37.62,37.63,144031.0,37.5826,37.6816,37.2264,37.2363,144031.0
2022-11-09 10:30:00,37.62,37.76,37.43,37.52,150283.0,37.2264,37.3649,37.0384,37.1275,150283.0
2022-11-09 10:35:00,37.52,37.58,37.41,37.52,105898.0,37.1275,37.1868,37.0186,37.1275,105898.0
2022-11-09 10:40:00,37.52,37.57,37.39,37.52,74785.0,37.1275,37.1769,36.9988,37.1275,74785.0
2022-11-09 10:45:00,37.53,37.67,37.5,37.66,108341.0,37.1374,37.2759,37.1077,37.266,108341.0
2022-11-09 10:50:00,37.67,37.67,37.5,37.52,111614.0,37.2759,37.2759,37.1077,37.1275,111614.0
2022-11-09 10:55:00,37.52,37.66,37.46,37.55,152476.0,37.1275,37.266,37.0681,37.1571,152476.0
2022-11-09 11:00:00,37.56,37.73,37.53,37.61,122631.0,37.167,37.3353,37.1374,37.2165,122631.0
2022-11-09 11:05:00,37.61,37.66,37.45,37.61,89989.0,37.2165,37.266,37.0582,37.2165,89989.0
2022-11-09 11:10:00,37.59,37.65,37.54,37.55,52802.0,37.1967,37.2561,37.1472,37.1571,52802.0
2022-11-09 11:15:00,37.54,37.74,37.52,37.66,59465.0,37.1472,37.3452,37.1275,37.266,59465.0
2022-11-09 11:20:00,37.67,37.74,37.61,37.71,51514.0,37.2759,37.3452,37.2165,37.3155,51514.0
2022-11-09 11:25:00,37.75,37.83,37.71,37.73,62867.0,37.355,37.4342,37.3155,37.3353,62867.0
2022-11-09 11:30:00,37.72,37.74,37.53,37.54,72362.0,37.3254,37.3452,37.1374,37.1472,72362.0
2022-11-09 11:35:00,37.54,37.65,37.54,37.62,41783.0,37.1472,37.2561,37.1472,37.2264,41783.0
2022-11-09 11:40:00,37.62,37.84,37.57,37.82,113915.0,37.2264,37.4441,37.1769,37.4243,113915.0
2022-11-09 11:45:00,37.82,37.87,37.76,37.82,85858.0,37.4243,37.4738,37.3649,37.4243,85858.0
2022-11-09 11:50:00,37.83,37.89,37.77,37.82,56014.0,37.4342,37.4936,37.3748,37.4243,56014.0
2022-11-09 11:55:00,37.81,37.84,37.59,37.65,61772.0,37.4144,37.4441,37.1967,37.2561,61772.0
2022-11-09 12:00:00,37.66,37.72,37.64,37.7,37820.0,37.266,37.3254,37.2462,37.3056,37820.0
2022-11-09 12:05:00,37.7,37.71,37.58,37.62,69202.0,37.3056,37.3155,37.1868,37.2264,69202.0
2022-11-09 12:10:00,37.62,37.65,37.49,37.49,73516.0,37.2264,37.2561,37.0978,37.0978,73516.0
2022-11-09 12:15:00,37.49,37.53,37.41,37.48,53992.0,37.0978,37.1374,37.0186,37.0879,53992.0
2022-11-09 12:20:00,37.48,37.51,37.42,37.45,43367.0,37.0879,37.1176,37.0285,37.0582,43367.0
2022-11-09 12:25:00,37.44,37.45,37.35,37.42,96792.0,37.0483,37.0582,36.9592,37.0285,96792.0
2022-11-09 12:30:00,37.41,37.45,37.38,37.44,106074.0,37.0186,37.0582,36.9889,37.0483,106074.0
2022-11-09 12:35:00,37.43,37.43,37.32,37.34,92468.0,37.0384,37.0384,36.9295,36.9493,92468.0
2022-11-09 12:40:00,37.34,37.4,37.31,37.35,52690.0,36.9493,37.0087,36.9197,36.9592,52690.0
2022-11-09 12:45:00,37.35,37.52,37.34,37.5,53835.0,36.9592,37.1275,36.9493,37.1077,53835.0
2022-11-09 12:50:00,37.49,37.52,37.44,37.5,18998.0,37.0978,37.1275,37.0483,37.1077,18998.0
2022-11-09 12:55:00,37.5,37.66,37.49,37.65,58495.0,37.1077,37.266,37.0978,37.2561,58495.0
2022-11-09 13:00:00,37.65,37.8,37.53,37.55,97576.0,37.2561,37.4045,37.1374,37.1571,97576.0
2022-11-09 13:05:00,37.55,37.59,37.5,37.55,31149.0,37.1571,37.1967,37.1077,37.1571,31149.0
2022-11-09 13:10:00,37.55,37.56,37.42,37.51,91528.0,37.1571,37.167,37.0285,37.1176,91528.0
2022-11-09 13:15:00,37.5,37.55,37.44,37.48,37475.0,37.1077,37.1571,37.0483,37.0879,37475.0
2022-11-09 13:20:00,37.48,37.51,37.39,37.4,25810.0,37.0879,37.1176,36.9988,37.0087,25810.0
2022-11-09 13:25:00,37.39,37.43,37.31,37.35,37854.0,36.9988,37.0384,36.9197,36.9592,37854.0
2022-11-09 13:30:00,37.34,37.35,37.09,37.11,98428.0,36.9493,36.9592,36.702,36.7217,98428.0
2022-11-09 13:35:00,37.11,37.13,37.04,37.07,119917.0,36.7217,36.7415,36.6525,36.6822,119917.0
2022-11-09 13:40:00,37.07,37.16,37.05,37.09,125809.0,36.6822,36.7712,36.6624,36.702,125809.0
2022-11-09 13:45:00,37.09,37.11,37.01,37.06,56163.0,36.702,36.7217,36.6228,36.6723,56163.0
2022-11-09 13:50:00,37.07,37.09,37.02,37.05,68345.0,36.6822,36.702,36.6327,36.6624,68345.0
2022-11-09 13:55:00,37.04,37.12,36.98,37.12,118145.0,36.6525,36.7316,36.5931,36.7316,118145.0
2022-11-09 14:00:00,37.11,37.21,37.09,37.2,104429.0,36.7217,36.8207,36.702,36.8108,104429.0
2022-11-09 14:05:00,37.2,37.32,37.17,37.27,145584.0,36.8108,36.9295,36.7811,36.8801,145584.0
2022-11-09 14:10:00,37.27,37.37,37.23,37.37,91895.0,36.8801,36.979,36.8405,36.979,91895.0
2022-11-09 14:15:00,37.37,37.37,37.26,37.35,52215.0,36.979,36.979,36.8702,36.9592,52215.0
2022-11-09 14:20:00,37.34,37.35,37.15,37.17,187834.0,36.9493,36.9592,36.7613,36.7811,187834.0
2022-11-09 14:25:00,37.17,37.24,37.15,37.24,163792.0,36.7811,36.8504,36.7613,36.8504,163792.0
2022-11-09 14:30:00,37.24,37.25,37.04,37.05,85150.0,36.8504,36.8603,36.6525,36.6624,85150.0
2022-11-09 14:35:00,37.05,37.08,36.93,36.99,89507.0,36.6624,36.6921,36.5436,36.603,89507.0
2022-11-09 14:40:00,36.99,37.14,36.96,37.11,82426.0,36.603,36.7514,36.5733,36.7217,82426.0
2022-11-09 14:45:00,37.11,37.25,37.1,37.16,94611.0,36.7217,36.8603,36.7119,36.7712,94611.0
2022-11-09 14:50:00,37.16,37.17,36.97,36.97,81971.0,36.7712,36.7811,36.5832,36.5832,81971.0
2022-11-09 14:55:00,36.97,36.99,36.93,36.95,64630.0,36.5832,36.603,36.5436,36.5634,64630.0
2022-11-09 15:00:00,36.95,37.08,36.9,37.08,129661.0,36.5634,36.6921,36.5139,36.6921,129661.0
2022-11-09 15:05:00,37.09,37.18,37.07,37.11,100025.0,36.702,36.791,36.6822,36.7217,100025.0
2022-11-09 15:10:00,37.11,37.12,37.01,37.01,61776.0,36.7217,36.7316,36.6228,36.6228,61776.0
2022-11-09 15:15:00,37.01,37.07,36.98,37.07,82774.0,36.6228,36.6822,36.5931,36.6822,82774.0
2022-11-09 15:20:00,37.06,37.1,36.97,37.03,113908.0,36.6723,36.7119,36.5832,36.6426,113908.0
2022-11-09 15:25:00,37.03,37.09,36.99,37.09,85296.0,36.6426,36.702,36.603,36.702,85296.0
2022-11-09 15:30:00,37.08,37.14,37.04,37.12,132606.0,36.6921,36.7514,36.6525,36.7316,132606.0
2022-11-09 15:35:00,37.12,37.15,37.01,37.01,79787.0,36.7316,36.7613,36.6228,36.6228,79787.0
2022-11-09 15:40:00,37.01,37.04,36.92,36.96,128519.0,36.6228,36.6525,36.5337,36.5733,128519.0
2022-11-09 15:45:00,36.95,36.98,36.8,36.86,225901.0,36.5634,36.5931,36.415,36.4744,225901.0
2022-11-09 15:50:00,36.86,37.05,36.86,36.95,412156.0,36.4744,36.6624,36.4744,36.5634,412156.0
2022-11-09 15:55:00,36.95,36.96,36.72,36.73,1108164.0,36.5634,36.5733,36.3358,36.3457,1108164.0
2022-11-10 09:30:00,39.01,40.08,39.0,39.8,781589.0,38.6019,39.6607,38.592,39.3836,781589.0
2022-11-10 09:35:00,39.82,40.22,39.75,40.16,278087.0,39.4034,39.7992,39.3341,39.7398,278087.0
2022-11-10 09:40:00,40.14,40.48,39.87,40.27,420219.0,39.72,40.0565,39.4529,39.8487,420219.0
2022-11-10 09:45:00,40.27,40.5,40.13,40.46,419807.0,39.8487,40.0763,39.7101,40.0367,419807.0
2022-11-10 09:50:00,40.47,40.73,40.36,40.64,290729.0,40.0466,40.3039,39.9377,40.2148,290729.0
2022-11-10 09:55:00,40.65,40.87,40.47,40.82,164088.0,40.2247,40.4424,40.0466,40.3929,164088.0
2022-11-10 10:00:00,40.84,41.13,40.78,40.9,354490.0,40.4127,40.6997,40.3533,40.4721,354490.0
2022-11-10 10:05:00,40.9,41.06,40.79,40.92,203737.0,40.4721,40.6304,40.3632,40.4919,203737.0
2022-11-10 10:10:00,40.91,41.02,40.86,40.87,121622.0,40.482,40.5908,40.4325,40.4424,121622.0
2022-11-10 10:15:00,40.88,41.08,40.86,41.08,117588.0,40.4523,40.6502,40.4325,40.6502,117588.0
2022-11-10 10:20:00,41.07,41.13,40.93,41.0,111243.0,40.6403,40.6997,40.5018,40.571,111243.0
2022-11-10 10:25:00,40.98,41.08,40.84,41.08,122598.0,40.5513,40.6502,40.4127,40.6502,122598.0
2022-11-10 10:30:00,41.07,41.1,40.68,40.79,191635.0,40.6403,40.67,40.2544,40.3632,191635.0
2022-11-10 10:35:00,40.8,40.9,40.55,40.55,123591.0,40.3731,40.4721,40.1258,40.1258,123591.0
2022-11-10 10:40:00,40.55,40.85,40.53,40.79,92142.0,40.1258,40.4226,40.106,40.3632,92142.0
2022-11-10 10:45:00,40.78,40.88,40.69,40.87,78657.0,40.3533,40.4523,40.2643,40.4424,78657.0
2022-11-10 10:50:00,40.86,41.0,40.7,40.71,149142.0,40.4325,40.571,40.2742,40.2841,149142.0
2022-11-10 10:55:00,40.72,40.78,40.63,40.77,67559.0,40.294,40.3533,40.2049,40.3435,67559.0
2022-11-10 11:00:00,40.77,40.86,40.69,40.8,62790.0,40.3435,40.4325,40.2643,40.3731,62790.0
2022-11-10 11:05:00,40.79,40.89,40.72,40.76,71680.0,40.3632,40.4622,40.294,40.3336,71680.0
2022-11-10 11:10:00,40.77,40.99,40.7,40.99,103927.0,40.3435,40.5612,40.2742,40.5612,103927.0
2022-11-10 11:15:00,41.0,41.02,40.81,40.92,157751.0,40.571,40.5908,40.383,40.4919,157751.0
2022-11-10 11:20:00,40.91,41.04,40.88,40.99,81839.0,40.482,40.6106,40.4523,40.5612,81839.0
2022-11-10 11:25:00,41.0,41.02,40.87,40.96,55134.0,40.571,40.5908,40.4424,40.5315,55134.0
2022-11-10 11:30:00,40.96,41.12,40.94,41.04,87446.0,40.5315,40.6898,40.5117,40.6106,87446.0
2022-11-10 11:35:00,41.04,41.14,41.0,41.14,113454.0,40.6106,40.7096,40.571,40.7096,113454.0
2022-11-10 11:40:00,41.14,41.19,41.04,41.05,110761.0,40.7096,40.7591,40.6106,40.6205,110761.0
2022-11-10 11:45:00,41.05,41.1,41.02,41.1,91274.0,40.6205,40.67,40.5908,40.67,91274.0
2022-11-10 11:50:00,41.11,41.38,41.11,41.38,82230.0,40.6799,40.9471,40.6799,40.9471,82230.0
2022-11-10 11:55:00,41.39,41.42,41.3,41.39,50656.0,40.957,40.9867,40.8679,40.957,50656.0
2022-11-10 12:00:00,41.38,41.41,41.31,41.4,75885.0,40.9471,40.9768,40.8778,40.9669,75885.0
2022-11-10 12:05:00,41.39,41.47,41.32,41.36,58901.0,40.957,41.0361,40.8877,40.9273,58901.0
2022-11-10 12:10:00,41.35,41.37,41.13,41.13,55838.0,40.9174,40.9372,40.6997,40.6997,55838.0
2022-11-10 12:15:00,41.14,41.2,41.07,41.12,72244.0,40.7096,40.769,40.6403,40.6898,72244.0
2022-11-10 12:20:00,41.15,41.27,41.04,41.25,48837.0,40.7195,40.8382,40.6106,40.8184,48837.0
2022-11-10 12:25:00,41.24,41.25,41.14,41.21,39272.0,40.8085,40.8184,40.7096,40.7789,39272.0
2022-11-10 12:30:00,41.21,41.21,41.02,41.14,62496.0,40.7789,40.7789,40.5908,40.7096,62496.0
2022-11-10 12:35:00,41.13,41.14,40.92,40.92,53854.0,40.6997,40.7096,40.4919,40.4919,53854.0
2022-11-10 12:40:00,40.93,41.14,40.9,41.14,70483.0,40.5018,40.7096,40.4721,40.7096,70483.0
2022-11-10 12:45:00,41.15,41.15,41.02,41.13,51494.0,40.7195,40.7195,40.5908,40.6997,51494.0
2022-11-10 12:50:00,41.13,41.19,41.04,41.18,50767.0,40.6997,40.7591,40.6106,40.7492,50767.0
2022-11-10 12:55:00,41.17,41.25,41.08,41.09,39737.0,40.7393,40.8184,40.6502,40.6601,39737.0
2022-11-10 13:00:00,41.09,41.34,41.07,41.33,91773.0,40.6601,40.9075,40.6403,40.8976,91773.0
2022-11-10 13:05:00,41.32,41.46,41.3,41.41,63861.0,40.8877,41.0262,40.8679,40.9768,63861.0
2022-11-10 13:10:00,41.42,41.55,41.37,41.5,160550.0,40.9867,41.1153,40.9372,41.0658,160550.0
2022-11-10 13:15:00,41.5,41.56,41.48,41.56,64063.0,41.0658,41.1252,41.046,41.1252,64063.0
2022-11-10 13:20:00,41.57,41.59,41.46,41.51,70085.0,41.1351,41.1549,41.0262,41.0757,70085.0
2022-11-10 13:25:00,41.51,41.55,41.42,41.54,49311.0,41.0757,41.1153,40.9867,41.1054,49311.0
2022-11-10 13:30:00,41.54,41.55,41.33,41.43,49408.0,41.1054,41.1153,40.8976,40.9965,49408.0
2022-11-10 13:35:00,41.43,41.55,41.41,41.43,43393.0,40.9965,41.1153,40.9768,40.9965,43393.0
2022-11-10 13:40:00,41.42,41.57,41.39,41.55,73057.0,40.9867,41.1351,40.957,41.1153,73057.0
2022-11-10 13:45:00,41.56,41.68,41.55,41.68,67725.0,41.1252,41.2439,41.1153,41.2439,67725.0
2022-11-10 13:50:00,41.69,41.71,41.59,41.62,62868.0,41.2538,41.2736,41.1549,41.1846,62868.0
2022-11-10 13:55:00,41.61,41.77,41.6,41.72,80833.0,41.1747,41.333,41.1648,41.2835,80833.0
2022-11-10 14:00:00,41.72,41.75,41.61,41.64,50475.0,41.2835,41.3132,41.1747,41.2044,50475.0
2022-11-10 14:05:00,41.63,41.66,41.58,41.66,30444.0,41.1945,41.2241,41.145,41.2241,30444.0
2022-11-10 14:10:00,41.65,41.67,41.6,41.63,42374.0,41.2142,41.234,41.1648,41.1945,42374.0
2022-11-10 14:15:00,41.63,41.65,41.55,41.56,41298.0,41.1945,41.2142,41.1153,41.1252,41298.0
2022-11-10 14:20:00,41.56,41.63,41.52,41.62,40533.0,41.1252,41.1945,41.0856,41.1846,40533.0
2022-11-10 14:25:00,41.62,41.65,41.59,41.63,38105.0,41.1846,41.2142,41.1549,41.1945,38105.0
2022-11-10 14:30:00,41.61,41.76,41.58,41.75,127615.0,41.1747,41.3231,41.145,41.3132,127615.0
2022-11-10 14:35:00,41.76,41.8,41.7,41.75,56048.0,41.3231,41.3627,41.2637,41.3132,56048.0
2022-11-10 14:40:00,41.75,41.8,41.69,41.7,42696.0,41.3132,41.3627,41.2538,41.2637,42696.0
2022-11-10 14:45:00,41.69,41.75,41.68,41.73,47790.0,41.2538,41.3132,41.2439,41.2934,47790.0
2022-11-10 14:50:00,41.73,41.84,41.72,41.83,44172.0,41.2934,41.4023,41.2835,41.3924,44172.0
2022-11-10 14:55:00,41.83,41.86,41.77,41.79,55205.0,41.3924,41.422,41.333,41.3528,55205.0
2022-11-10 15:00:00,41.78,41.79,41.62,41.64,48529.0,41.3429,41.3528,41.1846,41.2044,48529.0
2022-11-10 15:05:00,41.64,41.79,41.63,41.79,81749.0,41.2044,41.3528,41.1945,41.3528,81749.0
2022-11-10 15:10:00,41.79,41.96,41.78,41.94,114398.0,41.3528,41.521,41.3429,41.5012,114398.0
2022-11-10 15:15:00,41.94,41.98,41.88,41.91,112887.0,41.5012,41.5408,41.4418,41.4715,112887.0
2022-11-10 15:20:00,41.91,42.02,41.89,41.98,155503.0,41.4715,41.5804,41.4517,41.5408,155503.0
2022-11-10 15:25:00,41.98,42.14,41.97,42.12,122900.0,41.5408,41.6991,41.5309,41.6793,122900.0
2022-11-10 15:30:00,42.12,42.22,42.04,42.07,282970.0,41.6793,41.7783,41.6002,41.6299,282970.0
2022-11-10 15:35:00,42.07,42.22,42.04,42.16,174779.0,41.6299,41.7783,41.6002,41.7189,174779.0
2022-11-10 15:40:00,42.16,42.3,42.12,42.25,227314.0,41.7189,41.8574,41.6793,41.808,227314.0
2022-11-10 15:45:00,42.24,42.31,42.18,42.29,221545.0,41.7981,41.8673,41.7387,41.8476,221545.0
2022-11-10 15:50:00,42.29,42.62,42.28,42.58,536752.0,41.8476,42.1741,41.8377,42.1345,536752.0
2022-11-10 15:55:00,42.58,42.72,42.46,42.64,1239620.0,42.1345,42.2731,42.0158,42.1939,1239620.0
2022-11-11 09:30:00,42.36,42.83,42.17,42.24,211541.0,41.9168,42.3819,41.7288,41.7981,211541.0
2022-11-11 09:35:00,42.24,42.49,42.04,42.45,106777.0,41.7981,42.0455,41.6002,42.0059,106777.0
2022-11-11 09:40:00,42.45,42.85,42.38,42.69,125057.0,42.0059,42.4017,41.9366,42.2434,125057.0
2022-11-11 09:45:00,42.68,42.95,42.59,42.88,125797.0,42.2335,42.5006,42.1444,42.4314,125797.0
2022-11-11 09:50:00,42.87,42.9,42.29,42.36,109750.0,42.4215,42.4512,41.8476,41.9168,109750.0
2022-11-11 09:55:00,42.37,42.57,42.28,42.53,102657.0,41.9267,42.1246,41.8377,42.085,102657.0
2022-11-11 10:00:00,42.5,42.8,42.26,42.73,159247.0,42.0554,42.3522,41.8179,42.2829,159247.0
2022-11-11 10:05:00,42.72,42.96,42.59,42.77,148295.0,42.2731,42.5105,42.1444,42.3225,148295.0
2022-11-11 10:10:00,42.78,43.15,42.72,43.08,182784.0,42.3324,42.6986,42.2731,42.6293,182784.0
2022-11-11 10:15:00,43.07,43.3,43.07,43.15,94456.0,42.6194,42.847,42.6194,42.6986,94456.0
2022-11-11 10:20:00,43.16,43.22,42.99,43.0,132934.0,42.7084,42.7678,42.5402,42.5501,132934.0
2022-11-11 10:25:00,43.0,43.24,42.92,43.21,102479.0,42.5501,42.7876,42.471,42.7579,102479.0
2022-11-11 10:30:00,43.22,43.24,42.82,42.92,124869.0,42.7678,42.7876,42.372,42.471,124869.0
2022-11-11 10:35:00,42.95,42.99,42.7,42.86,86664.0,42.5006,42.5402,42.2533,42.4116,86664.0
2022-11-11 10:40:00,42.84,42.85,42.65,42.73,119921.0,42.3918,42.4017,42.2038,42.2829,119921.0
2022-11-11 10:45:00,42.75,42.96,42.66,42.94,114447.0,42.3027,42.5105,42.2137,42.4908,114447.0
2022-11-11 10:50:00,42.95,42.96,42.81,42.86,79228.0,42.5006,42.5105,42.3621,42.4116,79228.0
2022-11-11 10:55:00,42.86,42.86,42.61,42.82,111535.0,42.4116,42.4116,42.1642,42.372,111535.0
2022-11-11 11:00:00,42.82,43.04,42.77,43.04,124419.0,42.372,42.5897,42.3225,42.5897,124419.0
2022-11-11 11:05:00,43.05,43.12,42.63,42.65,87356.0,42.5996,42.6689,42.184,42.2038,87356.0
2022-11-11 11:10:00,42.65,42.67,42.48,42.51,103237.0,42.2038,42.2236,42.0356,42.0652,103237.0
2022-11-11 11:15:00,42.52,42.52,42.28,42.52,108042.0,42.0751,42.0751,41.8377,42.0751,108042.0
2022-11-11 11:20:00,42.53,42.58,42.17,42.21,90695.0,42.085,42.1345,41.7288,41.7684,90695.0
2022-11-11 11:25:00,42.21,42.29,42.02,42.02,87564.0,41.7684,41.8476,41.5804,41.5804,87564.0
2022-11-11 11:30:00,42.02,42.13,41.95,42.02,149166.0,41.5804,41.6892,41.5111,41.5804,149166.0
2022-11-11 11:35:00,42.02,42.28,41.9,42.18,101445.0,41.5804,41.8377,41.4616,41.7387,101445.0
2022-11-11 11:40:00,42.17,42.31,42.13,42.2,84185.0,41.7288,41.8673,41.6892,41.7585,84185.0
2022-11-11 11:45:00,42.2,42.36,42.15,42.34,117301.0,41.7585,41.9168,41.709,41.897,117301.0
2022-11-11 11:50:00,42.34,42.51,42.31,42.34,129825.0,41.897,42.0652,41.8673,41.897,129825.0
2022-11-11 11:55:00,42.34,42.42,42.26,42.36,70632.0,41.897,41.9762,41.8179,41.9168,70632.0
2022-11-11 12:00:00,42.36,42.36,42.15,42.2,92574.0,41.9168,41.9168,41.709,41.7585,92574.0
2022-11-11 12:05:00,42.2,42.21,42.06,42.2,72754.0,41.7585,41.7684,41.62,41.7585,72754.0
2022-11-11 12:10:00,42.2,42.32,42.12,42.16,69761.0,41.7585,41.8772,41.6793,41.7189,69761.0
2022-11-11 12:15:00,42.16,42.24,42.1,42.11,82121.0,41.7189,41.7981,41.6595,41.6694,82121.0
2022-11-11 12:20:00,42.12,42.17,42.02,42.14,78806.0,41.6793,41.7288,41.5804,41.6991,78806.0
2022-11-11 12:25:00,42.13,42.16,42.06,42.12,96150.0,41.6892,41.7189,41.62,41.6793,96150.0
2022-11-11 12:30:00,42.13,42.24,42.05,42.09,82237.0,41.6892,41.7981,41.6101,41.6496,82237.0
2022-11-11 12:35:00,42.1,42.23,42.08,42.22,39863.0,41.6595,41.7882,41.6397,41.7783,39863.0
2022-11-11 12:40:00,42.22,42.35,42.18,42.32,61226.0,41.7783,41.9069,41.7387,41.8772,61226.0
2022-11-11 12:45:00,42.3,42.32,42.18,42.21,116467.0,41.8574,41.8772,41.7387,41.7684,116467.0
2022-11-11 12:50:00,42.23,42.4,42.22,42.4,49123.0,41.7882,41.9564,41.7783,41.9564,49123.0
2022-11-11 12:55:00,42.41,42.59,42.4,42.52,60999.0,41.9663,42.1444,41.9564,42.0751,60999.0
2022-11-11 13:00:00,42.51,42.64,42.5,42.54,65619.0,42.0652,42.1939,42.0554,42.0949,65619.0
2022-11-11 13:05:00,42.55,42.65,42.51,42.63,43256.0,42.1048,42.2038,42.0652,42.184,43256.0
2022-11-11 13:10:00,42.64,42.74,42.59,42.61,82057.0,42.1939,42.2928,42.1444,42.1642,82057.0
2022-11-11 13:15:00,42.6,42.71,42.56,42.71,39013.0,42.1543,42.2632,42.1147,42.2632,39013.0
2022-11-11 13:20:00,42.7,42.88,42.66,42.86,61233.0,42.2533,42.4314,42.2137,42.4116,61233.0
2022-11-11 13:25:00,42.87,43.02,42.84,43.02,72777.0,42.4215,42.5699,42.3918,42.5699,72777.0
2022-11-11 13:30:00,43.02,43.25,43.01,43.23,86319.0,42.5699,42.7975,42.56,42.7777,86319.0
2022-11-11 13:35:00,43.23,43.27,43.14,43.16,101092.0,42.7777,42.8173,42.6887,42.7084,101092.0
2022-11-11 13:40:00,43.17,43.31,43.17,43.29,122436.0,42.7183,42.8569,42.7183,42.8371,122436.0
2022-11-11 13:45:00,43.29,43.42,43.19,43.41,83000.0,42.8371,42.9657,42.7381,42.9558,83000.0
2022-11-11 13:50:00,43.41,43.59,43.41,43.59,85582.0,42.9558,43.1339,42.9558,43.1339,85582.0
2022-11-11 13:55:00,43.59,43.62,43.36,43.43,108959.0,43.1339,43.1636,42.9064,42.9756,108959.0
2022-11-11 14:00:00,43.43,43.51,43.39,43.47,58949.0,42.9756,43.0548,42.936,43.0152,58949.0
2022-11-11 14:05:00,43.48,43.55,43.38,43.44,77418.0,43.0251,43.0944,42.9261,42.9855,77418.0
2022-11-11 14:10:00,43.44,43.45,43.32,43.4,53393.0,42.9855,42.9954,42.8668,42.9459,53393.0
2022-11-11 14:15:00,43.39,43.42,43.23,43.29,37839.0,42.936,42.9657,42.7777,42.8371,37839.0
2022-11-11 14:20:00,43.3,43.41,43.28,43.33,54217.0,42.847,42.9558,42.8272,42.8767,54217.0
2022-11-11 14:25:00,43.32,43.43,43.3,43.4,33836.0,42.8668,42.9756,42.847,42.9459,33836.0
2022-11-11 14:30:00,43.4,43.52,43.39,43.52,45076.0,42.9459,43.0647,42.936,43.0647,45076.0
2022-11-11 14:35:00,43.52,43.69,43.48,43.68,169678.0,43.0647,43.2329,43.0251,43.223,169678.0
2022-11-11 14:40:00,43.67,43.69,43.6,43.67,49066.0,43.2131,43.2329,43.1438,43.2131,49066.0
2022-11-11 14:45:00,43.67,43.68,43.62,43.64,60219.0,43.2131,43.223,43.1636,43.1834,60219.0
2022-11-11 14:50:00,43.64,43.74,43.58,43.73,72100.0,43.1834,43.2824,43.1241,43.2725,72100.0
2022-11-11 14:55:00,43.73,43.81,43.65,43.77,112947.0,43.2725,43.3516,43.1933,43.3121,112947.0
2022-11-11 15:00:00,43.78,43.79,43.52,43.53,97121.0,43.322,43.3319,43.0647,43.0746,97121.0
2022-11-11 15:05:00,43.52,43.52,43.2,43.21,130681.0,43.0647,43.0647,42.748,42.7579,130681.0
2022-11-11 15:10:00,43.22,43.26,43.08,43.19,101891.0,42.7678,42.8074,42.6293,42.7381,101891.0
2022-11-11 15:15:00,43.18,43.19,43.03,43.09,84023.0,42.7282,42.7381,42.5798,42.6392,84023.0
2022-11-11 15:20:00,43.1,43.21,43.08,43.12,72078.0,42.6491,42.7579,42.6293,42.6689,72078.0
2022-11-11 15:25:00,43.11,43.36,43.1,43.34,133328.0,42.659,42.9064,42.6491,42.8866,133328.0
2022-11-11 15:30:00,43.34,43.44,43.32,43.36,120383.0,42.8866,42.9855,42.8668,42.9064,120383.0
2022-11-11 15:35:00,43.37,43.37,43.23,43.36,141764.0,42.9163,42.9163,42.7777,42.9064,141764.0
2022-11-11 15:40:00,43.36,43.4,43.26,43.29,162650.0,42.9064,42.9459,42.8074,42.8371,162650.0
2022-11-11 15:45:00,43.28,43.29,43.11,43.16,230813.0,42.8272,42.8371,42.659,42.7084,230813.0
2022-11-11 15:50:00,43.16,43.39,43.16,43.36,325876.0,42.7084,42.936,42.7084,42.9064,325876.0
2022-11-11 15:55:00,43.36,43.44,43.29,43.31,843716.0,42.9064,42.9855,42.8371,42.8569,843716.0
2022-11-14 09:30:00,42.91,43.19,42.4,42.41,295300.0,42.4611,42.7381,41.9564,41.9663,295300.0
2022-11-14 09:35:00,42.41,42.53,42.09,42.53,190032.0,41.9663,42.085,41.6496,42.085,190032.0
2022-11-14 09:40:00,42.54,42.59,42.12,42.16,113413.0,42.0949,42.1444,41.6793,41.7189,113413.0
2022-11-14 09:45:00,42.17,42.39,42.05,42.34,136030.0,41.7288,41.9465,41.6101,41.897,136030.0
2022-11-14 09:50:00,42.33,42.41,41.89,41.95,279097.0,41.8871,41.9663,41.4517,41.5111,279097.0
2022-11-14 09:55:00,41.98,42.12,41.83,42.06,180171.0,41.5408,41.6793,41.3924,41.62,180171.0
2022-11-14 10:00:00,42.07,42.52,42.06,42.48,105291.0,41.6299,42.0751,41.62,42.0356,105291.0
2022-11-14 10:05:00,42.48,42.83,42.38,42.72,107550.0,42.0356,42.3819,41.9366,42.2731,107550.0
2022-11-14 10:10:00,42.71,42.77,42.56,42.64,100513.0,42.2632,42.3225,42.1147,42.1939,100513.0
2022-11-14 10:15:00,42.64,42.83,42.62,42.77,71087.0,42.1939,42.3819,42.1741,42.3225,71087.0
2022-11-14 10:20:00,42.77,42.84,42.67,42.68,73207.0,42.3225,42.3918,42.2236,42.2335,73207.0
2022-11-14 10:25:00,42.68,42.68,42.38,42.55,96132.0,42.2335,42.2335,41.9366,42.1048,96132.0
2022-11-14 10:30:00,42.56,42.79,42.43,42.74,39422.0,42.1147,42.3423,41.9861,42.2928,39422.0
2022-11-14 10:35:00,42.73,42.82,42.63,42.8,49985.0,42.2829,42.372,42.184,42.3522,49985.0
2022-11-14 10:40:00,42.81,42.96,42.67,42.68,95184.0,42.3621,42.5105,42.2236,42.2335,95184.0
2022-11-14 10:45:00,42.68,42.68,42.56,42.63,43814.0,42.2335,42.2335,42.1147,42.184,43814.0
2022-11-14 10:50:00,42.61,42.81,42.59,42.81,46585.0,42.1642,42.3621,42.1444,42.3621,46585.0
2022-11-14 10:55:00,42.8,42.87,42.76,42.76,43695.0,42.3522,42.4215,42.3126,42.3126,43695.0
2022-11-14 11:00:00,42.8,42.82,42.64,42.71,154899.0,42.3522,42.372,42.1939,42.2632,154899.0
2022-11-14 11:05:00,42.72,42.81,42.62,42.75,75586.0,42.2731,42.3621,42.1741,42.3027,75586.0
2022-11-14 11:10:00,42.78,42.79,42.5,42.54,50103.0,42.3324,42.3423,42.0554,42.0949,50103.0
2022-11-14 11:15:00,42.54,42.56,42.32,42.36,30445.0,42.0949,42.1147,41.8772,41.9168,30445.0
2022-11-14 11:20:00,42.38,42.5,42.32,42.41,46368.0,41.9366,42.0554,41.8772,41.9663,46368.0
2022-11-14 11:25:00,42.42,42.59,42.42,42.55,39803.0,41.9762,42.1444,41.9762,42.1048,39803.0
2022-11-14 11:30:00,42.56,42.83,42.49,42.82,58879.0,42.1147,42.3819,42.0455,42.372,58879.0
2022-11-14 11:35:00,42.84,42.89,42.78,42.8,46702.0,42.3918,42.4413,42.3324,42.3522,46702.0
2022-11-14 11:40:00,42.8,42.9,42.75,42.88,60466.0,42.3522,42.4512,42.3027,42.4314,60466.0
2022-11-14 11:45:00,42.88,43.05,42.85,43.01,100122.0,42.4314,42.5996,42.4017,42.56,100122.0
2022-11-14 11:50:00,43.02,43.09,42.86,42.89,100596.0,42.5699,42.6392,42.4116,42.4413,100596.0
2022-11-14 11:55:00,42.9,43.04,42.88,42.96,37244.0,42.4512,42.5897,42.4314,42.5105,37244.0
2022-11-14 12:00:00,42.96,43.12,42.83,43.09,64516.0,42.5105,42.6689,42.3819,42.6392,64516.0
2022-11-14 12:05:00,43.08,43.17,43.03,43.09,38686.0,42.6293,42.7183,42.5798,42.6392,38686.0
2022-11-14 12:10:00,43.09,43.12,43.02,43.12,31914.0,42.6392,42.6689,42.5699,42.6689,31914.0
2022-11-14 12:15:00,43.15,43.16,42.91,42.91,46293.0,42.6986,42.7084,42.4611,42.4611,46293.0
2022-11-14 12:20:00,42.89,42.9,42.73,42.89,36161.0,42.4413,42.4512,42.2829,42.4413,36161.0
2022-11-14 12:25:00,42.89,42.98,42.86,42.91,26433.0,42.4413,42.5303,42.4116,42.4611,26433.0
2022-11-14 12:30:00,42.91,43.13,42.91,43.09,57771.0,42.4611,42.6788,42.4611,42.6392,57771.0
2022-11-14 12:35:00,43.1,43.28,43.08,43.27,57888.0,42.6491,42.8272,42.6293,42.8173,57888.0
2022-11-14 12:40:00,43.27,43.27,43.04,43.07,45112.0,42.8173,42.8173,42.5897,42.6194,45112.0
2022-11-14 12:45:00,43.07,43.21,43.06,43.17,28957.0,42.6194,42.7579,42.6095,42.7183,28957.0
2022-11-14 12:50:00,43.17,43.22,43.12,43.18,38440.0,42.7183,42.7678,42.6689,42.7282,38440.0
2022-11-14 12:55:00,43.18,43.19,43.07,43.08,43470.0,42.7282,42.7381,42.6194,42.6293,43470.0
2022-11-14 13:00:00,43.08,43.19,43.04,43.17,25078.0,42.6293,42.7381,42.5897,42.7183,25078.0
2022-11-14 13:05:00,43.16,43.22,43.12,43.18,50444.0,42.7084,42.7678,42.6689,42.7282,50444.0
2022-11-14 13:10:00,43.18,43.19,43.03,43.09,28021.0,42.7282,42.7381,42.5798,42.6392,28021.0
2022-11-14 13:15:00,43.09,43.22,43.06,43.22,36786.0,42.6392,42.7678,42.6095,42.7678,36786.0
2022-11-14 13:20:00,43.21,43.35,43.21,43.33,73119.0,42.7579,42.8965,42.7579,42.8767,73119.0
2022-11-14 13:25:00,43.31,43.35,43.3,43.34,52711.0,42.8569,42.8965,42.847,42.8866,52711.0
2022-11-14 13:30:00,43.34,43.36,43.26,43.3,42577.0,42.8866,42.9064,42.8074,42.847,42577.0
2022-11-14 13:35:00,43.3,43.38,43.28,43.33,51057.0,42.847,42.9261,42.8272,42.8767,51057.0
2022-11-14 13:40:00,43.32,43.33,43.21,43.28,50356.0,42.8668,42.8767,42.7579,42.8272,50356.0
2022-11-14 13:45:00,43.27,43.28,43.21,43.26,27911.0,42.8173,42.8272,42.7579,42.8074,27911.0
2022-11-14 13:50:00,43.25,43.36,43.24,43.32,28861.0,42.7975,42.9064,42.7876,42.8668,28861.0
2022-11-14 13:55:00,43.31,43.39,43.27,43.36,46362.0,42.8569,42.936,42.8173,42.9064,46362.0
2022-11-14 14:00:00,43.36,43.45,43.33,43.34,57328.0,42.9064,42.9954,42.8767,42.8866,57328.0
2022-11-14 14:05:00,43.33,43.38,43.25,43.37,62142.0,42.8767,42.9261,42.7975,42.9163,62142.0
2022-11-14 14:10:00,43.37,43.38,43.3,43.38,43758.0,42.9163,42.9261,42.847,42.9261,43758.0
2022-11-14 14:15:00,43.38,43.4,43.18,43.22,57797.0,42.9261,42.9459,42.7282,42.7678,57797.0
2022-11-14 14:20:00,43.22,43.23,43.13,43.18,25225.0,42.7678,42.7777,42.6788,42.7282,25225.0
2022-11-14 14:25:00,43.17,43.24,43.13,43.23,41447.0,42.7183,42.7876,42.6788,42.7777,41447.0
2022-11-14 14:30:00,43.24,43.27,43.16,43.16,30146.0,42.7876,42.8173,42.7084,42.7084,30146.0
2022-11-14 14:35:00,43.17,43.23,43.11,43.11,44845.0,42.7183,42.7777,42.659,42.659,44845.0
2022-11-14 14:40:00,43.11,43.19,43.08,43.12,42148.0,42.659,42.7381,42.6293,42.6689,42148.0
2022-11-14 14:45:00,43.1,43.12,42.97,43.01,43128.0,42.6491,42.6689,42.5204,42.56,43128.0
2022-11-14 14:50:00,43.0,43.1,43.0,43.08,37913.0,42.5501,42.6491,42.5501,42.6293,37913.0
2022-11-14 14:55:00,43.09,43.12,43.04,43.04,38980.0,42.6392,42.6689,42.5897,42.5897,38980.0
2022-11-14 15:00:00,43.05,43.15,43.04,43.12,37723.0,42.5996,42.6986,42.5897,42.6689,37723.0
2022-11-14 15:05:00,43.13,43.19,43.12,43.15,69857.0,42.6788,42.7381,42.6689,42.6986,69857.0
2022-11-14 15:10:00,43.14,43.18,42.96,43.02,197034.0,42.6887,42.7282,42.5105,42.5699,197034.0
2022-11-14 15:15:00,43.01,43.11,42.99,43.1,134719.0,42.56,42.659,42.5402,42.6491,134719.0
2022-11-14 15:20:00,43.11,43.2,43.08,43.18,64575.0,42.659,42.748,42.6293,42.7282,64575.0
2022-11-14 15:25:00,43.18,43.25,43.12,43.14,128513.0,42.7282,42.7975,42.6689,42.6887,128513.0
2022-11-14 15:30:00,43.13,43.2,43.01,43.01,237464.0,42.6788,42.748,42.56,42.56,237464.0
2022-11-14 15:35:00,43.02,43.15,43.01,43.11,150069.0,42.5699,42.6986,42.56,42.659,150069.0
2022-11-14 15:40:00,43.11,43.17,43.05,43.09,145231.0,42.659,42.7183,42.5996,42.6392,145231.0
2022-11-14 15:45:00,43.09,43.12,43.02,43.04,225031.0,42.6392,42.6689,42.5699,42.5897,225031.0
2022-11-14 15:50:00,43.05,43.23,43.03,43.21,612256.0,42.5996,42.7777,42.5798,42.7579,612256.0
2022-11-14 15:55:00,43.21,43.42,43.07,43.11,2075411.0,42.7579,42.9657,42.6194,42.659,2075411.0
2022-11-15 09:30:00,45.66,46.22,45.07,45.13,666036.0,45.1823,45.7364,44.5985,44.6578,666036.0
2022-11-15 09:35:00,45.14,45.61,45.11,45.44,250755.0,44.6677,45.1328,44.638,44.9646,250755.0
2022-11-15 09:40:00,45.44,45.57,45.17,45.23,186246.0,44.9646,45.0932,44.6974,44.7568,186246.0
2022-11-15 09:45:00,45.22,45.28,44.73,44.87,191455.0,44.7469,44.8063,44.262,44.4006,191455.0
2022-11-15 09:50:00,44.9,45.21,44.87,44.96,103596.0,44.4302,44.737,44.4006,44.4896,103596.0
2022-11-15 09:55:00,44.96,45.44,44.96,45.38,350829.0,44.4896,44.9646,44.4896,44.9052,350829.0
2022-11-15 10:00:00,45.39,45.66,45.38,45.57,171097.0,44.9151,45.1823,44.9052,45.0932,171097.0
2022-11-15 10:05:00,45.55,45.65,45.45,45.5,153027.0,45.0734,45.1724,44.9745,45.024,153027.0
2022-11-15 10:10:00,45.51,45.55,45.28,45.29,119492.0,45.0339,45.0734,44.8063,44.8162,119492.0
2022-11-15 10:15:00,45.3,45.4,45.2,45.23,65030.0,44.8261,44.925,44.7271,44.7568,65030.0
2022-11-15 10:20:00,45.23,45.58,45.14,45.56,93174.0,44.7568,45.1031,44.6677,45.0833,93174.0
2022-11-15 10:25:00,45.55,45.75,45.55,45.6,62014.0,45.0734,45.2714,45.0734,45.1229,62014.0
2022-11-15 10:30:00,45.59,45.6,45.43,45.46,69418.0,45.113,45.1229,44.9547,44.9844,69418.0
2022-11-15 10:35:00,45.45,45.51,45.26,45.3,51606.0,44.9745,45.0339,44.7865,44.8261,51606.0
2022-11-15 10:40:00,45.27,45.3,45.13,45.18,75767.0,44.7964,44.8261,44.6578,44.7073,75767.0
2022-11-15 10:45:00,45.16,45.26,44.94,44.98,121483.0,44.6875,44.7865,44.4698,44.5094,121483.0
2022-11-15 10:50:00,44.99,45.09,44.86,45.05,118257.0,44.5193,44.6183,44.3907,44.5787,118257.0
2022-11-15 10:55:00,45.06,45.16,44.89,44.9,72715.0,44.5886,44.6875,44.4203,44.4302,72715.0
2022-11-15 11:00:00,44.9,45.03,44.77,44.99,103027.0,44.4302,44.5589,44.3016,44.5193,103027.0
2022-11-15 11:05:00,44.99,45.29,44.95,45.11,98700.0,44.5193,44.8162,44.4797,44.638,98700.0
2022-11-15 11:10:00,45.11,45.27,45.08,45.27,85025.0,44.638,44.7964,44.6084,44.7964,85025.0
2022-11-15 11:15:00,45.27,45.45,45.11,45.11,179670.0,44.7964,44.9745,44.638,44.638,179670.0
2022-11-15 11:20:00,45.1,45.34,45.1,45.21,90074.0,44.6282,44.8656,44.6282,44.737,90074.0
2022-11-15 11:25:00,45.22,45.25,45.06,45.11,38147.0,44.7469,44.7766,44.5886,44.638,38147.0
2022-11-15 11:30:00,45.12,45.44,45.12,45.36,91810.0,44.6479,44.9646,44.6479,44.8854,91810.0
2022-11-15 11:35:00,45.36,45.42,45.27,45.31,70138.0,44.8854,44.9448,44.7964,44.836,70138.0
2022-11-15 11:40:00,45.3,45.41,45.25,45.3,39770.0,44.8261,44.9349,44.7766,44.8261,39770.0
2022-11-15 11:45:00,45.31,45.5,45.31,45.45,35497.0,44.836,45.024,44.836,44.9745,35497.0
2022-11-15 11:50:00,45.45,45.47,45.28,45.43,38723.0,44.9745,44.9943,44.8063,44.9547,38723.0
2022-11-15 11:55:00,45.42,45.47,45.34,45.45,60069.0,44.9448,44.9943,44.8656,44.9745,60069.0
2022-11-15 12:00:00,45.46,45.47,45.17,45.27,91089.0,44.9844,44.9943,44.6974,44.7964,91089.0
2022-11-15 12:05:00,45.26,45.34,45.19,45.3,28834.0,44.7865,44.8656,44.7172,44.8261,28834.0
2022-11-15 12:10:00,45.3,45.45,45.27,45.34,33634.0,44.8261,44.9745,44.7964,44.8656,33634.0
2022-11-15 12:15:00,45.35,45.41,45.3,45.32,27324.0,44.8755,44.9349,44.8261,44.8459,27324.0
2022-11-15 12:20:00,45.31,45.39,45.29,45.37,29466.0,44.836,44.9151,44.8162,44.8953,29466.0
2022-11-15 12:25:00,45.38,45.39,45.29,45.32,40444.0,44.9052,44.9151,44.8162,44.8459,40444.0
2022-11-15 12:30:00,45.31,45.33,45.2,45.24,26538.0,44.836,44.8557,44.7271,44.7667,26538.0
2022-11-15 12:35:00,45.22,45.33,45.21,45.32,34346.0,44.7469,44.8557,44.737,44.8459,34346.0
2022-11-15 12:40:00,45.32,45.34,45.19,45.27,26215.0,44.8459,44.8656,44.7172,44.7964,26215.0
2022-11-15 12:45:00,45.28,45.39,45.16,45.38,52826.0,44.8063,44.9151,44.6875,44.9052,52826.0
2022-11-15 12:50:00,45.37,45.38,45.31,45.34,53357.0,44.8953,44.9052,44.836,44.8656,53357.0
2022-11-15 12:55:00,45.35,45.42,45.28,45.42,30680.0,44.8755,44.9448,44.8063,44.9448,30680.0
2022-11-15 13:00:00,45.42,45.48,45.36,45.48,33441.0,44.9448,45.0042,44.8854,45.0042,33441.0
2022-11-15 13:05:00,45.48,45.58,45.45,45.46,37945.0,45.0042,45.1031,44.9745,44.9844,37945.0
2022-11-15 13:10:00,45.48,45.5,45.36,45.46,66457.0,45.0042,45.024,44.8854,44.9844,66457.0
2022-11-15 13:15:00,45.46,45.46,45.18,45.18,39160.0,44.9844,44.9844,44.7073,44.7073,39160.0
2022-11-15 13:20:00,45.18,45.19,44.64,44.78,276907.0,44.7073,44.7172,44.173,44.3115,276907.0
2022-11-15 13:25:00,44.79,44.89,44.51,44.58,165734.0,44.3214,44.4203,44.0443,44.1136,165734.0
2022-11-15 13:30:00,44.57,44.73,44.42,44.42,55155.0,44.1037,44.262,43.9553,43.9553,55155.0
2022-11-15 13:35:00,44.43,44.59,44.16,44.23,68499.0,43.9652,44.1235,43.698,43.7673,68499.0
2022-11-15 13:40:00,44.22,44.44,44.03,44.31,123375.0,43.7574,43.9751,43.5693,43.8464,123375.0
2022-11-15 13:45:00,44.3,44.58,44.2,44.2,80685.0,43.8365,44.1136,43.7376,43.7376,80685.0
2022-11-15 13:50:00,44.21,44.45,44.2,44.44,49907.0,43.7475,43.985,43.7376,43.9751,49907.0
2022-11-15 13:55:00,44.41,44.54,44.34,44.37,43042.0,43.9454,44.074,43.8761,43.9058,43042.0
2022-11-15 14:00:00,44.37,44.42,43.92,43.92,93446.0,43.9058,43.9553,43.4605,43.4605,93446.0
2022-11-15 14:05:00,43.94,44.22,43.94,44.2,62729.0,43.4803,43.7574,43.4803,43.7376,62729.0
2022-11-15 14:10:00,44.19,44.71,44.19,44.64,145989.0,43.7277,44.2422,43.7277,44.173,145989.0
2022-11-15 14:15:00,44.58,44.75,44.5,44.66,34616.0,44.1136,44.2818,44.0344,44.1928,34616.0
2022-11-15 14:20:00,44.67,45.01,44.67,44.95,91304.0,44.2027,44.5391,44.2027,44.4797,91304.0
2022-11-15 14:25:00,44.95,45.01,44.75,44.86,95747.0,44.4797,44.5391,44.2818,44.3907,95747.0
2022-11-15 14:30:00,44.86,44.88,44.68,44.68,40573.0,44.3907,44.4105,44.2125,44.2125,40573.0
2022-11-15 14:35:00,44.7,44.85,44.65,44.68,38168.0,44.2323,44.3808,44.1829,44.2125,38168.0
2022-11-15 14:40:00,44.72,44.82,44.66,44.69,26571.0,44.2521,44.3511,44.1928,44.2224,26571.0
2022-11-15 14:45:00,44.71,44.76,44.53,44.55,72261.0,44.2422,44.2917,44.0641,44.0839,72261.0
2022-11-15 14:50:00,44.57,44.62,44.42,44.5,143310.0,44.1037,44.1532,43.9553,44.0344,143310.0
2022-11-15 14:55:00,44.49,44.71,44.46,44.64,75425.0,44.0245,44.2422,43.9948,44.173,75425.0
2022-11-15 15:00:00,44.66,44.78,44.61,44.73,82109.0,44.1928,44.3115,44.1433,44.262,82109.0
2022-11-15 15:05:00,44.72,44.73,44.6,44.67,57795.0,44.2521,44.262,44.1334,44.2027,57795.0
2022-11-15 15:10:00,44.68,44.76,44.55,44.69,46790.0,44.2125,44.2917,44.0839,44.2224,46790.0
2022-11-15 15:15:00,44.73,44.83,44.68,44.75,51096.0,44.262,44.361,44.2125,44.2818,51096.0
2022-11-15 15:20:00,44.74,44.86,44.65,44.84,43777.0,44.2719,44.3907,44.1829,44.3709,43777.0
2022-11-15 15:25:00,44.84,44.84,44.71,44.76,56717.0,44.3709,44.3709,44.2422,44.2917,56717.0
2022-11-15 15:30:00,44.74,44.74,44.56,44.56,79436.0,44.2719,44.2719,44.0938,44.0938,79436.0
2022-11-15 15:35:00,44.57,44.75,44.56,44.74,77665.0,44.1037,44.2818,44.0938,44.2719,77665.0
2022-11-15 15:40:00,44.75,44.78,44.68,44.7,105435.0,44.2818,44.3115,44.2125,44.2323,105435.0
2022-11-15 15:45:00,44.7,44.7,44.52,44.58,129291.0,44.2323,44.2323,44.0542,44.1136,129291.0
2022-11-15 15:50:00,44.57,44.58,44.41,44.53,242047.0,44.1037,44.1136,43.9454,44.0641,242047.0
2022-11-15 15:55:00,44.53,44.75,44.52,44.73,503114.0,44.0641,44.2818,44.0542,44.262,503114.0
2022-11-16 09:30:00,43.53,43.81,43.07,43.8,301438.0,43.0746,43.3516,42.6194,43.3418,301438.0
2022-11-16 09:35:00,43.81,43.83,43.45,43.81,165145.0,43.3516,43.3714,42.9954,43.3516,165145.0
2022-11-16 09:40:00,43.8,43.8,43.33,43.44,105626.0,43.3418,43.3418,42.8767,42.9855,105626.0
2022-11-16 09:45:00,43.43,43.51,43.13,43.14,186943.0,42.9756,43.0548,42.6788,42.6887,186943.0
2022-11-16 09:50:00,43.13,43.3,43.09,43.2,149931.0,42.6788,42.847,42.6392,42.748,149931.0
2022-11-16 09:55:00,43.22,43.54,43.22,43.42,121505.0,42.7678,43.0845,42.7678,42.9657,121505.0
2022-11-16 10:00:00,43.41,43.54,43.39,43.43,121169.0,42.9558,43.0845,42.936,42.9756,121169.0
2022-11-16 10:05:00,43.43,43.51,43.28,43.35,323798.0,42.9756,43.0548,42.8272,42.8965,323798.0
2022-11-16 10:10:00,43.35,43.36,43.1,43.14,69191.0,42.8965,42.9064,42.6491,42.6887,69191.0
2022-11-16 10:15:00,43.12,43.14,42.78,42.84,78616.0,42.6689,42.6887,42.3324,42.3918,78616.0
2022-11-16 10:20:00,42.84,42.94,42.81,42.84,88040.0,42.3918,42.4908,42.3621,42.3918,88040.0
2022-11-16 10:25:00,42.84,42.89,42.7,42.77,239087.0,42.3918,42.4413,42.2533,42.3225,239087.0
2022-11-16 10:30:00,42.77,42.81,42.59,42.62,334835.0,42.3225,42.3621,42.1444,42.1741,334835.0
2022-11-16 10:35:00,42.62,42.63,42.29,42.48,147787.0,42.1741,42.184,41.8476,42.0356,147787.0
2022-11-16 10:40:00,42.5,42.5,42.12,42.12,233413.0,42.0554,42.0554,41.6793,41.6793,233413.0
2022-11-16 10:45:00,42.13,42.43,42.11,42.41,292769.0,41.6892,41.9861,41.6694,41.9663,292769.0
2022-11-16 10:50:00,42.37,42.42,42.26,42.3,57536.0,41.9267,41.9762,41.8179,41.8574,57536.0
2022-11-16 10:55:00,42.31,42.35,42.16,42.25,58108.0,41.8673,41.9069,41.7189,41.808,58108.0
2022-11-16 11:00:00,42.25,42.31,42.21,42.27,48922.0,41.808,41.8673,41.7684,41.8278,48922.0
2022-11-16 11:05:00,42.25,42.3,42.1,42.29,70060.0,41.808,41.8574,41.6595,41.8476,70060.0
2022-11-16 11:10:00,42.29,42.32,42.18,42.19,115690.0,41.8476,41.8772,41.7387,41.7486,115690.0
2022-11-16 11:15:00,42.18,42.24,42.15,42.16,166732.0,41.7387,41.7981,41.709,41.7189,166732.0
2022-11-16 11:20:00,42.17,42.41,42.15,42.38,94002.0,41.7288,41.9663,41.709,41.9366,94002.0
2022-11-16 11:25:00,42.38,42.56,42.3,42.48,59768.0,41.9366,42.1147,41.8574,42.0356,59768.0
2022-11-16 11:30:00,42.48,42.6,42.45,42.55,74507.0,42.0356,42.1543,42.0059,42.1048,74507.0
2022-11-16 11:35:00,42.55,42.58,42.44,42.47,33172.0,42.1048,42.1345,41.996,42.0257,33172.0
2022-11-16 11:40:00,42.46,42.51,42.33,42.35,27134.0,42.0158,42.0652,41.8871,41.9069,27134.0
2022-11-16 11:45:00,42.37,42.5,42.34,42.47,37450.0,41.9267,42.0554,41.897,42.0257,37450.0
2022-11-16 11:50:00,42.46,42.48,42.27,42.3,31528.0,42.0158,42.0356,41.8278,41.8574,31528.0
2022-11-16 11:55:00,42.31,42.43,42.15,42.16,21993.0,41.8673,41.9861,41.709,41.7189,21993.0
2022-11-16 12:00:00,42.15,42.27,42.13,42.19,30803.0,41.709,41.8278,41.6892,41.7486,30803.0
2022-11-16 12:05:00,42.19,42.4,42.17,42.39,35903.0,41.7486,41.9564,41.7288,41.9465,35903.0
2022-11-16 12:10:00,42.38,42.39,42.28,42.36,36782.0,41.9366,41.9465,41.8377,41.9168,36782.0
2022-11-16 12:15:00,42.37,42.42,42.21,42.24,32234.0,41.9267,41.9762,41.7684,41.7981,32234.0
2022-11-16 12:20:00,42.24,42.26,42.12,42.21,90715.0,41.7981,41.8179,41.6793,41.7684,90715.0
2022-11-16 12:25:00,42.2,42.26,42.16,42.25,43842.0,41.7585,41.8179,41.7189,41.808,43842.0
2022-11-16 12:30:00,42.25,42.3,42.16,42.27,42648.0,41.808,41.8574,41.7189,41.8278,42648.0
2022-11-16 12:35:00,42.27,42.34,42.25,42.25,37256.0,41.8278,41.897,41.808,41.808,37256.0
2022-11-16 12:40:00,42.26,42.44,42.22,42.41,59123.0,41.8179,41.996,41.7783,41.9663,59123.0
2022-11-16 12:45:00,42.41,42.54,42.37,42.42,57919.0,41.9663,42.0949,41.9267,41.9762,57919.0
2022-11-16 12:50:00,42.42,42.48,42.32,42.37,50313.0,41.9762,42.0356,41.8772,41.9267,50313.0
2022-11-16 12:55:00,42.38,42.39,42.22,42.22,49525.0,41.9366,41.9465,41.7783,41.7783,49525.0
2022-11-16 13:00:00,42.23,42.3,42.13,42.28,60210.0,41.7882,41.8574,41.6892,41.8377,60210.0
2022-11-16 13:05:00,42.28,42.31,42.17,42.23,57420.0,41.8377,41.8673,41.7288,41.7882,57420.0
2022-11-16 13:10:00,42.24,42.38,42.24,42.29,45676.0,41.7981,41.9366,41.7981,41.8476,45676.0
2022-11-16 13:15:00,42.3,42.32,42.19,42.2,24395.0,41.8574,41.8772,41.7486,41.7585,24395.0
2022-11-16 13:20:00,42.2,42.3,42.2,42.25,35580.0,41.7585,41.8574,41.7585,41.808,35580.0
2022-11-16 13:25:00,42.24,42.38,42.22,42.28,51557.0,41.7981,41.9366,41.7783,41.8377,51557.0
2022-11-16 13:30:00,42.3,42.33,42.07,42.1,118645.0,41.8574,41.8871,41.6299,41.6595,118645.0
2022-11-16 13:35:00,42.1,42.15,41.98,42.06,105075.0,41.6595,41.709,41.5408,41.62,105075.0
2022-11-16 13:40:00,42.07,42.14,42.05,42.07,41793.0,41.6299,41.6991,41.6101,41.6299,41793.0
2022-11-16 13:45:00,42.06,42.14,42.02,42.12,57965.0,41.62,41.6991,41.5804,41.6793,57965.0
2022-11-16 13:50:00,42.11,42.16,42.07,42.08,31602.0,41.6694,41.7189,41.6299,41.6397,31602.0
2022-11-16 13:55:00,42.09,42.09,41.9,42.0,47149.0,41.6496,41.6496,41.4616,41.5606,47149.0
2022-11-16 14:00:00,41.99,42.16,41.98,42.16,42180.0,41.5507,41.7189,41.5408,41.7189,42180.0
2022-11-16 14:05:00,42.15,42.21,42.11,42.2,45371.0,41.709,41.7684,41.6694,41.7585,45371.0
2022-11-16 14:10:00,42.19,42.2,42.14,42.18,44984.0,41.7486,41.7585,41.6991,41.7387,44984.0
2022-11-16 14:15:00,42.18,42.21,42.16,42.2,45950.0,41.7387,41.7684,41.7189,41.7585,45950.0
2022-11-16 14:20:00,42.2,42.35,42.2,42.34,36985.0,41.7585,41.9069,41.7585,41.897,36985.0
2022-11-16 14:25:00,42.33,42.38,42.29,42.29,58334.0,41.8871,41.9366,41.8476,41.8476,58334.0
2022-11-16 14:30:00,42.29,42.3,42.17,42.26,120079.0,41.8476,41.8574,41.7288,41.8179,120079.0
2022-11-16 14:35:00,42.26,42.42,42.21,42.34,154203.0,41.8179,41.9762,41.7684,41.897,154203.0
2022-11-16 14:40:00,42.34,42.36,42.25,42.29,53528.0,41.897,41.9168,41.808,41.8476,53528.0
2022-11-16 14:45:00,42.29,42.32,42.18,42.26,68239.0,41.8476,41.8772,41.7387,41.8179,68239.0
2022-11-16 14:50:00,42.26,42.33,42.23,42.3,75251.0,41.8179,41.8871,41.7882,41.8574,75251.0
2022-11-16 14:55:00,42.31,42.43,42.31,42.41,65071.0,41.8673,41.9861,41.8673,41.9663,65071.0
2022-11-16 15:00:00,42.41,42.44,42.27,42.31,135688.0,41.9663,41.996,41.8278,41.8673,135688.0
2022-11-16 15:05:00,42.32,42.33,42.15,42.15,114778.0,41.8772,41.8871,41.709,41.709,114778.0
2022-11-16 15:10:00,42.16,42.26,42.15,42.26,79973.0,41.7189,41.8179,41.709,41.8179,79973.0
2022-11-16 15:15:00,42.25,42.27,42.13,42.19,123816.0,41.808,41.8278,41.6892,41.7486,123816.0
2022-11-16 15:20:00,42.19,42.28,42.14,42.22,135942.0,41.7486,41.8377,41.6991,41.7783,135942.0
2022-11-16 15:25:00,42.23,42.27,42.2,42.25,78447.0,41.7882,41.8278,41.7585,41.808,78447.0
2022-11-16 15:30:00,42.25,42.28,42.12,42.19,178686.0,41.808,41.8377,41.6793,41.7486,178686.0
2022-11-16 15:35:00,42.19,42.35,42.18,42.35,136836.0,41.7486,41.9069,41.7387,41.9069,136836.0
2022-11-16 15:40:00,42.35,42.48,42.33,42.47,136330.0,41.9069,42.0356,41.8871,42.0257,136330.0
2022-11-16 15:45:00,42.47,42.48,42.37,42.4,134173.0,42.0257,42.0356,41.9267,41.9564,134173.0
2022-11-16 15:50:00,42.4,42.59,42.39,42.59,292495.0,41.9564,42.1444,41.9465,42.1444,292495.0
2022-11-16 15:55:00,42.58,42.58,42.23,42.26,609793.0,42.1345,42.1345,41.7882,41.8179,609793.0
2022-11-17 09:30:00,41.01,41.55,40.85,41.44,161087.0,40.5809,41.1153,40.4226,41.0064,161087.0
2022-11-17 09:35:00,41.48,41.72,41.35,41.56,72845.0,41.046,41.2835,40.9174,41.1252,72845.0
2022-11-17 09:40:00,41.56,42.17,41.52,42.16,130173.0,41.1252,41.7288,41.0856,41.7189,130173.0
2022-11-17 09:45:00,42.15,42.89,42.07,42.89,229046.0,41.709,42.4413,41.6299,42.4413,229046.0
2022-11-17 09:50:00,42.88,43.02,42.56,42.57,208350.0,42.4314,42.5699,42.1147,42.1246,208350.0
2022-11-17 09:55:00,42.57,42.59,42.21,42.21,130378.0,42.1246,42.1444,41.7684,41.7684,130378.0
2022-11-17 10:00:00,42.2,42.2,41.92,42.12,105967.0,41.7585,41.7585,41.4814,41.6793,105967.0
2022-11-17 10:05:00,42.13,42.43,42.07,42.24,85532.0,41.6892,41.9861,41.6299,41.7981,85532.0
2022-11-17 10:10:00,42.25,42.37,42.14,42.33,66105.0,41.808,41.9267,41.6991,41.8871,66105.0
2022-11-17 10:15:00,42.32,42.9,42.29,42.89,82147.0,41.8772,42.4512,41.8476,42.4413,82147.0
2022-11-17 10:20:00,42.89,43.05,42.85,42.95,82024.0,42.4413,42.5996,42.4017,42.5006,82024.0
2022-11-17 10:25:00,42.95,43.31,42.92,43.14,232566.0,42.5006,42.8569,42.471,42.6887,232566.0
2022-11-17 10:30:00,43.12,43.3,42.95,43.05,138814.0,42.6689,42.847,42.5006,42.5996,138814.0
2022-11-17 10:35:00,43.07,43.16,42.91,43.06,70392.0,42.6194,42.7084,42.4611,42.6095,70392.0
2022-11-17 10:40:00,43.05,43.35,43.01,43.32,77986.0,42.5996,42.8965,42.56,42.8668,77986.0
2022-11-17 10:45:00,43.32,43.32,42.92,42.96,68813.0,42.8668,42.8668,42.471,42.5105,68813.0
2022-11-17 10:50:00,42.96,43.11,42.94,43.1,56509.0,42.5105,42.659,42.4908,42.6491,56509.0
2022-11-17 10:55:00,43.11,43.15,42.79,42.79,54716.0,42.659,42.6986,42.3423,42.3423,54716.0
2022-11-17 11:00:00,42.78,42.9,42.76,42.78,69958.0,42.3324,42.4512,42.3126,42.3324,69958.0
2022-11-17 11:05:00,42.78,43.03,42.64,42.65,54583.0,42.3324,42.5798,42.1939,42.2038,54583.0
2022-11-17 11:10:00,42.65,42.87,42.62,42.87,78560.0,42.2038,42.4215,42.1741,42.4215,78560.0
2022-11-17 11:15:00,42.87,42.97,42.8,42.95,39171.0,42.4215,42.5204,42.3522,42.5006,39171.0
2022-11-17 11:20:00,42.95,42.99,42.8,42.98,38568.0,42.5006,42.5402,42.3522,42.5303,38568.0
2022-11-17 11:25:00,42.95,43.13,42.95,43.07,28633.0,42.5006,42.6788,42.5006,42.6194,28633.0
2022-11-17 11:30:00,43.07,43.13,42.99,43.08,28555.0,42.6194,42.6788,42.5402,42.6293,28555.0
2022-11-17 11:35:00,43.09,43.18,43.04,43.16,46981.0,42.6392,42.7282,42.5897,42.7084,46981.0
2022-11-17 11:40:00,43.16,43.38,43.13,43.32,73049.0,42.7084,42.9261,42.6788,42.8668,73049.0
2022-11-17 11:45:00,43.31,43.34,43.13,43.16,48963.0,42.8569,42.8866,42.6788,42.7084,48963.0
2022-11-17 11:50:00,43.16,43.25,43.07,43.16,52477.0,42.7084,42.7975,42.6194,42.7084,52477.0
2022-11-17 11:55:00,43.19,43.67,43.19,43.66,111818.0,42.7381,43.2131,42.7381,43.2032,111818.0
2022-11-17 12:00:00,43.66,43.72,43.51,43.69,119110.0,43.2032,43.2626,43.0548,43.2329,119110.0
2022-11-17 12:05:00,43.69,43.74,43.43,43.5,69919.0,43.2329,43.2824,42.9756,43.0449,69919.0
2022-11-17 12:10:00,43.49,43.62,43.44,43.46,34258.0,43.035,43.1636,42.9855,43.0053,34258.0
2022-11-17 12:15:00,43.45,43.45,43.35,43.45,55160.0,42.9954,42.9954,42.8965,42.9954,55160.0
2022-11-17 12:20:00,43.45,43.45,43.15,43.16,52823.0,42.9954,42.9954,42.6986,42.7084,52823.0
2022-11-17 12:25:00,43.15,43.24,43.12,43.16,47238.0,42.6986,42.7876,42.6689,42.7084,47238.0
2022-11-17 12:30:00,43.15,43.24,43.08,43.09,34191.0,42.6986,42.7876,42.6293,42.6392,34191.0
2022-11-17 12:35:00,43.09,43.24,43.06,43.24,31519.0,42.6392,42.7876,42.6095,42.7876,31519.0
2022-11-17 12:40:00,43.23,43.28,43.16,43.25,31595.0,42.7777,42.8272,42.7084,42.7975,31595.0
2022-11-17 12:45:00,43.25,43.3,43.23,43.3,29742.0,42.7975,42.847,42.7777,42.847,29742.0
2022-11-17 12:50:00,43.3,43.45,43.29,43.41,50638.0,42.847,42.9954,42.8371,42.9558,50638.0
2022-11-17 12:55:00,43.41,43.56,43.41,43.54,40716.0,42.9558,43.1043,42.9558,43.0845,40716.0
2022-11-17 13:00:00,43.55,43.62,43.55,43.57,34550.0,43.0944,43.1636,43.0944,43.1142,34550.0
2022-11-17 13:05:00,43.55,43.63,43.5,43.52,53983.0,43.0944,43.1735,43.0449,43.0647,53983.0
2022-11-17 13:10:00,43.51,43.68,43.51,43.59,51483.0,43.0548,43.223,43.0548,43.1339,51483.0
2022-11-17 13:15:00,43.59,43.72,43.58,43.72,42267.0,43.1339,43.2626,43.1241,43.2626,42267.0
2022-11-17 13:20:00,43.71,43.78,43.68,43.74,28715.0,43.2527,43.322,43.223,43.2824,28715.0
2022-11-17 13:25:00,43.75,43.75,43.62,43.69,103773.0,43.2923,43.2923,43.1636,43.2329,103773.0
2022-11-17 13:30:00,43.69,43.75,43.61,43.75,58760.0,43.2329,43.2923,43.1537,43.2923,58760.0
2022-11-17 13:35:00,43.74,43.9,43.71,43.86,89074.0,43.2824,43.4407,43.2527,43.4011,89074.0
2022-11-17 13:40:00,43.87,43.87,43.74,43.76,50653.0,43.411,43.411,43.2824,43.3022,50653.0
2022-11-17 13:45:00,43.75,43.78,43.68,43.69,96853.0,43.2923,43.322,43.223,43.2329,96853.0
2022-11-17 13:50:00,43.7,43.74,43.62,43.7,66026.0,43.2428,43.2824,43.1636,43.2428,66026.0
2022-11-17 13:55:00,43.7,43.79,43.68,43.77,43124.0,43.2428,43.3319,43.223,43.3121,43124.0
2022-11-17 14:00:00,43.77,43.92,43.75,43.89,81107.0,43.3121,43.4605,43.2923,43.4308,81107.0
2022-11-17 14:05:00,43.89,43.89,43.57,43.57,65079.0,43.4308,43.4308,43.1142,43.1142,65079.0
2022-11-17 14:10:00,43.57,43.58,43.43,43.45,54936.0,43.1142,43.1241,42.9756,42.9954,54936.0
2022-11-17 14:15:00,43.45,43.47,43.32,43.41,52197.0,42.9954,43.0152,42.8668,42.9558,52197.0
2022-11-17 14:20:00,43.41,43.45,43.29,43.43,44824.0,42.9558,42.9954,42.8371,42.9756,44824.0
2022-11-17 14:25:00,43.43,43.57,43.38,43.53,64119.0,42.9756,43.1142,42.9261,43.0746,64119.0
2022-11-17 14:30:00,43.54,43.7,43.51,43.7,76631.0,43.0845,43.2428,43.0548,43.2428,76631.0
2022-11-17 14:35:00,43.72,43.72,43.57,43.72,64203.0,43.2626,43.2626,43.1142,43.2626,64203.0
2022-11-17 14:40:00,43.72,43.77,43.64,43.76,62757.0,43.2626,43.3121,43.1834,43.3022,62757.0
2022-11-17 14:45:00,43.74,43.92,43.7,43.87,59675.0,43.2824,43.4605,43.2428,43.411,59675.0
2022-11-17 14:50:00,43.87,43.97,43.84,43.94,63080.0,43.411,43.51,43.3813,43.4803,63080.0
2022-11-17 14:55:00,43.94,43.96,43.88,43.91,71004.0,43.4803,43.5001,43.4209,43.4506,71004.0
2022-11-17 15:00:00,43.91,43.95,43.76,43.78,67368.0,43.4506,43.4902,43.3022,43.322,67368.0
2022-11-17 15:05:00,43.78,43.91,43.73,43.79,63550.0,43.322,43.4506,43.2725,43.3319,63550.0
2022-11-17 15:10:00,43.79,43.8,43.67,43.7,61972.0,43.3319,43.3418,43.2131,43.2428,61972.0
2022-11-17 15:15:00,43.7,43.73,43.63,43.67,91092.0,43.2428,43.2725,43.1735,43.2131,91092.0
2022-11-17 15:20:00,43.68,43.71,43.58,43.61,72511.0,43.223,43.2527,43.1241,43.1537,72511.0
2022-11-17 15:25:00,43.59,43.64,43.48,43.5,74463.0,43.1339,43.1834,43.0251,43.0449,74463.0
2022-11-17 15:30:00,43.49,43.67,43.48,43.65,75701.0,43.035,43.2131,43.0251,43.1933,75701.0
2022-11-17 15:35:00,43.64,43.7,43.61,43.69,78244.0,43.1834,43.2428,43.1537,43.2329,78244.0
2022-11-17 15:40:00,43.69,43.76,43.67,43.71,97111.0,43.2329,43.3022,43.2131,43.2527,97111.0
2022-11-17 15:45:00,43.71,43.88,43.71,43.84,155591.0,43.2527,43.4209,43.2527,43.3813,155591.0
2022-11-17 15:50:00,43.84,43.89,43.71,43.75,272304.0,43.3813,43.4308,43.2527,43.2923,272304.0
2022-11-17 15:55:00,43.75,43.98,43.74,43.95,555024.0,43.2923,43.5199,43.2824,43.4902,555024.0
2022-11-18 09:30:00,44.84,45.08,44.12,44.37,271163.0,44.3709,44.6084,43.6584,43.9058,271163.0
2022-11-18 09:35:00,44.4,44.61,44.03,44.11,144988.0,43.9355,44.1433,43.5693,43.6485,144988.0
2022-11-18 09:40:00,44.12,44.36,44.1,44.25,87877.0,43.6584,43.8959,43.6386,43.787,87877.0
2022-11-18 09:45:00,44.29,44.47,44.2,44.27,82472.0,43.8266,44.0047,43.7376,43.8068,82472.0
2022-11-18 09:50:00,44.26,44.61,44.23,44.58,93392.0,43.7969,44.1433,43.7673,44.1136,93392.0
2022-11-18 09:55:00,44.57,44.78,44.41,44.48,70287.0,44.1037,44.3115,43.9454,44.0146,70287.0
2022-11-18 10:00:00,44.47,44.53,44.17,44.23,148414.0,44.0047,44.0641,43.7079,43.7673,148414.0
2022-11-18 10:05:00,44.2,44.24,43.93,44.19,143237.0,43.7376,43.7771,43.4704,43.7277,143237.0
2022-11-18 10:10:00,44.19,44.33,44.14,44.15,61098.0,43.7277,43.8662,43.6782,43.6881,61098.0
2022-11-18 10:15:00,44.17,44.41,44.12,44.26,40819.0,43.7079,43.9454,43.6584,43.7969,40819.0
2022-11-18 10:20:00,44.27,44.46,44.25,44.38,57078.0,43.8068,43.9948,43.787,43.9157,57078.0
2022-11-18 10:25:00,44.37,44.51,44.14,44.48,71392.0,43.9058,44.0443,43.6782,44.0146,71392.0
2022-11-18 10:30:00,44.51,44.52,44.39,44.48,43699.0,44.0443,44.0542,43.9256,44.0146,43699.0
2022-11-18 10:35:00,44.48,44.57,44.32,44.32,38794.0,44.0146,44.1037,43.8563,43.8563,38794.0
2022-11-18 10:40:00,44.35,44.45,44.24,44.26,38866.0,43.886,43.985,43.7771,43.7969,38866.0
2022-11-18 10:45:00,44.27,44.35,44.12,44.34,67949.0,43.8068,43.886,43.6584,43.8761,67949.0
2022-11-18 10:50:00,44.34,44.58,44.33,44.51,94502.0,43.8761,44.1136,43.8662,44.0443,94502.0
2022-11-18 10:55:00,44.51,44.51,44.12,44.21,81872.0,44.0443,44.0443,43.6584,43.7475,81872.0
2022-11-18 11:00:00,44.21,44.24,44.08,44.12,49551.0,43.7475,43.7771,43.6188,43.6584,49551.0
2022-11-18 11:05:00,44.14,44.27,44.14,44.23,29623.0,43.6782,43.8068,43.6782,43.7673,29623.0
2022-11-18 11:10:00,44.25,44.34,44.2,44.33,57805.0,43.787,43.8761,43.7376,43.8662,57805.0
2022-11-18 11:15:00,44.33,44.49,44.3,44.48,41760.0,43.8662,44.0245,43.8365,44.0146,41760.0
2022-11-18 11:20:00,44.48,44.49,44.32,44.39,63881.0,44.0146,44.0245,43.8563,43.9256,63881.0
2022-11-18 11:25:00,44.39,44.48,44.37,44.41,47672.0,43.9256,44.0146,43.9058,43.9454,47672.0
2022-11-18 11:30:00,44.43,44.56,44.39,44.56,53677.0,43.9652,44.0938,43.9256,44.0938,53677.0
2022-11-18 11:35:00,44.57,44.58,44.36,44.4,66279.0,44.1037,44.1136,43.8959,43.9355,66279.0
2022-11-18 11:40:00,44.42,44.45,44.35,44.45,33977.0,43.9553,43.985,43.886,43.985,33977.0
2022-11-18 11:45:00,44.45,44.54,44.36,44.4,51431.0,43.985,44.074,43.8959,43.9355,51431.0
2022-11-18 11:50:00,44.41,44.46,44.37,44.43,43924.0,43.9454,43.9948,43.9058,43.9652,43924.0
2022-11-18 11:55:00,44.44,44.49,44.31,44.35,54055.0,43.9751,44.0245,43.8464,43.886,54055.0
2022-11-18 12:00:00,44.36,44.38,44.32,44.34,35827.0,43.8959,43.9157,43.8563,43.8761,35827.0
2022-11-18 12:05:00,44.34,44.34,44.05,44.14,55288.0,43.8761,43.8761,43.5891,43.6782,55288.0
2022-11-18 12:10:00,44.13,44.16,44.04,44.05,40195.0,43.6683,43.698,43.5792,43.5891,40195.0
2022-11-18 12:15:00,44.05,44.05,43.83,43.89,47346.0,43.5891,43.5891,43.3714,43.4308,47346.0
2022-11-18 12:20:00,43.9,43.91,43.79,43.8,67446.0,43.4407,43.4506,43.3319,43.3418,67446.0
2022-11-18 12:25:00,43.78,43.98,43.77,43.97,71271.0,43.322,43.5199,43.3121,43.51,71271.0
2022-11-18 12:30:00,43.96,44.1,43.94,44.1,37289.0,43.5001,43.6386,43.4803,43.6386,37289.0
2022-11-18 12:35:00,44.1,44.1,44.03,44.06,30362.0,43.6386,43.6386,43.5693,43.599,30362.0
2022-11-18 12:40:00,44.07,44.13,43.99,44.0,43248.0,43.6089,43.6683,43.5298,43.5397,43248.0
2022-11-18 12:45:00,43.99,44.07,43.95,44.01,26857.0,43.5298,43.6089,43.4902,43.5496,26857.0
2022-11-18 12:50:00,44.0,44.06,43.92,44.01,38802.0,43.5397,43.599,43.4605,43.5496,38802.0
2022-11-18 12:55:00,44.0,44.02,43.94,43.96,150926.0,43.5397,43.5595,43.4803,43.5001,150926.0
2022-11-18 13:00:00,43.97,44.02,43.94,43.95,51828.0,43.51,43.5595,43.4803,43.4902,51828.0
2022-11-18 13:05:00,43.95,44.09,43.93,44.05,64009.0,43.4902,43.6287,43.4704,43.5891,64009.0
2022-11-18 13:10:00,44.05,44.12,44.02,44.07,113982.0,43.5891,43.6584,43.5595,43.6089,113982.0
2022-11-18 13:15:00,44.08,44.09,43.96,44.01,37912.0,43.6188,43.6287,43.5001,43.5496,37912.0
2022-11-18 13:20:00,44.02,44.06,43.95,44.05,45477.0,43.5595,43.599,43.4902,43.5891,45477.0
2022-11-18 13:25:00,44.06,44.17,44.02,44.15,48724.0,43.599,43.7079,43.5595,43.6881,48724.0
2022-11-18 13:30:00,44.17,44.25,44.1,44.13,62289.0,43.7079,43.787,43.6386,43.6683,62289.0
2022-11-18 13:35:00,44.13,44.15,44.07,44.08,43477.0,43.6683,43.6881,43.6089,43.6188,43477.0
2022-11-18 13:40:00,44.07,44.08,43.94,43.94,52335.0,43.6089,43.6188,43.4803,43.4803,52335.0
2022-11-18 13:45:00,43.93,43.99,43.87,43.89,158675.0,43.4704,43.5298,43.411,43.4308,158675.0
2022-11-18 13:50:00,43.89,43.96,43.87,43.87,36006.0,43.4308,43.5001,43.411,43.411,36006.0
2022-11-18 13:55:00,43.88,43.96,43.85,43.96,40635.0,43.4209,43.5001,43.3912,43.5001,40635.0
2022-11-18 14:00:00,43.96,44.06,43.95,44.02,68246.0,43.5001,43.599,43.4902,43.5595,68246.0
2022-11-18 14:05:00,44.02,44.09,44.02,44.05,39681.0,43.5595,43.6287,43.5595,43.5891,39681.0
2022-11-18 14:10:00,44.06,44.1,44.01,44.09,41394.0,43.599,43.6386,43.5496,43.6287,41394.0
2022-11-18 14:15:00,44.08,44.14,44.01,44.03,54909.0,43.6188,43.6782,43.5496,43.5693,54909.0
2022-11-18 14:20:00,44.03,44.09,44.02,44.07,50140.0,43.5693,43.6287,43.5595,43.6089,50140.0
2022-11-18 14:25:00,44.08,44.08,43.93,43.95,148794.0,43.6188,43.6188,43.4704,43.4902,148794.0
2022-11-18 14:30:00,43.95,44.02,43.85,43.86,53682.0,43.4902,43.5595,43.3912,43.4011,53682.0
2022-11-18 14:35:00,43.87,43.88,43.81,43.87,63747.0,43.411,43.4209,43.3516,43.411,63747.0
2022-11-18 14:40:00,43.87,43.92,43.81,43.82,49248.0,43.411,43.4605,43.3516,43.3615,49248.0
2022-11-18 14:45:00,43.82,43.84,43.77,43.8,47517.0,43.3615,43.3813,43.3121,43.3418,47517.0
2022-11-18 14:50:00,43.81,43.87,43.77,43.84,38942.0,43.3516,43.411,43.3121,43.3813,38942.0
2022-11-18 14:55:00,43.85,44.0,43.85,43.99,51092.0,43.3912,43.5397,43.3912,43.5298,51092.0
2022-11-18 15:00:00,43.99,44.08,43.98,44.06,59166.0,43.5298,43.6188,43.5199,43.599,59166.0
2022-11-18 15:05:00,44.07,44.1,44.02,44.08,79841.0,43.6089,43.6386,43.5595,43.6188,79841.0
2022-11-18 15:10:00,44.08,44.09,44.02,44.02,58931.0,43.6188,43.6287,43.5595,43.5595,58931.0
2022-11-18 15:15:00,44.02,44.03,43.97,44.03,61992.0,43.5595,43.5693,43.51,43.5693,61992.0
2022-11-18 15:20:00,44.02,44.03,43.86,43.93,74271.0,43.5595,43.5693,43.4011,43.4704,74271.0
2022-11-18 15:25:00,43.94,44.06,43.93,44.05,84293.0,43.4803,43.599,43.4704,43.5891,84293.0
2022-11-18 15:30:00,44.06,44.07,43.98,43.98,185367.0,43.599,43.6089,43.5199,43.5199,185367.0
2022-11-18 15:35:00,43.98,44.12,43.96,44.12,83798.0,43.5199,43.6584,43.5001,43.6584,83798.0
2022-11-18 15:40:00,44.12,44.13,44.05,44.05,72338.0,43.6584,43.6683,43.5891,43.5891,72338.0
2022-11-18 15:45:00,44.05,44.17,43.99,44.15,140554.0,43.5891,43.7079,43.5298,43.6881,140554.0
2022-11-18 15:50:00,44.15,44.17,43.88,43.9,350092.0,43.6881,43.7079,43.4209,43.4407,350092.0
2022-11-18 15:55:00,43.9,44.05,43.9,44.0,564098.0,43.4407,43.5891,43.4407,43.5397,564098.0
2022-11-21 09:30:00,43.09,43.31,42.82,42.96,105537.0,42.6392,42.8569,42.372,42.5105,105537.0
2022-11-21 09:35:00,42.9,43.07,42.81,42.9,48055.0,42.4512,42.6194,42.3621,42.4512,48055.0
2022-11-21 09:40:00,42.91,43.08,42.91,42.92,116961.0,42.4611,42.6293,42.4611,42.471,116961.0
2022-11-21 09:45:00,42.92,43.17,42.84,42.99,85255.0,42.471,42.7183,42.3918,42.5402,85255.0
2022-11-21 09:50:00,43.0,43.01,42.82,42.84,77020.0,42.5501,42.56,42.372,42.3918,77020.0
2022-11-21 09:55:00,42.83,42.87,42.59,42.63,122014.0,42.3819,42.4215,42.1444,42.184,122014.0
2022-11-21 10:00:00,42.63,42.69,42.34,42.34,110652.0,42.184,42.2434,41.897,41.897,110652.0
2022-11-21 10:05:00,42.34,42.4,42.22,42.33,134429.0,41.897,41.9564,41.7783,41.8871,134429.0
2022-11-21 10:10:00,42.33,42.4,42.26,42.27,104634.0,41.8871,41.9564,41.8179,41.8278,104634.0
2022-11-21 10:15:00,42.29,42.3,42.12,42.2,221113.0,41.8476,41.8574,41.6793,41.7585,221113.0
2022-11-21 10:20:00,42.2,42.24,41.78,41.92,208392.0,41.7585,41.7981,41.3429,41.4814,208392.0
2022-11-21 10:25:00,41.95,42.05,41.88,41.98,61575.0,41.5111,41.6101,41.4418,41.5408,61575.0
2022-11-21 10:30:00,41.97,42.06,41.89,41.9,280964.0,41.5309,41.62,41.4517,41.4616,280964.0
2022-11-21 10:35:00,41.92,42.11,41.91,41.93,122619.0,41.4814,41.6694,41.4715,41.4913,122619.0
2022-11-21 10:40:00,41.92,42.03,41.74,41.8,132783.0,41.4814,41.5903,41.3033,41.3627,132783.0
2022-11-21 10:45:00,41.83,41.83,41.71,41.72,154602.0,41.3924,41.3924,41.2736,41.2835,154602.0
2022-11-21 10:50:00,41.74,41.85,41.7,41.77,52484.0,41.3033,41.4122,41.2637,41.333,52484.0
2022-11-21 10:55:00,41.78,41.86,41.72,41.76,47809.0,41.3429,41.422,41.2835,41.3231,47809.0
2022-11-21 11:00:00,41.76,41.79,41.62,41.66,74229.0,41.3231,41.3528,41.1846,41.2241,74229.0
2022-11-21 11:05:00,41.65,41.96,41.65,41.91,70049.0,41.2142,41.521,41.2142,41.4715,70049.0
2022-11-21 11:10:00,41.92,42.1,41.88,42.06,142360.0,41.4814,41.6595,41.4418,41.62,142360.0
2022-11-21 11:15:00,42.07,42.19,42.02,42.13,33571.0,41.6299,41.7486,41.5804,41.6892,33571.0
2022-11-21 11:20:00,42.14,42.2,42.01,42.17,73404.0,41.6991,41.7585,41.5705,41.7288,73404.0
2022-11-21 11:25:00,42.15,42.21,42.0,42.03,47781.0,41.709,41.7684,41.5606,41.5903,47781.0
2022-11-21 11:30:00,42.02,42.02,41.88,41.9,64784.0,41.5804,41.5804,41.4418,41.4616,64784.0
2022-11-21 11:35:00,41.9,41.99,41.9,41.94,37893.0,41.4616,41.5507,41.4616,41.5012,37893.0
2022-11-21 11:40:00,41.94,41.99,41.82,41.86,97584.0,41.5012,41.5507,41.3825,41.422,97584.0
2022-11-21 11:45:00,41.85,41.97,41.8,41.96,29615.0,41.4122,41.5309,41.3627,41.521,29615.0
2022-11-21 11:50:00,41.96,42.06,41.89,42.01,287723.0,41.521,41.62,41.4517,41.5705,287723.0
2022-11-21 11:55:00,42.0,42.01,41.71,41.78,51543.0,41.5606,41.5705,41.2736,41.3429,51543.0
2022-11-21 12:00:00,41.78,41.99,41.76,41.91,46060.0,41.3429,41.5507,41.3231,41.4715,46060.0
2022-11-21 12:05:00,41.92,42.03,41.86,41.97,24798.0,41.4814,41.5903,41.422,41.5309,24798.0
2022-11-21 12:10:00,41.98,42.09,41.95,41.97,26423.0,41.5408,41.6496,41.5111,41.5309,26423.0
2022-11-21 12:15:00,41.96,42.0,41.87,41.88,29484.0,41.521,41.5606,41.4319,41.4418,29484.0
2022-11-21 12:20:00,41.89,41.89,41.73,41.76,45276.0,41.4517,41.4517,41.2934,41.3231,45276.0
2022-11-21 12:25:00,41.75,41.79,41.66,41.69,25650.0,41.3132,41.3528,41.2241,41.2538,25650.0
2022-11-21 12:30:00,41.69,41.81,41.66,41.8,48980.0,41.2538,41.3726,41.2241,41.3627,48980.0
2022-11-21 12:35:00,41.8,41.86,41.72,41.72,39517.0,41.3627,41.422,41.2835,41.2835,39517.0
2022-11-21 12:40:00,41.73,41.78,41.71,41.75,32362.0,41.2934,41.3429,41.2736,41.3132,32362.0
2022-11-21 12:45:00,41.76,41.82,41.69,41.71,27016.0,41.3231,41.3825,41.2538,41.2736,27016.0
2022-11-21 12:50:00,41.71,41.76,41.66,41.72,53001.0,41.2736,41.3231,41.2241,41.2835,53001.0
2022-11-21 12:55:00,41.72,41.77,41.63,41.65,96813.0,41.2835,41.333,41.1945,41.2142,96813.0
2022-11-21 13:00:00,41.63,41.74,41.6,41.69,79372.0,41.1945,41.3033,41.1648,41.2538,79372.0
2022-11-21 13:05:00,41.7,41.82,41.68,41.73,70474.0,41.2637,41.3825,41.2439,41.2934,70474.0
2022-11-21 13:10:00,41.74,42.01,41.74,41.97,106541.0,41.3033,41.5705,41.3033,41.5309,106541.0
2022-11-21 13:15:00,41.98,42.01,41.91,41.94,46306.0,41.5408,41.5705,41.4715,41.5012,46306.0
2022-11-21 13:20:00,41.95,42.0,41.88,41.97,279922.0,41.5111,41.5606,41.4418,41.5309,279922.0
2022-11-21 13:25:00,41.97,42.0,41.89,41.96,63657.0,41.5309,41.5606,41.4517,41.521,63657.0
2022-11-21 13:30:00,41.97,42.02,41.93,42.01,53908.0,41.5309,41.5804,41.4913,41.5705,53908.0
2022-11-21 13:35:00,42.02,42.14,42.0,42.09,73319.0,41.5804,41.6991,41.5606,41.6496,73319.0
2022-11-21 13:40:00,42.09,42.09,41.93,41.95,133338.0,41.6496,41.6496,41.4913,41.5111,133338.0
2022-11-21 13:45:00,41.95,41.98,41.81,41.84,63666.0,41.5111,41.5408,41.3726,41.4023,63666.0
2022-11-21 13:50:00,41.83,41.91,41.82,41.87,60670.0,41.3924,41.4715,41.3825,41.4319,60670.0
2022-11-21 13:55:00,41.87,41.9,41.82,41.83,37942.0,41.4319,41.4616,41.3825,41.3924,37942.0
2022-11-21 14:00:00,41.83,41.86,41.78,41.83,70779.0,41.3924,41.422,41.3429,41.3924,70779.0
2022-11-21 14:05:00,41.83,41.91,41.8,41.8,52125.0,41.3924,41.4715,41.3627,41.3627,52125.0
2022-11-21 14:10:00,41.82,41.83,41.72,41.76,58285.0,41.3825,41.3924,41.2835,41.3231,58285.0
2022-11-21 14:15:00,41.75,41.84,41.74,41.78,51416.0,41.3132,41.4023,41.3033,41.3429,51416.0
2022-11-21 14:20:00,41.78,41.78,41.56,41.57,90682.0,41.3429,41.3429,41.1252,41.1351,90682.0
2022-11-21 14:25:00,41.58,41.66,41.56,41.64,102812.0,41.145,41.2241,41.1252,41.2044,102812.0
2022-11-21 14:30:00,41.64,41.73,41.61,41.63,145057.0,41.2044,41.2934,41.1747,41.1945,145057.0
2022-11-21 14:35:00,41.63,41.64,41.55,41.58,59493.0,41.1945,41.2044,41.1153,41.145,59493.0
2022-11-21 14:40:00,41.58,41.61,41.52,41.56,73703.0,41.145,41.1747,41.0856,41.1252,73703.0
2022-11-21 14:45:00,41.55,41.59,41.52,41.59,45909.0,41.1153,41.1549,41.0856,41.1549,45909.0
2022-11-21 14:50:00,41.59,41.78,41.58,41.74,62857.0,41.1549,41.3429,41.145,41.3033,62857.0
2022-11-21 14:55:00,41.74,41.78,41.66,41.71,53071.0,41.3033,41.3429,41.2241,41.2736,53071.0
2022-11-21 15:00:00,41.71,41.87,41.7,41.87,93086.0,41.2736,41.4319,41.2637,41.4319,93086.0
2022-11-21 15:05:00,41.86,41.86,41.72,41.73,73054.0,41.422,41.422,41.2835,41.2934,73054.0
2022-11-21 15:10:00,41.73,41.75,41.65,41.66,77101.0,41.2934,41.3132,41.2142,41.2241,77101.0
2022-11-21 15:15:00,41.66,41.76,41.65,41.75,135785.0,41.2241,41.3231,41.2142,41.3132,135785.0
2022-11-21 15:20:00,41.74,41.77,41.6,41.63,101046.0,41.3033,41.333,41.1648,41.1945,101046.0
2022-11-21 15:25:00,41.64,41.67,41.57,41.6,91796.0,41.2044,41.234,41.1351,41.1648,91796.0
2022-11-21 15:30:00,41.59,41.65,41.55,41.55,130121.0,41.1549,41.2142,41.1153,41.1153,130121.0
2022-11-21 15:35:00,41.55,41.63,41.54,41.55,117755.0,41.1153,41.1945,41.1054,41.1153,117755.0
2022-11-21 15:40:00,41.56,41.57,41.44,41.51,170201.0,41.1252,41.1351,41.0064,41.0757,170201.0
2022-11-21 15:45:00,41.51,41.73,41.5,41.7,250669.0,41.0757,41.2934,41.0658,41.2637,250669.0
2022-11-21 15:50:00,41.7,41.76,41.61,41.65,340203.0,41.2637,41.3231,41.1747,41.2142,340203.0
2022-11-21 15:55:00,41.65,41.65,41.52,41.56,868064.0,41.2142,41.2142,41.0856,41.1252,868064.0
2022-11-22 09:30:00,41.76,42.2,41.54,41.57,244315.0,41.3231,41.7585,41.1054,41.1351,244315.0
2022-11-22 09:35:00,41.6,41.75,41.38,41.39,80203.0,41.1648,41.3132,40.9471,40.957,80203.0
2022-11-22 09:40:00,41.38,41.52,41.25,41.48,72322.0,40.9471,41.0856,40.8184,41.046,72322.0
2022-11-22 09:45:00,41.49,41.61,41.42,41.5,163165.0,41.0559,41.1747,40.9867,41.0658,163165.0
2022-11-22 09:50:00,41.5,41.6,41.46,41.49,63897.0,41.0658,41.1648,41.0262,41.0559,63897.0
2022-11-22 09:55:00,41.49,41.56,41.39,41.5,54937.0,41.0559,41.1252,40.957,41.0658,54937.0
2022-11-22 10:00:00,41.5,41.7,41.44,41.59,85192.0,41.0658,41.2637,41.0064,41.1549,85192.0
2022-11-22 10:05:00,41.6,41.78,41.46,41.48,79098.0,41.1648,41.3429,41.0262,41.046,79098.0
2022-11-22 10:10:00,41.48,41.65,41.45,41.56,103421.0,41.046,41.2142,41.0163,41.1252,103421.0
2022-11-22 10:15:00,41.56,41.62,41.55,41.59,96140.0,41.1252,41.1846,41.1153,41.1549,96140.0
2022-11-22 10:20:00,41.59,41.65,41.57,41.59,64468.0,41.1549,41.2142,41.1351,41.1549,64468.0
2022-11-22 10:25:00,41.6,41.76,41.59,41.71,117332.0,41.1648,41.3231,41.1549,41.2736,117332.0
2022-11-22 10:30:00,41.71,41.8,41.58,41.63,350472.0,41.2736,41.3627,41.145,41.1945,350472.0
2022-11-22 10:35:00,41.62,41.91,41.61,41.8,155805.0,41.1846,41.4715,41.1747,41.3627,155805.0
2022-11-22 10:40:00,41.8,42.06,41.8,42.0,113788.0,41.3627,41.62,41.3627,41.5606,113788.0
2022-11-22 10:45:00,42.02,42.25,41.97,42.18,261263.0,41.5804,41.808,41.5309,41.7387,261263.0
2022-11-22 10:50:00,42.18,42.21,41.98,42.1,447702.0,41.7387,41.7684,41.5408,41.6595,447702.0
2022-11-22 10:55:00,42.11,42.3,42.0,42.26,1201565.0,41.6694,41.8574,41.5606,41.8179,1201565.0
2022-11-22 11:00:00,42.27,42.35,42.27,42.27,178197.0,41.8278,41.9069,41.8278,41.8278,178197.0
2022-11-22 11:05:00,42.27,42.44,42.19,42.43,179912.0,41.8278,41.996,41.7486,41.9861,179912.0
2022-11-22 11:10:00,42.44,42.51,42.31,42.35,63681.0,41.996,42.0652,41.8673,41.9069,63681.0
2022-11-22 11:15:00,42.34,42.36,42.2,42.23,76132.0,41.897,41.9168,41.7585,41.7882,76132.0
2022-11-22 11:20:00,42.22,42.34,42.18,42.27,78995.0,41.7783,41.897,41.7387,41.8278,78995.0
2022-11-22 11:25:00,42.27,42.29,42.15,42.17,166798.0,41.8278,41.8476,41.709,41.7288,166798.0
2022-11-22 11:30:00,42.18,42.21,42.1,42.15,48198.0,41.7387,41.7684,41.6595,41.709,48198.0
2022-11-22 11:35:00,42.14,42.2,42.04,42.19,55512.0,41.6991,41.7585,41.6002,41.7486,55512.0
2022-11-22 11:40:00,42.19,42.28,42.13,42.13,59226.0,41.7486,41.8377,41.6892,41.6892,59226.0
2022-11-22 11:45:00,42.13,42.14,42.04,42.06,31538.0,41.6892,41.6991,41.6002,41.62,31538.0
2022-11-22 11:50:00,42.06,42.09,41.97,42.01,40116.0,41.62,41.6496,41.5309,41.5705,40116.0
2022-11-22 11:55:00,42.01,42.12,41.98,42.01,75367.0,41.5705,41.6793,41.5408,41.5705,75367.0
2022-11-22 12:00:00,42.01,42.15,42.0,42.14,178723.0,41.5705,41.709,41.5606,41.6991,178723.0
2022-11-22 12:05:00,42.15,42.21,42.09,42.16,91612.0,41.709,41.7684,41.6496,41.7189,91612.0
2022-11-22 12:10:00,42.16,42.18,42.08,42.09,51076.0,41.7189,41.7387,41.6397,41.6496,51076.0
2022-11-22 12:15:00,42.09,42.12,42.06,42.1,39742.0,41.6496,41.6793,41.62,41.6595,39742.0
2022-11-22 12:20:00,42.09,42.17,42.06,42.09,61625.0,41.6496,41.7288,41.62,41.6496,61625.0
2022-11-22 12:25:00,42.09,42.12,42.05,42.06,53439.0,41.6496,41.6793,41.6101,41.62,53439.0
2022-11-22 12:30:00,42.05,42.09,42.0,42.05,59568.0,41.6101,41.6496,41.5606,41.6101,59568.0
2022-11-22 12:35:00,42.04,42.06,42.01,42.02,121817.0,41.6002,41.62,41.5705,41.5804,121817.0
2022-11-22 12:40:00,42.02,42.04,41.87,41.93,60145.0,41.5804,41.6002,41.4319,41.4913,60145.0
2022-11-22 12:45:00,41.93,42.06,41.93,42.04,40724.0,41.4913,41.62,41.4913,41.6002,40724.0
2022-11-22 12:50:00,42.04,42.06,41.95,41.98,44375.0,41.6002,41.62,41.5111,41.5408,44375.0
2022-11-22 12:55:00,41.99,42.03,41.98,42.01,28744.0,41.5507,41.5903,41.5408,41.5705,28744.0
2022-11-22 13:00:00,42.01,42.06,41.94,42.02,53072.0,41.5705,41.62,41.5012,41.5804,53072.0
2022-11-22 13:05:00,42.02,42.13,42.01,42.1,80481.0,41.5804,41.6892,41.5705,41.6595,80481.0
2022-11-22 13:10:00,42.1,42.17,42.09,42.11,65730.0,41.6595,41.7288,41.6496,41.6694,65730.0
2022-11-22 13:15:00,42.1,42.19,42.07,42.19,63656.0,41.6595,41.7486,41.6299,41.7486,63656.0
2022-11-22 13:20:00,42.21,42.21,42.14,42.15,33762.0,41.7684,41.7684,41.6991,41.709,33762.0
2022-11-22 13:25:00,42.15,42.17,42.12,42.13,53818.0,41.709,41.7288,41.6793,41.6892,53818.0
2022-11-22 13:30:00,42.14,42.19,42.13,42.16,37856.0,41.6991,41.7486,41.6892,41.7189,37856.0
2022-11-22 13:35:00,42.16,42.17,42.11,42.14,26848.0,41.7189,41.7288,41.6694,41.6991,26848.0
2022-11-22 13:40:00,42.14,42.16,42.11,42.12,27612.0,41.6991,41.7189,41.6694,41.6793,27612.0
2022-11-22 13:45:00,42.12,42.17,42.11,42.15,39880.0,41.6793,41.7288,41.6694,41.709,39880.0
2022-11-22 13:50:00,42.15,42.18,42.13,42.18,40013.0,41.709,41.7387,41.6892,41.7387,40013.0
2022-11-22 13:55:00,42.18,42.2,42.13,42.15,52017.0,41.7387,41.7585,41.6892,41.709,52017.0
2022-11-22 14:00:00,42.15,42.19,42.11,42.19,135359.0,41.709,41.7486,41.6694,41.7486,135359.0
2022-11-22 14:05:00,42.18,42.2,42.06,42.06,111536.0,41.7387,41.7585,41.62,41.62,111536.0
2022-11-22 14:10:00,42.06,42.13,42.06,42.08,44457.0,41.62,41.6892,41.62,41.6397,44457.0
2022-11-22 14:15:00,42.08,42.11,42.06,42.06,57764.0,41.6397,41.6694,41.62,41.62,57764.0
2022-11-22 14:20:00,42.05,42.14,42.05,42.13,62993.0,41.6101,41.6991,41.6101,41.6892,62993.0
2022-11-22 14:25:00,42.14,42.14,42.09,42.12,124257.0,41.6991,41.6991,41.6496,41.6793,124257.0
2022-11-22 14:30:00,42.12,42.17,42.11,42.16,60183.0,41.6793,41.7288,41.6694,41.7189,60183.0
2022-11-22 14:35:00,42.16,42.27,42.16,42.25,44101.0,41.7189,41.8278,41.7189,41.808,44101.0
2022-11-22 14:40:00,42.25,42.27,42.2,42.22,48072.0,41.808,41.8278,41.7585,41.7783,48072.0
2022-11-22 14:45:00,42.21,42.26,42.2,42.26,26968.0,41.7684,41.8179,41.7585,41.8179,26968.0
2022-11-22 14:50:00,42.25,42.26,42.22,42.24,39423.0,41.808,41.8179,41.7783,41.7981,39423.0
2022-11-22 14:55:00,42.23,42.27,42.22,42.25,40307.0,41.7882,41.8278,41.7783,41.808,40307.0
2022-11-22 15:00:00,42.25,42.37,42.23,42.34,60750.0,41.808,41.9267,41.7882,41.897,60750.0
2022-11-22 15:05:00,42.34,42.38,42.31,42.34,57577.0,41.897,41.9366,41.8673,41.897,57577.0
2022-11-22 15:10:00,42.33,42.4,42.33,42.4,49113.0,41.8871,41.9564,41.8871,41.9564,49113.0
2022-11-22 15:15:00,42.39,42.44,42.37,42.44,72111.0,41.9465,41.996,41.9267,41.996,72111.0
2022-11-22 15:20:00,42.45,42.6,42.45,42.59,237785.0,42.0059,42.1543,42.0059,42.1444,237785.0
2022-11-22 15:25:00,42.59,42.66,42.57,42.63,134705.0,42.1444,42.2137,42.1246,42.184,134705.0
2022-11-22 15:30:00,42.63,42.72,42.62,42.72,94536.0,42.184,42.2731,42.1741,42.2731,94536.0
2022-11-22 15:35:00,42.73,42.78,42.71,42.77,117969.0,42.2829,42.3324,42.2632,42.3225,117969.0
2022-11-22 15:40:00,42.77,42.79,42.72,42.76,108955.0,42.3225,42.3423,42.2731,42.3126,108955.0
2022-11-22 15:45:00,42.76,42.83,42.73,42.82,155493.0,42.3126,42.3819,42.2829,42.372,155493.0
2022-11-22 15:50:00,42.83,42.86,42.72,42.83,315187.0,42.3819,42.4116,42.2731,42.3819,315187.0
2022-11-22 15:55:00,42.83,42.93,42.78,42.93,679471.0,42.3819,42.4809,42.3324,42.4809,679471.0
2022-11-23 09:30:00,43.14,43.32,42.85,43.25,143482.0,42.6887,42.8668,42.4017,42.7975,143482.0
2022-11-23 09:35:00,43.27,43.56,43.13,43.56,126590.0,42.8173,43.1043,42.6788,43.1043,126590.0
2022-11-23 09:40:00,43.57,43.66,43.39,43.5,90147.0,43.1142,43.2032,42.936,43.0449,90147.0
2022-11-23 09:45:00,43.49,43.82,43.44,43.72,132094.0,43.035,43.3615,42.9855,43.2626,132094.0
2022-11-23 09:50:00,43.73,43.95,43.69,43.91,153963.0,43.2725,43.4902,43.2329,43.4506,153963.0
2022-11-23 09:55:00,43.92,43.93,43.82,43.85,139849.0,43.4605,43.4704,43.3615,43.3912,139849.0
2022-11-23 10:00:00,43.88,43.94,43.65,43.91,92120.0,43.4209,43.4803,43.1933,43.4506,92120.0
2022-11-23 10:05:00,43.88,44.02,43.83,43.9,59817.0,43.4209,43.5595,43.3714,43.4407,59817.0
2022-11-23 10:10:00,43.89,44.15,43.85,44.09,93584.0,43.4308,43.6881,43.3912,43.6287,93584.0
2022-11-23 10:15:00,44.12,44.14,43.96,44.0,52472.0,43.6584,43.6782,43.5001,43.5397,52472.0
2022-11-23 10:20:00,43.99,44.02,43.88,43.99,54959.0,43.5298,43.5595,43.4209,43.5298,54959.0
2022-11-23 10:25:00,44.0,44.04,43.9,43.97,39215.0,43.5397,43.5792,43.4407,43.51,39215.0
2022-11-23 10:30:00,43.97,44.07,43.96,44.06,43043.0,43.51,43.6089,43.5001,43.599,43043.0
2022-11-23 10:35:00,44.07,44.08,43.91,43.97,41096.0,43.6089,43.6188,43.4506,43.51,41096.0
2022-11-23 10:40:00,43.97,43.99,43.84,43.87,56221.0,43.51,43.5298,43.3813,43.411,56221.0
2022-11-23 10:45:00,43.88,43.89,43.79,43.88,31032.0,43.4209,43.4308,43.3319,43.4209,31032.0
2022-11-23 10:50:00,43.89,43.92,43.81,43.82,32727.0,43.4308,43.4605,43.3516,43.3615,32727.0
2022-11-23 10:55:00,43.81,43.98,43.78,43.98,25517.0,43.3516,43.5199,43.322,43.5199,25517.0
2022-11-23 11:00:00,44.0,44.06,43.82,43.88,46559.0,43.5397,43.599,43.3615,43.4209,46559.0
2022-11-23 11:05:00,43.89,43.94,43.87,43.92,43978.0,43.4308,43.4803,43.411,43.4605,43978.0
2022-11-23 11:10:00,43.97,43.98,43.86,43.91,33002.0,43.51,43.5199,43.4011,43.4506,33002.0
2022-11-23 11:15:00,43.92,43.95,43.78,43.78,42273.0,43.4605,43.4902,43.322,43.322,42273.0
2022-11-23 11:20:00,43.8,43.94,43.72,43.94,57534.0,43.3418,43.4803,43.2626,43.4803,57534.0
2022-11-23 11:25:00,43.93,43.94,43.73,43.81,43484.0,43.4704,43.4803,43.2725,43.3516,43484.0
2022-11-23 11:30:00,43.8,43.91,43.76,43.89,37775.0,43.3418,43.4506,43.3022,43.4308,37775.0
2022-11-23 11:35:00,43.9,44.0,43.87,43.98,23688.0,43.4407,43.5397,43.411,43.5199,23688.0
2022-11-23 11:40:00,43.98,43.99,43.93,43.98,41631.0,43.5199,43.5298,43.4704,43.5199,41631.0
2022-11-23 11:45:00,43.98,43.99,43.71,43.73,58117.0,43.5199,43.5298,43.2527,43.2725,58117.0
2022-11-23 11:50:00,43.72,43.86,43.59,43.59,52391.0,43.2626,43.4011,43.1339,43.1339,52391.0
2022-11-23 11:55:00,43.58,43.61,43.41,43.47,56420.0,43.1241,43.1537,42.9558,43.0152,56420.0
2022-11-23 12:00:00,43.47,43.67,43.45,43.65,45920.0,43.0152,43.2131,42.9954,43.1933,45920.0
2022-11-23 12:05:00,43.66,43.73,43.61,43.62,28339.0,43.2032,43.2725,43.1537,43.1636,28339.0
2022-11-23 12:10:00,43.62,43.66,43.49,43.59,41392.0,43.1636,43.2032,43.035,43.1339,41392.0
2022-11-23 12:15:00,43.59,43.67,43.58,43.63,20760.0,43.1339,43.2131,43.1241,43.1735,20760.0
2022-11-23 12:20:00,43.61,43.69,43.6,43.67,19734.0,43.1537,43.2329,43.1438,43.2131,19734.0
2022-11-23 12:25:00,43.67,43.7,43.61,43.62,19242.0,43.2131,43.2428,43.1537,43.1636,19242.0
2022-11-23 12:30:00,43.63,43.67,43.59,43.64,18754.0,43.1735,43.2131,43.1339,43.1834,18754.0
2022-11-23 12:35:00,43.65,43.65,43.59,43.63,15951.0,43.1933,43.1933,43.1339,43.1735,15951.0
2022-11-23 12:40:00,43.63,43.64,43.45,43.54,27205.0,43.1735,43.1834,42.9954,43.0845,27205.0
2022-11-23 12:45:00,43.54,43.55,43.51,43.55,18441.0,43.0845,43.0944,43.0548,43.0944,18441.0
2022-11-23 12:50:00,43.54,43.54,43.31,43.35,21469.0,43.0845,43.0845,42.8569,42.8965,21469.0
2022-11-23 12:55:00,43.35,43.35,43.18,43.28,64262.0,42.8965,42.8965,42.7282,42.8272,64262.0
2022-11-23 13:00:00,43.28,43.35,43.25,43.35,29131.0,42.8272,42.8965,42.7975,42.8965,29131.0
2022-11-23 13:05:00,43.35,43.36,43.3,43.34,8964.0,42.8965,42.9064,42.847,42.8866,8964.0
2022-11-23 13:10:00,43.34,43.35,43.26,43.29,19925.0,42.8866,42.8965,42.8074,42.8371,19925.0
2022-11-23 13:15:00,43.28,43.37,43.28,43.36,26144.0,42.8272,42.9163,42.8272,42.9064,26144.0
2022-11-23 13:20:00,43.36,43.44,43.36,43.4,20478.0,42.9064,42.9855,42.9064,42.9459,20478.0
2022-11-23 13:25:00,43.41,43.53,43.4,43.52,20102.0,42.9558,43.0746,42.9459,43.0647,20102.0
2022-11-23 13:30:00,43.53,43.58,43.53,43.57,19329.0,43.0746,43.1241,43.0746,43.1142,19329.0
2022-11-23 13:35:00,43.57,43.6,43.53,43.57,15209.0,43.1142,43.1438,43.0746,43.1142,15209.0
2022-11-23 13:40:00,43.57,43.6,43.55,43.59,15592.0,43.1142,43.1438,43.0944,43.1339,15592.0
2022-11-23 13:45:00,43.59,43.64,43.58,43.58,17028.0,43.1339,43.1834,43.1241,43.1241,17028.0
2022-11-23 13:50:00,43.57,43.58,43.48,43.51,30380.0,43.1142,43.1241,43.0251,43.0548,30380.0
2022-11-23 13:55:00,43.51,43.54,43.48,43.54,15070.0,43.0548,43.0845,43.0251,43.0845,15070.0
2022-11-23 14:00:00,43.54,44.01,43.38,44.0,124696.0,43.0845,43.5496,42.9261,43.5397,124696.0
2022-11-23 14:05:00,43.96,43.96,43.66,43.76,37280.0,43.5001,43.5001,43.2032,43.3022,37280.0
2022-11-23 14:10:00,43.76,43.77,43.54,43.72,86018.0,43.3022,43.3121,43.0845,43.2626,86018.0
2022-11-23 14:15:00,43.71,43.76,43.63,43.63,46424.0,43.2527,43.3022,43.1735,43.1735,46424.0
2022-11-23 14:20:00,43.65,43.72,43.6,43.72,36684.0,43.1933,43.2626,43.1438,43.2626,36684.0
2022-11-23 14:25:00,43.7,43.83,43.66,43.67,40276.0,43.2428,43.3714,43.2032,43.2131,40276.0
2022-11-23 14:30:00,43.68,43.69,43.57,43.61,42848.0,43.223,43.2329,43.1142,43.1537,42848.0
2022-11-23 14:35:00,43.59,43.59,43.48,43.53,42519.0,43.1339,43.1339,43.0251,43.0746,42519.0
2022-11-23 14:40:00,43.54,43.63,43.54,43.63,20846.0,43.0845,43.1735,43.0845,43.1735,20846.0
2022-11-23 14:45:00,43.62,43.73,43.59,43.7,43848.0,43.1636,43.2725,43.1339,43.2428,43848.0
2022-11-23 14:50:00,43.69,43.75,43.64,43.64,41653.0,43.2329,43.2923,43.1834,43.1834,41653.0
2022-11-23 14:55:00,43.64,43.68,43.6,43.6,50764.0,43.1834,43.223,43.1438,43.1438,50764.0
2022-11-23 15:00:00,43.6,43.62,43.49,43.62,60624.0,43.1438,43.1636,43.035,43.1636,60624.0
2022-11-23 15:05:00,43.62,43.73,43.62,43.69,72790.0,43.1636,43.2725,43.1636,43.2329,72790.0
2022-11-23 15:10:00,43.69,43.73,43.64,43.71,27442.0,43.2329,43.2725,43.1834,43.2527,27442.0
2022-11-23 15:15:00,43.71,43.82,43.7,43.79,34116.0,43.2527,43.3615,43.2428,43.3319,34116.0
2022-11-23 15:20:00,43.8,43.8,43.64,43.73,43640.0,43.3418,43.3418,43.1834,43.2725,43640.0
2022-11-23 15:25:00,43.73,43.77,43.71,43.75,34744.0,43.2725,43.3121,43.2527,43.2923,34744.0
2022-11-23 15:30:00,43.76,43.76,43.64,43.65,39439.0,43.3022,43.3022,43.1834,43.1933,39439.0
2022-11-23 15:35:00,43.65,43.72,43.64,43.71,32363.0,43.1933,43.2626,43.1834,43.2527,32363.0
2022-11-23 15:40:00,43.7,43.71,43.62,43.66,40047.0,43.2428,43.2527,43.1636,43.2032,40047.0
2022-11-23 15:45:00,43.66,43.68,43.58,43.66,74338.0,43.2032,43.223,43.1241,43.2032,74338.0
2022-11-23 15:50:00,43.66,43.74,43.6,43.6,144969.0,43.2032,43.2824,43.1438,43.1438,144969.0
2022-11-23 15:55:00,43.61,43.71,43.57,43.69,313129.0,43.1537,43.2527,43.1142,43.2329,313129.0
2022-11-25 09:30:00,43.17,43.31,42.88,42.88,99885.0,42.7183,42.8569,42.4314,42.4314,99885.0
2022-11-25 09:35:00,42.91,43.2,42.88,43.15,63217.0,42.4611,42.748,42.4314,42.6986,63217.0
2022-11-25 09:40:00,43.13,43.24,43.02,43.1,132407.0,42.6788,42.7876,42.5699,42.6491,132407.0
2022-11-25 09:45:00,43.09,43.29,43.08,43.13,97632.0,42.6392,42.8371,42.6293,42.6788,97632.0
2022-11-25 09:50:00,43.11,43.19,43.05,43.09,71064.0,42.659,42.7381,42.5996,42.6392,71064.0
2022-11-25 09:55:00,43.09,43.48,43.06,43.36,143207.0,42.6392,43.0251,42.6095,42.9064,143207.0
2022-11-25 10:00:00,43.36,43.63,43.31,43.59,133585.0,42.9064,43.1735,42.8569,43.1339,133585.0
2022-11-25 10:05:00,43.59,43.71,43.57,43.71,85151.0,43.1339,43.2527,43.1142,43.2527,85151.0
2022-11-25 10:10:00,43.7,43.73,43.6,43.72,37242.0,43.2428,43.2725,43.1438,43.2626,37242.0
2022-11-25 10:15:00,43.75,43.79,43.6,43.61,35535.0,43.2923,43.3319,43.1438,43.1537,35535.0
2022-11-25 10:20:00,43.62,43.73,43.57,43.72,34690.0,43.1636,43.2725,43.1142,43.2626,34690.0
2022-11-25 10:25:00,43.7,43.7,43.55,43.57,24340.0,43.2428,43.2428,43.0944,43.1142,24340.0
2022-11-25 10:30:00,43.56,43.62,43.51,43.55,103453.0,43.1043,43.1636,43.0548,43.0944,103453.0
2022-11-25 10:35:00,43.55,43.55,43.33,43.33,30111.0,43.0944,43.0944,42.8767,42.8767,30111.0
2022-11-25 10:40:00,43.33,43.49,43.31,43.49,17592.0,42.8767,43.035,42.8569,43.035,17592.0
2022-11-25 10:45:00,43.5,43.54,43.45,43.51,17917.0,43.0449,43.0845,42.9954,43.0548,17917.0
2022-11-25 10:50:00,43.47,43.48,43.37,43.38,25691.0,43.0152,43.0251,42.9163,42.9261,25691.0
2022-11-25 10:55:00,43.39,43.52,43.36,43.52,24168.0,42.936,43.0647,42.9064,43.0647,24168.0
2022-11-25 11:00:00,43.53,43.65,43.47,43.62,37519.0,43.0746,43.1933,43.0152,43.1636,37519.0
2022-11-25 11:05:00,43.62,43.64,43.58,43.59,22448.0,43.1636,43.1834,43.1241,43.1339,22448.0
2022-11-25 11:10:00,43.6,43.6,43.5,43.55,33720.0,43.1438,43.1438,43.0449,43.0944,33720.0
2022-11-25 11:15:00,43.55,43.63,43.53,43.61,29935.0,43.0944,43.1735,43.0746,43.1537,29935.0
2022-11-25 11:20:00,43.62,43.64,43.58,43.63,30255.0,43.1636,43.1834,43.1241,43.1735,30255.0
2022-11-25 11:25:00,43.62,43.62,43.49,43.54,36803.0,43.1636,43.1636,43.035,43.0845,36803.0
2022-11-25 11:30:00,43.54,43.54,43.42,43.46,17423.0,43.0845,43.0845,42.9657,43.0053,17423.0
2022-11-25 11:35:00,43.46,43.51,43.45,43.5,31701.0,43.0053,43.0548,42.9954,43.0449,31701.0
2022-11-25 11:40:00,43.5,43.61,43.42,43.59,53808.0,43.0449,43.1537,42.9657,43.1339,53808.0
2022-11-25 11:45:00,43.6,43.61,43.54,43.56,35044.0,43.1438,43.1537,43.0845,43.1043,35044.0
2022-11-25 11:50:00,43.57,43.58,43.5,43.54,66948.0,43.1142,43.1241,43.0449,43.0845,66948.0
2022-11-25 11:55:00,43.52,43.58,43.51,43.56,20151.0,43.0647,43.1241,43.0548,43.1043,20151.0
2022-11-25 12:00:00,43.55,43.57,43.48,43.48,23251.0,43.0944,43.1142,43.0251,43.0251,23251.0
2022-11-25 12:05:00,43.48,43.51,43.42,43.47,28442.0,43.0251,43.0548,42.9657,43.0152,28442.0
2022-11-25 12:10:00,43.47,43.58,43.45,43.56,26950.0,43.0152,43.1241,42.9954,43.1043,26950.0
2022-11-25 12:15:00,43.57,43.57,43.49,43.52,26301.0,43.1142,43.1142,43.035,43.0647,26301.0
2022-11-25 12:20:00,43.51,43.53,43.44,43.48,27006.0,43.0548,43.0746,42.9855,43.0251,27006.0
2022-11-25 12:25:00,43.49,43.51,43.46,43.48,20035.0,43.035,43.0548,43.0053,43.0251,20035.0
2022-11-25 12:30:00,43.48,43.48,43.33,43.34,28734.0,43.0251,43.0251,42.8767,42.8866,28734.0
2022-11-25 12:35:00,43.34,43.35,43.26,43.27,37382.0,42.8866,42.8965,42.8074,42.8173,37382.0
2022-11-25 12:40:00,43.28,43.31,43.25,43.3,31460.0,42.8272,42.8569,42.7975,42.847,31460.0
2022-11-25 12:45:00,43.31,43.36,43.25,43.33,34517.0,42.8569,42.9064,42.7975,42.8767,34517.0
2022-11-25 12:50:00,43.37,43.39,43.24,43.24,72837.0,42.9163,42.936,42.7876,42.7876,72837.0
2022-11-25 12:55:00,43.25,43.25,42.96,42.98,344861.0,42.7975,42.7975,42.5105,42.5303,344861.0
2022-11-28 09:30:00,42.43,43.47,42.26,43.32,255556.0,41.9861,43.0152,41.8179,42.8668,255556.0
2022-11-28 09:35:00,43.32,43.64,43.25,43.49,146276.0,42.8668,43.1834,42.7975,43.035,146276.0
2022-11-28 09:40:00,43.48,43.83,43.44,43.82,120760.0,43.0251,43.3714,42.9855,43.3615,120760.0
2022-11-28 09:45:00,43.8,44.08,43.5,43.58,140699.0,43.3418,43.6188,43.0449,43.1241,140699.0
2022-11-28 09:50:00,43.58,43.61,43.41,43.47,116648.0,43.1241,43.1537,42.9558,43.0152,116648.0
2022-11-28 09:55:00,43.48,43.61,43.4,43.56,81802.0,43.0251,43.1537,42.9459,43.1043,81802.0
2022-11-28 10:00:00,43.56,43.68,43.49,43.59,95778.0,43.1043,43.223,43.035,43.1339,95778.0
2022-11-28 10:05:00,43.62,43.63,43.45,43.57,56711.0,43.1636,43.1735,42.9954,43.1142,56711.0
2022-11-28 10:10:00,43.56,43.61,43.33,43.51,91316.0,43.1043,43.1537,42.8767,43.0548,91316.0
2022-11-28 10:15:00,43.51,43.51,43.3,43.32,56335.0,43.0548,43.0548,42.847,42.8668,56335.0
2022-11-28 10:20:00,43.31,43.35,43.09,43.14,145197.0,42.8569,42.8965,42.6392,42.6887,145197.0
2022-11-28 10:25:00,43.15,43.2,42.94,43.18,231717.0,42.6986,42.748,42.4908,42.7282,231717.0
2022-11-28 10:30:00,43.18,43.32,43.17,43.22,68344.0,42.7282,42.8668,42.7183,42.7678,68344.0
2022-11-28 10:35:00,43.21,43.35,43.19,43.23,59501.0,42.7579,42.8965,42.7381,42.7777,59501.0
2022-11-28 10:40:00,43.23,43.3,43.2,43.23,61801.0,42.7777,42.847,42.748,42.7777,61801.0
2022-11-28 10:45:00,43.23,43.34,43.2,43.29,96571.0,42.7777,42.8866,42.748,42.8371,96571.0
2022-11-28 10:50:00,43.29,43.31,43.12,43.19,47883.0,42.8371,42.8569,42.6689,42.7381,47883.0
2022-11-28 10:55:00,43.18,43.31,43.13,43.14,48313.0,42.7282,42.8569,42.6788,42.6887,48313.0
2022-11-28 11:00:00,43.13,43.27,43.13,43.22,37821.0,42.6788,42.8173,42.6788,42.7678,37821.0
2022-11-28 11:05:00,43.2,43.25,43.09,43.17,28353.0,42.748,42.7975,42.6392,42.7183,28353.0
2022-11-28 11:10:00,43.15,43.26,43.11,43.23,35332.0,42.6986,42.8074,42.659,42.7777,35332.0
2022-11-28 11:15:00,43.21,43.29,43.2,43.2,31508.0,42.7579,42.8371,42.748,42.748,31508.0
2022-11-28 11:20:00,43.19,43.2,43.11,43.18,29122.0,42.7381,42.748,42.659,42.7282,29122.0
2022-11-28 11:25:00,43.15,43.22,43.1,43.12,61634.0,42.6986,42.7678,42.6491,42.6689,61634.0
2022-11-28 11:30:00,43.12,43.16,43.05,43.06,38754.0,42.6689,42.7084,42.5996,42.6095,38754.0
2022-11-28 11:35:00,43.08,43.23,43.06,43.19,61544.0,42.6293,42.7777,42.6095,42.7381,61544.0
2022-11-28 11:40:00,43.19,43.25,43.15,43.23,46649.0,42.7381,42.7975,42.6986,42.7777,46649.0
2022-11-28 11:45:00,43.22,43.37,43.21,43.34,58861.0,42.7678,42.9163,42.7579,42.8866,58861.0
2022-11-28 11:50:00,43.34,43.42,43.33,43.39,48604.0,42.8866,42.9657,42.8767,42.936,48604.0
2022-11-28 11:55:00,43.39,43.45,43.36,43.36,29934.0,42.936,42.9954,42.9064,42.9064,29934.0
2022-11-28 12:00:00,43.36,43.39,43.06,43.21,81827.0,42.9064,42.936,42.6095,42.7579,81827.0
2022-11-28 12:05:00,43.2,43.43,43.2,43.24,47381.0,42.748,42.9756,42.748,42.7876,47381.0
2022-11-28 12:10:00,43.24,43.26,43.17,43.21,33082.0,42.7876,42.8074,42.7183,42.7579,33082.0
2022-11-28 12:15:00,43.2,43.28,43.18,43.24,43515.0,42.748,42.8272,42.7282,42.7876,43515.0
2022-11-28 12:20:00,43.25,43.27,43.2,43.2,31913.0,42.7975,42.8173,42.748,42.748,31913.0
2022-11-28 12:25:00,43.21,43.23,43.16,43.16,29138.0,42.7579,42.7777,42.7084,42.7084,29138.0
2022-11-28 12:30:00,43.17,43.26,43.17,43.23,29000.0,42.7183,42.8074,42.7183,42.7777,29000.0
2022-11-28 12:35:00,43.23,43.24,43.13,43.15,61250.0,42.7777,42.7876,42.6788,42.6986,61250.0
2022-11-28 12:40:00,43.16,43.19,43.11,43.14,99598.0,42.7084,42.7381,42.659,42.6887,99598.0
2022-11-28 12:45:00,43.13,43.15,43.08,43.11,21133.0,42.6788,42.6986,42.6293,42.659,21133.0
2022-11-28 12:50:00,43.11,43.13,42.91,42.93,97525.0,42.659,42.6788,42.4611,42.4809,97525.0
2022-11-28 12:55:00,42.93,42.95,42.86,42.87,66438.0,42.4809,42.5006,42.4116,42.4215,66438.0
2022-11-28 13:00:00,42.87,42.93,42.83,42.88,78452.0,42.4215,42.4809,42.3819,42.4314,78452.0
2022-11-28 13:05:00,42.87,42.99,42.83,42.94,100733.0,42.4215,42.5402,42.3819,42.4908,100733.0
2022-11-28 13:10:00,42.95,42.98,42.85,42.97,44962.0,42.5006,42.5303,42.4017,42.5204,44962.0
2022-11-28 13:15:00,42.95,42.99,42.9,42.98,29593.0,42.5006,42.5402,42.4512,42.5303,29593.0
2022-11-28 13:20:00,42.99,43.15,42.96,43.15,31315.0,42.5402,42.6986,42.5105,42.6986,31315.0
2022-11-28 13:25:00,43.15,43.18,43.11,43.16,45674.0,42.6986,42.7282,42.659,42.7084,45674.0
2022-11-28 13:30:00,43.16,43.17,43.09,43.09,30603.0,42.7084,42.7183,42.6392,42.6392,30603.0
2022-11-28 13:35:00,43.1,43.15,43.05,43.15,31889.0,42.6491,42.6986,42.5996,42.6986,31889.0
2022-11-28 13:40:00,43.15,43.15,42.96,42.97,44747.0,42.6986,42.6986,42.5105,42.5204,44747.0
2022-11-28 13:45:00,42.98,43.01,42.95,42.98,29055.0,42.5303,42.56,42.5006,42.5303,29055.0
2022-11-28 13:50:00,42.98,42.99,42.86,42.9,58655.0,42.5303,42.5402,42.4116,42.4512,58655.0
2022-11-28 13:55:00,42.88,42.9,42.75,42.8,51902.0,42.4314,42.4512,42.3027,42.3522,51902.0
2022-11-28 14:00:00,42.8,42.83,42.73,42.75,73531.0,42.3522,42.3819,42.2829,42.3027,73531.0
2022-11-28 14:05:00,42.76,42.8,42.71,42.72,47088.0,42.3126,42.3522,42.2632,42.2731,47088.0
2022-11-28 14:10:00,42.72,42.75,42.62,42.62,58423.0,42.2731,42.3027,42.1741,42.1741,58423.0
2022-11-28 14:15:00,42.62,42.66,42.6,42.62,35606.0,42.1741,42.2137,42.1543,42.1741,35606.0
2022-11-28 14:20:00,42.62,42.64,42.55,42.59,73781.0,42.1741,42.1939,42.1048,42.1444,73781.0
2022-11-28 14:25:00,42.58,42.63,42.53,42.54,60374.0,42.1345,42.184,42.085,42.0949,60374.0
2022-11-28 14:30:00,42.54,42.7,42.5,42.69,62709.0,42.0949,42.2533,42.0554,42.2434,62709.0
2022-11-28 14:35:00,42.68,42.72,42.67,42.69,35634.0,42.2335,42.2731,42.2236,42.2434,35634.0
2022-11-28 14:40:00,42.69,42.71,42.64,42.68,47748.0,42.2434,42.2632,42.1939,42.2335,47748.0
2022-11-28 14:45:00,42.68,42.76,42.67,42.71,52197.0,42.2335,42.3126,42.2236,42.2632,52197.0
2022-11-28 14:50:00,42.72,42.82,42.7,42.77,68249.0,42.2731,42.372,42.2533,42.3225,68249.0
2022-11-28 14:55:00,42.76,42.77,42.65,42.68,70566.0,42.3126,42.3225,42.2038,42.2335,70566.0
2022-11-28 15:00:00,42.7,42.72,42.64,42.66,63343.0,42.2533,42.2731,42.1939,42.2137,63343.0
2022-11-28 15:05:00,42.66,42.66,42.55,42.56,56112.0,42.2137,42.2137,42.1048,42.1147,56112.0
2022-11-28 15:10:00,42.56,42.57,42.44,42.48,57250.0,42.1147,42.1246,41.996,42.0356,57250.0
2022-11-28 15:15:00,42.49,42.51,42.41,42.44,76419.0,42.0455,42.0652,41.9663,41.996,76419.0
2022-11-28 15:20:00,42.45,42.49,42.32,42.33,94412.0,42.0059,42.0455,41.8772,41.8871,94412.0
2022-11-28 15:25:00,42.34,42.35,42.27,42.33,84060.0,41.897,41.9069,41.8278,41.8871,84060.0
2022-11-28 15:30:00,42.33,42.33,42.24,42.28,93719.0,41.8871,41.8871,41.7981,41.8377,93719.0
2022-11-28 15:35:00,42.28,42.36,42.28,42.3,90482.0,41.8377,41.9168,41.8377,41.8574,90482.0
2022-11-28 15:40:00,42.31,42.46,42.3,42.45,170503.0,41.8673,42.0158,41.8574,42.0059,170503.0
2022-11-28 15:45:00,42.45,42.52,42.44,42.48,158530.0,42.0059,42.0751,41.996,42.0356,158530.0
2022-11-28 15:50:00,42.48,42.84,42.47,42.83,360853.0,42.0356,42.3918,42.0257,42.3819,360853.0
2022-11-28 15:55:00,42.84,42.84,42.59,42.73,983818.0,42.3918,42.3918,42.1444,42.2829,983818.0
2022-11-29 09:30:00,42.95,43.0,42.61,42.94,106777.0,42.5006,42.5501,42.1642,42.4908,106777.0
2022-11-29 09:35:00,42.93,42.93,42.73,42.79,82213.0,42.4809,42.4809,42.2829,42.3423,82213.0
2022-11-29 09:40:00,42.84,42.96,42.76,42.8,124611.0,42.3918,42.5105,42.3126,42.3522,124611.0
2022-11-29 09:45:00,42.79,43.09,42.76,42.98,250883.0,42.3423,42.6392,42.3126,42.5303,250883.0
2022-11-29 09:50:00,42.98,43.14,42.97,43.1,61587.0,42.5303,42.6887,42.5204,42.6491,61587.0
2022-11-29 09:55:00,43.09,43.13,42.96,43.06,45161.0,42.6392,42.6788,42.5105,42.6095,45161.0
2022-11-29 10:00:00,43.08,43.28,43.07,43.15,55518.0,42.6293,42.8272,42.6194,42.6986,55518.0
2022-11-29 10:05:00,43.15,43.37,43.12,43.29,59494.0,42.6986,42.9163,42.6689,42.8371,59494.0
2022-11-29 10:10:00,43.31,43.33,42.99,43.05,59883.0,42.8569,42.8767,42.5402,42.5996,59883.0
2022-11-29 10:15:00,43.04,43.28,43.04,43.17,52193.0,42.5897,42.8272,42.5897,42.7183,52193.0
2022-11-29 10:20:00,43.19,43.31,43.19,43.23,51751.0,42.7381,42.8569,42.7381,42.7777,51751.0
2022-11-29 10:25:00,43.23,43.32,43.18,43.25,56625.0,42.7777,42.8668,42.7282,42.7975,56625.0
2022-11-29 10:30:00,43.25,43.31,43.2,43.26,75858.0,42.7975,42.8569,42.748,42.8074,75858.0
2022-11-29 10:35:00,43.27,43.42,43.24,43.42,52001.0,42.8173,42.9657,42.7876,42.9657,52001.0
2022-11-29 10:40:00,43.4,43.47,43.38,43.44,48298.0,42.9459,43.0152,42.9261,42.9855,48298.0
2022-11-29 10:45:00,43.44,43.56,43.42,43.53,103133.0,42.9855,43.1043,42.9657,43.0746,103133.0
2022-11-29 10:50:00,43.53,43.56,43.33,43.34,92754.0,43.0746,43.1043,42.8767,42.8866,92754.0
2022-11-29 10:55:00,43.34,43.4,43.23,43.25,74718.0,42.8866,42.9459,42.7777,42.7975,74718.0
2022-11-29 11:00:00,43.24,43.24,42.77,42.82,81263.0,42.7876,42.7876,42.3225,42.372,81263.0
2022-11-29 11:05:00,42.81,42.85,42.55,42.55,59820.0,42.3621,42.4017,42.1048,42.1048,59820.0
2022-11-29 11:10:00,42.56,42.62,42.49,42.55,127674.0,42.1147,42.1741,42.0455,42.1048,127674.0
2022-11-29 11:15:00,42.55,42.56,42.3,42.31,96709.0,42.1048,42.1147,41.8574,41.8673,96709.0
2022-11-29 11:20:00,42.31,42.36,42.25,42.3,61887.0,41.8673,41.9168,41.808,41.8574,61887.0
2022-11-29 11:25:00,42.29,42.41,42.21,42.31,87374.0,41.8476,41.9663,41.7684,41.8673,87374.0
2022-11-29 11:30:00,42.31,42.39,42.22,42.39,69276.0,41.8673,41.9465,41.7783,41.9465,69276.0
2022-11-29 11:35:00,42.37,42.45,42.33,42.42,34045.0,41.9267,42.0059,41.8871,41.9762,34045.0
2022-11-29 11:40:00,42.44,42.52,42.37,42.51,43751.0,41.996,42.0751,41.9267,42.0652,43751.0
2022-11-29 11:45:00,42.5,42.53,42.45,42.53,40610.0,42.0554,42.085,42.0059,42.085,40610.0
2022-11-29 11:50:00,42.52,42.67,42.48,42.67,69482.0,42.0751,42.2236,42.0356,42.2236,69482.0
2022-11-29 11:55:00,42.68,42.75,42.65,42.73,51764.0,42.2335,42.3027,42.2038,42.2829,51764.0
2022-11-29 12:00:00,42.72,42.76,42.68,42.73,28645.0,42.2731,42.3126,42.2335,42.2829,28645.0
2022-11-29 12:05:00,42.73,42.8,42.67,42.68,60233.0,42.2829,42.3522,42.2236,42.2335,60233.0
2022-11-29 12:10:00,42.7,42.7,42.58,42.68,37506.0,42.2533,42.2533,42.1345,42.2335,37506.0
2022-11-29 12:15:00,42.68,42.75,42.62,42.75,62337.0,42.2335,42.3027,42.1741,42.3027,62337.0
2022-11-29 12:20:00,42.75,42.77,42.66,42.7,23277.0,42.3027,42.3225,42.2137,42.2533,23277.0
2022-11-29 12:25:00,42.71,42.72,42.6,42.64,42171.0,42.2632,42.2731,42.1543,42.1939,42171.0
2022-11-29 12:30:00,42.64,42.71,42.62,42.71,21325.0,42.1939,42.2632,42.1741,42.2632,21325.0
2022-11-29 12:35:00,42.72,42.87,42.69,42.79,62462.0,42.2731,42.4215,42.2434,42.3423,62462.0
2022-11-29 12:40:00,42.79,42.82,42.77,42.78,40863.0,42.3423,42.372,42.3225,42.3324,40863.0
2022-11-29 12:45:00,42.78,42.8,42.64,42.69,39674.0,42.3324,42.3522,42.1939,42.2434,39674.0
2022-11-29 12:50:00,42.7,42.74,42.66,42.67,18037.0,42.2533,42.2928,42.2137,42.2236,18037.0
2022-11-29 12:55:00,42.67,42.74,42.64,42.65,25936.0,42.2236,42.2928,42.1939,42.2038,25936.0
2022-11-29 13:00:00,42.64,42.66,42.56,42.61,28678.0,42.1939,42.2137,42.1147,42.1642,28678.0
2022-11-29 13:05:00,42.59,42.67,42.59,42.66,34734.0,42.1444,42.2236,42.1444,42.2137,34734.0
2022-11-29 13:10:00,42.66,42.76,42.66,42.73,31360.0,42.2137,42.3126,42.2137,42.2829,31360.0
2022-11-29 13:15:00,42.73,42.75,42.5,42.51,54930.0,42.2829,42.3027,42.0554,42.0652,54930.0
2022-11-29 13:20:00,42.51,42.56,42.46,42.52,67620.0,42.0652,42.1147,42.0158,42.0751,67620.0
2022-11-29 13:25:00,42.53,42.55,42.45,42.47,26791.0,42.085,42.1048,42.0059,42.0257,26791.0
2022-11-29 13:30:00,42.46,42.5,42.44,42.47,18130.0,42.0158,42.0554,41.996,42.0257,18130.0
2022-11-29 13:35:00,42.48,42.54,42.46,42.5,49091.0,42.0356,42.0949,42.0158,42.0554,49091.0
2022-11-29 13:40:00,42.5,42.53,42.48,42.49,39197.0,42.0554,42.085,42.0356,42.0455,39197.0
2022-11-29 13:45:00,42.5,42.65,42.5,42.64,30639.0,42.0554,42.2038,42.0554,42.1939,30639.0
2022-11-29 13:50:00,42.64,42.73,42.61,42.73,28640.0,42.1939,42.2829,42.1642,42.2829,28640.0
2022-11-29 13:55:00,42.73,42.78,42.67,42.75,29981.0,42.2829,42.3324,42.2236,42.3027,29981.0
2022-11-29 14:00:00,42.75,42.95,42.75,42.92,38945.0,42.3027,42.5006,42.3027,42.471,38945.0
2022-11-29 14:05:00,42.93,42.93,42.83,42.89,32083.0,42.4809,42.4809,42.3819,42.4413,32083.0
2022-11-29 14:10:00,42.9,42.9,42.84,42.89,19262.0,42.4512,42.4512,42.3918,42.4413,19262.0
2022-11-29 14:15:00,42.88,42.9,42.85,42.87,28954.0,42.4314,42.4512,42.4017,42.4215,28954.0
2022-11-29 14:20:00,42.87,42.88,42.71,42.72,39565.0,42.4215,42.4314,42.2632,42.2731,39565.0
2022-11-29 14:25:00,42.72,42.77,42.69,42.75,24935.0,42.2731,42.3225,42.2434,42.3027,24935.0
2022-11-29 14:30:00,42.75,42.75,42.67,42.72,46050.0,42.3027,42.3027,42.2236,42.2731,46050.0
2022-11-29 14:35:00,42.71,42.74,42.67,42.74,22346.0,42.2632,42.2928,42.2236,42.2928,22346.0
2022-11-29 14:40:00,42.75,42.78,42.66,42.7,33862.0,42.3027,42.3324,42.2137,42.2533,33862.0
2022-11-29 14:45:00,42.7,42.7,42.66,42.68,27176.0,42.2533,42.2533,42.2137,42.2335,27176.0
2022-11-29 14:50:00,42.68,42.74,42.67,42.7,26801.0,42.2335,42.2928,42.2236,42.2533,26801.0
2022-11-29 14:55:00,42.7,42.77,42.69,42.76,34773.0,42.2533,42.3225,42.2434,42.3126,34773.0
2022-11-29 15:00:00,42.77,42.8,42.69,42.7,33087.0,42.3225,42.3522,42.2434,42.2533,33087.0
2022-11-29 15:05:00,42.7,42.83,42.7,42.8,24717.0,42.2533,42.3819,42.2533,42.3522,24717.0
2022-11-29 15:10:00,42.8,42.81,42.76,42.78,27448.0,42.3522,42.3621,42.3126,42.3324,27448.0
2022-11-29 15:15:00,42.79,42.84,42.76,42.78,47533.0,42.3423,42.3918,42.3126,42.3324,47533.0
2022-11-29 15:20:00,42.79,42.85,42.71,42.73,55874.0,42.3423,42.4017,42.2632,42.2829,55874.0
2022-11-29 15:25:00,42.73,42.8,42.7,42.78,39262.0,42.2829,42.3522,42.2533,42.3324,39262.0
2022-11-29 15:30:00,42.78,42.95,42.78,42.93,62370.0,42.3324,42.5006,42.3324,42.4809,62370.0
2022-11-29 15:35:00,42.92,42.94,42.84,42.89,44408.0,42.471,42.4908,42.3918,42.4413,44408.0
2022-11-29 15:40:00,42.88,42.92,42.81,42.82,52663.0,42.4314,42.471,42.3621,42.372,52663.0
2022-11-29 15:45:00,42.82,42.89,42.77,42.89,128863.0,42.372,42.4413,42.3225,42.4413,128863.0
2022-11-29 15:50:00,42.89,42.93,42.83,42.87,205057.0,42.4413,42.4809,42.3819,42.4215,205057.0
2022-11-29 15:55:00,42.88,42.98,42.86,42.92,380093.0,42.4314,42.5303,42.4116,42.471,380093.0
2022-11-30 09:30:00,43.3,43.39,43.17,43.34,143458.0,42.847,42.936,42.7183,42.8866,143458.0
2022-11-30 09:35:00,43.33,43.37,43.13,43.2,73285.0,42.8767,42.9163,42.6788,42.748,73285.0
2022-11-30 09:40:00,43.19,43.28,42.99,43.15,70529.0,42.7381,42.8272,42.5402,42.6986,70529.0
2022-11-30 09:45:00,43.11,43.14,42.81,42.87,66057.0,42.659,42.6887,42.3621,42.4215,66057.0
2022-11-30 09:50:00,42.84,42.91,42.65,42.8,59590.0,42.3918,42.4611,42.2038,42.3522,59590.0
2022-11-30 09:55:00,42.79,42.95,42.76,42.92,35264.0,42.3423,42.5006,42.3126,42.471,35264.0
2022-11-30 10:00:00,42.92,42.95,42.67,42.92,48111.0,42.471,42.5006,42.2236,42.471,48111.0
2022-11-30 10:05:00,42.92,43.22,42.89,43.17,64357.0,42.471,42.7678,42.4413,42.7183,64357.0
2022-11-30 10:10:00,43.15,43.18,43.04,43.12,38578.0,42.6986,42.7282,42.5897,42.6689,38578.0
2022-11-30 10:15:00,43.1,43.18,43.03,43.18,30804.0,42.6491,42.7282,42.5798,42.7282,30804.0
2022-11-30 10:20:00,43.17,43.37,43.12,43.33,62376.0,42.7183,42.9163,42.6689,42.8767,62376.0
2022-11-30 10:25:00,43.33,43.41,43.26,43.36,59113.0,42.8767,42.9558,42.8074,42.9064,59113.0
2022-11-30 10:30:00,43.36,43.41,43.15,43.16,38619.0,42.9064,42.9558,42.6986,42.7084,38619.0
2022-11-30 10:35:00,43.17,43.24,43.1,43.15,30842.0,42.7183,42.7876,42.6491,42.6986,30842.0
2022-11-30 10:40:00,43.13,43.22,43.12,43.13,18302.0,42.6788,42.7678,42.6689,42.6788,18302.0
2022-11-30 10:45:00,43.11,43.11,42.93,42.97,31338.0,42.659,42.659,42.4809,42.5204,31338.0
2022-11-30 10:50:00,42.96,42.98,42.88,42.88,43375.0,42.5105,42.5303,42.4314,42.4314,43375.0
2022-11-30 10:55:00,42.89,42.97,42.89,42.94,25815.0,42.4413,42.5204,42.4413,42.4908,25815.0
2022-11-30 11:00:00,42.94,42.96,42.73,42.79,51171.0,42.4908,42.5105,42.2829,42.3423,51171.0
2022-11-30 11:05:00,42.79,43.05,42.79,43.02,25024.0,42.3423,42.5996,42.3423,42.5699,25024.0
2022-11-30 11:10:00,43.01,43.04,42.95,42.99,54280.0,42.56,42.5897,42.5006,42.5402,54280.0
2022-11-30 11:15:00,42.99,43.07,42.97,43.04,30449.0,42.5402,42.6194,42.5204,42.5897,30449.0
2022-11-30 11:20:00,43.03,43.08,42.98,43.01,19445.0,42.5798,42.6293,42.5303,42.56,19445.0
2022-11-30 11:25:00,43.0,43.08,42.98,43.01,18575.0,42.5501,42.6293,42.5303,42.56,18575.0
2022-11-30 11:30:00,43.01,43.12,42.93,43.12,39634.0,42.56,42.6689,42.4809,42.6689,39634.0
2022-11-30 11:35:00,43.12,43.19,43.09,43.17,17534.0,42.6689,42.7381,42.6392,42.7183,17534.0
2022-11-30 11:40:00,43.18,43.22,43.15,43.18,12973.0,42.7282,42.7678,42.6986,42.7282,12973.0
2022-11-30 11:45:00,43.16,43.24,43.14,43.19,17151.0,42.7084,42.7876,42.6887,42.7381,17151.0
2022-11-30 11:50:00,43.21,43.22,43.12,43.15,19034.0,42.7579,42.7678,42.6689,42.6986,19034.0
2022-11-30 11:55:00,43.15,43.15,43.04,43.04,49254.0,42.6986,42.6986,42.5897,42.5897,49254.0
2022-11-30 12:00:00,43.07,43.12,43.05,43.08,24958.0,42.6194,42.6689,42.5996,42.6293,24958.0
2022-11-30 12:05:00,43.09,43.11,42.96,43.02,37734.0,42.6392,42.659,42.5105,42.5699,37734.0
2022-11-30 12:10:00,43.03,43.06,42.96,42.98,35580.0,42.5798,42.6095,42.5105,42.5303,35580.0
2022-11-30 12:15:00,42.98,42.98,42.75,42.76,35747.0,42.5303,42.5303,42.3027,42.3126,35747.0
2022-11-30 12:20:00,42.76,42.8,42.63,42.77,54056.0,42.3126,42.3522,42.184,42.3225,54056.0
2022-11-30 12:25:00,42.78,42.79,42.74,42.76,31698.0,42.3324,42.3423,42.2928,42.3126,31698.0
2022-11-30 12:30:00,42.76,42.81,42.73,42.77,19609.0,42.3126,42.3621,42.2829,42.3225,19609.0
2022-11-30 12:35:00,42.77,42.8,42.67,42.69,25354.0,42.3225,42.3522,42.2236,42.2434,25354.0
2022-11-30 12:40:00,42.69,42.83,42.67,42.77,35766.0,42.2434,42.3819,42.2236,42.3225,35766.0
2022-11-30 12:45:00,42.77,42.86,42.76,42.83,32026.0,42.3225,42.4116,42.3126,42.3819,32026.0
2022-11-30 12:50:00,42.83,42.97,42.83,42.96,33354.0,42.3819,42.5204,42.3819,42.5105,33354.0
2022-11-30 12:55:00,42.95,42.97,42.86,42.9,46436.0,42.5006,42.5204,42.4116,42.4512,46436.0
2022-11-30 13:00:00,42.9,43.02,42.9,43.01,48173.0,42.4512,42.5699,42.4512,42.56,48173.0
2022-11-30 13:05:00,43.01,43.13,42.99,43.1,36586.0,42.56,42.6788,42.5402,42.6491,36586.0
2022-11-30 13:10:00,43.12,43.19,43.07,43.15,48272.0,42.6689,42.7381,42.6194,42.6986,48272.0
2022-11-30 13:15:00,43.16,43.18,43.1,43.1,39079.0,42.7084,42.7282,42.6491,42.6491,39079.0
2022-11-30 13:20:00,43.1,43.11,43.03,43.05,39554.0,42.6491,42.659,42.5798,42.5996,39554.0
2022-11-30 13:25:00,43.05,43.06,42.97,42.98,27921.0,42.5996,42.6095,42.5204,42.5303,27921.0
2022-11-30 13:30:00,43.0,43.49,42.89,43.3,109389.0,42.5501,43.035,42.4413,42.847,109389.0
2022-11-30 13:35:00,43.3,43.9,43.3,43.86,70194.0,42.847,43.4407,42.847,43.4011,70194.0
2022-11-30 13:40:00,43.88,43.98,43.64,43.82,106078.0,43.4209,43.5199,43.1834,43.3615,106078.0
2022-11-30 13:45:00,43.86,43.97,43.5,43.87,95345.0,43.4011,43.51,43.0449,43.411,95345.0
2022-11-30 13:50:00,43.85,43.97,43.81,43.94,100687.0,43.3912,43.51,43.3516,43.4803,100687.0
2022-11-30 13:55:00,43.94,44.46,43.93,44.43,150201.0,43.4803,43.9948,43.4704,43.9652,150201.0
2022-11-30 14:00:00,44.41,44.87,44.4,44.81,220065.0,43.9454,44.4006,43.9355,44.3412,220065.0
2022-11-30 14:05:00,44.8,45.11,44.8,45.0,444986.0,44.3313,44.638,44.3313,44.5292,444986.0
2022-11-30 14:10:00,44.99,45.35,44.99,45.3,171965.0,44.5193,44.8755,44.5193,44.8261,171965.0
2022-11-30 14:15:00,45.3,45.78,45.3,45.71,161221.0,44.8261,45.301,44.8261,45.2318,161221.0
2022-11-30 14:20:00,45.72,45.75,45.42,45.52,166477.0,45.2417,45.2714,44.9448,45.0438,166477.0
2022-11-30 14:25:00,45.51,45.72,45.43,45.54,123162.0,45.0339,45.2417,44.9547,45.0635,123162.0
2022-11-30 14:30:00,45.55,45.6,45.39,45.52,94577.0,45.0734,45.1229,44.9151,45.0438,94577.0
2022-11-30 14:35:00,45.5,45.54,45.23,45.32,97975.0,45.024,45.0635,44.7568,44.8459,97975.0
2022-11-30 14:40:00,45.33,45.43,45.04,45.11,143026.0,44.8557,44.9547,44.5688,44.638,143026.0
2022-11-30 14:45:00,45.12,45.25,45.11,45.17,84590.0,44.6479,44.7766,44.638,44.6974,84590.0
2022-11-30 14:50:00,45.17,45.24,44.97,45.01,96183.0,44.6974,44.7667,44.4995,44.5391,96183.0
2022-11-30 14:55:00,45.02,45.13,44.95,45.12,72122.0,44.549,44.6578,44.4797,44.6479,72122.0
2022-11-30 15:00:00,45.12,45.34,45.06,45.27,120121.0,44.6479,44.8656,44.5886,44.7964,120121.0
2022-11-30 15:05:00,45.26,45.38,45.19,45.38,54505.0,44.7865,44.9052,44.7172,44.9052,54505.0
2022-11-30 15:10:00,45.4,45.41,45.29,45.33,77853.0,44.925,44.9349,44.8162,44.8557,77853.0
2022-11-30 15:15:00,45.34,45.54,45.33,45.5,89882.0,44.8656,45.0635,44.8557,45.024,89882.0
2022-11-30 15:20:00,45.51,45.65,45.46,45.59,90257.0,45.0339,45.1724,44.9844,45.113,90257.0
2022-11-30 15:25:00,45.59,45.94,45.59,45.8,231350.0,45.113,45.4594,45.113,45.3208,231350.0
2022-11-30 15:30:00,45.8,45.96,45.75,45.94,162160.0,45.3208,45.4792,45.2714,45.4594,162160.0
2022-11-30 15:35:00,45.93,45.95,45.75,45.76,153500.0,45.4495,45.4693,45.2714,45.2812,153500.0
2022-11-30 15:40:00,45.77,45.88,45.68,45.83,174181.0,45.2911,45.4,45.2021,45.3505,174181.0
2022-11-30 15:45:00,45.83,45.9,45.74,45.84,230958.0,45.3505,45.4198,45.2615,45.3604,230958.0
2022-11-30 15:50:00,45.85,46.53,45.84,46.29,862927.0,45.3703,46.0432,45.3604,45.8057,862927.0
2022-11-30 15:55:00,46.29,46.61,46.29,46.56,1778568.0,45.8057,46.1224,45.8057,46.0729,1778568.0
2022-12-01 09:30:00,47.12,47.34,46.26,46.41,350831.0,46.627,46.8447,45.776,45.9244,350831.0
2022-12-01 09:35:00,46.46,46.98,46.12,46.2,124619.0,45.9739,46.4885,45.6375,45.7166,124619.0
2022-12-01 09:40:00,46.2,46.26,45.94,46.23,165667.0,45.7166,45.776,45.4594,45.7463,165667.0
2022-12-01 09:45:00,46.22,46.55,46.18,46.52,105288.0,45.7364,46.063,45.6969,46.0333,105288.0
2022-12-01 09:50:00,46.52,46.72,46.47,46.68,142549.0,46.0333,46.2312,45.9838,46.1916,142549.0
2022-12-01 09:55:00,46.68,46.93,46.66,46.77,106709.0,46.1916,46.439,46.1718,46.2807,106709.0
2022-12-01 10:00:00,46.77,46.91,46.58,46.65,71434.0,46.2807,46.4192,46.0927,46.1619,71434.0
2022-12-01 10:05:00,46.65,46.72,46.0,46.05,290025.0,46.1619,46.2312,45.5187,45.5682,290025.0
2022-12-01 10:10:00,46.06,46.23,45.57,45.65,111381.0,45.5781,45.7463,45.0932,45.1724,111381.0
2022-12-01 10:15:00,45.65,45.72,45.37,45.52,113618.0,45.1724,45.2417,44.8953,45.0438,113618.0
2022-12-01 10:20:00,45.57,45.63,45.34,45.38,216622.0,45.0932,45.1526,44.8656,44.9052,216622.0
2022-12-01 10:25:00,45.34,45.47,45.14,45.23,143629.0,44.8656,44.9943,44.6677,44.7568,143629.0
2022-12-01 10:30:00,45.23,45.26,45.03,45.2,159757.0,44.7568,44.7865,44.5589,44.7271,159757.0
2022-12-01 10:35:00,45.2,45.23,44.98,45.05,161653.0,44.7271,44.7568,44.5094,44.5787,161653.0
2022-12-01 10:40:00,45.05,45.08,44.87,44.98,81964.0,44.5787,44.6084,44.4006,44.5094,81964.0
2022-12-01 10:45:00,44.98,45.1,44.95,45.09,156645.0,44.5094,44.6282,44.4797,44.6183,156645.0
2022-12-01 10:50:00,45.09,45.45,45.09,45.36,161250.0,44.6183,44.9745,44.6183,44.8854,161250.0
2022-12-01 10:55:00,45.36,45.73,45.3,45.7,94475.0,44.8854,45.2516,44.8261,45.2219,94475.0
2022-12-01 11:00:00,45.72,45.75,45.55,45.65,113182.0,45.2417,45.2714,45.0734,45.1724,113182.0
2022-12-01 11:05:00,45.65,45.66,45.43,45.52,132929.0,45.1724,45.1823,44.9547,45.0438,132929.0
2022-12-01 11:10:00,45.52,45.53,45.31,45.44,86323.0,45.0438,45.0537,44.836,44.9646,86323.0
2022-12-01 11:15:00,45.46,45.46,45.2,45.31,43871.0,44.9844,44.9844,44.7271,44.836,43871.0
2022-12-01 11:20:00,45.3,45.51,45.3,45.44,76348.0,44.8261,45.0339,44.8261,44.9646,76348.0
2022-12-01 11:25:00,45.44,45.47,45.28,45.33,48954.0,44.9646,44.9943,44.8063,44.8557,48954.0
2022-12-01 11:30:00,45.31,45.38,45.23,45.29,79767.0,44.836,44.9052,44.7568,44.8162,79767.0
2022-12-01 11:35:00,45.29,45.4,45.18,45.27,74471.0,44.8162,44.925,44.7073,44.7964,74471.0
2022-12-01 11:40:00,45.29,45.38,45.25,45.25,65253.0,44.8162,44.9052,44.7766,44.7766,65253.0
2022-12-01 11:45:00,45.24,45.33,45.15,45.17,58293.0,44.7667,44.8557,44.6776,44.6974,58293.0
2022-12-01 11:50:00,45.16,45.27,45.1,45.25,47034.0,44.6875,44.7964,44.6282,44.7766,47034.0
2022-12-01 11:55:00,45.25,45.28,45.2,45.24,40585.0,44.7766,44.8063,44.7271,44.7667,40585.0
2022-12-01 12:00:00,45.24,45.27,44.89,44.95,66733.0,44.7667,44.7964,44.4203,44.4797,66733.0
2022-12-01 12:05:00,44.95,44.98,44.89,44.93,44367.0,44.4797,44.5094,44.4203,44.4599,44367.0
2022-12-01 12:10:00,44.92,45.01,44.83,44.92,51037.0,44.45,44.5391,44.361,44.45,51037.0
2022-12-01 12:15:00,44.92,44.99,44.86,44.87,41526.0,44.45,44.5193,44.3907,44.4006,41526.0
2022-12-01 12:20:00,44.87,45.04,44.86,45.0,66489.0,44.4006,44.5688,44.3907,44.5292,66489.0
2022-12-01 12:25:00,45.0,45.16,45.0,45.13,73802.0,44.5292,44.6875,44.5292,44.6578,73802.0
2022-12-01 12:30:00,45.13,45.28,45.08,45.08,82017.0,44.6578,44.8063,44.6084,44.6084,82017.0
2022-12-01 12:35:00,45.11,45.15,45.03,45.06,38771.0,44.638,44.6776,44.5589,44.5886,38771.0
2022-12-01 12:40:00,45.05,45.1,44.93,45.0,47772.0,44.5787,44.6282,44.4599,44.5292,47772.0
2022-12-01 12:45:00,44.98,45.04,44.9,44.96,55021.0,44.5094,44.5688,44.4302,44.4896,55021.0
2022-12-01 12:50:00,44.94,45.07,44.94,45.05,38098.0,44.4698,44.5985,44.4698,44.5787,38098.0
2022-12-01 12:55:00,45.06,45.09,44.95,45.04,71121.0,44.5886,44.6183,44.4797,44.5688,71121.0
2022-12-01 13:00:00,45.04,45.08,44.99,45.04,75715.0,44.5688,44.6084,44.5193,44.5688,75715.0
2022-12-01 13:05:00,45.04,45.18,45.04,45.17,92130.0,44.5688,44.7073,44.5688,44.6974,92130.0
2022-12-01 13:10:00,45.17,45.19,45.09,45.13,56491.0,44.6974,44.7172,44.6183,44.6578,56491.0
2022-12-01 13:15:00,45.13,45.13,44.92,44.94,71936.0,44.6578,44.6578,44.45,44.4698,71936.0
2022-12-01 13:20:00,44.93,45.07,44.93,45.07,39056.0,44.4599,44.5985,44.4599,44.5985,39056.0
2022-12-01 13:25:00,45.06,45.2,45.05,45.15,63945.0,44.5886,44.7271,44.5787,44.6776,63945.0
2022-12-01 13:30:00,45.17,45.31,45.16,45.18,86877.0,44.6974,44.836,44.6875,44.7073,86877.0
2022-12-01 13:35:00,45.2,45.34,45.16,45.28,58395.0,44.7271,44.8656,44.6875,44.8063,58395.0
2022-12-01 13:40:00,45.27,45.46,45.27,45.45,72187.0,44.7964,44.9844,44.7964,44.9745,72187.0
2022-12-01 13:45:00,45.45,45.52,45.4,45.44,130808.0,44.9745,45.0438,44.925,44.9646,130808.0
2022-12-01 13:50:00,45.44,45.45,45.34,45.35,84735.0,44.9646,44.9745,44.8656,44.8755,84735.0
2022-12-01 13:55:00,45.36,45.38,45.28,45.32,55920.0,44.8854,44.9052,44.8063,44.8459,55920.0
2022-12-01 14:00:00,45.33,45.38,45.25,45.36,72998.0,44.8557,44.9052,44.7766,44.8854,72998.0
2022-12-01 14:05:00,45.36,45.46,45.32,45.41,61841.0,44.8854,44.9844,44.8459,44.9349,61841.0
2022-12-01 14:10:00,45.4,45.53,45.4,45.5,58401.0,44.925,45.0537,44.925,45.024,58401.0
2022-12-01 14:15:00,45.49,45.49,45.28,45.32,106392.0,45.0141,45.0141,44.8063,44.8459,106392.0
2022-12-01 14:20:00,45.31,45.38,45.24,45.32,99164.0,44.836,44.9052,44.7667,44.8459,99164.0
2022-12-01 14:25:00,45.3,45.35,45.14,45.27,150586.0,44.8261,44.8755,44.6677,44.7964,150586.0
2022-12-01 14:30:00,45.27,45.41,45.25,45.37,74330.0,44.7964,44.9349,44.7766,44.8953,74330.0
2022-12-01 14:35:00,45.37,45.38,45.31,45.34,50253.0,44.8953,44.9052,44.836,44.8656,50253.0
2022-12-01 14:40:00,45.36,45.37,45.29,45.29,61438.0,44.8854,44.8953,44.8162,44.8162,61438.0
2022-12-01 14:45:00,45.29,45.43,45.28,45.43,52515.0,44.8162,44.9547,44.8063,44.9547,52515.0
2022-12-01 14:50:00,45.42,45.55,45.39,45.53,64091.0,44.9448,45.0734,44.9151,45.0537,64091.0
2022-12-01 14:55:00,45.51,45.53,45.36,45.41,62933.0,45.0339,45.0537,44.8854,44.9349,62933.0
2022-12-01 15:00:00,45.41,45.45,45.35,45.39,95841.0,44.9349,44.9745,44.8755,44.9151,95841.0
2022-12-01 15:05:00,45.39,45.47,45.36,45.41,103572.0,44.9151,44.9943,44.8854,44.9349,103572.0
2022-12-01 15:10:00,45.41,45.47,45.34,45.36,114680.0,44.9349,44.9943,44.8656,44.8854,114680.0
2022-12-01 15:15:00,45.36,45.37,45.12,45.15,155585.0,44.8854,44.8953,44.6479,44.6776,155585.0
2022-12-01 15:20:00,45.15,45.25,45.08,45.25,168078.0,44.6776,44.7766,44.6084,44.7766,168078.0
2022-12-01 15:25:00,45.25,45.25,45.16,45.18,96061.0,44.7766,44.7766,44.6875,44.7073,96061.0
2022-12-01 15:30:00,45.2,45.3,45.19,45.29,133031.0,44.7271,44.8261,44.7172,44.8162,133031.0
2022-12-01 15:35:00,45.3,45.32,45.21,45.27,236725.0,44.8261,44.8459,44.737,44.7964,236725.0
2022-12-01 15:40:00,45.27,45.36,45.14,45.35,265456.0,44.7964,44.8854,44.6677,44.8755,265456.0
2022-12-01 15:45:00,45.35,45.38,45.2,45.38,197870.0,44.8755,44.9052,44.7271,44.9052,197870.0
2022-12-01 15:50:00,45.38,45.5,45.35,45.45,431342.0,44.9052,45.024,44.8755,44.9745,431342.0
2022-12-01 15:55:00,45.44,45.53,45.18,45.38,1264339.0,44.9646,45.0537,44.7073,44.9052,1264339.0
2022-12-02 09:30:00,42.0,42.72,41.01,42.39,1262299.0,41.5606,42.2731,40.5809,41.9465,1262299.0
2022-12-02 09:35:00,42.42,42.82,42.28,42.52,542128.0,41.9762,42.372,41.8377,42.0751,542128.0
2022-12-02 09:40:00,42.52,43.05,42.47,42.85,648085.0,42.0751,42.5996,42.0257,42.4017,648085.0
2022-12-02 09:45:00,42.86,42.9,41.94,42.09,797998.0,42.4116,42.4512,41.5012,41.6496,797998.0
2022-12-02 09:50:00,42.09,42.35,41.53,41.76,606096.0,41.6496,41.9069,41.0955,41.3231,606096.0
2022-12-02 09:55:00,41.81,42.25,41.78,42.15,346051.0,41.3726,41.808,41.3429,41.709,346051.0
2022-12-02 10:00:00,42.15,42.16,41.89,41.9,329585.0,41.709,41.7189,41.4517,41.4616,329585.0
2022-12-02 10:05:00,41.9,42.44,41.84,42.4,387204.0,41.4616,41.996,41.4023,41.9564,387204.0
2022-12-02 10:10:00,42.4,42.88,42.3,42.81,377662.0,41.9564,42.4314,41.8574,42.3621,377662.0
2022-12-02 10:15:00,42.81,42.95,42.48,42.48,270833.0,42.3621,42.5006,42.0356,42.0356,270833.0
2022-12-02 10:20:00,42.49,42.8,42.31,42.58,346701.0,42.0455,42.3522,41.8673,42.1345,346701.0
2022-12-02 10:25:00,42.58,42.82,42.3,42.36,227314.0,42.1345,42.372,41.8574,41.9168,227314.0
2022-12-02 10:30:00,42.37,42.4,42.25,42.4,183307.0,41.9267,41.9564,41.808,41.9564,183307.0
2022-12-02 10:35:00,42.39,42.49,42.26,42.45,200534.0,41.9465,42.0455,41.8179,42.0059,200534.0
2022-12-02 10:40:00,42.45,42.76,42.44,42.75,181340.0,42.0059,42.3126,41.996,42.3027,181340.0
2022-12-02 10:45:00,42.75,42.75,42.57,42.64,185520.0,42.3027,42.3027,42.1246,42.1939,185520.0
2022-12-02 10:50:00,42.66,42.9,42.53,42.83,269454.0,42.2137,42.4512,42.085,42.3819,269454.0
2022-12-02 10:55:00,42.83,42.86,42.58,42.71,517975.0,42.3819,42.4116,42.1345,42.2632,517975.0
2022-12-02 11:00:00,42.71,42.83,42.65,42.72,269819.0,42.2632,42.3819,42.2038,42.2731,269819.0
2022-12-02 11:05:00,42.72,42.79,42.65,42.67,191733.0,42.2731,42.3423,42.2038,42.2236,191733.0
2022-12-02 11:10:00,42.68,42.8,42.64,42.78,253114.0,42.2335,42.3522,42.1939,42.3324,253114.0
2022-12-02 11:15:00,42.78,42.84,42.57,42.71,357109.0,42.3324,42.3918,42.1246,42.2632,357109.0
2022-12-02 11:20:00,42.72,42.77,42.31,42.44,598659.0,42.2731,42.3225,41.8673,41.996,598659.0
2022-12-02 11:25:00,42.44,42.64,42.42,42.53,125876.0,41.996,42.1939,41.9762,42.085,125876.0
2022-12-02 11:30:00,42.53,42.7,42.51,42.7,109700.0,42.085,42.2533,42.0652,42.2533,109700.0
2022-12-02 11:35:00,42.7,42.84,42.65,42.84,95299.0,42.2533,42.3918,42.2038,42.3918,95299.0
2022-12-02 11:40:00,42.81,43.11,42.8,43.09,285315.0,42.3621,42.659,42.3522,42.6392,285315.0
2022-12-02 11:45:00,43.1,43.19,42.97,43.02,203890.0,42.6491,42.7381,42.5204,42.5699,203890.0
2022-12-02 11:50:00,43.04,43.1,43.0,43.08,126706.0,42.5897,42.6491,42.5501,42.6293,126706.0
2022-12-02 11:55:00,43.09,43.23,43.08,43.16,127731.0,42.6392,42.7777,42.6293,42.7084,127731.0
2022-12-02 12:00:00,43.17,43.32,43.11,43.28,116402.0,42.7183,42.8668,42.659,42.8272,116402.0
2022-12-02 12:05:00,43.27,43.33,43.17,43.26,103942.0,42.8173,42.8767,42.7183,42.8074,103942.0
2022-12-02 12:10:00,43.27,43.44,43.25,43.36,136531.0,42.8173,42.9855,42.7975,42.9064,136531.0
2022-12-02 12:15:00,43.35,43.52,43.31,43.48,127428.0,42.8965,43.0647,42.8569,43.0251,127428.0
2022-12-02 12:20:00,43.47,43.47,43.34,43.36,141734.0,43.0152,43.0152,42.8866,42.9064,141734.0
2022-12-02 12:25:00,43.36,43.39,43.22,43.3,195584.0,42.9064,42.936,42.7678,42.847,195584.0
2022-12-02 12:30:00,43.28,43.39,43.26,43.37,88481.0,42.8272,42.936,42.8074,42.9163,88481.0
2022-12-02 12:35:00,43.37,43.39,43.25,43.32,99406.0,42.9163,42.936,42.7975,42.8668,99406.0
2022-12-02 12:40:00,43.31,43.4,43.17,43.39,193740.0,42.8569,42.9459,42.7183,42.936,193740.0
2022-12-02 12:45:00,43.37,43.43,43.33,43.38,91921.0,42.9163,42.9756,42.8767,42.9261,91921.0
2022-12-02 12:50:00,43.36,43.51,43.35,43.49,125678.0,42.9064,43.0548,42.8965,43.035,125678.0
2022-12-02 12:55:00,43.5,43.52,43.34,43.37,118320.0,43.0449,43.0647,42.8866,42.9163,118320.0
2022-12-02 13:00:00,43.36,43.55,43.34,43.41,213790.0,42.9064,43.0944,42.8866,42.9558,213790.0
2022-12-02 13:05:00,43.4,43.42,43.34,43.37,106893.0,42.9459,42.9657,42.8866,42.9163,106893.0
2022-12-02 13:10:00,43.36,43.58,43.3,43.55,175626.0,42.9064,43.1241,42.847,43.0944,175626.0
2022-12-02 13:15:00,43.55,43.76,43.51,43.73,187196.0,43.0944,43.3022,43.0548,43.2725,187196.0
2022-12-02 13:20:00,43.73,43.78,43.67,43.73,151764.0,43.2725,43.322,43.2131,43.2725,151764.0
2022-12-02 13:25:00,43.73,43.85,43.71,43.8,130223.0,43.2725,43.3912,43.2527,43.3418,130223.0
2022-12-02 13:30:00,43.79,43.82,43.64,43.71,106943.0,43.3319,43.3615,43.1834,43.2527,106943.0
2022-12-02 13:35:00,43.68,43.72,43.6,43.7,133423.0,43.223,43.2626,43.1438,43.2428,133423.0
2022-12-02 13:40:00,43.7,43.76,43.63,43.7,165146.0,43.2428,43.3022,43.1735,43.2428,165146.0
2022-12-02 13:45:00,43.69,43.71,43.64,43.71,77915.0,43.2329,43.2527,43.1834,43.2527,77915.0
2022-12-02 13:50:00,43.7,43.7,43.62,43.66,82365.0,43.2428,43.2428,43.1636,43.2032,82365.0
2022-12-02 13:55:00,43.66,43.66,43.61,43.62,75237.0,43.2032,43.2032,43.1537,43.1636,75237.0
2022-12-02 14:00:00,43.62,43.71,43.54,43.68,230490.0,43.1636,43.2527,43.0845,43.223,230490.0
2022-12-02 14:05:00,43.67,43.68,43.57,43.61,168071.0,43.2131,43.223,43.1142,43.1537,168071.0
2022-12-02 14:10:00,43.61,43.62,43.51,43.62,70418.0,43.1537,43.1636,43.0548,43.1636,70418.0
2022-12-02 14:15:00,43.62,43.68,43.6,43.66,60435.0,43.1636,43.223,43.1438,43.2032,60435.0
2022-12-02 14:20:00,43.65,43.74,43.63,43.71,90353.0,43.1933,43.2824,43.1735,43.2527,90353.0
2022-12-02 14:25:00,43.7,43.84,43.7,43.78,87061.0,43.2428,43.3813,43.2428,43.322,87061.0
2022-12-02 14:30:00,43.78,44.01,43.75,44.0,177657.0,43.322,43.5496,43.2923,43.5397,177657.0
2022-12-02 14:35:00,43.99,44.1,43.98,44.05,149332.0,43.5298,43.6386,43.5199,43.5891,149332.0
2022-12-02 14:40:00,44.05,44.08,43.95,44.05,173672.0,43.5891,43.6188,43.4902,43.5891,173672.0
2022-12-02 14:45:00,44.05,44.27,44.03,44.22,215724.0,43.5891,43.8068,43.5693,43.7574,215724.0
2022-12-02 14:50:00,44.22,44.35,44.22,44.27,203934.0,43.7574,43.886,43.7574,43.8068,203934.0
2022-12-02 14:55:00,44.27,44.5,44.25,44.5,278587.0,43.8068,44.0344,43.787,44.0344,278587.0
2022-12-02 15:00:00,44.5,44.73,44.47,44.69,315129.0,44.0344,44.262,44.0047,44.2224,315129.0
2022-12-02 15:05:00,44.69,44.7,44.58,44.61,226213.0,44.2224,44.2323,44.1136,44.1433,226213.0
2022-12-02 15:10:00,44.61,44.61,44.41,44.58,321822.0,44.1433,44.1433,43.9454,44.1136,321822.0
2022-12-02 15:15:00,44.58,44.69,44.53,44.59,142526.0,44.1136,44.2224,44.0641,44.1235,142526.0
2022-12-02 15:20:00,44.59,44.63,44.52,44.58,127385.0,44.1235,44.1631,44.0542,44.1136,127385.0
2022-12-02 15:25:00,44.58,44.66,44.56,44.62,165064.0,44.1136,44.1928,44.0938,44.1532,165064.0
2022-12-02 15:30:00,44.61,44.65,44.53,44.63,203841.0,44.1433,44.1829,44.0641,44.1631,203841.0
2022-12-02 15:35:00,44.64,44.79,44.46,44.65,385161.0,44.173,44.3214,43.9948,44.1829,385161.0
2022-12-02 15:40:00,44.65,44.7,44.48,44.7,188605.0,44.1829,44.2323,44.0146,44.2323,188605.0
2022-12-02 15:45:00,44.69,44.69,44.58,44.61,303239.0,44.2224,44.2224,44.1136,44.1433,303239.0
2022-12-02 15:50:00,44.61,44.89,44.58,44.79,570282.0,44.1433,44.4203,44.1136,44.3214,570282.0
2022-12-02 15:55:00,44.8,44.8,44.65,44.75,868042.0,44.3313,44.3313,44.1829,44.2818,868042.0
2022-12-05 09:30:00,44.09,44.45,44.07,44.24,304468.0,43.6287,43.985,43.6089,43.7771,304468.0
2022-12-05 09:35:00,44.25,44.99,44.23,44.47,180883.0,43.787,44.5193,43.7673,44.0047,180883.0
2022-12-05 09:40:00,44.45,44.76,44.27,44.75,166147.0,43.985,44.2917,43.8068,44.2818,166147.0
2022-12-05 09:45:00,44.76,44.85,44.61,44.83,130404.0,44.2917,44.3808,44.1433,44.361,130404.0
2022-12-05 09:50:00,44.82,45.08,44.71,45.06,238062.0,44.3511,44.6084,44.2422,44.5886,238062.0
2022-12-05 09:55:00,45.03,45.08,44.91,44.97,121712.0,44.5589,44.6084,44.4401,44.4995,121712.0
2022-12-05 10:00:00,44.97,44.97,44.26,44.71,235352.0,44.4995,44.4995,43.7969,44.2422,235352.0
2022-12-05 10:05:00,44.69,44.71,44.26,44.38,127124.0,44.2224,44.2422,43.7969,43.9157,127124.0
2022-12-05 10:10:00,44.4,44.59,44.36,44.43,88891.0,43.9355,44.1235,43.8959,43.9652,88891.0
2022-12-05 10:15:00,44.42,44.45,44.15,44.16,118832.0,43.9553,43.985,43.6881,43.698,118832.0
2022-12-05 10:20:00,44.17,44.17,43.94,43.98,118720.0,43.7079,43.7079,43.4803,43.5199,118720.0
2022-12-05 10:25:00,43.98,44.11,43.86,43.88,105415.0,43.5199,43.6485,43.4011,43.4209,105415.0
2022-12-05 10:30:00,43.86,43.99,43.7,43.99,110000.0,43.4011,43.5298,43.2428,43.5298,110000.0
2022-12-05 10:35:00,43.98,44.13,43.96,44.05,93538.0,43.5199,43.6683,43.5001,43.5891,93538.0
2022-12-05 10:40:00,44.06,44.42,44.06,44.4,94137.0,43.599,43.9553,43.599,43.9355,94137.0
2022-12-05 10:45:00,44.39,44.41,44.2,44.29,55908.0,43.9256,43.9454,43.7376,43.8266,55908.0
2022-12-05 10:50:00,44.3,44.35,44.06,44.12,62477.0,43.8365,43.886,43.599,43.6584,62477.0
2022-12-05 10:55:00,44.13,44.24,44.09,44.19,71969.0,43.6683,43.7771,43.6287,43.7277,71969.0
2022-12-05 11:00:00,44.21,44.37,44.15,44.36,225011.0,43.7475,43.9058,43.6881,43.8959,225011.0
2022-12-05 11:05:00,44.36,44.58,44.35,44.56,118310.0,43.8959,44.1136,43.886,44.0938,118310.0
2022-12-05 11:10:00,44.56,44.72,44.5,44.57,138951.0,44.0938,44.2521,44.0344,44.1037,138951.0
2022-12-05 11:15:00,44.57,44.6,44.35,44.43,83713.0,44.1037,44.1334,43.886,43.9652,83713.0
2022-12-05 11:20:00,44.44,44.45,44.33,44.34,50326.0,43.9751,43.985,43.8662,43.8761,50326.0
2022-12-05 11:25:00,44.32,44.32,44.24,44.3,66971.0,43.8563,43.8563,43.7771,43.8365,66971.0
2022-12-05 11:30:00,44.29,44.3,44.03,44.03,57798.0,43.8266,43.8365,43.5693,43.5693,57798.0
2022-12-05 11:35:00,44.03,44.03,43.91,44.02,67965.0,43.5693,43.5693,43.4506,43.5595,67965.0
2022-12-05 11:40:00,44.01,44.14,44.0,44.08,51217.0,43.5496,43.6782,43.5397,43.6188,51217.0
2022-12-05 11:45:00,44.06,44.06,43.93,43.93,39281.0,43.599,43.599,43.4704,43.4704,39281.0
2022-12-05 11:50:00,43.94,44.0,43.82,43.82,52190.0,43.4803,43.5397,43.3615,43.3615,52190.0
2022-12-05 11:55:00,43.82,43.82,43.6,43.6,49512.0,43.3615,43.3615,43.1438,43.1438,49512.0
2022-12-05 12:00:00,43.61,43.63,43.52,43.55,76997.0,43.1537,43.1735,43.0647,43.0944,76997.0
2022-12-05 12:05:00,43.55,43.68,43.52,43.56,99295.0,43.0944,43.223,43.0647,43.1043,99295.0
2022-12-05 12:10:00,43.57,43.64,43.5,43.64,69683.0,43.1142,43.1834,43.0449,43.1834,69683.0
2022-12-05 12:15:00,43.64,43.78,43.63,43.71,89117.0,43.1834,43.322,43.1735,43.2527,89117.0
2022-12-05 12:20:00,43.71,43.73,43.52,43.62,173187.0,43.2527,43.2725,43.0647,43.1636,173187.0
2022-12-05 12:25:00,43.63,43.65,43.49,43.52,100257.0,43.1735,43.1933,43.035,43.0647,100257.0
2022-12-05 12:30:00,43.51,43.58,43.31,43.31,88603.0,43.0548,43.1241,42.8569,42.8569,88603.0
2022-12-05 12:35:00,43.31,43.49,43.3,43.38,128396.0,42.8569,43.035,42.847,42.9261,128396.0
2022-12-05 12:40:00,43.37,43.45,43.3,43.43,94930.0,42.9163,42.9954,42.847,42.9756,94930.0
2022-12-05 12:45:00,43.42,43.51,43.37,43.51,145255.0,42.9657,43.0548,42.9163,43.0548,145255.0
2022-12-05 12:50:00,43.51,43.52,43.35,43.43,66974.0,43.0548,43.0647,42.8965,42.9756,66974.0
2022-12-05 12:55:00,43.44,43.48,43.4,43.48,45836.0,42.9855,43.0251,42.9459,43.0251,45836.0
2022-12-05 13:00:00,43.48,43.57,43.39,43.57,87401.0,43.0251,43.1142,42.936,43.1142,87401.0
2022-12-05 13:05:00,43.57,43.68,43.48,43.51,76677.0,43.1142,43.223,43.0251,43.0548,76677.0
2022-12-05 13:10:00,43.52,43.58,43.47,43.57,81597.0,43.0647,43.1241,43.0152,43.1142,81597.0
2022-12-05 13:15:00,43.57,43.63,43.52,43.57,49181.0,43.1142,43.1735,43.0647,43.1142,49181.0
2022-12-05 13:20:00,43.57,43.61,43.5,43.52,48390.0,43.1142,43.1537,43.0449,43.0647,48390.0
2022-12-05 13:25:00,43.52,43.63,43.52,43.61,48937.0,43.0647,43.1735,43.0647,43.1537,48937.0
2022-12-05 13:30:00,43.63,43.66,43.57,43.58,48622.0,43.1735,43.2032,43.1142,43.1241,48622.0
2022-12-05 13:35:00,43.58,43.62,43.51,43.58,34196.0,43.1241,43.1636,43.0548,43.1241,34196.0
2022-12-05 13:40:00,43.58,43.6,43.49,43.51,73577.0,43.1241,43.1438,43.035,43.0548,73577.0
2022-12-05 13:45:00,43.52,43.52,43.32,43.33,97579.0,43.0647,43.0647,42.8668,42.8767,97579.0
2022-12-05 13:50:00,43.33,43.33,43.21,43.25,53565.0,42.8767,42.8767,42.7579,42.7975,53565.0
2022-12-05 13:55:00,43.25,43.25,43.03,43.04,61997.0,42.7975,42.7975,42.5798,42.5897,61997.0
2022-12-05 14:00:00,43.04,43.05,42.93,42.98,85456.0,42.5897,42.5996,42.4809,42.5303,85456.0
2022-12-05 14:05:00,42.98,43.03,42.98,43.0,59881.0,42.5303,42.5798,42.5303,42.5501,59881.0
2022-12-05 14:10:00,43.0,43.09,42.99,43.08,54416.0,42.5501,42.6392,42.5402,42.6293,54416.0
2022-12-05 14:15:00,43.08,43.08,42.94,42.98,57454.0,42.6293,42.6293,42.4908,42.5303,57454.0
2022-12-05 14:20:00,42.98,42.99,42.85,42.88,43918.0,42.5303,42.5402,42.4017,42.4314,43918.0
2022-12-05 14:25:00,42.87,42.89,42.75,42.78,72227.0,42.4215,42.4413,42.3027,42.3324,72227.0
2022-12-05 14:30:00,42.77,42.78,42.58,42.62,61625.0,42.3225,42.3324,42.1345,42.1741,61625.0
2022-12-05 14:35:00,42.62,42.71,42.6,42.63,55976.0,42.1741,42.2632,42.1543,42.184,55976.0
2022-12-05 14:40:00,42.64,42.66,42.53,42.55,65681.0,42.1939,42.2137,42.085,42.1048,65681.0
2022-12-05 14:45:00,42.54,42.55,42.33,42.49,124606.0,42.0949,42.1048,41.8871,42.0455,124606.0
2022-12-05 14:50:00,42.49,42.55,42.46,42.51,75198.0,42.0455,42.1048,42.0158,42.0652,75198.0
2022-12-05 14:55:00,42.52,42.67,42.45,42.67,63354.0,42.0751,42.2236,42.0059,42.2236,63354.0
2022-12-05 15:00:00,42.67,42.77,42.65,42.71,51525.0,42.2236,42.3225,42.2038,42.2632,51525.0
2022-12-05 15:05:00,42.71,42.81,42.62,42.77,66232.0,42.2632,42.3621,42.1741,42.3225,66232.0
2022-12-05 15:10:00,42.77,42.8,42.68,42.73,102730.0,42.3225,42.3522,42.2335,42.2829,102730.0
2022-12-05 15:15:00,42.73,42.76,42.61,42.65,66819.0,42.2829,42.3126,42.1642,42.2038,66819.0
2022-12-05 15:20:00,42.66,42.79,42.64,42.76,67320.0,42.2137,42.3423,42.1939,42.3126,67320.0
2022-12-05 15:25:00,42.75,42.82,42.69,42.8,108816.0,42.3027,42.372,42.2434,42.3522,108816.0
2022-12-05 15:30:00,42.8,42.95,42.8,42.92,94780.0,42.3522,42.5006,42.3522,42.471,94780.0
2022-12-05 15:35:00,42.92,43.01,42.92,42.93,102369.0,42.471,42.56,42.471,42.4809,102369.0
2022-12-05 15:40:00,42.92,42.92,42.85,42.89,120693.0,42.471,42.471,42.4017,42.4413,120693.0
2022-12-05 15:45:00,42.89,42.98,42.81,42.97,203903.0,42.4413,42.5303,42.3621,42.5204,203903.0
2022-12-05 15:50:00,42.97,43.05,42.85,42.99,320291.0,42.5204,42.5996,42.4017,42.5402,320291.0
2022-12-05 15:55:00,42.99,43.0,42.86,42.99,612329.0,42.5402,42.5501,42.4116,42.5402,612329.0
2022-12-06 09:30:00,42.91,43.27,42.81,43.01,133212.0,42.4611,42.8173,42.3621,42.56,133212.0
2022-12-06 09:35:00,42.98,43.07,42.71,42.71,57946.0,42.5303,42.6194,42.2632,42.2632,57946.0
2022-12-06 09:40:00,42.71,42.78,42.39,42.42,107868.0,42.2632,42.3324,41.9465,41.9762,107868.0
2022-12-06 09:45:00,42.43,42.58,42.33,42.54,71739.0,41.9861,42.1345,41.8871,42.0949,71739.0
2022-12-06 09:50:00,42.53,42.58,42.26,42.27,87515.0,42.085,42.1345,41.8179,41.8278,87515.0
2022-12-06 09:55:00,42.27,42.35,42.02,42.02,76294.0,41.8278,41.9069,41.5804,41.5804,76294.0
2022-12-06 10:00:00,42.02,42.07,41.92,41.97,103207.0,41.5804,41.6299,41.4814,41.5309,103207.0
2022-12-06 10:05:00,41.97,42.04,41.65,41.81,84569.0,41.5309,41.6002,41.2142,41.3726,84569.0
2022-12-06 10:10:00,41.81,42.05,41.79,42.04,123958.0,41.3726,41.6101,41.3528,41.6002,123958.0
2022-12-06 10:15:00,42.02,42.12,41.99,42.08,154867.0,41.5804,41.6793,41.5507,41.6397,154867.0
2022-12-06 10:20:00,42.06,42.26,42.06,42.22,52281.0,41.62,41.8179,41.62,41.7783,52281.0
2022-12-06 10:25:00,42.22,42.34,42.15,42.16,123217.0,41.7783,41.897,41.709,41.7189,123217.0
2022-12-06 10:30:00,42.19,42.36,42.13,42.28,85354.0,41.7486,41.9168,41.6892,41.8377,85354.0
2022-12-06 10:35:00,42.28,42.32,42.05,42.05,85483.0,41.8377,41.8772,41.6101,41.6101,85483.0
2022-12-06 10:40:00,42.07,42.18,42.0,42.17,93874.0,41.6299,41.7387,41.5606,41.7288,93874.0
2022-12-06 10:45:00,42.16,42.29,42.13,42.14,90483.0,41.7189,41.8476,41.6892,41.6991,90483.0
2022-12-06 10:50:00,42.14,42.26,42.06,42.07,74512.0,41.6991,41.8179,41.62,41.6299,74512.0
2022-12-06 10:55:00,42.08,42.18,42.03,42.07,55005.0,41.6397,41.7387,41.5903,41.6299,55005.0
2022-12-06 11:00:00,42.08,42.13,41.99,42.01,62663.0,41.6397,41.6892,41.5507,41.5705,62663.0
2022-12-06 11:05:00,42.01,42.13,42.01,42.05,59556.0,41.5705,41.6892,41.5705,41.6101,59556.0
2022-12-06 11:10:00,42.06,42.14,42.01,42.09,53730.0,41.62,41.6991,41.5705,41.6496,53730.0
2022-12-06 11:15:00,42.08,42.08,41.97,41.97,51224.0,41.6397,41.6397,41.5309,41.5309,51224.0
2022-12-06 11:20:00,41.98,42.13,41.98,42.09,45953.0,41.5408,41.6892,41.5408,41.6496,45953.0
2022-12-06 11:25:00,42.09,42.1,41.92,41.93,51161.0,41.6496,41.6595,41.4814,41.4913,51161.0
2022-12-06 11:30:00,41.93,42.04,41.85,41.85,70494.0,41.4913,41.6002,41.4122,41.4122,70494.0
2022-12-06 11:35:00,41.86,41.95,41.8,41.85,44890.0,41.422,41.5111,41.3627,41.4122,44890.0
2022-12-06 11:40:00,41.84,41.87,41.76,41.87,68765.0,41.4023,41.4319,41.3231,41.4319,68765.0
2022-12-06 11:45:00,41.87,41.94,41.79,41.81,56298.0,41.4319,41.5012,41.3528,41.3726,56298.0
2022-12-06 11:50:00,41.82,41.86,41.75,41.76,40297.0,41.3825,41.422,41.3132,41.3231,40297.0
2022-12-06 11:55:00,41.76,41.85,41.72,41.73,40370.0,41.3231,41.4122,41.2835,41.2934,40370.0
2022-12-06 12:00:00,41.72,41.85,41.7,41.8,49282.0,41.2835,41.4122,41.2637,41.3627,49282.0
2022-12-06 12:05:00,41.8,41.82,41.69,41.73,59801.0,41.3627,41.3825,41.2538,41.2934,59801.0
2022-12-06 12:10:00,41.73,41.85,41.68,41.84,63709.0,41.2934,41.4122,41.2439,41.4023,63709.0
2022-12-06 12:15:00,41.85,41.85,41.54,41.54,65190.0,41.4122,41.4122,41.1054,41.1054,65190.0
2022-12-06 12:20:00,41.55,41.81,41.54,41.8,51910.0,41.1153,41.3726,41.1054,41.3627,51910.0
2022-12-06 12:25:00,41.81,41.93,41.76,41.76,57409.0,41.3726,41.4913,41.3231,41.3231,57409.0
2022-12-06 12:30:00,41.77,41.95,41.74,41.9,84483.0,41.333,41.5111,41.3033,41.4616,84483.0
2022-12-06 12:35:00,41.88,41.92,41.83,41.86,39629.0,41.4418,41.4814,41.3924,41.422,39629.0
2022-12-06 12:40:00,41.86,41.89,41.8,41.86,36604.0,41.422,41.4517,41.3627,41.422,36604.0
2022-12-06 12:45:00,41.85,41.87,41.71,41.76,97767.0,41.4122,41.4319,41.2736,41.3231,97767.0
2022-12-06 12:50:00,41.76,41.76,41.63,41.71,33657.0,41.3231,41.3231,41.1945,41.2736,33657.0
2022-12-06 12:55:00,41.7,41.73,41.61,41.63,33347.0,41.2637,41.2934,41.1747,41.1945,33347.0
2022-12-06 13:00:00,41.63,41.76,41.6,41.64,25082.0,41.1945,41.3231,41.1648,41.2044,25082.0
2022-12-06 13:05:00,41.63,41.65,41.49,41.51,37488.0,41.1945,41.2142,41.0559,41.0757,37488.0
2022-12-06 13:10:00,41.5,41.66,41.5,41.66,44768.0,41.0658,41.2241,41.0658,41.2241,44768.0
2022-12-06 13:15:00,41.66,41.69,41.61,41.66,20193.0,41.2241,41.2538,41.1747,41.2241,20193.0
2022-12-06 13:20:00,41.66,41.68,41.52,41.54,24213.0,41.2241,41.2439,41.0856,41.1054,24213.0
2022-12-06 13:25:00,41.55,41.55,41.46,41.51,39033.0,41.1153,41.1153,41.0262,41.0757,39033.0
2022-12-06 13:30:00,41.5,41.56,41.41,41.49,36322.0,41.0658,41.1252,40.9768,41.0559,36322.0
2022-12-06 13:35:00,41.48,41.57,41.48,41.55,34543.0,41.046,41.1351,41.046,41.1153,34543.0
2022-12-06 13:40:00,41.55,41.68,41.53,41.68,51287.0,41.1153,41.2439,41.0955,41.2439,51287.0
2022-12-06 13:45:00,41.68,41.72,41.6,41.62,36113.0,41.2439,41.2835,41.1648,41.1846,36113.0
2022-12-06 13:50:00,41.6,41.64,41.51,41.52,38218.0,41.1648,41.2044,41.0757,41.0856,38218.0
2022-12-06 13:55:00,41.52,41.57,41.48,41.5,40730.0,41.0856,41.1351,41.046,41.0658,40730.0
2022-12-06 14:00:00,41.5,41.51,41.31,41.36,61531.0,41.0658,41.0757,40.8778,40.9273,61531.0
2022-12-06 14:05:00,41.36,41.36,41.24,41.33,50233.0,40.9273,40.9273,40.8085,40.8976,50233.0
2022-12-06 14:10:00,41.32,41.34,41.24,41.25,40655.0,40.8877,40.9075,40.8085,40.8184,40655.0
2022-12-06 14:15:00,41.25,41.34,41.19,41.22,50588.0,40.8184,40.9075,40.7591,40.7887,50588.0
2022-12-06 14:20:00,41.22,41.25,41.12,41.15,43740.0,40.7887,40.8184,40.6898,40.7195,43740.0
2022-12-06 14:25:00,41.14,41.15,40.96,41.0,68319.0,40.7096,40.7195,40.5315,40.571,68319.0
2022-12-06 14:30:00,41.0,41.03,40.92,40.94,52542.0,40.571,40.6007,40.4919,40.5117,52542.0
2022-12-06 14:35:00,40.94,40.95,40.81,40.93,72089.0,40.5117,40.5216,40.383,40.5018,72089.0
2022-12-06 14:40:00,40.93,41.05,40.93,41.05,51275.0,40.5018,40.6205,40.5018,40.6205,51275.0
2022-12-06 14:45:00,41.04,41.09,40.96,41.02,64809.0,40.6106,40.6601,40.5315,40.5908,64809.0
2022-12-06 14:50:00,41.01,41.1,40.98,41.08,35663.0,40.5809,40.67,40.5513,40.6502,35663.0
2022-12-06 14:55:00,41.09,41.09,40.98,41.0,95951.0,40.6601,40.6601,40.5513,40.571,95951.0
2022-12-06 15:00:00,41.0,41.24,41.0,41.16,95915.0,40.571,40.8085,40.571,40.7294,95915.0
2022-12-06 15:05:00,41.17,41.19,41.03,41.03,51373.0,40.7393,40.7591,40.6007,40.6007,51373.0
2022-12-06 15:10:00,41.02,41.04,40.96,40.98,59885.0,40.5908,40.6106,40.5315,40.5513,59885.0
2022-12-06 15:15:00,40.99,41.01,40.79,40.8,104854.0,40.5612,40.5809,40.3632,40.3731,104854.0
2022-12-06 15:20:00,40.81,40.88,40.76,40.88,100499.0,40.383,40.4523,40.3336,40.4523,100499.0
2022-12-06 15:25:00,40.87,40.88,40.75,40.82,88384.0,40.4424,40.4523,40.3237,40.3929,88384.0
2022-12-06 15:30:00,40.82,41.01,40.78,40.91,127258.0,40.3929,40.5809,40.3533,40.482,127258.0
2022-12-06 15:35:00,40.91,40.95,40.86,40.94,103074.0,40.482,40.5216,40.4325,40.5117,103074.0
2022-12-06 15:40:00,40.93,41.16,40.91,41.11,135296.0,40.5018,40.7294,40.482,40.6799,135296.0
2022-12-06 15:45:00,41.12,41.19,41.09,41.17,147134.0,40.6898,40.7591,40.6601,40.7393,147134.0
2022-12-06 15:50:00,41.16,41.24,41.03,41.05,302215.0,40.7294,40.8085,40.6007,40.6205,302215.0
2022-12-06 15:55:00,41.05,41.15,41.02,41.09,522612.0,40.6205,40.7195,40.5908,40.6601,522612.0
2022-12-07 09:30:00,40.45,40.98,40.45,40.97,182466.0,40.0268,40.5513,40.0268,40.5414,182466.0
2022-12-07 09:35:00,40.99,41.25,40.91,40.94,80388.0,40.5612,40.8184,40.482,40.5117,80388.0
2022-12-07 09:40:00,40.92,41.01,40.62,40.62,79464.0,40.4919,40.5809,40.195,40.195,79464.0
2022-12-07 09:45:00,40.61,40.72,40.04,40.04,117778.0,40.1851,40.294,39.6211,39.6211,117778.0
2022-12-07 09:50:00,40.04,40.11,39.88,40.1,199468.0,39.6211,39.6904,39.4628,39.6805,199468.0
2022-12-07 09:55:00,40.1,40.17,39.97,40.01,89626.0,39.6805,39.7497,39.5518,39.5914,89626.0
2022-12-07 10:00:00,40.02,40.37,39.91,40.36,108686.0,39.6013,39.9476,39.4925,39.9377,108686.0
2022-12-07 10:05:00,40.35,40.46,40.31,40.36,69014.0,39.9278,40.0367,39.8883,39.9377,69014.0
2022-12-07 10:10:00,40.36,40.39,40.03,40.32,90527.0,39.9377,39.9674,39.6112,39.8982,90527.0
2022-12-07 10:15:00,40.33,40.48,40.24,40.26,105562.0,39.9081,40.0565,39.819,39.8388,105562.0
2022-12-07 10:20:00,40.26,40.44,40.15,40.19,114190.0,39.8388,40.0169,39.7299,39.7695,114190.0
2022-12-07 10:25:00,40.19,40.33,40.07,40.29,178575.0,39.7695,39.9081,39.6508,39.8685,178575.0
2022-12-07 10:30:00,40.29,40.31,40.06,40.06,84966.0,39.8685,39.8883,39.6409,39.6409,84966.0
2022-12-07 10:35:00,40.07,40.15,39.92,39.96,138834.0,39.6508,39.7299,39.5023,39.5419,138834.0
2022-12-07 10:40:00,39.95,40.19,39.94,40.18,66427.0,39.532,39.7695,39.5221,39.7596,66427.0
2022-12-07 10:45:00,40.18,40.45,40.17,40.42,54461.0,39.7596,40.0268,39.7497,39.9971,54461.0
2022-12-07 10:50:00,40.41,40.74,40.4,40.63,78051.0,39.9872,40.3138,39.9773,40.2049,78051.0
2022-12-07 10:55:00,40.62,40.68,40.54,40.54,81470.0,40.195,40.2544,40.1159,40.1159,81470.0
2022-12-07 11:00:00,40.54,40.74,40.54,40.74,59235.0,40.1159,40.3138,40.1159,40.3138,59235.0
2022-12-07 11:05:00,40.74,40.86,40.65,40.68,52620.0,40.3138,40.4325,40.2247,40.2544,52620.0
2022-12-07 11:10:00,40.66,40.7,40.51,40.56,36687.0,40.2346,40.2742,40.0862,40.1357,36687.0
2022-12-07 11:15:00,40.56,40.57,40.36,40.38,65345.0,40.1357,40.1455,39.9377,39.9575,65345.0
2022-12-07 11:20:00,40.4,40.4,40.12,40.13,46259.0,39.9773,39.9773,39.7003,39.7101,46259.0
2022-12-07 11:25:00,40.13,40.29,40.12,40.25,57826.0,39.7101,39.8685,39.7003,39.8289,57826.0
2022-12-07 11:30:00,40.25,40.4,40.17,40.37,55368.0,39.8289,39.9773,39.7497,39.9476,55368.0
2022-12-07 11:35:00,40.36,40.53,40.33,40.48,50650.0,39.9377,40.106,39.9081,40.0565,50650.0
2022-12-07 11:40:00,40.48,40.59,40.48,40.55,46910.0,40.0565,40.1653,40.0565,40.1258,46910.0
2022-12-07 11:45:00,40.55,40.69,40.49,40.65,65471.0,40.1258,40.2643,40.0664,40.2247,65471.0
2022-12-07 11:50:00,40.64,40.75,40.61,40.64,42891.0,40.2148,40.3237,40.1851,40.2148,42891.0
2022-12-07 11:55:00,40.65,40.8,40.62,40.71,32648.0,40.2247,40.3731,40.195,40.2841,32648.0
2022-12-07 12:00:00,40.71,40.76,40.58,40.59,40263.0,40.2841,40.3336,40.1554,40.1653,40263.0
2022-12-07 12:05:00,40.58,40.58,40.46,40.56,101448.0,40.1554,40.1554,40.0367,40.1357,101448.0
2022-12-07 12:10:00,40.56,40.62,40.42,40.52,44908.0,40.1357,40.195,39.9971,40.0961,44908.0
2022-12-07 12:15:00,40.52,40.64,40.51,40.54,40032.0,40.0961,40.2148,40.0862,40.1159,40032.0
2022-12-07 12:20:00,40.54,40.6,40.46,40.46,23813.0,40.1159,40.1752,40.0367,40.0367,23813.0
2022-12-07 12:25:00,40.46,40.48,40.3,40.33,27853.0,40.0367,40.0565,39.8784,39.9081,27853.0
2022-12-07 12:30:00,40.34,40.39,40.31,40.34,27601.0,39.918,39.9674,39.8883,39.918,27601.0
2022-12-07 12:35:00,40.35,40.46,40.34,40.38,33517.0,39.9278,40.0367,39.918,39.9575,33517.0
2022-12-07 12:40:00,40.37,40.54,40.36,40.49,29413.0,39.9476,40.1159,39.9377,40.0664,29413.0
2022-12-07 12:45:00,40.49,40.63,40.46,40.59,33620.0,40.0664,40.2049,40.0367,40.1653,33620.0
2022-12-07 12:50:00,40.6,40.62,40.49,40.52,31161.0,40.1752,40.195,40.0664,40.0961,31161.0
2022-12-07 12:55:00,40.52,40.53,40.47,40.52,24443.0,40.0961,40.106,40.0466,40.0961,24443.0
2022-12-07 13:00:00,40.52,40.58,40.45,40.46,30397.0,40.0961,40.1554,40.0268,40.0367,30397.0
2022-12-07 13:05:00,40.44,40.58,40.41,40.56,33592.0,40.0169,40.1554,39.9872,40.1357,33592.0
2022-12-07 13:10:00,40.57,40.69,40.51,40.66,31268.0,40.1455,40.2643,40.0862,40.2346,31268.0
2022-12-07 13:15:00,40.66,40.67,40.58,40.64,22532.0,40.2346,40.2445,40.1554,40.2148,22532.0
2022-12-07 13:20:00,40.63,40.63,40.52,40.6,35288.0,40.2049,40.2049,40.0961,40.1752,35288.0
2022-12-07 13:25:00,40.6,40.62,40.49,40.6,27532.0,40.1752,40.195,40.0664,40.1752,27532.0
2022-12-07 13:30:00,40.59,40.62,40.51,40.6,37278.0,40.1653,40.195,40.0862,40.1752,37278.0
2022-12-07 13:35:00,40.59,40.59,40.46,40.51,26426.0,40.1653,40.1653,40.0367,40.0862,26426.0
2022-12-07 13:40:00,40.51,40.59,40.49,40.5,46301.0,40.0862,40.1653,40.0664,40.0763,46301.0
2022-12-07 13:45:00,40.49,40.52,40.44,40.49,29488.0,40.0664,40.0961,40.0169,40.0664,29488.0
2022-12-07 13:50:00,40.49,40.5,40.42,40.48,23236.0,40.0664,40.0763,39.9971,40.0565,23236.0
2022-12-07 13:55:00,40.48,40.49,40.36,40.36,21405.0,40.0565,40.0664,39.9377,39.9377,21405.0
2022-12-07 14:00:00,40.36,40.38,40.22,40.29,47778.0,39.9377,39.9575,39.7992,39.8685,47778.0
2022-12-07 14:05:00,40.29,40.42,40.29,40.39,50027.0,39.8685,39.9971,39.8685,39.9674,50027.0
2022-12-07 14:10:00,40.38,40.53,40.34,40.5,40248.0,39.9575,40.106,39.918,40.0763,40248.0
2022-12-07 14:15:00,40.49,40.49,40.39,40.42,30578.0,40.0664,40.0664,39.9674,39.9971,30578.0
2022-12-07 14:20:00,40.41,40.42,40.3,40.36,32786.0,39.9872,39.9971,39.8784,39.9377,32786.0
2022-12-07 14:25:00,40.36,40.47,40.35,40.41,29615.0,39.9377,40.0466,39.9278,39.9872,29615.0
2022-12-07 14:30:00,40.41,40.48,40.35,40.48,31904.0,39.9872,40.0565,39.9278,40.0565,31904.0
2022-12-07 14:35:00,40.48,40.48,40.41,40.45,33999.0,40.0565,40.0565,39.9872,40.0268,33999.0
2022-12-07 14:40:00,40.45,40.46,40.31,40.4,37338.0,40.0268,40.0367,39.8883,39.9773,37338.0
2022-12-07 14:45:00,40.39,40.39,40.32,40.35,38383.0,39.9674,39.9674,39.8982,39.9278,38383.0
2022-12-07 14:50:00,40.36,40.39,40.3,40.3,46334.0,39.9377,39.9674,39.8784,39.8784,46334.0
2022-12-07 14:55:00,40.3,40.33,40.25,40.28,43651.0,39.8784,39.9081,39.8289,39.8586,43651.0
2022-12-07 15:00:00,40.28,40.36,40.27,40.36,48779.0,39.8586,39.9377,39.8487,39.9377,48779.0
2022-12-07 15:05:00,40.34,40.36,40.25,40.27,76761.0,39.918,39.9377,39.8289,39.8487,76761.0
2022-12-07 15:10:00,40.29,40.38,40.26,40.34,55621.0,39.8685,39.9575,39.8388,39.918,55621.0
2022-12-07 15:15:00,40.33,40.43,40.31,40.34,49817.0,39.9081,40.007,39.8883,39.918,49817.0
2022-12-07 15:20:00,40.34,40.4,40.3,40.38,93135.0,39.918,39.9773,39.8784,39.9575,93135.0
2022-12-07 15:25:00,40.38,40.46,40.37,40.44,57513.0,39.9575,40.0367,39.9476,40.0169,57513.0
2022-12-07 15:30:00,40.44,40.5,40.42,40.44,91413.0,40.0169,40.0763,39.9971,40.0169,91413.0
2022-12-07 15:35:00,40.45,40.49,40.42,40.45,63347.0,40.0268,40.0664,39.9971,40.0268,63347.0
2022-12-07 15:40:00,40.45,40.48,40.36,40.4,81452.0,40.0268,40.0565,39.9377,39.9773,81452.0
2022-12-07 15:45:00,40.39,40.43,40.34,40.41,74464.0,39.9674,40.007,39.918,39.9872,74464.0
2022-12-07 15:50:00,40.41,40.45,40.35,40.43,143864.0,39.9872,40.0268,39.9278,40.007,143864.0
2022-12-07 15:55:00,40.43,40.45,40.36,40.42,434715.0,40.007,40.0268,39.9377,39.9971,434715.0
2022-12-08 09:30:00,40.54,40.72,40.45,40.5,291181.0,40.1159,40.294,40.0268,40.0763,291181.0
2022-12-08 09:35:00,40.45,40.46,40.22,40.34,74619.0,40.0268,40.0367,39.7992,39.918,74619.0
2022-12-08 09:40:00,40.32,40.63,40.22,40.23,93926.0,39.8982,40.2049,39.7992,39.8091,93926.0
2022-12-08 09:45:00,40.22,40.43,40.14,40.42,81898.0,39.7992,40.007,39.72,39.9971,81898.0
2022-12-08 09:50:00,40.43,40.72,40.41,40.6,70951.0,40.007,40.294,39.9872,40.1752,70951.0
2022-12-08 09:55:00,40.62,40.81,40.61,40.8,103563.0,40.195,40.383,40.1851,40.3731,103563.0
2022-12-08 10:00:00,40.81,40.93,40.75,40.92,129329.0,40.383,40.5018,40.3237,40.4919,129329.0
2022-12-08 10:05:00,40.93,41.31,40.92,41.19,184385.0,40.5018,40.8778,40.4919,40.7591,184385.0
2022-12-08 10:10:00,41.2,41.52,41.18,41.49,137444.0,40.769,41.0856,40.7492,41.0559,137444.0
2022-12-08 10:15:00,41.49,41.58,41.34,41.48,188221.0,41.0559,41.145,40.9075,41.046,188221.0
2022-12-08 10:20:00,41.48,41.49,41.33,41.39,108550.0,41.046,41.0559,40.8976,40.957,108550.0
2022-12-08 10:25:00,41.4,41.69,41.38,41.66,61301.0,40.9669,41.2538,40.9471,41.2241,61301.0
2022-12-08 10:30:00,41.66,41.96,41.52,41.96,219639.0,41.2241,41.521,41.0856,41.521,219639.0
2022-12-08 10:35:00,41.95,42.02,41.73,41.76,173967.0,41.5111,41.5804,41.2934,41.3231,173967.0
2022-12-08 10:40:00,41.76,41.8,41.57,41.59,51873.0,41.3231,41.3627,41.1351,41.1549,51873.0
2022-12-08 10:45:00,41.58,41.64,41.47,41.61,44985.0,41.145,41.2044,41.0361,41.1747,44985.0
2022-12-08 10:50:00,41.61,41.68,41.57,41.64,58169.0,41.1747,41.2439,41.1351,41.2044,58169.0
2022-12-08 10:55:00,41.65,41.73,41.56,41.66,48454.0,41.2142,41.2934,41.1252,41.2241,48454.0
2022-12-08 11:00:00,41.66,41.74,41.6,41.61,61283.0,41.2241,41.3033,41.1648,41.1747,61283.0
2022-12-08 11:05:00,41.6,41.68,41.37,41.38,69305.0,41.1648,41.2439,40.9372,40.9471,69305.0
2022-12-08 11:10:00,41.38,41.62,41.36,41.57,52501.0,40.9471,41.1846,40.9273,41.1351,52501.0
2022-12-08 11:15:00,41.57,41.65,41.31,41.36,61030.0,41.1351,41.2142,40.8778,40.9273,61030.0
2022-12-08 11:20:00,41.37,41.43,41.3,41.36,53752.0,40.9372,40.9965,40.8679,40.9273,53752.0
2022-12-08 11:25:00,41.36,41.64,41.35,41.63,60094.0,40.9273,41.2044,40.9174,41.1945,60094.0
2022-12-08 11:30:00,41.63,41.71,41.61,41.68,51958.0,41.1945,41.2736,41.1747,41.2439,51958.0
2022-12-08 11:35:00,41.67,41.79,41.6,41.75,36988.0,41.234,41.3528,41.1648,41.3132,36988.0
2022-12-08 11:40:00,41.75,41.78,41.58,41.7,46823.0,41.3132,41.3429,41.145,41.2637,46823.0
2022-12-08 11:45:00,41.7,41.75,41.67,41.72,80955.0,41.2637,41.3132,41.234,41.2835,80955.0
2022-12-08 11:50:00,41.73,41.86,41.71,41.82,46283.0,41.2934,41.422,41.2736,41.3825,46283.0
2022-12-08 11:55:00,41.81,41.83,41.69,41.69,39337.0,41.3726,41.3924,41.2538,41.2538,39337.0
2022-12-08 12:00:00,41.7,41.71,41.5,41.5,52440.0,41.2637,41.2736,41.0658,41.0658,52440.0
2022-12-08 12:05:00,41.51,41.56,41.48,41.55,34004.0,41.0757,41.1252,41.046,41.1153,34004.0
2022-12-08 12:10:00,41.56,41.61,41.43,41.51,38131.0,41.1252,41.1747,40.9965,41.0757,38131.0
2022-12-08 12:15:00,41.49,41.54,41.43,41.48,33458.0,41.0559,41.1054,40.9965,41.046,33458.0
2022-12-08 12:20:00,41.48,41.49,41.39,41.4,24732.0,41.046,41.0559,40.957,40.9669,24732.0
2022-12-08 12:25:00,41.41,41.41,41.28,41.32,34792.0,40.9768,40.9768,40.8481,40.8877,34792.0
2022-12-08 12:30:00,41.31,41.34,41.26,41.29,36546.0,40.8778,40.9075,40.8283,40.858,36546.0
2022-12-08 12:35:00,41.28,41.32,41.26,41.26,25626.0,40.8481,40.8877,40.8283,40.8283,25626.0
2022-12-08 12:40:00,41.26,41.36,41.25,41.29,22801.0,40.8283,40.9273,40.8184,40.858,22801.0
2022-12-08 12:45:00,41.3,41.34,41.22,41.33,24263.0,40.8679,40.9075,40.7887,40.8976,24263.0
2022-12-08 12:50:00,41.33,41.38,41.32,41.36,29395.0,40.8976,40.9471,40.8877,40.9273,29395.0
2022-12-08 12:55:00,41.36,41.38,41.3,41.37,19281.0,40.9273,40.9471,40.8679,40.9372,19281.0
2022-12-08 13:00:00,41.37,41.45,41.37,41.43,27708.0,40.9372,41.0163,40.9372,40.9965,27708.0
2022-12-08 13:05:00,41.43,41.56,41.43,41.52,32981.0,40.9965,41.1252,40.9965,41.0856,32981.0
2022-12-08 13:10:00,41.52,41.52,41.39,41.41,43481.0,41.0856,41.0856,40.957,40.9768,43481.0
2022-12-08 13:15:00,41.41,41.47,41.37,41.39,23055.0,40.9768,41.0361,40.9372,40.957,23055.0
2022-12-08 13:20:00,41.37,41.41,41.32,41.4,22851.0,40.9372,40.9768,40.8877,40.9669,22851.0
2022-12-08 13:25:00,41.4,41.58,41.39,41.57,27577.0,40.9669,41.145,40.957,41.1351,27577.0
2022-12-08 13:30:00,41.58,41.67,41.58,41.64,60302.0,41.145,41.234,41.145,41.2044,60302.0
2022-12-08 13:35:00,41.64,41.73,41.63,41.73,40032.0,41.2044,41.2934,41.1945,41.2934,40032.0
2022-12-08 13:40:00,41.73,41.82,41.71,41.74,30743.0,41.2934,41.3825,41.2736,41.3033,30743.0
2022-12-08 13:45:00,41.74,41.74,41.63,41.64,33157.0,41.3033,41.3033,41.1945,41.2044,33157.0
2022-12-08 13:50:00,41.64,41.64,41.52,41.54,31758.0,41.2044,41.2044,41.0856,41.1054,31758.0
2022-12-08 13:55:00,41.54,41.57,41.51,41.52,24115.0,41.1054,41.1351,41.0757,41.0856,24115.0
2022-12-08 14:00:00,41.5,41.5,41.36,41.37,40892.0,41.0658,41.0658,40.9273,40.9372,40892.0
2022-12-08 14:05:00,41.36,41.37,41.19,41.31,53577.0,40.9273,40.9372,40.7591,40.8778,53577.0
2022-12-08 14:10:00,41.3,41.37,41.25,41.34,25583.0,40.8679,40.9372,40.8184,40.9075,25583.0
2022-12-08 14:15:00,41.33,41.43,41.31,41.39,34162.0,40.8976,40.9965,40.8778,40.957,34162.0
2022-12-08 14:20:00,41.39,41.42,41.33,41.37,35890.0,40.957,40.9867,40.8976,40.9372,35890.0
2022-12-08 14:25:00,41.38,41.4,41.3,41.32,32222.0,40.9471,40.9669,40.8679,40.8877,32222.0
2022-12-08 14:30:00,41.33,41.35,41.29,41.32,30603.0,40.8976,40.9174,40.858,40.8877,30603.0
2022-12-08 14:35:00,41.32,41.35,41.29,41.35,37836.0,40.8877,40.9174,40.858,40.9174,37836.0
2022-12-08 14:40:00,41.34,41.41,41.34,41.38,33215.0,40.9075,40.9768,40.9075,40.9471,33215.0
2022-12-08 14:45:00,41.39,41.45,41.35,41.4,40425.0,40.957,41.0163,40.9174,40.9669,40425.0
2022-12-08 14:50:00,41.4,41.56,41.36,41.53,71682.0,40.9669,41.1252,40.9273,41.0955,71682.0
2022-12-08 14:55:00,41.54,41.55,41.45,41.48,34962.0,41.1054,41.1153,41.0163,41.046,34962.0
2022-12-08 15:00:00,41.46,41.57,41.4,41.56,40472.0,41.0262,41.1351,40.9669,41.1252,40472.0
2022-12-08 15:05:00,41.56,41.62,41.46,41.62,74421.0,41.1252,41.1846,41.0262,41.1846,74421.0
2022-12-08 15:10:00,41.62,41.68,41.58,41.59,45335.0,41.1846,41.2439,41.145,41.1549,45335.0
2022-12-08 15:15:00,41.59,41.68,41.57,41.66,45024.0,41.1549,41.2439,41.1351,41.2241,45024.0
2022-12-08 15:20:00,41.66,41.82,41.65,41.82,49809.0,41.2241,41.3825,41.2142,41.3825,49809.0
2022-12-08 15:25:00,41.81,41.9,41.8,41.89,68836.0,41.3726,41.4616,41.3627,41.4517,68836.0
2022-12-08 15:30:00,41.9,41.96,41.83,41.87,98299.0,41.4616,41.521,41.3924,41.4319,98299.0
2022-12-08 15:35:00,41.86,41.87,41.76,41.77,115577.0,41.422,41.4319,41.3231,41.333,115577.0
2022-12-08 15:40:00,41.77,41.82,41.76,41.77,105831.0,41.333,41.3825,41.3231,41.333,105831.0
2022-12-08 15:45:00,41.77,41.78,41.58,41.61,123762.0,41.333,41.3429,41.145,41.1747,123762.0
2022-12-08 15:50:00,41.6,41.75,41.51,41.71,229929.0,41.1648,41.3132,41.0757,41.2736,229929.0
2022-12-08 15:55:00,41.7,41.77,41.6,41.77,606591.0,41.2637,41.333,41.1648,41.333,606591.0
2022-12-09 09:30:00,41.69,42.08,41.11,42.01,270139.0,41.2538,41.6397,40.6799,41.5705,270139.0
2022-12-09 09:35:00,42.0,42.67,41.81,42.33,320951.0,41.5606,42.2236,41.3726,41.8871,320951.0
2022-12-09 09:40:00,42.32,42.47,41.95,42.07,93387.0,41.8772,42.0257,41.5111,41.6299,93387.0
2022-12-09 09:45:00,42.08,42.27,41.88,42.02,67122.0,41.6397,41.8278,41.4418,41.5804,67122.0
2022-12-09 09:50:00,42.01,42.06,41.73,41.87,82214.0,41.5705,41.62,41.2934,41.4319,82214.0
2022-12-09 09:55:00,41.85,42.04,41.67,42.02,88055.0,41.4122,41.6002,41.234,41.5804,88055.0
2022-12-09 10:00:00,42.04,42.4,41.73,42.28,114909.0,41.6002,41.9564,41.2934,41.8377,114909.0
2022-12-09 10:05:00,42.29,42.4,42.17,42.23,45260.0,41.8476,41.9564,41.7288,41.7882,45260.0
2022-12-09 10:10:00,42.24,42.37,42.12,42.24,36268.0,41.7981,41.9267,41.6793,41.7981,36268.0
2022-12-09 10:15:00,42.26,42.32,42.06,42.17,31032.0,41.8179,41.8772,41.62,41.7288,31032.0
2022-12-09 10:20:00,42.16,42.29,42.09,42.12,38805.0,41.7189,41.8476,41.6496,41.6793,38805.0
2022-12-09 10:25:00,42.12,42.2,42.08,42.17,21277.0,41.6793,41.7585,41.6397,41.7288,21277.0
2022-12-09 10:30:00,42.17,42.41,42.15,42.27,112649.0,41.7288,41.9663,41.709,41.8278,112649.0
2022-12-09 10:35:00,42.27,42.35,42.12,42.32,31504.0,41.8278,41.9069,41.6793,41.8772,31504.0
2022-12-09 10:40:00,42.3,42.33,42.11,42.16,35485.0,41.8574,41.8871,41.6694,41.7189,35485.0
2022-12-09 10:45:00,42.16,42.16,42.0,42.02,55554.0,41.7189,41.7189,41.5606,41.5804,55554.0
2022-12-09 10:50:00,42.02,42.18,42.0,42.16,16248.0,41.5804,41.7387,41.5606,41.7189,16248.0
2022-12-09 10:55:00,42.14,42.44,42.14,42.44,40080.0,41.6991,41.996,41.6991,41.996,40080.0
2022-12-09 11:00:00,42.44,42.49,42.37,42.49,80004.0,41.996,42.0455,41.9267,42.0455,80004.0
2022-12-09 11:05:00,42.49,42.53,42.41,42.42,115713.0,42.0455,42.085,41.9663,41.9762,115713.0
2022-12-09 11:10:00,42.42,42.56,42.42,42.5,62047.0,41.9762,42.1147,41.9762,42.0554,62047.0
2022-12-09 11:15:00,42.51,42.59,42.5,42.55,37264.0,42.0652,42.1444,42.0554,42.1048,37264.0
2022-12-09 11:20:00,42.55,42.67,42.52,42.62,29320.0,42.1048,42.2236,42.0751,42.1741,29320.0
2022-12-09 11:25:00,42.62,42.71,42.58,42.69,62148.0,42.1741,42.2632,42.1345,42.2434,62148.0
2022-12-09 11:30:00,42.68,42.72,42.6,42.67,45023.0,42.2335,42.2731,42.1543,42.2236,45023.0
2022-12-09 11:35:00,42.66,42.77,42.56,42.62,36557.0,42.2137,42.3225,42.1147,42.1741,36557.0
2022-12-09 11:40:00,42.6,42.66,42.51,42.66,20232.0,42.1543,42.2137,42.0652,42.2137,20232.0
2022-12-09 11:45:00,42.69,42.77,42.58,42.62,40155.0,42.2434,42.3225,42.1345,42.1741,40155.0
2022-12-09 11:50:00,42.61,42.69,42.58,42.62,30811.0,42.1642,42.2434,42.1345,42.1741,30811.0
2022-12-09 11:55:00,42.64,42.64,42.52,42.54,32628.0,42.1939,42.1939,42.0751,42.0949,32628.0
2022-12-09 12:00:00,42.54,42.55,42.44,42.5,19536.0,42.0949,42.1048,41.996,42.0554,19536.0
2022-12-09 12:05:00,42.5,42.58,42.46,42.5,18992.0,42.0554,42.1345,42.0158,42.0554,18992.0
2022-12-09 12:10:00,42.5,42.59,42.5,42.57,20272.0,42.0554,42.1444,42.0554,42.1246,20272.0
2022-12-09 12:15:00,42.57,42.58,42.49,42.57,25982.0,42.1246,42.1345,42.0455,42.1246,25982.0
2022-12-09 12:20:00,42.57,42.57,42.36,42.37,19496.0,42.1246,42.1246,41.9168,41.9267,19496.0
2022-12-09 12:25:00,42.36,42.4,42.31,42.34,14428.0,41.9168,41.9564,41.8673,41.897,14428.0
2022-12-09 12:30:00,42.34,42.39,42.31,42.35,16707.0,41.897,41.9465,41.8673,41.9069,16707.0
2022-12-09 12:35:00,42.35,42.41,42.34,42.4,24924.0,41.9069,41.9663,41.897,41.9564,24924.0
2022-12-09 12:40:00,42.4,42.42,42.25,42.28,31515.0,41.9564,41.9762,41.808,41.8377,31515.0
2022-12-09 12:45:00,42.3,42.35,42.17,42.19,26286.0,41.8574,41.9069,41.7288,41.7486,26286.0
2022-12-09 12:50:00,42.19,42.19,42.09,42.09,78060.0,41.7486,41.7486,41.6496,41.6496,78060.0
2022-12-09 12:55:00,42.09,42.16,42.08,42.12,16422.0,41.6496,41.7189,41.6397,41.6793,16422.0
2022-12-09 13:00:00,42.1,42.1,42.0,42.07,59279.0,41.6595,41.6595,41.5606,41.6299,59279.0
2022-12-09 13:05:00,42.07,42.07,42.0,42.01,43109.0,41.6299,41.6299,41.5606,41.5705,43109.0
2022-12-09 13:10:00,42.0,42.0,41.84,41.9,74879.0,41.5606,41.5606,41.4023,41.4616,74879.0
2022-12-09 13:15:00,41.9,42.04,41.89,42.04,61499.0,41.4616,41.6002,41.4517,41.6002,61499.0
2022-12-09 13:20:00,42.04,42.07,42.0,42.0,45726.0,41.6002,41.6299,41.5606,41.5606,45726.0
2022-12-09 13:25:00,42.01,42.12,41.99,42.08,73845.0,41.5705,41.6793,41.5507,41.6397,73845.0
2022-12-09 13:30:00,42.06,42.15,42.04,42.08,19736.0,41.62,41.709,41.6002,41.6397,19736.0
2022-12-09 13:35:00,42.1,42.13,42.08,42.09,17526.0,41.6595,41.6892,41.6397,41.6496,17526.0
2022-12-09 13:40:00,42.1,42.11,42.02,42.04,39081.0,41.6595,41.6694,41.5804,41.6002,39081.0
2022-12-09 13:45:00,42.06,42.06,41.99,42.03,23414.0,41.62,41.62,41.5507,41.5903,23414.0
2022-12-09 13:50:00,42.04,42.07,41.99,42.0,26384.0,41.6002,41.6299,41.5507,41.5606,26384.0
2022-12-09 13:55:00,42.0,42.04,41.99,42.01,19079.0,41.5606,41.6002,41.5507,41.5705,19079.0
2022-12-09 14:00:00,42.01,42.02,41.89,41.9,50009.0,41.5705,41.5804,41.4517,41.4616,50009.0
2022-12-09 14:05:00,41.91,41.91,41.78,41.84,40718.0,41.4715,41.4715,41.3429,41.4023,40718.0
2022-12-09 14:10:00,41.82,41.94,41.79,41.94,25392.0,41.3825,41.5012,41.3528,41.5012,25392.0
2022-12-09 14:15:00,41.95,42.02,41.92,42.01,28713.0,41.5111,41.5804,41.4814,41.5705,28713.0
2022-12-09 14:20:00,42.01,42.04,41.96,42.02,32275.0,41.5705,41.6002,41.521,41.5804,32275.0
2022-12-09 14:25:00,42.02,42.03,41.95,41.96,34190.0,41.5804,41.5903,41.5111,41.521,34190.0
2022-12-09 14:30:00,41.96,42.04,41.92,42.01,31252.0,41.521,41.6002,41.4814,41.5705,31252.0
2022-12-09 14:35:00,42.02,42.04,41.97,41.98,14446.0,41.5804,41.6002,41.5309,41.5408,14446.0
2022-12-09 14:40:00,41.97,41.97,41.88,41.93,27882.0,41.5309,41.5309,41.4418,41.4913,27882.0
2022-12-09 14:45:00,41.93,41.99,41.9,41.95,22406.0,41.4913,41.5507,41.4616,41.5111,22406.0
2022-12-09 14:50:00,41.95,41.97,41.9,41.95,70406.0,41.5111,41.5309,41.4616,41.5111,70406.0
2022-12-09 14:55:00,41.95,41.97,41.91,41.96,17252.0,41.5111,41.5309,41.4715,41.521,17252.0
2022-12-09 15:00:00,41.94,41.95,41.85,41.9,21912.0,41.5012,41.5111,41.4122,41.4616,21912.0
2022-12-09 15:05:00,41.9,41.91,41.8,41.83,50585.0,41.4616,41.4715,41.3627,41.3924,50585.0
2022-12-09 15:10:00,41.84,41.86,41.81,41.83,32978.0,41.4023,41.422,41.3726,41.3924,32978.0
2022-12-09 15:15:00,41.84,41.86,41.78,41.8,41770.0,41.4023,41.422,41.3429,41.3627,41770.0
2022-12-09 15:20:00,41.79,41.83,41.75,41.76,30160.0,41.3528,41.3924,41.3132,41.3231,30160.0
2022-12-09 15:25:00,41.75,41.77,41.7,41.72,32050.0,41.3132,41.333,41.2637,41.2835,32050.0
2022-12-09 15:30:00,41.7,41.74,41.64,41.68,62475.0,41.2637,41.3033,41.2044,41.2439,62475.0
2022-12-09 15:35:00,41.68,41.68,41.55,41.59,69275.0,41.2439,41.2439,41.1153,41.1549,69275.0
2022-12-09 15:40:00,41.59,41.59,41.49,41.54,108104.0,41.1549,41.1549,41.0559,41.1054,108104.0
2022-12-09 15:45:00,41.54,41.67,41.51,41.58,141659.0,41.1054,41.234,41.0757,41.145,141659.0
2022-12-09 15:50:00,41.57,41.57,41.43,41.51,231979.0,41.1351,41.1351,40.9965,41.0757,231979.0
2022-12-09 15:55:00,41.51,41.58,41.4,41.51,791092.0,41.0757,41.145,40.9669,41.0757,791092.0
2022-12-12 09:30:00,41.5,41.64,41.34,41.37,146024.0,41.0658,41.2044,40.9075,40.9372,146024.0
2022-12-12 09:35:00,41.37,41.47,41.06,41.09,32758.0,40.9372,41.0361,40.6304,40.6601,32758.0
2022-12-12 09:40:00,41.07,41.32,41.04,41.2,56906.0,40.6403,40.8877,40.6106,40.769,56906.0
2022-12-12 09:45:00,41.21,41.42,41.18,41.4,36799.0,40.7789,40.9867,40.7492,40.9669,36799.0
2022-12-12 09:50:00,41.37,41.51,41.29,41.31,39976.0,40.9372,41.0757,40.858,40.8778,39976.0
2022-12-12 09:55:00,41.32,41.58,41.32,41.57,40101.0,40.8877,41.145,40.8877,41.1351,40101.0
2022-12-12 10:00:00,41.56,41.6,41.37,41.54,51519.0,41.1252,41.1648,40.9372,41.1054,51519.0
2022-12-12 10:05:00,41.54,41.72,41.51,41.64,78984.0,41.1054,41.2835,41.0757,41.2044,78984.0
2022-12-12 10:10:00,41.67,41.74,41.47,41.56,60331.0,41.234,41.3033,41.0361,41.1252,60331.0
2022-12-12 10:15:00,41.55,41.61,41.43,41.49,63463.0,41.1153,41.1747,40.9965,41.0559,63463.0
2022-12-12 10:20:00,41.48,41.64,41.47,41.59,63506.0,41.046,41.2044,41.0361,41.1549,63506.0
2022-12-12 10:25:00,41.58,41.74,41.57,41.64,37771.0,41.145,41.3033,41.1351,41.2044,37771.0
2022-12-12 10:30:00,41.63,41.7,41.55,41.59,32709.0,41.1945,41.2637,41.1153,41.1549,32709.0
2022-12-12 10:35:00,41.6,41.72,41.59,41.71,42353.0,41.1648,41.2835,41.1549,41.2736,42353.0
2022-12-12 10:40:00,41.7,41.87,41.65,41.86,55418.0,41.2637,41.4319,41.2142,41.422,55418.0
2022-12-12 10:45:00,41.85,41.89,41.79,41.8,53648.0,41.4122,41.4517,41.3528,41.3627,53648.0
2022-12-12 10:50:00,41.79,41.81,41.73,41.79,34331.0,41.3528,41.3726,41.2934,41.3528,34331.0
2022-12-12 10:55:00,41.78,41.97,41.77,41.96,36096.0,41.3429,41.5309,41.333,41.521,36096.0
2022-12-12 11:00:00,41.97,42.19,41.95,42.18,217893.0,41.5309,41.7486,41.5111,41.7387,217893.0
2022-12-12 11:05:00,42.18,42.34,42.18,42.29,102210.0,41.7387,41.897,41.7387,41.8476,102210.0
2022-12-12 11:10:00,42.28,42.29,42.16,42.23,59042.0,41.8377,41.8476,41.7189,41.7882,59042.0
2022-12-12 11:15:00,42.24,42.26,42.18,42.21,46614.0,41.7981,41.8179,41.7387,41.7684,46614.0
2022-12-12 11:20:00,42.2,42.36,42.2,42.34,38853.0,41.7585,41.9168,41.7585,41.897,38853.0
2022-12-12 11:25:00,42.34,42.46,42.32,42.35,41888.0,41.897,42.0158,41.8772,41.9069,41888.0
2022-12-12 11:30:00,42.36,42.36,42.25,42.27,41733.0,41.9168,41.9168,41.808,41.8278,41733.0
2022-12-12 11:35:00,42.28,42.51,42.26,42.45,51736.0,41.8377,42.0652,41.8179,42.0059,51736.0
2022-12-12 11:40:00,42.46,42.54,42.42,42.48,46958.0,42.0158,42.0949,41.9762,42.0356,46958.0
2022-12-12 11:45:00,42.48,42.63,42.48,42.59,34216.0,42.0356,42.184,42.0356,42.1444,34216.0
2022-12-12 11:50:00,42.59,42.61,42.54,42.55,60557.0,42.1444,42.1642,42.0949,42.1048,60557.0
2022-12-12 11:55:00,42.57,42.66,42.55,42.65,45467.0,42.1246,42.2137,42.1048,42.2038,45467.0
2022-12-12 12:00:00,42.64,42.8,42.6,42.76,74231.0,42.1939,42.3522,42.1543,42.3126,74231.0
2022-12-12 12:05:00,42.76,42.77,42.64,42.7,42475.0,42.3126,42.3225,42.1939,42.2533,42475.0
2022-12-12 12:10:00,42.71,42.73,42.65,42.7,40209.0,42.2632,42.2829,42.2038,42.2533,40209.0
2022-12-12 12:15:00,42.69,42.76,42.66,42.74,47402.0,42.2434,42.3126,42.2137,42.2928,47402.0
2022-12-12 12:20:00,42.73,42.74,42.61,42.65,30882.0,42.2829,42.2928,42.1642,42.2038,30882.0
2022-12-12 12:25:00,42.65,42.81,42.63,42.78,33994.0,42.2038,42.3621,42.184,42.3324,33994.0
2022-12-12 12:30:00,42.77,42.78,42.61,42.65,53517.0,42.3225,42.3324,42.1642,42.2038,53517.0
2022-12-12 12:35:00,42.66,42.74,42.65,42.71,49226.0,42.2137,42.2928,42.2038,42.2632,49226.0
2022-12-12 12:40:00,42.71,42.78,42.67,42.71,22832.0,42.2632,42.3324,42.2236,42.2632,22832.0
2022-12-12 12:45:00,42.72,42.78,42.69,42.69,18266.0,42.2731,42.3324,42.2434,42.2434,18266.0
2022-12-12 12:50:00,42.7,42.74,42.65,42.74,24919.0,42.2533,42.2928,42.2038,42.2928,24919.0
2022-12-12 12:55:00,42.75,42.75,42.7,42.71,25373.0,42.3027,42.3027,42.2533,42.2632,25373.0
2022-12-12 13:00:00,42.72,42.88,42.54,42.55,80519.0,42.2731,42.4314,42.0949,42.1048,80519.0
2022-12-12 13:05:00,42.55,42.7,42.54,42.69,49793.0,42.1048,42.2533,42.0949,42.2434,49793.0
2022-12-12 13:10:00,42.69,42.69,42.47,42.5,33587.0,42.2434,42.2434,42.0257,42.0554,33587.0
2022-12-12 13:15:00,42.49,42.56,42.45,42.52,36950.0,42.0455,42.1147,42.0059,42.0751,36950.0
2022-12-12 13:20:00,42.51,42.56,42.46,42.47,29584.0,42.0652,42.1147,42.0158,42.0257,29584.0
2022-12-12 13:25:00,42.47,42.5,42.41,42.45,37339.0,42.0257,42.0554,41.9663,42.0059,37339.0
2022-12-12 13:30:00,42.46,42.65,42.45,42.63,32276.0,42.0158,42.2038,42.0059,42.184,32276.0
2022-12-12 13:35:00,42.63,42.65,42.56,42.64,29717.0,42.184,42.2038,42.1147,42.1939,29717.0
2022-12-12 13:40:00,42.62,42.65,42.58,42.59,16031.0,42.1741,42.2038,42.1345,42.1444,16031.0
2022-12-12 13:45:00,42.6,42.66,42.58,42.64,34953.0,42.1543,42.2137,42.1345,42.1939,34953.0
2022-12-12 13:50:00,42.65,42.68,42.61,42.62,27988.0,42.2038,42.2335,42.1642,42.1741,27988.0
2022-12-12 13:55:00,42.61,42.62,42.51,42.53,24546.0,42.1642,42.1741,42.0652,42.085,24546.0
2022-12-12 14:00:00,42.54,42.55,42.35,42.39,53384.0,42.0949,42.1048,41.9069,41.9465,53384.0
2022-12-12 14:05:00,42.4,42.4,42.33,42.34,30337.0,41.9564,41.9564,41.8871,41.897,30337.0
2022-12-12 14:10:00,42.35,42.38,42.27,42.35,39733.0,41.9069,41.9366,41.8278,41.9069,39733.0
2022-12-12 14:15:00,42.35,42.38,42.3,42.31,28320.0,41.9069,41.9366,41.8574,41.8673,28320.0
2022-12-12 14:20:00,42.32,42.32,42.22,42.25,30381.0,41.8772,41.8772,41.7783,41.808,30381.0
2022-12-12 14:25:00,42.25,42.3,42.22,42.27,44175.0,41.808,41.8574,41.7783,41.8278,44175.0
2022-12-12 14:30:00,42.27,42.27,42.15,42.21,32688.0,41.8278,41.8278,41.709,41.7684,32688.0
2022-12-12 14:35:00,42.22,42.27,42.19,42.24,90939.0,41.7783,41.8278,41.7486,41.7981,90939.0
2022-12-12 14:40:00,42.24,42.34,42.21,42.24,124378.0,41.7981,41.897,41.7684,41.7981,124378.0
2022-12-12 14:45:00,42.24,42.32,42.22,42.31,87122.0,41.7981,41.8772,41.7783,41.8673,87122.0
2022-12-12 14:50:00,42.31,42.48,42.3,42.48,83998.0,41.8673,42.0356,41.8574,42.0356,83998.0
2022-12-12 14:55:00,42.48,42.54,42.47,42.53,57083.0,42.0356,42.0949,42.0257,42.085,57083.0
2022-12-12 15:00:00,42.54,42.62,42.49,42.62,144124.0,42.0949,42.1741,42.0455,42.1741,144124.0
2022-12-12 15:05:00,42.62,42.76,42.6,42.76,135569.0,42.1741,42.3126,42.1543,42.3126,135569.0
2022-12-12 15:10:00,42.76,42.8,42.51,42.55,162186.0,42.3126,42.3522,42.0652,42.1048,162186.0
2022-12-12 15:15:00,42.55,42.66,42.52,42.61,76567.0,42.1048,42.2137,42.0751,42.1642,76567.0
2022-12-12 15:20:00,42.61,42.66,42.54,42.66,84851.0,42.1642,42.2137,42.0949,42.2137,84851.0
2022-12-12 15:25:00,42.67,42.71,42.6,42.62,105039.0,42.2236,42.2632,42.1543,42.1741,105039.0
2022-12-12 15:30:00,42.62,42.63,42.41,42.47,168429.0,42.1741,42.184,41.9663,42.0257,168429.0
2022-12-12 15:35:00,42.47,42.48,42.33,42.36,161017.0,42.0257,42.0356,41.8871,41.9168,161017.0
2022-12-12 15:40:00,42.36,42.36,42.13,42.17,210622.0,41.9168,41.9168,41.6892,41.7288,210622.0
2022-12-12 15:45:00,42.17,42.33,42.14,42.2,356682.0,41.7288,41.8871,41.6991,41.7585,356682.0
2022-12-12 15:50:00,42.19,42.38,42.14,42.23,566514.0,41.7486,41.9366,41.6991,41.7882,566514.0
2022-12-12 15:55:00,42.23,42.61,42.23,42.57,1052962.0,41.7882,42.1642,41.7882,42.1246,1052962.0
2022-12-13 09:30:00,45.16,45.99,44.28,44.34,489612.0,44.6875,45.5088,43.8167,43.8761,489612.0
2022-12-13 09:35:00,44.33,44.41,43.86,44.35,193976.0,43.8662,43.9454,43.4011,43.886,193976.0
2022-12-13 09:40:00,44.37,45.03,44.2,44.83,164159.0,43.9058,44.5589,43.7376,44.361,164159.0
2022-12-13 09:45:00,44.9,45.23,44.78,45.01,215225.0,44.4302,44.7568,44.3115,44.5391,215225.0
2022-12-13 09:50:00,45.0,45.01,44.6,44.87,166252.0,44.5292,44.5391,44.1334,44.4006,166252.0
2022-12-13 09:55:00,44.89,44.91,44.48,44.55,157452.0,44.4203,44.4401,44.0146,44.0839,157452.0
2022-12-13 10:00:00,44.57,44.57,44.25,44.27,131872.0,44.1037,44.1037,43.787,43.8068,131872.0
2022-12-13 10:05:00,44.28,44.34,43.91,44.21,117505.0,43.8167,43.8761,43.4506,43.7475,117505.0
2022-12-13 10:10:00,44.22,44.5,44.11,44.27,135187.0,43.7574,44.0344,43.6485,43.8068,135187.0
2022-12-13 10:15:00,44.29,44.37,43.94,44.11,160755.0,43.8266,43.9058,43.4803,43.6485,160755.0
2022-12-13 10:20:00,44.12,44.12,43.6,43.71,105804.0,43.6584,43.6584,43.1438,43.2527,105804.0
2022-12-13 10:25:00,43.73,43.76,43.41,43.55,139332.0,43.2725,43.3022,42.9558,43.0944,139332.0
2022-12-13 10:30:00,43.56,43.83,43.37,43.69,250771.0,43.1043,43.3714,42.9163,43.2329,250771.0
2022-12-13 10:35:00,43.68,43.69,42.97,43.0,164224.0,43.223,43.2329,42.5204,42.5501,164224.0
2022-12-13 10:40:00,42.99,43.49,42.99,43.47,126953.0,42.5402,43.035,42.5402,43.0152,126953.0
2022-12-13 10:45:00,43.46,43.68,43.31,43.35,125139.0,43.0053,43.223,42.8569,42.8965,125139.0
2022-12-13 10:50:00,43.36,43.67,43.28,43.59,115949.0,42.9064,43.2131,42.8272,43.1339,115949.0
2022-12-13 10:55:00,43.6,43.63,43.37,43.54,62045.0,43.1438,43.1735,42.9163,43.0845,62045.0
2022-12-13 11:00:00,43.54,43.64,43.39,43.48,51925.0,43.0845,43.1834,42.936,43.0251,51925.0
2022-12-13 11:05:00,43.47,43.52,43.36,43.46,56631.0,43.0152,43.0647,42.9064,43.0053,56631.0
2022-12-13 11:10:00,43.46,43.62,43.42,43.61,96784.0,43.0053,43.1636,42.9657,43.1537,96784.0
2022-12-13 11:15:00,43.6,43.61,43.4,43.42,154112.0,43.1438,43.1537,42.9459,42.9657,154112.0
2022-12-13 11:20:00,43.42,43.46,43.3,43.36,73544.0,42.9657,43.0053,42.847,42.9064,73544.0
2022-12-13 11:25:00,43.36,43.41,43.3,43.4,140011.0,42.9064,42.9558,42.847,42.9459,140011.0
2022-12-13 11:30:00,43.4,43.54,43.36,43.51,185138.0,42.9459,43.0845,42.9064,43.0548,185138.0
2022-12-13 11:35:00,43.52,43.54,43.36,43.44,47517.0,43.0647,43.0845,42.9064,42.9855,47517.0
2022-12-13 11:40:00,43.44,43.51,43.32,43.47,55445.0,42.9855,43.0548,42.8668,43.0152,55445.0
2022-12-13 11:45:00,43.48,43.52,42.91,43.06,84197.0,43.0251,43.0647,42.4611,42.6095,84197.0
2022-12-13 11:50:00,43.06,43.14,42.83,42.89,94191.0,42.6095,42.6887,42.3819,42.4413,94191.0
2022-12-13 11:55:00,42.91,43.06,42.8,43.05,45268.0,42.4611,42.6095,42.3522,42.5996,45268.0
2022-12-13 12:00:00,43.05,43.14,43.01,43.12,168751.0,42.5996,42.6887,42.56,42.6689,168751.0
2022-12-13 12:05:00,43.1,43.18,42.91,42.99,71416.0,42.6491,42.7282,42.4611,42.5402,71416.0
2022-12-13 12:10:00,42.98,42.98,42.59,42.86,154509.0,42.5303,42.5303,42.1444,42.4116,154509.0
2022-12-13 12:15:00,42.85,42.85,42.51,42.53,37705.0,42.4017,42.4017,42.0652,42.085,37705.0
2022-12-13 12:20:00,42.53,42.77,42.52,42.64,35275.0,42.085,42.3225,42.0751,42.1939,35275.0
2022-12-13 12:25:00,42.64,42.76,42.52,42.57,40192.0,42.1939,42.3126,42.0751,42.1246,40192.0
2022-12-13 12:30:00,42.58,42.62,42.33,42.52,76768.0,42.1345,42.1741,41.8871,42.0751,76768.0
2022-12-13 12:35:00,42.51,42.68,42.47,42.64,36506.0,42.0652,42.2335,42.0257,42.1939,36506.0
2022-12-13 12:40:00,42.62,42.65,42.42,42.54,25444.0,42.1741,42.2038,41.9762,42.0949,25444.0
2022-12-13 12:45:00,42.54,42.61,42.38,42.4,49570.0,42.0949,42.1642,41.9366,41.9564,49570.0
2022-12-13 12:50:00,42.39,42.59,42.39,42.49,28489.0,41.9465,42.1444,41.9465,42.0455,28489.0
2022-12-13 12:55:00,42.48,42.7,42.45,42.69,39887.0,42.0356,42.2533,42.0059,42.2434,39887.0
2022-12-13 13:00:00,42.69,42.85,42.63,42.83,63097.0,42.2434,42.4017,42.184,42.3819,63097.0
2022-12-13 13:05:00,42.84,42.91,42.75,42.78,43718.0,42.3918,42.4611,42.3027,42.3324,43718.0
2022-12-13 13:10:00,42.77,42.9,42.75,42.9,33334.0,42.3225,42.4512,42.3027,42.4512,33334.0
2022-12-13 13:15:00,42.89,43.03,42.79,42.98,48815.0,42.4413,42.5798,42.3423,42.5303,48815.0
2022-12-13 13:20:00,42.98,43.12,42.93,43.05,45317.0,42.5303,42.6689,42.4809,42.5996,45317.0
2022-12-13 13:25:00,43.05,43.11,42.97,43.07,37650.0,42.5996,42.659,42.5204,42.6194,37650.0
2022-12-13 13:30:00,43.08,43.3,43.08,43.11,51662.0,42.6293,42.847,42.6293,42.659,51662.0
2022-12-13 13:35:00,43.12,43.22,43.06,43.14,26418.0,42.6689,42.7678,42.6095,42.6887,26418.0
2022-12-13 13:40:00,43.13,43.15,43.05,43.14,30230.0,42.6788,42.6986,42.5996,42.6887,30230.0
2022-12-13 13:45:00,43.16,43.16,42.95,42.98,28614.0,42.7084,42.7084,42.5006,42.5303,28614.0
2022-12-13 13:50:00,42.96,43.01,42.8,42.83,32091.0,42.5105,42.56,42.3522,42.3819,32091.0
2022-12-13 13:55:00,42.84,43.13,42.83,43.12,41249.0,42.3918,42.6788,42.3819,42.6689,41249.0
2022-12-13 14:00:00,43.12,43.24,43.07,43.19,43087.0,42.6689,42.7876,42.6194,42.7381,43087.0
2022-12-13 14:05:00,43.19,43.22,43.04,43.16,47740.0,42.7381,42.7678,42.5897,42.7084,47740.0
2022-12-13 14:10:00,43.13,43.2,43.03,43.2,42266.0,42.6788,42.748,42.5798,42.748,42266.0
2022-12-13 14:15:00,43.19,43.28,43.13,43.21,85527.0,42.7381,42.8272,42.6788,42.7579,85527.0
2022-12-13 14:20:00,43.22,43.29,43.15,43.28,44995.0,42.7678,42.8371,42.6986,42.8272,44995.0
2022-12-13 14:25:00,43.28,43.36,43.24,43.32,64154.0,42.8272,42.9064,42.7876,42.8668,64154.0
2022-12-13 14:30:00,43.33,43.33,43.21,43.27,51763.0,42.8767,42.8767,42.7579,42.8173,51763.0
2022-12-13 14:35:00,43.27,43.4,43.25,43.4,45969.0,42.8173,42.9459,42.7975,42.9459,45969.0
2022-12-13 14:40:00,43.41,43.7,43.37,43.7,86622.0,42.9558,43.2428,42.9163,43.2428,86622.0
2022-12-13 14:45:00,43.68,43.7,43.54,43.55,91799.0,43.223,43.2428,43.0845,43.0944,91799.0
2022-12-13 14:50:00,43.54,43.54,43.17,43.18,79555.0,43.0845,43.0845,42.7183,42.7282,79555.0
2022-12-13 14:55:00,43.18,43.25,43.14,43.19,48774.0,42.7282,42.7975,42.6887,42.7381,48774.0
2022-12-13 15:00:00,43.18,43.18,42.88,42.93,65907.0,42.7282,42.7282,42.4314,42.4809,65907.0
2022-12-13 15:05:00,42.92,43.06,42.91,43.04,81293.0,42.471,42.6095,42.4611,42.5897,81293.0
2022-12-13 15:10:00,43.04,43.1,42.98,43.02,63089.0,42.5897,42.6491,42.5303,42.5699,63089.0
2022-12-13 15:15:00,43.0,43.2,42.98,43.13,62599.0,42.5501,42.748,42.5303,42.6788,62599.0
2022-12-13 15:20:00,43.12,43.3,43.08,43.29,99282.0,42.6689,42.847,42.6293,42.8371,99282.0
2022-12-13 15:25:00,43.3,43.44,43.28,43.44,160320.0,42.847,42.9855,42.8272,42.9855,160320.0
2022-12-13 15:30:00,43.44,43.64,43.42,43.56,144697.0,42.9855,43.1834,42.9657,43.1043,144697.0
2022-12-13 15:35:00,43.56,43.63,43.46,43.6,221878.0,43.1043,43.1735,43.0053,43.1438,221878.0
2022-12-13 15:40:00,43.61,43.79,43.53,43.69,238744.0,43.1537,43.3319,43.0746,43.2329,238744.0
2022-12-13 15:45:00,43.69,43.8,43.67,43.73,236446.0,43.2329,43.3418,43.2131,43.2725,236446.0
2022-12-13 15:50:00,43.74,43.96,43.74,43.83,574373.0,43.2824,43.5001,43.2824,43.3714,574373.0
2022-12-13 15:55:00,43.82,43.83,43.44,43.49,720568.0,43.3615,43.3714,42.9855,43.035,720568.0
2022-12-14 09:30:00,43.24,43.66,43.17,43.66,131573.0,42.7876,43.2032,42.7183,43.2032,131573.0
2022-12-14 09:35:00,43.66,43.71,43.49,43.57,88401.0,43.2032,43.2527,43.035,43.1142,88401.0
2022-12-14 09:40:00,43.52,43.54,43.28,43.38,78114.0,43.0647,43.0845,42.8272,42.9261,78114.0
2022-12-14 09:45:00,43.37,43.69,43.37,43.65,128630.0,42.9163,43.2329,42.9163,43.1933,128630.0
2022-12-14 09:50:00,43.65,43.85,43.65,43.81,120913.0,43.1933,43.3912,43.1933,43.3516,120913.0
2022-12-14 09:55:00,43.79,43.97,43.75,43.96,72463.0,43.3319,43.51,43.2923,43.5001,72463.0
2022-12-14 10:00:00,43.97,44.16,43.95,44.06,90896.0,43.51,43.698,43.4902,43.599,90896.0
2022-12-14 10:05:00,44.07,44.09,43.98,44.04,80829.0,43.6089,43.6287,43.5199,43.5792,80829.0
2022-12-14 10:10:00,44.05,44.27,44.03,44.14,133261.0,43.5891,43.8068,43.5693,43.6782,133261.0
2022-12-14 10:15:00,44.14,44.19,44.08,44.18,62252.0,43.6782,43.7277,43.6188,43.7178,62252.0
2022-12-14 10:20:00,44.19,44.24,44.02,44.02,84767.0,43.7277,43.7771,43.5595,43.5595,84767.0
2022-12-14 10:25:00,44.02,44.14,43.93,43.99,85228.0,43.5595,43.6782,43.4704,43.5298,85228.0
2022-12-14 10:30:00,43.99,43.99,43.72,43.74,61033.0,43.5298,43.5298,43.2626,43.2824,61033.0
2022-12-14 10:35:00,43.74,43.75,43.42,43.53,104715.0,43.2824,43.2923,42.9657,43.0746,104715.0
2022-12-14 10:40:00,43.51,43.72,43.47,43.72,46296.0,43.0548,43.2626,43.0152,43.2626,46296.0
2022-12-14 10:45:00,43.72,43.94,43.72,43.93,42916.0,43.2626,43.4803,43.2626,43.4704,42916.0
2022-12-14 10:50:00,43.93,43.94,43.77,43.81,63164.0,43.4704,43.4803,43.3121,43.3516,63164.0
2022-12-14 10:55:00,43.81,43.84,43.62,43.83,44638.0,43.3516,43.3813,43.1636,43.3714,44638.0
2022-12-14 11:00:00,43.83,43.99,43.81,43.98,39625.0,43.3714,43.5298,43.3516,43.5199,39625.0
2022-12-14 11:05:00,43.98,43.98,43.59,43.61,58192.0,43.5199,43.5199,43.1339,43.1537,58192.0
2022-12-14 11:10:00,43.61,43.9,43.61,43.9,89629.0,43.1537,43.4407,43.1537,43.4407,89629.0
2022-12-14 11:15:00,43.89,43.89,43.74,43.79,76442.0,43.4308,43.4308,43.2824,43.3319,76442.0
2022-12-14 11:20:00,43.78,43.79,43.66,43.77,58003.0,43.322,43.3319,43.2032,43.3121,58003.0
2022-12-14 11:25:00,43.76,43.77,43.61,43.75,48066.0,43.3022,43.3121,43.1537,43.2923,48066.0
2022-12-14 11:30:00,43.73,43.9,43.7,43.78,77177.0,43.2725,43.4407,43.2428,43.322,77177.0
2022-12-14 11:35:00,43.78,43.94,43.76,43.91,70114.0,43.322,43.4803,43.3022,43.4506,70114.0
2022-12-14 11:40:00,43.92,44.06,43.88,44.05,130324.0,43.4605,43.599,43.4209,43.5891,130324.0
2022-12-14 11:45:00,44.06,44.07,43.85,43.86,201058.0,43.599,43.6089,43.3912,43.4011,201058.0
2022-12-14 11:50:00,43.86,43.99,43.84,43.99,88393.0,43.4011,43.5298,43.3813,43.5298,88393.0
2022-12-14 11:55:00,44.0,44.11,43.99,44.04,39279.0,43.5397,43.6485,43.5298,43.5792,39279.0
2022-12-14 12:00:00,44.04,44.04,43.82,43.84,67891.0,43.5792,43.5792,43.3615,43.3813,67891.0
2022-12-14 12:05:00,43.85,43.93,43.84,43.91,57837.0,43.3912,43.4704,43.3813,43.4506,57837.0
2022-12-14 12:10:00,43.91,43.93,43.71,43.73,44096.0,43.4506,43.4704,43.2527,43.2725,44096.0
2022-12-14 12:15:00,43.73,43.75,43.57,43.61,56362.0,43.2725,43.2923,43.1142,43.1537,56362.0
2022-12-14 12:20:00,43.61,43.78,43.55,43.77,196296.0,43.1537,43.322,43.0944,43.3121,196296.0
2022-12-14 12:25:00,43.79,43.81,43.63,43.66,48684.0,43.3319,43.3516,43.1735,43.2032,48684.0
2022-12-14 12:30:00,43.66,43.67,43.5,43.52,40027.0,43.2032,43.2131,43.0449,43.0647,40027.0
2022-12-14 12:35:00,43.52,43.68,43.52,43.67,54438.0,43.0647,43.223,43.0647,43.2131,54438.0
2022-12-14 12:40:00,43.67,43.75,43.54,43.61,73563.0,43.2131,43.2923,43.0845,43.1537,73563.0
2022-12-14 12:45:00,43.61,43.69,43.6,43.65,60980.0,43.1537,43.2329,43.1438,43.1933,60980.0
2022-12-14 12:50:00,43.63,43.67,43.53,43.56,49225.0,43.1735,43.2131,43.0746,43.1043,49225.0
2022-12-14 12:55:00,43.54,43.55,43.44,43.45,29345.0,43.0845,43.0944,42.9855,42.9954,29345.0
2022-12-14 13:00:00,43.45,43.72,43.45,43.72,41625.0,42.9954,43.2626,42.9954,43.2626,41625.0
2022-12-14 13:05:00,43.72,43.78,43.71,43.77,47330.0,43.2626,43.322,43.2527,43.3121,47330.0
2022-12-14 13:10:00,43.77,43.8,43.69,43.72,41462.0,43.3121,43.3418,43.2329,43.2626,41462.0
2022-12-14 13:15:00,43.72,43.76,43.63,43.72,28500.0,43.2626,43.3022,43.1735,43.2626,28500.0
2022-12-14 13:20:00,43.72,43.8,43.71,43.78,24245.0,43.2626,43.3418,43.2527,43.322,24245.0
2022-12-14 13:25:00,43.77,43.87,43.73,43.83,40426.0,43.3121,43.411,43.2725,43.3714,40426.0
2022-12-14 13:30:00,43.84,43.91,43.83,43.9,43894.0,43.3813,43.4506,43.3714,43.4407,43894.0
2022-12-14 13:35:00,43.9,44.05,43.87,44.05,62751.0,43.4407,43.5891,43.411,43.5891,62751.0
2022-12-14 13:40:00,44.05,44.07,43.86,43.93,70092.0,43.5891,43.6089,43.4011,43.4704,70092.0
2022-12-14 13:45:00,43.92,43.96,43.88,43.88,54404.0,43.4605,43.5001,43.4209,43.4209,54404.0
2022-12-14 13:50:00,43.89,43.89,43.79,43.84,73644.0,43.4308,43.4308,43.3319,43.3813,73644.0
2022-12-14 13:55:00,43.83,43.9,43.81,43.82,82644.0,43.3714,43.4407,43.3516,43.3615,82644.0
2022-12-14 14:00:00,43.79,43.8,42.41,42.91,321979.0,43.3319,43.3418,41.9663,42.4611,321979.0
2022-12-14 14:05:00,42.88,42.91,42.22,42.53,138933.0,42.4314,42.4611,41.7783,42.085,138933.0
2022-12-14 14:10:00,42.55,43.08,42.45,42.83,180763.0,42.1048,42.6293,42.0059,42.3819,180763.0
2022-12-14 14:15:00,42.81,42.92,42.67,42.77,119173.0,42.3621,42.471,42.2236,42.3225,119173.0
2022-12-14 14:20:00,42.76,42.86,42.66,42.68,90044.0,42.3126,42.4116,42.2137,42.2335,90044.0
2022-12-14 14:25:00,42.68,43.02,42.64,42.88,147780.0,42.2335,42.5699,42.1939,42.4314,147780.0
2022-12-14 14:30:00,42.87,42.93,42.06,42.07,218322.0,42.4215,42.4809,41.62,41.6299,218322.0
2022-12-14 14:35:00,42.03,42.46,42.01,42.36,164737.0,41.5903,42.0158,41.5705,41.9168,164737.0
2022-12-14 14:40:00,42.37,42.97,42.2,42.79,118940.0,41.9267,42.5204,41.7585,42.3423,118940.0
2022-12-14 14:45:00,42.83,42.83,42.32,42.53,85510.0,42.3819,42.3819,41.8772,42.085,85510.0
2022-12-14 14:50:00,42.57,42.78,42.3,42.54,83523.0,42.1246,42.3324,41.8574,42.0949,83523.0
2022-12-14 14:55:00,42.57,42.59,42.31,42.49,96000.0,42.1246,42.1444,41.8673,42.0455,96000.0
2022-12-14 15:00:00,42.47,43.08,42.37,42.9,133343.0,42.0257,42.6293,41.9267,42.4512,133343.0
2022-12-14 15:05:00,42.89,42.89,42.68,42.73,87337.0,42.4413,42.4413,42.2335,42.2829,87337.0
2022-12-14 15:10:00,42.74,43.44,42.72,43.28,251269.0,42.2928,42.9855,42.2731,42.8272,251269.0
2022-12-14 15:15:00,43.27,43.32,42.81,43.06,160070.0,42.8173,42.8668,42.3621,42.6095,160070.0
2022-12-14 15:20:00,43.07,43.2,42.98,42.99,261351.0,42.6194,42.748,42.5303,42.5402,261351.0
2022-12-14 15:25:00,43.0,43.06,42.54,42.55,137755.0,42.5501,42.6095,42.0949,42.1048,137755.0
2022-12-14 15:30:00,42.54,42.65,42.36,42.5,210494.0,42.0949,42.2038,41.9168,42.0554,210494.0
2022-12-14 15:35:00,42.51,42.67,42.38,42.52,171033.0,42.0652,42.2236,41.9366,42.0751,171033.0
2022-12-14 15:40:00,42.51,42.69,42.45,42.69,218850.0,42.0652,42.2434,42.0059,42.2434,218850.0
2022-12-14 15:45:00,42.68,42.8,42.52,42.8,232778.0,42.2335,42.3522,42.0751,42.3522,232778.0
2022-12-14 15:50:00,42.79,43.02,42.77,42.93,307153.0,42.3423,42.5699,42.3225,42.4809,307153.0
2022-12-14 15:55:00,42.91,42.91,42.62,42.62,986891.0,42.4611,42.4611,42.1741,42.1741,986891.0
2022-12-15 09:30:00,41.42,41.68,40.82,40.98,229144.0,40.9867,41.2439,40.3929,40.5513,229144.0
2022-12-15 09:35:00,40.99,41.14,40.8,41.05,216060.0,40.5612,40.7096,40.3731,40.6205,216060.0
2022-12-15 09:40:00,41.07,41.15,40.89,41.03,145587.0,40.6403,40.7195,40.4622,40.6007,145587.0
2022-12-15 09:45:00,41.03,41.09,40.73,40.77,101522.0,40.6007,40.6601,40.3039,40.3435,101522.0
2022-12-15 09:50:00,40.79,40.87,40.58,40.65,139525.0,40.3632,40.4424,40.1554,40.2247,139525.0
2022-12-15 09:55:00,40.65,40.77,40.29,40.38,161388.0,40.2247,40.3435,39.8685,39.9575,161388.0
2022-12-15 10:00:00,40.39,40.42,40.21,40.36,135886.0,39.9674,39.9971,39.7893,39.9377,135886.0
2022-12-15 10:05:00,40.36,40.67,40.35,40.67,136356.0,39.9377,40.2445,39.9278,40.2445,136356.0
2022-12-15 10:10:00,40.66,40.86,40.6,40.73,198607.0,40.2346,40.4325,40.1752,40.3039,198607.0
2022-12-15 10:15:00,40.72,40.99,40.68,40.94,110493.0,40.294,40.5612,40.2544,40.5117,110493.0
2022-12-15 10:20:00,40.94,41.05,40.85,40.97,131094.0,40.5117,40.6205,40.4226,40.5414,131094.0
2022-12-15 10:25:00,40.97,41.0,40.78,40.86,97156.0,40.5414,40.571,40.3533,40.4325,97156.0
2022-12-15 10:30:00,40.85,40.85,40.61,40.71,96842.0,40.4226,40.4226,40.1851,40.2841,96842.0
2022-12-15 10:35:00,40.69,40.82,40.61,40.76,64256.0,40.2643,40.3929,40.1851,40.3336,64256.0
2022-12-15 10:40:00,40.76,40.78,40.67,40.69,49457.0,40.3336,40.3533,40.2445,40.2643,49457.0
2022-12-15 10:45:00,40.71,40.76,40.64,40.68,74427.0,40.2841,40.3336,40.2148,40.2544,74427.0
2022-12-15 10:50:00,40.68,40.75,40.65,40.73,72131.0,40.2544,40.3237,40.2247,40.3039,72131.0
2022-12-15 10:55:00,40.74,40.82,40.72,40.82,52221.0,40.3138,40.3929,40.294,40.3929,52221.0
2022-12-15 11:00:00,40.82,40.95,40.81,40.84,46103.0,40.3929,40.5216,40.383,40.4127,46103.0
2022-12-15 11:05:00,40.84,40.84,40.64,40.7,89380.0,40.4127,40.4127,40.2148,40.2742,89380.0
2022-12-15 11:10:00,40.7,40.72,40.26,40.36,135245.0,40.2742,40.294,39.8388,39.9377,135245.0
2022-12-15 11:15:00,40.35,40.46,40.27,40.4,77408.0,39.9278,40.0367,39.8487,39.9773,77408.0
2022-12-15 11:20:00,40.39,40.55,40.37,40.43,48892.0,39.9674,40.1258,39.9476,40.007,48892.0
2022-12-15 11:25:00,40.45,40.5,40.37,40.39,56633.0,40.0268,40.0763,39.9476,39.9674,56633.0
2022-12-15 11:30:00,40.4,40.45,40.25,40.41,53638.0,39.9773,40.0268,39.8289,39.9872,53638.0
2022-12-15 11:35:00,40.41,40.48,40.31,40.34,77362.0,39.9872,40.0565,39.8883,39.918,77362.0
2022-12-15 11:40:00,40.35,40.35,40.17,40.23,50017.0,39.9278,39.9278,39.7497,39.8091,50017.0
2022-12-15 11:45:00,40.25,40.43,40.23,40.23,55250.0,39.8289,40.007,39.8091,39.8091,55250.0
2022-12-15 11:50:00,40.24,40.31,40.17,40.25,58247.0,39.819,39.8883,39.7497,39.8289,58247.0
2022-12-15 11:55:00,40.27,40.32,40.22,40.25,70852.0,39.8487,39.8982,39.7992,39.8289,70852.0
2022-12-15 12:00:00,40.26,40.44,40.25,40.34,40343.0,39.8388,40.0169,39.8289,39.918,40343.0
2022-12-15 12:05:00,40.35,40.42,40.31,40.39,47110.0,39.9278,39.9971,39.8883,39.9674,47110.0
2022-12-15 12:10:00,40.42,40.48,40.32,40.45,46874.0,39.9971,40.0565,39.8982,40.0268,46874.0
2022-12-15 12:15:00,40.47,40.49,40.36,40.41,38379.0,40.0466,40.0664,39.9377,39.9872,38379.0
2022-12-15 12:20:00,40.39,40.42,40.28,40.28,40009.0,39.9674,39.9971,39.8586,39.8586,40009.0
2022-12-15 12:25:00,40.29,40.37,40.28,40.33,29572.0,39.8685,39.9476,39.8586,39.9081,29572.0
2022-12-15 12:30:00,40.32,40.42,40.28,40.41,43302.0,39.8982,39.9971,39.8586,39.9872,43302.0
2022-12-15 12:35:00,40.4,40.4,40.24,40.3,39873.0,39.9773,39.9773,39.819,39.8784,39873.0
2022-12-15 12:40:00,40.29,40.32,40.22,40.25,38001.0,39.8685,39.8982,39.7992,39.8289,38001.0
2022-12-15 12:45:00,40.25,40.26,40.18,40.25,35615.0,39.8289,39.8388,39.7596,39.8289,35615.0
2022-12-15 12:50:00,40.25,40.41,40.25,40.38,49466.0,39.8289,39.9872,39.8289,39.9575,49466.0
2022-12-15 12:55:00,40.36,40.36,40.2,40.25,51880.0,39.9377,39.9377,39.7794,39.8289,51880.0
2022-12-15 13:00:00,40.26,40.33,40.23,40.3,34888.0,39.8388,39.9081,39.8091,39.8784,34888.0
2022-12-15 13:05:00,40.29,40.37,40.2,40.35,76330.0,39.8685,39.9476,39.7794,39.9278,76330.0
2022-12-15 13:10:00,40.35,40.4,40.28,40.29,49628.0,39.9278,39.9773,39.8586,39.8685,49628.0
2022-12-15 13:15:00,40.28,40.37,40.28,40.29,61515.0,39.8586,39.9476,39.8586,39.8685,61515.0
2022-12-15 13:20:00,40.3,40.37,40.25,40.28,91902.0,39.8784,39.9476,39.8289,39.8586,91902.0
2022-12-15 13:25:00,40.27,40.34,40.25,40.32,36617.0,39.8487,39.918,39.8289,39.8982,36617.0
2022-12-15 13:30:00,40.31,40.32,40.17,40.17,63087.0,39.8883,39.8982,39.7497,39.7497,63087.0
2022-12-15 13:35:00,40.18,40.26,40.09,40.26,58689.0,39.7596,39.8388,39.6706,39.8388,58689.0
2022-12-15 13:40:00,40.25,40.31,40.14,40.19,60522.0,39.8289,39.8883,39.72,39.7695,60522.0
2022-12-15 13:45:00,40.19,40.23,40.15,40.16,39169.0,39.7695,39.8091,39.7299,39.7398,39169.0
2022-12-15 13:50:00,40.15,40.16,40.05,40.12,44545.0,39.7299,39.7398,39.631,39.7003,44545.0
2022-12-15 13:55:00,40.12,40.24,40.11,40.22,58247.0,39.7003,39.819,39.6904,39.7992,58247.0
2022-12-15 14:00:00,40.21,40.3,40.17,40.23,41950.0,39.7893,39.8784,39.7497,39.8091,41950.0
2022-12-15 14:05:00,40.23,40.33,40.2,40.26,50842.0,39.8091,39.9081,39.7794,39.8388,50842.0
2022-12-15 14:10:00,40.26,40.35,40.24,40.34,43589.0,39.8388,39.9278,39.819,39.918,43589.0
2022-12-15 14:15:00,40.35,40.37,40.28,40.32,54848.0,39.9278,39.9476,39.8586,39.8982,54848.0
2022-12-15 14:20:00,40.33,40.42,40.31,40.34,65395.0,39.9081,39.9971,39.8883,39.918,65395.0
2022-12-15 14:25:00,40.34,40.4,40.29,40.34,61646.0,39.918,39.9773,39.8685,39.918,61646.0
2022-12-15 14:30:00,40.34,40.48,40.31,40.48,53527.0,39.918,40.0565,39.8883,40.0565,53527.0
2022-12-15 14:35:00,40.47,40.61,40.38,40.54,64068.0,40.0466,40.1851,39.9575,40.1159,64068.0
2022-12-15 14:40:00,40.55,40.59,40.5,40.56,56782.0,40.1258,40.1653,40.0763,40.1357,56782.0
2022-12-15 14:45:00,40.57,40.61,40.47,40.55,116446.0,40.1455,40.1851,40.0466,40.1258,116446.0
2022-12-15 14:50:00,40.56,40.56,40.44,40.54,68348.0,40.1357,40.1357,40.0169,40.1159,68348.0
2022-12-15 14:55:00,40.53,40.53,40.4,40.52,71296.0,40.106,40.106,39.9773,40.0961,71296.0
2022-12-15 15:00:00,40.52,40.66,40.52,40.52,65132.0,40.0961,40.2346,40.0961,40.0961,65132.0
2022-12-15 15:05:00,40.53,40.54,40.45,40.52,68069.0,40.106,40.1159,40.0268,40.0961,68069.0
2022-12-15 15:10:00,40.52,40.53,40.34,40.37,68280.0,40.0961,40.106,39.918,39.9476,68280.0
2022-12-15 15:15:00,40.37,40.48,40.35,40.38,51564.0,39.9476,40.0565,39.9278,39.9575,51564.0
2022-12-15 15:20:00,40.39,40.47,40.35,40.41,57394.0,39.9674,40.0466,39.9278,39.9872,57394.0
2022-12-15 15:25:00,40.41,40.51,40.37,40.48,138213.0,39.9872,40.0862,39.9476,40.0565,138213.0
2022-12-15 15:30:00,40.48,40.49,40.32,40.41,107734.0,40.0565,40.0664,39.8982,39.9872,107734.0
2022-12-15 15:35:00,40.4,40.41,40.21,40.25,98437.0,39.9773,39.9872,39.7893,39.8289,98437.0
2022-12-15 15:40:00,40.25,40.26,40.04,40.05,164190.0,39.8289,39.8388,39.6211,39.631,164190.0
2022-12-15 15:45:00,40.06,40.12,40.03,40.11,157519.0,39.6409,39.7003,39.6112,39.6904,157519.0
2022-12-15 15:50:00,40.11,40.18,40.03,40.14,294786.0,39.6904,39.7596,39.6112,39.72,294786.0
2022-12-15 15:55:00,40.14,40.14,39.97,40.04,1052049.0,39.72,39.72,39.5518,39.6211,1052049.0
2022-12-16 09:30:00,39.61,39.75,39.33,39.4,812148.0,39.1956,39.3341,38.9185,38.9878,812148.0
2022-12-16 09:35:00,39.41,39.43,38.69,38.72,188088.0,38.9977,39.0175,38.2852,38.3149,188088.0
2022-12-16 09:40:00,38.73,39.29,38.66,39.21,206154.0,38.3248,38.8789,38.2555,38.7998,206154.0
2022-12-16 09:45:00,39.23,39.99,39.19,39.97,236704.0,38.8196,39.5716,38.78,39.5518,236704.0
2022-12-16 09:50:00,39.98,40.0,39.56,39.7,181263.0,39.5617,39.5815,39.1461,39.2846,181263.0
2022-12-16 09:55:00,39.73,39.85,39.63,39.63,149534.0,39.3143,39.4331,39.2154,39.2154,149534.0
2022-12-16 10:00:00,39.63,39.63,39.23,39.24,112511.0,39.2154,39.2154,38.8196,38.8295,112511.0
2022-12-16 10:05:00,39.24,39.39,39.11,39.11,121220.0,38.8295,38.9779,38.7008,38.7008,121220.0
2022-12-16 10:10:00,39.1,39.16,38.99,39.04,108283.0,38.6909,38.7503,38.5821,38.6316,108283.0
2022-12-16 10:15:00,39.05,39.11,38.92,38.97,138253.0,38.6414,38.7008,38.5128,38.5623,138253.0
2022-12-16 10:20:00,38.96,39.0,38.84,38.88,94423.0,38.5524,38.592,38.4336,38.4732,94423.0
2022-12-16 10:25:00,38.87,38.88,38.54,38.54,143350.0,38.4633,38.4732,38.1368,38.1368,143350.0
2022-12-16 10:30:00,38.54,38.63,38.34,38.37,128383.0,38.1368,38.2258,37.9389,37.9686,128383.0
2022-12-16 10:35:00,38.38,38.62,38.29,38.61,120384.0,37.9785,38.2159,37.8894,38.2061,120384.0
2022-12-16 10:40:00,38.6,38.69,38.55,38.63,113896.0,38.1962,38.2852,38.1467,38.2258,113896.0
2022-12-16 10:45:00,38.62,38.65,38.44,38.54,112174.0,38.2159,38.2456,38.0378,38.1368,112174.0
2022-12-16 10:50:00,38.55,38.7,38.54,38.66,67291.0,38.1467,38.2951,38.1368,38.2555,67291.0
2022-12-16 10:55:00,38.65,38.81,38.64,38.78,143604.0,38.2456,38.404,38.2357,38.3743,143604.0
2022-12-16 11:00:00,38.77,38.81,38.7,38.75,62466.0,38.3644,38.404,38.2951,38.3446,62466.0
2022-12-16 11:05:00,38.76,38.86,38.72,38.77,124641.0,38.3545,38.4534,38.3149,38.3644,124641.0
2022-12-16 11:10:00,38.76,38.78,38.51,38.76,89189.0,38.3545,38.3743,38.1071,38.3545,89189.0
2022-12-16 11:15:00,38.75,38.79,38.58,38.59,150525.0,38.3446,38.3842,38.1764,38.1863,150525.0
2022-12-16 11:20:00,38.59,38.61,38.35,38.38,140183.0,38.1863,38.2061,37.9488,37.9785,140183.0
2022-12-16 11:25:00,38.38,38.54,38.37,38.49,157846.0,37.9785,38.1368,37.9686,38.0873,157846.0
2022-12-16 11:30:00,38.49,38.73,38.45,38.67,76654.0,38.0873,38.3248,38.0477,38.2654,76654.0
2022-12-16 11:35:00,38.66,38.7,38.56,38.66,63303.0,38.2555,38.2951,38.1566,38.2555,63303.0
2022-12-16 11:40:00,38.66,38.67,38.53,38.6,76581.0,38.2555,38.2654,38.1269,38.1962,76581.0
2022-12-16 11:45:00,38.61,38.64,38.44,38.45,68286.0,38.2061,38.2357,38.0378,38.0477,68286.0
2022-12-16 11:50:00,38.46,38.59,38.45,38.57,70595.0,38.0576,38.1863,38.0477,38.1665,70595.0
2022-12-16 11:55:00,38.57,38.57,38.44,38.48,125541.0,38.1665,38.1665,38.0378,38.0774,125541.0
2022-12-16 12:00:00,38.48,38.65,38.45,38.65,65354.0,38.0774,38.2456,38.0477,38.2456,65354.0
2022-12-16 12:05:00,38.65,38.77,38.65,38.73,73437.0,38.2456,38.3644,38.2456,38.3248,73437.0
2022-12-16 12:10:00,38.73,38.79,38.65,38.66,58424.0,38.3248,38.3842,38.2456,38.2555,58424.0
2022-12-16 12:15:00,38.67,38.77,38.6,38.76,68809.0,38.2654,38.3644,38.1962,38.3545,68809.0
2022-12-16 12:20:00,38.76,38.78,38.66,38.7,53700.0,38.3545,38.3743,38.2555,38.2951,53700.0
2022-12-16 12:25:00,38.7,38.76,38.68,38.75,46615.0,38.2951,38.3545,38.2753,38.3446,46615.0
2022-12-16 12:30:00,38.75,38.83,38.73,38.82,56792.0,38.3446,38.4238,38.3248,38.4139,56792.0
2022-12-16 12:35:00,38.81,38.97,38.78,38.89,76551.0,38.404,38.5623,38.3743,38.4831,76551.0
2022-12-16 12:40:00,38.88,38.88,38.71,38.72,79409.0,38.4732,38.4732,38.305,38.3149,79409.0
2022-12-16 12:45:00,38.72,38.75,38.67,38.7,85064.0,38.3149,38.3446,38.2654,38.2951,85064.0
2022-12-16 12:50:00,38.7,38.74,38.56,38.58,120545.0,38.2951,38.3347,38.1566,38.1764,120545.0
2022-12-16 12:55:00,38.59,38.6,38.46,38.52,106744.0,38.1863,38.1962,38.0576,38.117,106744.0
2022-12-16 13:00:00,38.52,38.61,38.48,38.54,70876.0,38.117,38.2061,38.0774,38.1368,70876.0
2022-12-16 13:05:00,38.54,38.62,38.51,38.55,74036.0,38.1368,38.2159,38.1071,38.1467,74036.0
2022-12-16 13:10:00,38.56,38.65,38.51,38.54,81907.0,38.1566,38.2456,38.1071,38.1368,81907.0
2022-12-16 13:15:00,38.54,38.59,38.52,38.55,67139.0,38.1368,38.1863,38.117,38.1467,67139.0
2022-12-16 13:20:00,38.54,38.54,38.43,38.47,62049.0,38.1368,38.1368,38.0279,38.0675,62049.0
2022-12-16 13:25:00,38.48,38.53,38.45,38.5,59196.0,38.0774,38.1269,38.0477,38.0972,59196.0
2022-12-16 13:30:00,38.49,38.54,38.44,38.52,49684.0,38.0873,38.1368,38.0378,38.117,49684.0
2022-12-16 13:35:00,38.51,38.6,38.48,38.5,109107.0,38.1071,38.1962,38.0774,38.0972,109107.0
2022-12-16 13:40:00,38.5,38.61,38.47,38.61,84826.0,38.0972,38.2061,38.0675,38.2061,84826.0
2022-12-16 13:45:00,38.6,38.71,38.58,38.69,79591.0,38.1962,38.305,38.1764,38.2852,79591.0
2022-12-16 13:50:00,38.68,38.68,38.57,38.59,37564.0,38.2753,38.2753,38.1665,38.1863,37564.0
2022-12-16 13:55:00,38.59,38.64,38.53,38.61,95296.0,38.1863,38.2357,38.1269,38.2061,95296.0
2022-12-16 14:00:00,38.6,38.63,38.52,38.52,81711.0,38.1962,38.2258,38.117,38.117,81711.0
2022-12-16 14:05:00,38.52,38.63,38.49,38.63,75303.0,38.117,38.2258,38.0873,38.2258,75303.0
2022-12-16 14:10:00,38.63,38.73,38.61,38.73,97527.0,38.2258,38.3248,38.2061,38.3248,97527.0
2022-12-16 14:15:00,38.72,38.77,38.68,38.72,144515.0,38.3149,38.3644,38.2753,38.3149,144515.0
2022-12-16 14:20:00,38.72,38.72,38.56,38.59,103089.0,38.3149,38.3149,38.1566,38.1863,103089.0
2022-12-16 14:25:00,38.58,38.6,38.5,38.5,61356.0,38.1764,38.1962,38.0972,38.0972,61356.0
2022-12-16 14:30:00,38.51,38.51,38.41,38.44,59099.0,38.1071,38.1071,38.0081,38.0378,59099.0
2022-12-16 14:35:00,38.44,38.5,38.44,38.47,52753.0,38.0378,38.0972,38.0378,38.0675,52753.0
2022-12-16 14:40:00,38.47,38.55,38.44,38.54,72151.0,38.0675,38.1467,38.0378,38.1368,72151.0
2022-12-16 14:45:00,38.54,38.57,38.51,38.55,64892.0,38.1368,38.1665,38.1071,38.1467,64892.0
2022-12-16 14:50:00,38.56,38.6,38.54,38.58,99431.0,38.1566,38.1962,38.1368,38.1764,99431.0
2022-12-16 14:55:00,38.58,38.69,38.53,38.62,212859.0,38.1764,38.2852,38.1269,38.2159,212859.0
2022-12-16 15:00:00,38.63,38.68,38.56,38.68,116435.0,38.2258,38.2753,38.1566,38.2753,116435.0
2022-12-16 15:05:00,38.68,38.68,38.56,38.57,217669.0,38.2753,38.2753,38.1566,38.1665,217669.0
2022-12-16 15:10:00,38.58,38.7,38.56,38.69,181070.0,38.1764,38.2951,38.1566,38.2852,181070.0
2022-12-16 15:15:00,38.69,38.86,38.68,38.75,128912.0,38.2852,38.4534,38.2753,38.3446,128912.0
2022-12-16 15:20:00,38.74,38.87,38.74,38.86,154093.0,38.3347,38.4633,38.3347,38.4534,154093.0
2022-12-16 15:25:00,38.86,38.88,38.77,38.87,119445.0,38.4534,38.4732,38.3644,38.4633,119445.0
2022-12-16 15:30:00,38.87,38.91,38.79,38.84,179065.0,38.4633,38.5029,38.3842,38.4336,179065.0
2022-12-16 15:35:00,38.84,38.87,38.79,38.8,163475.0,38.4336,38.4633,38.3842,38.3941,163475.0
2022-12-16 15:40:00,38.8,38.85,38.76,38.77,219486.0,38.3941,38.4435,38.3545,38.3644,219486.0
2022-12-16 15:45:00,38.76,38.78,38.62,38.67,310177.0,38.3545,38.3743,38.2159,38.2654,310177.0
2022-12-16 15:50:00,38.66,39.04,38.65,38.94,581948.0,38.2555,38.6316,38.2456,38.5326,581948.0
2022-12-16 15:55:00,38.95,39.12,38.94,39.04,1813442.0,38.5425,38.7107,38.5326,38.6316,1813442.0
2022-12-19 09:30:00,38.94,39.05,38.54,38.62,131870.0,38.5326,38.6414,38.1368,38.2159,131870.0
2022-12-19 09:35:00,38.62,38.83,38.53,38.7,117802.0,38.2159,38.4238,38.1269,38.2951,117802.0
2022-12-19 09:40:00,38.68,38.74,38.44,38.49,88382.0,38.2753,38.3347,38.0378,38.0873,88382.0
2022-12-19 09:45:00,38.49,38.53,38.15,38.22,176623.0,38.0873,38.1269,37.7509,37.8201,176623.0
2022-12-19 09:50:00,38.23,38.27,38.14,38.23,92221.0,37.83,37.8696,37.741,37.83,92221.0
2022-12-19 09:55:00,38.21,38.25,38.12,38.23,91316.0,37.8102,37.8498,37.7212,37.83,91316.0
2022-12-19 10:00:00,38.22,38.31,38.12,38.2,87582.0,37.8201,37.9092,37.7212,37.8003,87582.0
2022-12-19 10:05:00,38.2,38.23,38.08,38.19,83301.0,37.8003,37.83,37.6816,37.7904,83301.0
2022-12-19 10:10:00,38.19,38.33,38.18,38.26,59230.0,37.7904,37.929,37.7806,37.8597,59230.0
2022-12-19 10:15:00,38.25,38.38,38.2,38.35,48411.0,37.8498,37.9785,37.8003,37.9488,48411.0
2022-12-19 10:20:00,38.37,38.5,38.31,38.43,105713.0,37.9686,38.0972,37.9092,38.0279,105713.0
2022-12-19 10:25:00,38.42,38.49,38.32,38.46,57989.0,38.018,38.0873,37.9191,38.0576,57989.0
2022-12-19 10:30:00,38.46,38.58,38.41,38.58,76379.0,38.0576,38.1764,38.0081,38.1764,76379.0
2022-12-19 10:35:00,38.58,38.61,38.39,38.45,106678.0,38.1764,38.2061,37.9884,38.0477,106678.0
2022-12-19 10:40:00,38.45,38.54,38.35,38.4,104783.0,38.0477,38.1368,37.9488,37.9982,104783.0
2022-12-19 10:45:00,38.4,38.54,38.36,38.5,65354.0,37.9982,38.1368,37.9587,38.0972,65354.0
2022-12-19 10:50:00,38.49,38.51,38.4,38.41,40167.0,38.0873,38.1071,37.9982,38.0081,40167.0
2022-12-19 10:55:00,38.41,38.5,38.37,38.46,54624.0,38.0081,38.0972,37.9686,38.0576,54624.0
2022-12-19 11:00:00,38.46,38.47,38.36,38.41,35702.0,38.0576,38.0675,37.9587,38.0081,35702.0
2022-12-19 11:05:00,38.41,38.45,38.36,38.45,104978.0,38.0081,38.0477,37.9587,38.0477,104978.0
2022-12-19 11:10:00,38.45,38.57,38.45,38.51,153101.0,38.0477,38.1665,38.0477,38.1071,153101.0
2022-12-19 11:15:00,38.51,38.59,38.48,38.51,55011.0,38.1071,38.1863,38.0774,38.1071,55011.0
2022-12-19 11:20:00,38.51,38.52,38.38,38.45,94872.0,38.1071,38.117,37.9785,38.0477,94872.0
2022-12-19 11:25:00,38.45,38.45,38.35,38.42,31920.0,38.0477,38.0477,37.9488,38.018,31920.0
2022-12-19 11:30:00,38.41,38.42,38.23,38.27,38926.0,38.0081,38.018,37.83,37.8696,38926.0
2022-12-19 11:35:00,38.24,38.26,38.17,38.17,44445.0,37.8399,37.8597,37.7707,37.7707,44445.0
2022-12-19 11:40:00,38.17,38.2,38.04,38.18,54177.0,37.7707,37.8003,37.642,37.7806,54177.0
2022-12-19 11:45:00,38.18,38.28,38.18,38.28,56925.0,37.7806,37.8795,37.7806,37.8795,56925.0
2022-12-19 11:50:00,38.28,38.29,38.17,38.18,31519.0,37.8795,37.8894,37.7707,37.7806,31519.0
2022-12-19 11:55:00,38.18,38.18,38.08,38.09,47605.0,37.7806,37.7806,37.6816,37.6915,47605.0
2022-12-19 12:00:00,38.09,38.26,38.09,38.25,52554.0,37.6915,37.8597,37.6915,37.8498,52554.0
2022-12-19 12:05:00,38.25,38.41,38.21,38.36,54733.0,37.8498,38.0081,37.8102,37.9587,54733.0
2022-12-19 12:10:00,38.36,38.41,38.33,38.37,111439.0,37.9587,38.0081,37.929,37.9686,111439.0
2022-12-19 12:15:00,38.37,38.37,38.27,38.35,50780.0,37.9686,37.9686,37.8696,37.9488,50780.0
2022-12-19 12:20:00,38.35,38.36,38.26,38.26,33062.0,37.9488,37.9587,37.8597,37.8597,33062.0
2022-12-19 12:25:00,38.26,38.37,38.25,38.35,44590.0,37.8597,37.9686,37.8498,37.9488,44590.0
2022-12-19 12:30:00,38.34,38.44,38.34,38.41,61952.0,37.9389,38.0378,37.9389,38.0081,61952.0
2022-12-19 12:35:00,38.41,38.55,38.41,38.46,62481.0,38.0081,38.1467,38.0081,38.0576,62481.0
2022-12-19 12:40:00,38.47,38.49,38.44,38.46,55736.0,38.0675,38.0873,38.0378,38.0576,55736.0
2022-12-19 12:45:00,38.45,38.52,38.42,38.5,130069.0,38.0477,38.117,38.018,38.0972,130069.0
2022-12-19 12:50:00,38.5,38.56,38.48,38.49,64611.0,38.0972,38.1566,38.0774,38.0873,64611.0
2022-12-19 12:55:00,38.48,38.51,38.42,38.45,35928.0,38.0774,38.1071,38.018,38.0477,35928.0
2022-12-19 13:00:00,38.45,38.52,38.44,38.45,52915.0,38.0477,38.117,38.0378,38.0477,52915.0
2022-12-19 13:05:00,38.45,38.47,38.38,38.42,53912.0,38.0477,38.0675,37.9785,38.018,53912.0
2022-12-19 13:10:00,38.43,38.54,38.43,38.5,68273.0,38.0279,38.1368,38.0279,38.0972,68273.0
2022-12-19 13:15:00,38.5,38.52,38.46,38.52,92121.0,38.0972,38.117,38.0576,38.117,92121.0
2022-12-19 13:20:00,38.52,38.68,38.5,38.6,49876.0,38.117,38.2753,38.0972,38.1962,49876.0
2022-12-19 13:25:00,38.59,38.6,38.43,38.44,64196.0,38.1863,38.1962,38.0279,38.0378,64196.0
2022-12-19 13:30:00,38.45,38.46,38.38,38.4,35950.0,38.0477,38.0576,37.9785,37.9982,35950.0
2022-12-19 13:35:00,38.39,38.51,38.38,38.45,34469.0,37.9884,38.1071,37.9785,38.0477,34469.0
2022-12-19 13:40:00,38.45,38.47,38.33,38.34,40530.0,38.0477,38.0675,37.929,37.9389,40530.0
2022-12-19 13:45:00,38.33,38.43,38.33,38.43,35489.0,37.929,38.0279,37.929,38.0279,35489.0
2022-12-19 13:50:00,38.42,38.44,38.33,38.34,56085.0,38.018,38.0378,37.929,37.9389,56085.0
2022-12-19 13:55:00,38.34,38.34,38.19,38.2,71993.0,37.9389,37.9389,37.7904,37.8003,71993.0
2022-12-19 14:00:00,38.2,38.21,38.03,38.03,51423.0,37.8003,37.8102,37.6321,37.6321,51423.0
2022-12-19 14:05:00,38.04,38.17,38.03,38.16,74949.0,37.642,37.7707,37.6321,37.7608,74949.0
2022-12-19 14:10:00,38.17,38.17,38.11,38.13,44750.0,37.7707,37.7707,37.7113,37.7311,44750.0
2022-12-19 14:15:00,38.13,38.15,38.04,38.05,50006.0,37.7311,37.7509,37.642,37.6519,50006.0
2022-12-19 14:20:00,38.05,38.16,38.04,38.08,64469.0,37.6519,37.7608,37.642,37.6816,64469.0
2022-12-19 14:25:00,38.08,38.11,38.0,38.01,70451.0,37.6816,37.7113,37.6024,37.6123,70451.0
2022-12-19 14:30:00,38.01,38.09,38.0,38.08,64141.0,37.6123,37.6915,37.6024,37.6816,64141.0
2022-12-19 14:35:00,38.08,38.13,38.05,38.11,79872.0,37.6816,37.7311,37.6519,37.7113,79872.0
2022-12-19 14:40:00,38.1,38.21,38.08,38.21,48693.0,37.7014,37.8102,37.6816,37.8102,48693.0
2022-12-19 14:45:00,38.21,38.32,38.21,38.24,61287.0,37.8102,37.9191,37.8102,37.8399,61287.0
2022-12-19 14:50:00,38.24,38.25,38.11,38.21,71955.0,37.8399,37.8498,37.7113,37.8102,71955.0
2022-12-19 14:55:00,38.22,38.33,38.21,38.28,62272.0,37.8201,37.929,37.8102,37.8795,62272.0
2022-12-19 15:00:00,38.27,38.35,38.24,38.3,79592.0,37.8696,37.9488,37.8399,37.8993,79592.0
2022-12-19 15:05:00,38.3,38.3,38.1,38.22,74270.0,37.8993,37.8993,37.7014,37.8201,74270.0
2022-12-19 15:10:00,38.23,38.24,38.05,38.05,61843.0,37.83,37.8399,37.6519,37.6519,61843.0
2022-12-19 15:15:00,38.06,38.16,38.06,38.12,64876.0,37.6618,37.7608,37.6618,37.7212,64876.0
2022-12-19 15:20:00,38.12,38.18,38.1,38.16,70784.0,37.7212,37.7806,37.7014,37.7608,70784.0
2022-12-19 15:25:00,38.15,38.19,38.08,38.09,71054.0,37.7509,37.7904,37.6816,37.6915,71054.0
2022-12-19 15:30:00,38.1,38.19,38.08,38.15,75437.0,37.7014,37.7904,37.6816,37.7509,75437.0
2022-12-19 15:35:00,38.15,38.17,38.04,38.05,77334.0,37.7509,37.7707,37.642,37.6519,77334.0
2022-12-19 15:40:00,38.04,38.12,38.0,38.09,136509.0,37.642,37.7212,37.6024,37.6915,136509.0
2022-12-19 15:45:00,38.09,38.2,38.08,38.09,143247.0,37.6915,37.8003,37.6816,37.6915,143247.0
2022-12-19 15:50:00,38.09,38.35,38.06,38.33,351547.0,37.6915,37.9488,37.6618,37.929,351547.0
2022-12-19 15:55:00,38.33,38.47,38.32,38.45,744916.0,37.929,38.0675,37.9191,38.0477,744916.0
2022-12-20 09:30:00,37.95,37.95,37.3,37.51,315742.0,37.553,37.553,36.9098,37.1176,315742.0
2022-12-20 09:35:00,37.51,37.58,37.37,37.55,163773.0,37.1176,37.1868,36.979,37.1571,163773.0
2022-12-20 09:40:00,37.55,37.58,37.16,37.17,145492.0,37.1571,37.1868,36.7712,36.7811,145492.0
2022-12-20 09:45:00,37.17,37.24,37.02,37.15,136540.0,36.7811,36.8504,36.6327,36.7613,136540.0
2022-12-20 09:50:00,37.14,37.54,37.06,37.54,220571.0,36.7514,37.1472,36.6723,37.1472,220571.0
2022-12-20 09:55:00,37.54,37.93,37.54,37.84,145857.0,37.1472,37.5332,37.1472,37.4441,145857.0
2022-12-20 10:00:00,37.85,37.95,37.69,37.71,354722.0,37.454,37.553,37.2957,37.3155,354722.0
2022-12-20 10:05:00,37.71,37.9,37.6,37.61,156269.0,37.3155,37.5035,37.2066,37.2165,156269.0
2022-12-20 10:10:00,37.61,37.77,37.55,37.68,167921.0,37.2165,37.3748,37.1571,37.2858,167921.0
2022-12-20 10:15:00,37.67,37.76,37.59,37.75,106388.0,37.2759,37.3649,37.1967,37.355,106388.0
2022-12-20 10:20:00,37.75,37.86,37.69,37.72,157336.0,37.355,37.4639,37.2957,37.3254,157336.0
2022-12-20 10:25:00,37.72,37.76,37.59,37.65,164740.0,37.3254,37.3649,37.1967,37.2561,164740.0
2022-12-20 10:30:00,37.65,37.85,37.64,37.72,248437.0,37.2561,37.454,37.2462,37.3254,248437.0
2022-12-20 10:35:00,37.72,37.92,37.68,37.73,221052.0,37.3254,37.5233,37.2858,37.3353,221052.0
2022-12-20 10:40:00,37.74,37.76,37.59,37.59,98787.0,37.3452,37.3649,37.1967,37.1967,98787.0
2022-12-20 10:45:00,37.6,37.72,37.56,37.7,101434.0,37.2066,37.3254,37.167,37.3056,101434.0
2022-12-20 10:50:00,37.69,37.7,37.52,37.52,153201.0,37.2957,37.3056,37.1275,37.1275,153201.0
2022-12-20 10:55:00,37.52,37.72,37.5,37.66,153240.0,37.1275,37.3254,37.1077,37.266,153240.0
2022-12-20 11:00:00,37.66,37.73,37.56,37.56,135038.0,37.266,37.3353,37.167,37.167,135038.0
2022-12-20 11:05:00,37.56,37.56,37.31,37.31,103973.0,37.167,37.167,36.9197,36.9197,103973.0
2022-12-20 11:10:00,37.3,37.33,37.08,37.16,117218.0,36.9098,36.9394,36.6921,36.7712,117218.0
2022-12-20 11:15:00,37.15,37.17,36.9,36.97,202252.0,36.7613,36.7811,36.5139,36.5832,202252.0
2022-12-20 11:20:00,36.98,37.17,36.97,37.16,141385.0,36.5931,36.7811,36.5832,36.7712,141385.0
2022-12-20 11:25:00,37.15,37.21,37.08,37.14,116932.0,36.7613,36.8207,36.6921,36.7514,116932.0
2022-12-20 11:30:00,37.14,37.38,37.13,37.37,132461.0,36.7514,36.9889,36.7415,36.979,132461.0
2022-12-20 11:35:00,37.37,37.38,37.24,37.27,98246.0,36.979,36.9889,36.8504,36.8801,98246.0
2022-12-20 11:40:00,37.26,37.47,37.24,37.45,78586.0,36.8702,37.078,36.8504,37.0582,78586.0
2022-12-20 11:45:00,37.45,37.54,37.36,37.5,65538.0,37.0582,37.1472,36.9691,37.1077,65538.0
2022-12-20 11:50:00,37.51,37.52,37.43,37.5,46778.0,37.1176,37.1275,37.0384,37.1077,46778.0
2022-12-20 11:55:00,37.5,37.58,37.43,37.57,128691.0,37.1077,37.1868,37.0384,37.1769,128691.0
2022-12-20 12:00:00,37.55,37.66,37.54,37.61,46191.0,37.1571,37.266,37.1472,37.2165,46191.0
2022-12-20 12:05:00,37.62,37.79,37.56,37.75,114993.0,37.2264,37.3946,37.167,37.355,114993.0
2022-12-20 12:10:00,37.75,37.8,37.68,37.72,60502.0,37.355,37.4045,37.2858,37.3254,60502.0
2022-12-20 12:15:00,37.73,37.81,37.7,37.76,48945.0,37.3353,37.4144,37.3056,37.3649,48945.0
2022-12-20 12:20:00,37.75,37.76,37.66,37.7,42691.0,37.355,37.3649,37.266,37.3056,42691.0
2022-12-20 12:25:00,37.71,37.75,37.59,37.6,52661.0,37.3155,37.355,37.1967,37.2066,52661.0
2022-12-20 12:30:00,37.61,37.63,37.48,37.48,33680.0,37.2165,37.2363,37.0879,37.0879,33680.0
2022-12-20 12:35:00,37.48,37.52,37.45,37.48,35171.0,37.0879,37.1275,37.0582,37.0879,35171.0
2022-12-20 12:40:00,37.48,37.6,37.48,37.52,63436.0,37.0879,37.2066,37.0879,37.1275,63436.0
2022-12-20 12:45:00,37.52,37.62,37.5,37.61,37285.0,37.1275,37.2264,37.1077,37.2165,37285.0
2022-12-20 12:50:00,37.61,37.66,37.57,37.64,63542.0,37.2165,37.266,37.1769,37.2462,63542.0
2022-12-20 12:55:00,37.64,37.7,37.61,37.7,34666.0,37.2462,37.3056,37.2165,37.3056,34666.0
2022-12-20 13:00:00,37.7,37.77,37.69,37.73,60087.0,37.3056,37.3748,37.2957,37.3353,60087.0
2022-12-20 13:05:00,37.73,37.77,37.69,37.7,121151.0,37.3353,37.3748,37.2957,37.3056,121151.0
2022-12-20 13:10:00,37.69,37.71,37.57,37.66,105787.0,37.2957,37.3155,37.1769,37.266,105787.0
2022-12-20 13:15:00,37.66,37.72,37.65,37.66,80654.0,37.266,37.3254,37.2561,37.266,80654.0
2022-12-20 13:20:00,37.66,37.75,37.63,37.7,53124.0,37.266,37.355,37.2363,37.3056,53124.0
2022-12-20 13:25:00,37.7,37.92,37.69,37.91,85865.0,37.3056,37.5233,37.2957,37.5134,85865.0
2022-12-20 13:30:00,37.91,38.01,37.9,37.93,65139.0,37.5134,37.6123,37.5035,37.5332,65139.0
2022-12-20 13:35:00,37.94,38.1,37.94,38.09,50345.0,37.5431,37.7014,37.5431,37.6915,50345.0
2022-12-20 13:40:00,38.09,38.1,37.96,38.0,59789.0,37.6915,37.7014,37.5629,37.6024,59789.0
2022-12-20 13:45:00,37.99,38.0,37.9,37.93,36039.0,37.5925,37.6024,37.5035,37.5332,36039.0
2022-12-20 13:50:00,37.93,37.96,37.9,37.91,30191.0,37.5332,37.5629,37.5035,37.5134,30191.0
2022-12-20 13:55:00,37.93,37.99,37.92,37.94,70375.0,37.5332,37.5925,37.5233,37.5431,70375.0
2022-12-20 14:00:00,37.94,38.0,37.92,37.93,52711.0,37.5431,37.6024,37.5233,37.5332,52711.0
2022-12-20 14:05:00,37.94,37.95,37.81,37.92,91246.0,37.5431,37.553,37.4144,37.5233,91246.0
2022-12-20 14:10:00,37.93,38.01,37.93,37.98,41394.0,37.5332,37.6123,37.5332,37.5826,41394.0
2022-12-20 14:15:00,37.98,38.0,37.94,37.97,37960.0,37.5826,37.6024,37.5431,37.5727,37960.0
2022-12-20 14:20:00,37.97,38.04,37.94,37.99,46644.0,37.5727,37.642,37.5431,37.5925,46644.0
2022-12-20 14:25:00,37.98,38.01,37.9,37.95,54785.0,37.5826,37.6123,37.5035,37.553,54785.0
2022-12-20 14:30:00,37.95,37.99,37.91,37.98,33858.0,37.553,37.5925,37.5134,37.5826,33858.0
2022-12-20 14:35:00,37.97,37.97,37.87,37.94,63261.0,37.5727,37.5727,37.4738,37.5431,63261.0
2022-12-20 14:40:00,37.94,37.96,37.86,37.88,42751.0,37.5431,37.5629,37.4639,37.4837,42751.0
2022-12-20 14:45:00,37.88,37.91,37.8,37.82,34579.0,37.4837,37.5134,37.4045,37.4243,34579.0
2022-12-20 14:50:00,37.82,37.86,37.78,37.86,50509.0,37.4243,37.4639,37.3847,37.4639,50509.0
2022-12-20 14:55:00,37.86,37.87,37.77,37.78,29911.0,37.4639,37.4738,37.3748,37.3847,29911.0
2022-12-20 15:00:00,37.77,37.89,37.76,37.88,54579.0,37.3748,37.4936,37.3649,37.4837,54579.0
2022-12-20 15:05:00,37.89,37.95,37.88,37.93,61379.0,37.4936,37.553,37.4837,37.5332,61379.0
2022-12-20 15:10:00,37.93,37.95,37.89,37.91,96758.0,37.5332,37.553,37.4936,37.5134,96758.0
2022-12-20 15:15:00,37.91,37.95,37.9,37.91,100817.0,37.5134,37.553,37.5035,37.5134,100817.0
2022-12-20 15:20:00,37.91,37.98,37.9,37.94,73774.0,37.5134,37.5826,37.5035,37.5431,73774.0
2022-12-20 15:25:00,37.94,38.02,37.92,37.99,100425.0,37.5431,37.6222,37.5233,37.5925,100425.0
2022-12-20 15:30:00,38.0,38.03,37.91,37.93,93109.0,37.6024,37.6321,37.5134,37.5332,93109.0
2022-12-20 15:35:00,37.93,37.97,37.91,37.97,71112.0,37.5332,37.5727,37.5134,37.5727,71112.0
2022-12-20 15:40:00,37.96,37.96,37.88,37.91,98930.0,37.5629,37.5629,37.4837,37.5134,98930.0
2022-12-20 15:45:00,37.91,38.0,37.85,38.0,119643.0,37.5134,37.6024,37.454,37.6024,119643.0
2022-12-20 15:50:00,37.99,38.01,37.88,38.01,230817.0,37.5925,37.6123,37.4837,37.6123,230817.0
2022-12-20 15:55:00,38.01,38.02,37.8,37.81,710891.0,37.6123,37.6222,37.4045,37.4144,710891.0
2022-12-21 09:30:00,38.12,38.69,38.12,38.57,217547.0,37.7212,38.2852,37.7212,38.1665,217547.0
2022-12-21 09:35:00,38.57,38.57,38.3,38.51,168645.0,38.1665,38.1665,37.8993,38.1071,168645.0
2022-12-21 09:40:00,38.51,38.55,38.31,38.48,179746.0,38.1071,38.1467,37.9092,38.0774,179746.0
2022-12-21 09:45:00,38.48,38.85,38.46,38.77,90058.0,38.0774,38.4435,38.0576,38.3644,90058.0
2022-12-21 09:50:00,38.77,38.78,38.46,38.49,96658.0,38.3644,38.3743,38.0576,38.0873,96658.0
2022-12-21 09:55:00,38.48,38.49,38.26,38.3,40366.0,38.0774,38.0873,37.8597,37.8993,40366.0
2022-12-21 10:00:00,38.3,38.42,38.17,38.18,86938.0,37.8993,38.018,37.7707,37.7806,86938.0
2022-12-21 10:05:00,38.18,38.53,38.16,38.52,55940.0,37.7806,38.1269,37.7608,38.117,55940.0
2022-12-21 10:10:00,38.53,38.56,38.39,38.54,95052.0,38.1269,38.1566,37.9884,38.1368,95052.0
2022-12-21 10:15:00,38.54,38.65,38.5,38.63,133443.0,38.1368,38.2456,38.0972,38.2258,133443.0
2022-12-21 10:20:00,38.62,38.62,38.53,38.58,78277.0,38.2159,38.2159,38.1269,38.1764,78277.0
2022-12-21 10:25:00,38.58,38.59,38.48,38.53,57457.0,38.1764,38.1863,38.0774,38.1269,57457.0
2022-12-21 10:30:00,38.53,38.78,38.48,38.76,54274.0,38.1269,38.3743,38.0774,38.3545,54274.0
2022-12-21 10:35:00,38.77,38.79,38.71,38.79,51085.0,38.3644,38.3842,38.305,38.3842,51085.0
2022-12-21 10:40:00,38.79,38.89,38.76,38.82,71557.0,38.3842,38.4831,38.3545,38.4139,71557.0
2022-12-21 10:45:00,38.82,38.91,38.73,38.78,46173.0,38.4139,38.5029,38.3248,38.3743,46173.0
2022-12-21 10:50:00,38.78,38.83,38.7,38.71,44782.0,38.3743,38.4238,38.2951,38.305,44782.0
2022-12-21 10:55:00,38.71,38.82,38.7,38.75,45466.0,38.305,38.4139,38.2951,38.3446,45466.0
2022-12-21 11:00:00,38.75,38.84,38.75,38.79,39844.0,38.3446,38.4336,38.3446,38.3842,39844.0
2022-12-21 11:05:00,38.8,38.81,38.67,38.74,68178.0,38.3941,38.404,38.2654,38.3347,68178.0
2022-12-21 11:10:00,38.76,38.85,38.73,38.79,46601.0,38.3545,38.4435,38.3248,38.3842,46601.0
2022-12-21 11:15:00,38.79,38.82,38.7,38.7,44148.0,38.3842,38.4139,38.2951,38.2951,44148.0
2022-12-21 11:20:00,38.7,38.75,38.6,38.63,40372.0,38.2951,38.3446,38.1962,38.2258,40372.0
2022-12-21 11:25:00,38.64,38.71,38.59,38.71,45769.0,38.2357,38.305,38.1863,38.305,45769.0
2022-12-21 11:30:00,38.71,38.79,38.68,38.75,45575.0,38.305,38.3842,38.2753,38.3446,45575.0
2022-12-21 11:35:00,38.74,38.75,38.61,38.61,61160.0,38.3347,38.3446,38.2061,38.2061,61160.0
2022-12-21 11:40:00,38.61,38.7,38.59,38.69,31459.0,38.2061,38.2951,38.1863,38.2852,31459.0
2022-12-21 11:45:00,38.69,38.73,38.57,38.58,45443.0,38.2852,38.3248,38.1665,38.1764,45443.0
2022-12-21 11:50:00,38.58,38.7,38.56,38.68,36117.0,38.1764,38.2951,38.1566,38.2753,36117.0
2022-12-21 11:55:00,38.68,38.74,38.66,38.71,49240.0,38.2753,38.3347,38.2555,38.305,49240.0
2022-12-21 12:00:00,38.72,38.73,38.62,38.65,89665.0,38.3149,38.3248,38.2159,38.2456,89665.0
2022-12-21 12:05:00,38.64,38.78,38.64,38.71,51830.0,38.2357,38.3743,38.2357,38.305,51830.0
2022-12-21 12:10:00,38.72,38.76,38.69,38.7,45657.0,38.3149,38.3545,38.2852,38.2951,45657.0
2022-12-21 12:15:00,38.7,38.71,38.58,38.64,45784.0,38.2951,38.305,38.1764,38.2357,45784.0
2022-12-21 12:20:00,38.64,38.72,38.62,38.7,35793.0,38.2357,38.3149,38.2159,38.2951,35793.0
2022-12-21 12:25:00,38.68,38.7,38.62,38.68,62994.0,38.2753,38.2951,38.2159,38.2753,62994.0
2022-12-21 12:30:00,38.69,38.77,38.69,38.72,37103.0,38.2852,38.3644,38.2852,38.3149,37103.0
2022-12-21 12:35:00,38.69,38.78,38.66,38.75,31612.0,38.2852,38.3743,38.2555,38.3446,31612.0
2022-12-21 12:40:00,38.73,38.77,38.7,38.76,27650.0,38.3248,38.3644,38.2951,38.3545,27650.0
2022-12-21 12:45:00,38.76,38.83,38.72,38.8,74176.0,38.3545,38.4238,38.3149,38.3941,74176.0
2022-12-21 12:50:00,38.8,38.81,38.77,38.8,22353.0,38.3941,38.404,38.3644,38.3941,22353.0
2022-12-21 12:55:00,38.79,38.82,38.76,38.82,30426.0,38.3842,38.4139,38.3545,38.4139,30426.0
2022-12-21 13:00:00,38.82,38.83,38.7,38.8,37177.0,38.4139,38.4238,38.2951,38.3941,37177.0
2022-12-21 13:05:00,38.8,38.81,38.72,38.74,17206.0,38.3941,38.404,38.3149,38.3347,17206.0
2022-12-21 13:10:00,38.74,38.79,38.73,38.77,28381.0,38.3347,38.3842,38.3248,38.3644,28381.0
2022-12-21 13:15:00,38.77,38.83,38.71,38.73,27014.0,38.3644,38.4238,38.305,38.3248,27014.0
2022-12-21 13:20:00,38.74,38.76,38.62,38.64,29566.0,38.3347,38.3545,38.2159,38.2357,29566.0
2022-12-21 13:25:00,38.64,38.72,38.6,38.63,72381.0,38.2357,38.3149,38.1962,38.2258,72381.0
2022-12-21 13:30:00,38.61,38.69,38.6,38.64,50480.0,38.2061,38.2852,38.1962,38.2357,50480.0
2022-12-21 13:35:00,38.64,38.71,38.62,38.71,43350.0,38.2357,38.305,38.2159,38.305,43350.0
2022-12-21 13:40:00,38.7,38.71,38.64,38.68,31502.0,38.2951,38.305,38.2357,38.2753,31502.0
2022-12-21 13:45:00,38.69,38.73,38.68,38.69,28751.0,38.2852,38.3248,38.2753,38.2852,28751.0
2022-12-21 13:50:00,38.68,38.75,38.68,38.75,20948.0,38.2753,38.3446,38.2753,38.3446,20948.0
2022-12-21 13:55:00,38.75,38.79,38.73,38.74,45429.0,38.3446,38.3842,38.3248,38.3347,45429.0
2022-12-21 14:00:00,38.75,38.89,38.75,38.89,53891.0,38.3446,38.4831,38.3446,38.4831,53891.0
2022-12-21 14:05:00,38.89,38.95,38.87,38.89,62235.0,38.4831,38.5425,38.4633,38.4831,62235.0
2022-12-21 14:10:00,38.9,38.96,38.88,38.93,52959.0,38.493,38.5524,38.4732,38.5227,52959.0
2022-12-21 14:15:00,38.93,38.97,38.83,38.83,41880.0,38.5227,38.5623,38.4238,38.4238,41880.0
2022-12-21 14:20:00,38.83,38.85,38.79,38.8,25734.0,38.4238,38.4435,38.3842,38.3941,25734.0
2022-12-21 14:25:00,38.8,38.82,38.75,38.79,28474.0,38.3941,38.4139,38.3446,38.3842,28474.0
2022-12-21 14:30:00,38.78,38.87,38.74,38.85,31871.0,38.3743,38.4633,38.3347,38.4435,31871.0
2022-12-21 14:35:00,38.84,38.85,38.75,38.77,55289.0,38.4336,38.4435,38.3446,38.3644,55289.0
2022-12-21 14:40:00,38.77,38.78,38.72,38.72,34976.0,38.3644,38.3743,38.3149,38.3149,34976.0
2022-12-21 14:45:00,38.72,38.81,38.7,38.72,36244.0,38.3149,38.404,38.2951,38.3149,36244.0
2022-12-21 14:50:00,38.71,38.72,38.61,38.63,40355.0,38.305,38.3149,38.2061,38.2258,40355.0
2022-12-21 14:55:00,38.63,38.68,38.59,38.68,38297.0,38.2258,38.2753,38.1863,38.2753,38297.0
2022-12-21 15:00:00,38.69,38.72,38.67,38.69,107695.0,38.2852,38.3149,38.2654,38.2852,107695.0
2022-12-21 15:05:00,38.68,38.69,38.55,38.58,59554.0,38.2753,38.2852,38.1467,38.1764,59554.0
2022-12-21 15:10:00,38.58,38.67,38.57,38.65,60022.0,38.1764,38.2654,38.1665,38.2456,60022.0
2022-12-21 15:15:00,38.66,38.67,38.58,38.64,56665.0,38.2555,38.2654,38.1764,38.2357,56665.0
2022-12-21 15:20:00,38.65,38.68,38.59,38.62,56843.0,38.2456,38.2753,38.1863,38.2159,56843.0
2022-12-21 15:25:00,38.61,38.71,38.61,38.62,78517.0,38.2061,38.305,38.2061,38.2159,78517.0
2022-12-21 15:30:00,38.62,38.72,38.61,38.71,66651.0,38.2159,38.3149,38.2061,38.305,66651.0
2022-12-21 15:35:00,38.72,38.74,38.68,38.72,68343.0,38.3149,38.3347,38.2753,38.3149,68343.0
2022-12-21 15:40:00,38.72,38.73,38.65,38.69,111949.0,38.3149,38.3248,38.2456,38.2852,111949.0
2022-12-21 15:45:00,38.69,38.73,38.64,38.7,155759.0,38.2852,38.3248,38.2357,38.2951,155759.0
2022-12-21 15:50:00,38.7,38.74,38.57,38.73,361108.0,38.2951,38.3347,38.1665,38.3248,361108.0
2022-12-21 15:55:00,38.73,38.91,38.73,38.84,1054483.0,38.3248,38.5029,38.3248,38.4336,1054483.0
2022-12-22 09:30:00,37.91,38.04,37.73,37.75,165231.0,37.5134,37.642,37.3353,37.355,165231.0
2022-12-22 09:35:00,37.75,37.77,37.54,37.54,148125.0,37.355,37.3748,37.1472,37.1472,148125.0
2022-12-22 09:40:00,37.53,37.57,37.43,37.54,71271.0,37.1374,37.1769,37.0384,37.1472,71271.0
2022-12-22 09:45:00,37.5,37.54,37.35,37.39,91478.0,37.1077,37.1472,36.9592,36.9988,91478.0
2022-12-22 09:50:00,37.38,37.43,37.25,37.27,65848.0,36.9889,37.0384,36.8603,36.8801,65848.0
2022-12-22 09:55:00,37.28,37.36,37.26,37.36,42931.0,36.89,36.9691,36.8702,36.9691,42931.0
2022-12-22 10:00:00,37.35,37.38,37.11,37.16,117115.0,36.9592,36.9889,36.7217,36.7712,117115.0
2022-12-22 10:05:00,37.15,37.2,37.06,37.08,51067.0,36.7613,36.8108,36.6723,36.6921,51067.0
2022-12-22 10:10:00,37.07,37.08,36.89,36.95,128207.0,36.6822,36.6921,36.504,36.5634,128207.0
2022-12-22 10:15:00,36.93,37.06,36.88,37.04,59815.0,36.5436,36.6723,36.4942,36.6525,59815.0
2022-12-22 10:20:00,37.05,37.06,36.88,36.88,78723.0,36.6624,36.6723,36.4942,36.4942,78723.0
2022-12-22 10:25:00,36.87,36.91,36.81,36.81,103769.0,36.4843,36.5238,36.4249,36.4249,103769.0
2022-12-22 10:30:00,36.81,36.81,36.65,36.69,135933.0,36.4249,36.4249,36.2666,36.3061,135933.0
2022-12-22 10:35:00,36.69,36.82,36.69,36.78,70023.0,36.3061,36.4348,36.3061,36.3952,70023.0
2022-12-22 10:40:00,36.79,36.94,36.76,36.91,111346.0,36.4051,36.5535,36.3754,36.5238,111346.0
2022-12-22 10:45:00,36.92,37.11,36.85,37.05,63045.0,36.5337,36.7217,36.4645,36.6624,63045.0
2022-12-22 10:50:00,37.05,37.06,36.99,37.04,61126.0,36.6624,36.6723,36.603,36.6525,61126.0
2022-12-22 10:55:00,37.04,37.12,37.0,37.08,115441.0,36.6525,36.7316,36.6129,36.6921,115441.0
2022-12-22 11:00:00,37.09,37.17,37.03,37.1,58911.0,36.702,36.7811,36.6426,36.7119,58911.0
2022-12-22 11:05:00,37.1,37.19,37.0,37.01,61455.0,36.7119,36.8009,36.6129,36.6228,61455.0
2022-12-22 11:10:00,37.02,37.04,36.81,36.84,118880.0,36.6327,36.6525,36.4249,36.4546,118880.0
2022-12-22 11:15:00,36.84,36.9,36.8,36.81,49940.0,36.4546,36.5139,36.415,36.4249,49940.0
2022-12-22 11:20:00,36.81,36.88,36.73,36.73,38556.0,36.4249,36.4942,36.3457,36.3457,38556.0
2022-12-22 11:25:00,36.73,36.81,36.72,36.8,69536.0,36.3457,36.4249,36.3358,36.415,69536.0
2022-12-22 11:30:00,36.8,36.84,36.76,36.79,68307.0,36.415,36.4546,36.3754,36.4051,68307.0
2022-12-22 11:35:00,36.79,36.81,36.64,36.65,61905.0,36.4051,36.4249,36.2567,36.2666,61905.0
2022-12-22 11:40:00,36.64,36.64,36.55,36.59,72782.0,36.2567,36.2567,36.1676,36.2072,72782.0
2022-12-22 11:45:00,36.6,36.63,36.53,36.62,54239.0,36.2171,36.2468,36.1478,36.2369,54239.0
2022-12-22 11:50:00,36.61,36.65,36.56,36.62,49955.0,36.227,36.2666,36.1775,36.2369,49955.0
2022-12-22 11:55:00,36.62,36.66,36.53,36.64,84633.0,36.2369,36.2765,36.1478,36.2567,84633.0
2022-12-22 12:00:00,36.64,36.65,36.53,36.54,32107.0,36.2567,36.2666,36.1478,36.1577,32107.0
2022-12-22 12:05:00,36.55,36.56,36.42,36.52,101347.0,36.1676,36.1775,36.039,36.1379,101347.0
2022-12-22 12:10:00,36.52,36.58,36.5,36.54,27204.0,36.1379,36.1973,36.1181,36.1577,27204.0
2022-12-22 12:15:00,36.53,36.59,36.49,36.52,34239.0,36.1478,36.2072,36.1082,36.1379,34239.0
2022-12-22 12:20:00,36.51,36.55,36.41,36.44,53298.0,36.128,36.1676,36.0291,36.0588,53298.0
2022-12-22 12:25:00,36.43,36.44,36.36,36.42,98434.0,36.0489,36.0588,35.9796,36.039,98434.0
2022-12-22 12:30:00,36.41,36.47,36.39,36.44,52323.0,36.0291,36.0884,36.0093,36.0588,52323.0
2022-12-22 12:35:00,36.44,36.45,36.36,36.41,68886.0,36.0588,36.0687,35.9796,36.0291,68886.0
2022-12-22 12:40:00,36.41,36.52,36.37,36.5,49742.0,36.0291,36.1379,35.9895,36.1181,49742.0
2022-12-22 12:45:00,36.51,36.63,36.5,36.63,58733.0,36.128,36.2468,36.1181,36.2468,58733.0
2022-12-22 12:50:00,36.62,36.68,36.57,36.67,30640.0,36.2369,36.2962,36.1874,36.2863,30640.0
2022-12-22 12:55:00,36.66,36.69,36.56,36.57,25665.0,36.2765,36.3061,36.1775,36.1874,25665.0
2022-12-22 13:00:00,36.57,36.59,36.51,36.55,75734.0,36.1874,36.2072,36.128,36.1676,75734.0
2022-12-22 13:05:00,36.55,36.68,36.55,36.66,84856.0,36.1676,36.2962,36.1676,36.2765,84856.0
2022-12-22 13:10:00,36.66,36.73,36.65,36.69,42815.0,36.2765,36.3457,36.2666,36.3061,42815.0
2022-12-22 13:15:00,36.68,36.72,36.64,36.66,42743.0,36.2962,36.3358,36.2567,36.2765,42743.0
2022-12-22 13:20:00,36.66,36.7,36.64,36.68,80604.0,36.2765,36.316,36.2567,36.2962,80604.0
2022-12-22 13:25:00,36.69,36.76,36.69,36.69,26086.0,36.3061,36.3754,36.3061,36.3061,26086.0
2022-12-22 13:30:00,36.69,36.71,36.56,36.6,43493.0,36.3061,36.3259,36.1775,36.2171,43493.0
2022-12-22 13:35:00,36.61,36.84,36.6,36.83,141484.0,36.227,36.4546,36.2171,36.4447,141484.0
2022-12-22 13:40:00,36.83,36.96,36.81,36.96,76993.0,36.4447,36.5733,36.4249,36.5733,76993.0
2022-12-22 13:45:00,36.96,36.99,36.89,36.94,84046.0,36.5733,36.603,36.504,36.5535,84046.0
2022-12-22 13:50:00,36.95,36.98,36.89,36.91,68873.0,36.5634,36.5931,36.504,36.5238,68873.0
2022-12-22 13:55:00,36.9,36.94,36.8,36.85,44195.0,36.5139,36.5535,36.415,36.4645,44195.0
2022-12-22 14:00:00,36.86,36.93,36.84,36.91,103647.0,36.4744,36.5436,36.4546,36.5238,103647.0
2022-12-22 14:05:00,36.91,36.99,36.9,36.96,60437.0,36.5238,36.603,36.5139,36.5733,60437.0
2022-12-22 14:10:00,36.97,37.09,36.94,37.01,112722.0,36.5832,36.702,36.5535,36.6228,112722.0
2022-12-22 14:15:00,37.0,37.0,36.77,36.77,97888.0,36.6129,36.6129,36.3853,36.3853,97888.0
2022-12-22 14:20:00,36.77,36.79,36.66,36.77,90997.0,36.3853,36.4051,36.2765,36.3853,90997.0
2022-12-22 14:25:00,36.77,36.86,36.69,36.81,100558.0,36.3853,36.4744,36.3061,36.4249,100558.0
2022-12-22 14:30:00,36.79,36.91,36.75,36.87,92833.0,36.4051,36.5238,36.3655,36.4843,92833.0
2022-12-22 14:35:00,36.87,36.89,36.74,36.77,89109.0,36.4843,36.504,36.3556,36.3853,89109.0
2022-12-22 14:40:00,36.76,36.81,36.68,36.77,148785.0,36.3754,36.4249,36.2962,36.3853,148785.0
2022-12-22 14:45:00,36.76,36.82,36.74,36.8,145931.0,36.3754,36.4348,36.3556,36.415,145931.0
2022-12-22 14:50:00,36.8,36.89,36.76,36.88,118484.0,36.415,36.504,36.3754,36.4942,118484.0
2022-12-22 14:55:00,36.87,36.97,36.84,36.93,205708.0,36.4843,36.5832,36.4546,36.5436,205708.0
2022-12-22 15:00:00,36.94,36.98,36.89,36.91,195962.0,36.5535,36.5931,36.504,36.5238,195962.0
2022-12-22 15:05:00,36.91,37.11,36.88,37.08,452009.0,36.5238,36.7217,36.4942,36.6921,452009.0
2022-12-22 15:10:00,37.08,37.11,37.0,37.02,108316.0,36.6921,36.7217,36.6129,36.6327,108316.0
2022-12-22 15:15:00,37.01,37.28,37.01,37.27,142732.0,36.6228,36.89,36.6228,36.8801,142732.0
2022-12-22 15:20:00,37.27,37.35,37.25,37.28,142508.0,36.8801,36.9592,36.8603,36.89,142508.0
2022-12-22 15:25:00,37.28,37.32,37.22,37.26,121050.0,36.89,36.9295,36.8306,36.8702,121050.0
2022-12-22 15:30:00,37.26,37.27,37.05,37.05,181223.0,36.8702,36.8801,36.6624,36.6624,181223.0
2022-12-22 15:35:00,37.05,37.12,37.02,37.09,257370.0,36.6624,36.7316,36.6327,36.702,257370.0
2022-12-22 15:40:00,37.09,37.1,37.0,37.04,251868.0,36.702,36.7119,36.6129,36.6525,251868.0
2022-12-22 15:45:00,37.04,37.1,36.98,37.09,285314.0,36.6525,36.7119,36.5931,36.702,285314.0
2022-12-22 15:50:00,37.09,37.24,37.03,37.05,563310.0,36.702,36.8504,36.6426,36.6624,563310.0
2022-12-22 15:55:00,37.05,37.11,36.99,37.08,977896.0,36.6624,36.7217,36.603,36.6921,977896.0
2022-12-23 09:30:00,36.97,37.07,36.65,36.67,85576.0,36.5832,36.6822,36.2666,36.2863,85576.0
2022-12-23 09:35:00,36.68,36.68,36.29,36.45,98316.0,36.2962,36.2962,35.9103,36.0687,98316.0
2022-12-23 09:40:00,36.45,36.76,36.42,36.57,54874.0,36.0687,36.3754,36.039,36.1874,54874.0
2022-12-23 09:45:00,36.57,36.62,36.45,36.6,94514.0,36.1874,36.2369,36.0687,36.2171,94514.0
2022-12-23 09:50:00,36.6,36.7,36.55,36.59,36464.0,36.2171,36.316,36.1676,36.2072,36464.0
2022-12-23 09:55:00,36.6,36.64,36.53,36.61,70898.0,36.2171,36.2567,36.1478,36.227,70898.0
2022-12-23 10:00:00,36.61,36.98,36.53,36.61,97182.0,36.227,36.5931,36.1478,36.227,97182.0
2022-12-23 10:05:00,36.61,36.87,36.5,36.75,67323.0,36.227,36.4843,36.1181,36.3655,67323.0
2022-12-23 10:10:00,36.73,36.88,36.7,36.74,48475.0,36.3457,36.4942,36.316,36.3556,48475.0
2022-12-23 10:15:00,36.75,37.17,36.71,37.14,100072.0,36.3655,36.7811,36.3259,36.7514,100072.0
2022-12-23 10:20:00,37.14,37.16,37.0,37.12,86053.0,36.7514,36.7712,36.6129,36.7316,86053.0
2022-12-23 10:25:00,37.14,37.23,37.09,37.19,68737.0,36.7514,36.8405,36.702,36.8009,68737.0
2022-12-23 10:30:00,37.19,37.4,37.16,37.4,54673.0,36.8009,37.0087,36.7712,37.0087,54673.0
2022-12-23 10:35:00,37.4,37.57,37.3,37.55,131973.0,37.0087,37.1769,36.9098,37.1571,131973.0
2022-12-23 10:40:00,37.56,37.58,37.37,37.38,61749.0,37.167,37.1868,36.979,36.9889,61749.0
2022-12-23 10:45:00,37.39,37.39,37.14,37.16,39724.0,36.9988,36.9988,36.7514,36.7712,39724.0
2022-12-23 10:50:00,37.16,37.17,36.98,37.05,42643.0,36.7712,36.7811,36.5931,36.6624,42643.0
2022-12-23 10:55:00,37.04,37.1,36.89,36.92,26650.0,36.6525,36.7119,36.504,36.5337,26650.0
2022-12-23 11:00:00,36.91,36.92,36.72,36.75,33482.0,36.5238,36.5337,36.3358,36.3655,33482.0
2022-12-23 11:05:00,36.75,36.79,36.71,36.78,36390.0,36.3655,36.4051,36.3259,36.3952,36390.0
2022-12-23 11:10:00,36.8,36.94,36.8,36.91,70037.0,36.415,36.5535,36.415,36.5238,70037.0
2022-12-23 11:15:00,36.9,37.0,36.87,36.94,57386.0,36.5139,36.6129,36.4843,36.5535,57386.0
2022-12-23 11:20:00,36.94,37.03,36.88,36.94,54832.0,36.5535,36.6426,36.4942,36.5535,54832.0
2022-12-23 11:25:00,36.92,37.0,36.85,36.86,36190.0,36.5337,36.6129,36.4645,36.4744,36190.0
2022-12-23 11:30:00,36.88,36.94,36.83,36.87,31089.0,36.4942,36.5535,36.4447,36.4843,31089.0
2022-12-23 11:35:00,36.87,37.01,36.87,37.0,16696.0,36.4843,36.6228,36.4843,36.6129,16696.0
2022-12-23 11:40:00,37.0,37.08,36.93,36.93,29593.0,36.6129,36.6921,36.5436,36.5436,29593.0
2022-12-23 11:45:00,36.93,36.95,36.81,36.86,22452.0,36.5436,36.5634,36.4249,36.4744,22452.0
2022-12-23 11:50:00,36.87,36.92,36.78,36.83,19399.0,36.4843,36.5337,36.3952,36.4447,19399.0
2022-12-23 11:55:00,36.83,36.92,36.82,36.91,18428.0,36.4447,36.5337,36.4348,36.5238,18428.0
2022-12-23 12:00:00,36.92,37.04,36.92,36.98,22495.0,36.5337,36.6525,36.5337,36.5931,22495.0
2022-12-23 12:05:00,36.99,37.0,36.89,36.92,29758.0,36.603,36.6129,36.504,36.5337,29758.0
2022-12-23 12:10:00,36.91,36.99,36.9,36.92,15056.0,36.5238,36.603,36.5139,36.5337,15056.0
2022-12-23 12:15:00,36.92,36.92,36.84,36.89,26938.0,36.5337,36.5337,36.4546,36.504,26938.0
2022-12-23 12:20:00,36.89,37.05,36.88,37.05,22096.0,36.504,36.6624,36.4942,36.6624,22096.0
2022-12-23 12:25:00,37.05,37.05,36.92,36.92,22441.0,36.6624,36.6624,36.5337,36.5337,22441.0
2022-12-23 12:30:00,36.93,36.97,36.87,36.95,23635.0,36.5436,36.5832,36.4843,36.5634,23635.0
2022-12-23 12:35:00,36.95,37.02,36.91,36.93,24087.0,36.5634,36.6327,36.5238,36.5436,24087.0
2022-12-23 12:40:00,36.93,36.95,36.78,36.82,28742.0,36.5436,36.5634,36.3952,36.4348,28742.0
2022-12-23 12:45:00,36.83,36.9,36.81,36.84,25326.0,36.4447,36.5139,36.4249,36.4546,25326.0
2022-12-23 12:50:00,36.85,36.86,36.77,36.77,28116.0,36.4645,36.4744,36.3853,36.3853,28116.0
2022-12-23 12:55:00,36.77,36.81,36.74,36.76,23480.0,36.3853,36.4249,36.3556,36.3754,23480.0
2022-12-23 13:00:00,36.76,36.84,36.73,36.81,27305.0,36.3754,36.4546,36.3457,36.4249,27305.0
2022-12-23 13:05:00,36.8,36.84,36.77,36.83,14106.0,36.415,36.4546,36.3853,36.4447,14106.0
2022-12-23 13:10:00,36.84,36.87,36.65,36.65,42673.0,36.4546,36.4843,36.2666,36.2666,42673.0
2022-12-23 13:15:00,36.65,36.76,36.65,36.75,32465.0,36.2666,36.3754,36.2666,36.3655,32465.0
2022-12-23 13:20:00,36.75,36.8,36.72,36.76,37004.0,36.3655,36.415,36.3358,36.3754,37004.0
2022-12-23 13:25:00,36.76,36.79,36.72,36.77,22073.0,36.3754,36.4051,36.3358,36.3853,22073.0
2022-12-23 13:30:00,36.79,36.81,36.77,36.79,20529.0,36.4051,36.4249,36.3853,36.4051,20529.0
2022-12-23 13:35:00,36.79,36.82,36.73,36.77,20001.0,36.4051,36.4348,36.3457,36.3853,20001.0
2022-12-23 13:40:00,36.77,36.85,36.76,36.8,24169.0,36.3853,36.4645,36.3754,36.415,24169.0
2022-12-23 13:45:00,36.8,36.84,36.67,36.83,39811.0,36.415,36.4546,36.2863,36.4447,39811.0
2022-12-23 13:50:00,36.82,36.84,36.78,36.82,31491.0,36.4348,36.4546,36.3952,36.4348,31491.0
2022-12-23 13:55:00,36.81,36.83,36.77,36.8,18695.0,36.4249,36.4447,36.3853,36.415,18695.0
2022-12-23 14:00:00,36.81,36.84,36.73,36.75,32320.0,36.4249,36.4546,36.3457,36.3655,32320.0
2022-12-23 14:05:00,36.75,36.82,36.74,36.74,30907.0,36.3655,36.4348,36.3556,36.3556,30907.0
2022-12-23 14:10:00,36.74,36.85,36.73,36.84,36696.0,36.3556,36.4645,36.3457,36.4546,36696.0
2022-12-23 14:15:00,36.85,36.93,36.83,36.88,24083.0,36.4645,36.5436,36.4447,36.4942,24083.0
2022-12-23 14:20:00,36.89,36.91,36.83,36.86,32914.0,36.504,36.5238,36.4447,36.4744,32914.0
2022-12-23 14:25:00,36.86,36.9,36.84,36.86,18868.0,36.4744,36.5139,36.4546,36.4744,18868.0
2022-12-23 14:30:00,36.87,36.9,36.84,36.89,19625.0,36.4843,36.5139,36.4546,36.504,19625.0
2022-12-23 14:35:00,36.88,37.0,36.87,36.97,68293.0,36.4942,36.6129,36.4843,36.5832,68293.0
2022-12-23 14:40:00,36.98,36.98,36.92,36.94,29195.0,36.5931,36.5931,36.5337,36.5535,29195.0
2022-12-23 14:45:00,36.94,36.95,36.91,36.92,24701.0,36.5535,36.5634,36.5238,36.5337,24701.0
2022-12-23 14:50:00,36.92,36.97,36.9,36.97,21236.0,36.5337,36.5832,36.5139,36.5832,21236.0
2022-12-23 14:55:00,36.96,36.99,36.95,36.98,13343.0,36.5733,36.603,36.5634,36.5931,13343.0
2022-12-23 15:00:00,36.98,37.07,36.95,36.96,19358.0,36.5931,36.6822,36.5634,36.5733,19358.0
2022-12-23 15:05:00,36.97,36.99,36.93,36.98,22966.0,36.5832,36.603,36.5436,36.5931,22966.0
2022-12-23 15:10:00,36.98,37.01,36.91,36.94,26836.0,36.5931,36.6228,36.5238,36.5535,26836.0
2022-12-23 15:15:00,36.95,37.02,36.95,36.98,31876.0,36.5634,36.6327,36.5634,36.5931,31876.0
2022-12-23 15:20:00,36.98,37.03,36.95,36.98,50964.0,36.5931,36.6426,36.5634,36.5931,50964.0
2022-12-23 15:25:00,36.98,37.01,36.93,36.97,40323.0,36.5931,36.6228,36.5436,36.5832,40323.0
2022-12-23 15:30:00,36.96,36.98,36.91,36.94,37551.0,36.5733,36.5931,36.5238,36.5535,37551.0
2022-12-23 15:35:00,36.93,36.93,36.86,36.9,45395.0,36.5436,36.5436,36.4744,36.5139,45395.0
2022-12-23 15:40:00,36.89,36.99,36.88,36.98,48075.0,36.504,36.603,36.4942,36.5931,48075.0
2022-12-23 15:45:00,36.98,37.04,36.96,37.02,83542.0,36.5931,36.6525,36.5733,36.6327,83542.0
2022-12-23 15:50:00,37.01,37.1,36.88,37.08,141536.0,36.6228,36.7119,36.4942,36.6921,141536.0
2022-12-23 15:55:00,37.09,37.23,37.08,37.21,374853.0,36.702,36.8405,36.6921,36.8207,374853.0
2022-12-27 09:30:00,36.72,36.74,36.34,36.37,158533.0,36.3358,36.3556,35.9598,35.9895,158533.0
2022-12-27 09:35:00,36.37,36.38,36.14,36.25,181756.0,35.9895,35.9994,35.7619,35.8707,181756.0
2022-12-27 09:40:00,36.23,36.23,35.93,36.04,120321.0,35.851,35.851,35.5541,35.6629,120321.0
2022-12-27 09:45:00,36.02,36.18,35.85,36.16,113274.0,35.6431,35.8015,35.4749,35.7817,113274.0
2022-12-27 09:50:00,36.17,36.37,36.09,36.29,85862.0,35.7916,35.9895,35.7124,35.9103,85862.0
2022-12-27 09:55:00,36.28,36.3,36.16,36.22,42956.0,35.9004,35.9202,35.7817,35.8411,42956.0
2022-12-27 10:00:00,36.22,36.28,36.07,36.23,47617.0,35.8411,35.9004,35.6926,35.851,47617.0
2022-12-27 10:05:00,36.24,36.26,36.09,36.12,54744.0,35.8608,35.8806,35.7124,35.7421,54744.0
2022-12-27 10:10:00,36.09,36.27,36.03,36.26,85266.0,35.7124,35.8905,35.653,35.8806,85266.0
2022-12-27 10:15:00,36.25,36.46,36.15,36.4,41940.0,35.8707,36.0785,35.7718,36.0192,41940.0
2022-12-27 10:20:00,36.4,36.58,36.38,36.5,83791.0,36.0192,36.1973,35.9994,36.1181,83791.0
2022-12-27 10:25:00,36.5,36.55,36.43,36.47,127021.0,36.1181,36.1676,36.0489,36.0884,127021.0
2022-12-27 10:30:00,36.48,36.54,36.31,36.52,41124.0,36.0983,36.1577,35.9301,36.1379,41124.0
2022-12-27 10:35:00,36.52,36.6,36.45,36.59,29561.0,36.1379,36.2171,36.0687,36.2072,29561.0
2022-12-27 10:40:00,36.58,36.61,36.5,36.54,32878.0,36.1973,36.227,36.1181,36.1577,32878.0
2022-12-27 10:45:00,36.53,36.65,36.52,36.54,28346.0,36.1478,36.2666,36.1379,36.1577,28346.0
2022-12-27 10:50:00,36.55,36.55,36.41,36.41,43447.0,36.1676,36.1676,36.0291,36.0291,43447.0
2022-12-27 10:55:00,36.41,36.41,36.3,36.39,56431.0,36.0291,36.0291,35.9202,36.0093,56431.0
2022-12-27 11:00:00,36.38,36.48,36.35,36.41,39236.0,35.9994,36.0983,35.9697,36.0291,39236.0
2022-12-27 11:05:00,36.41,36.44,36.31,36.4,24051.0,36.0291,36.0588,35.9301,36.0192,24051.0
2022-12-27 11:10:00,36.38,36.41,36.32,36.36,32714.0,35.9994,36.0291,35.94,35.9796,32714.0
2022-12-27 11:15:00,36.35,36.39,36.28,36.29,27726.0,35.9697,36.0093,35.9004,35.9103,27726.0
2022-12-27 11:20:00,36.3,36.39,36.25,36.39,50864.0,35.9202,36.0093,35.8707,36.0093,50864.0
2022-12-27 11:25:00,36.38,36.41,36.28,36.37,37819.0,35.9994,36.0291,35.9004,35.9895,37819.0
2022-12-27 11:30:00,36.37,36.48,36.32,36.34,24242.0,35.9895,36.0983,35.94,35.9598,24242.0
2022-12-27 11:35:00,36.33,36.41,36.31,36.39,32581.0,35.9499,36.0291,35.9301,36.0093,32581.0
2022-12-27 11:40:00,36.41,36.46,36.35,36.45,36702.0,36.0291,36.0785,35.9697,36.0687,36702.0
2022-12-27 11:45:00,36.45,36.49,36.4,36.41,23312.0,36.0687,36.1082,36.0192,36.0291,23312.0
2022-12-27 11:50:00,36.42,36.42,36.34,36.37,28246.0,36.039,36.039,35.9598,35.9895,28246.0
2022-12-27 11:55:00,36.36,36.42,36.29,36.29,29790.0,35.9796,36.039,35.9103,35.9103,29790.0
2022-12-27 12:00:00,36.29,36.35,36.27,36.32,26693.0,35.9103,35.9697,35.8905,35.94,26693.0
2022-12-27 12:05:00,36.32,36.35,36.26,36.27,19737.0,35.94,35.9697,35.8806,35.8905,19737.0
2022-12-27 12:10:00,36.27,36.41,36.26,36.38,26429.0,35.8905,36.0291,35.8806,35.9994,26429.0
2022-12-27 12:15:00,36.38,36.38,36.24,36.27,38820.0,35.9994,35.9994,35.8608,35.8905,38820.0
2022-12-27 12:20:00,36.26,36.26,36.09,36.14,45398.0,35.8806,35.8806,35.7124,35.7619,45398.0
2022-12-27 12:25:00,36.15,36.17,36.09,36.1,38919.0,35.7718,35.7916,35.7124,35.7223,38919.0
2022-12-27 12:30:00,36.1,36.23,36.1,36.21,31141.0,35.7223,35.851,35.7223,35.8312,31141.0
2022-12-27 12:35:00,36.21,36.23,36.17,36.2,16527.0,35.8312,35.851,35.7916,35.8213,16527.0
2022-12-27 12:40:00,36.2,36.23,36.08,36.12,33324.0,35.8213,35.851,35.7025,35.7421,33324.0
2022-12-27 12:45:00,36.11,36.13,36.08,36.11,50165.0,35.7322,35.752,35.7025,35.7322,50165.0
2022-12-27 12:50:00,36.1,36.21,36.09,36.19,24988.0,35.7223,35.8312,35.7124,35.8114,24988.0
2022-12-27 12:55:00,36.17,36.24,36.17,36.2,21501.0,35.7916,35.8608,35.7916,35.8213,21501.0
2022-12-27 13:00:00,36.2,36.25,36.19,36.23,17807.0,35.8213,35.8707,35.8114,35.851,17807.0
2022-12-27 13:05:00,36.22,36.28,36.2,36.25,25513.0,35.8411,35.9004,35.8213,35.8707,25513.0
2022-12-27 13:10:00,36.26,36.27,36.17,36.2,33038.0,35.8806,35.8905,35.7916,35.8213,33038.0
2022-12-27 13:15:00,36.2,36.24,36.13,36.14,25507.0,35.8213,35.8608,35.752,35.7619,25507.0
2022-12-27 13:20:00,36.14,36.16,36.1,36.16,27340.0,35.7619,35.7817,35.7223,35.7817,27340.0
2022-12-27 13:25:00,36.16,36.17,36.1,36.12,28055.0,35.7817,35.7916,35.7223,35.7421,28055.0
2022-12-27 13:30:00,36.1,36.14,36.09,36.12,36311.0,35.7223,35.7619,35.7124,35.7421,36311.0
2022-12-27 13:35:00,36.12,36.15,36.09,36.11,18430.0,35.7421,35.7718,35.7124,35.7322,18430.0
2022-12-27 13:40:00,36.11,36.17,36.1,36.12,29016.0,35.7322,35.7916,35.7223,35.7421,29016.0
2022-12-27 13:45:00,36.12,36.17,36.09,36.15,44989.0,35.7421,35.7916,35.7124,35.7718,44989.0
2022-12-27 13:50:00,36.16,36.17,36.09,36.12,44270.0,35.7817,35.7916,35.7124,35.7421,44270.0
2022-12-27 13:55:00,36.12,36.17,36.07,36.13,113222.0,35.7421,35.7916,35.6926,35.752,113222.0
2022-12-27 14:00:00,36.13,36.22,36.13,36.21,45194.0,35.752,35.8411,35.752,35.8312,45194.0
2022-12-27 14:05:00,36.21,36.22,36.13,36.15,23962.0,35.8312,35.8411,35.752,35.7718,23962.0
2022-12-27 14:10:00,36.15,36.18,36.06,36.08,96861.0,35.7718,35.8015,35.6827,35.7025,96861.0
2022-12-27 14:15:00,36.08,36.09,35.99,36.02,34281.0,35.7025,35.7124,35.6135,35.6431,34281.0
2022-12-27 14:20:00,36.02,36.07,35.99,36.07,37197.0,35.6431,35.6926,35.6135,35.6926,37197.0
2022-12-27 14:25:00,36.07,36.11,35.99,36.04,35988.0,35.6926,35.7322,35.6135,35.6629,35988.0
2022-12-27 14:30:00,36.03,36.1,36.01,36.1,31297.0,35.653,35.7223,35.6333,35.7223,31297.0
2022-12-27 14:35:00,36.1,36.12,36.06,36.08,25930.0,35.7223,35.7421,35.6827,35.7025,25930.0
2022-12-27 14:40:00,36.07,36.14,36.02,36.14,45660.0,35.6926,35.7619,35.6431,35.7619,45660.0
2022-12-27 14:45:00,36.14,36.24,36.14,36.22,35314.0,35.7619,35.8608,35.7619,35.8411,35314.0
2022-12-27 14:50:00,36.21,36.23,36.15,36.16,31529.0,35.8312,35.851,35.7718,35.7817,31529.0
2022-12-27 14:55:00,36.16,36.17,36.09,36.16,54631.0,35.7817,35.7916,35.7124,35.7817,54631.0
2022-12-27 15:00:00,36.15,36.18,36.09,36.11,32030.0,35.7718,35.8015,35.7124,35.7322,32030.0
2022-12-27 15:05:00,36.12,36.2,36.1,36.16,46976.0,35.7421,35.8213,35.7223,35.7817,46976.0
2022-12-27 15:10:00,36.16,36.23,36.14,36.22,45135.0,35.7817,35.851,35.7619,35.8411,45135.0
2022-12-27 15:15:00,36.22,36.27,36.2,36.2,59412.0,35.8411,35.8905,35.8213,35.8213,59412.0
2022-12-27 15:20:00,36.2,36.29,36.18,36.26,51491.0,35.8213,35.9103,35.8015,35.8806,51491.0
2022-12-27 15:25:00,36.27,36.33,36.24,36.29,75882.0,35.8905,35.9499,35.8608,35.9103,75882.0
2022-12-27 15:30:00,36.3,36.4,36.28,36.34,80751.0,35.9202,36.0192,35.9004,35.9598,80751.0
2022-12-27 15:35:00,36.34,36.41,36.32,36.38,65120.0,35.9598,36.0291,35.94,35.9994,65120.0
2022-12-27 15:40:00,36.38,36.39,36.3,36.3,68745.0,35.9994,36.0093,35.9202,35.9202,68745.0
2022-12-27 15:45:00,36.29,36.29,36.19,36.24,83095.0,35.9103,35.9103,35.8114,35.8608,83095.0
2022-12-27 15:50:00,36.23,36.26,36.15,36.18,203348.0,35.851,35.8806,35.7718,35.8015,203348.0
2022-12-27 15:55:00,36.18,36.18,35.96,36.06,710882.0,35.8015,35.8015,35.5838,35.6827,710882.0
2022-12-28 09:30:00,35.78,36.18,35.5,36.14,176459.0,35.4057,35.8015,35.1286,35.7619,176459.0
2022-12-28 09:35:00,36.15,36.17,35.86,35.99,74658.0,35.7718,35.7916,35.4848,35.6135,74658.0
2022-12-28 09:40:00,35.98,36.13,35.96,36.06,62926.0,35.6036,35.752,35.5838,35.6827,62926.0
2022-12-28 09:45:00,36.07,36.15,36.01,36.14,44764.0,35.6926,35.7718,35.6333,35.7619,44764.0
2022-12-28 09:50:00,36.15,36.15,35.86,35.97,50917.0,35.7718,35.7718,35.4848,35.5937,50917.0
2022-12-28 09:55:00,35.97,36.14,35.97,36.07,60703.0,35.5937,35.7619,35.5937,35.6926,60703.0
2022-12-28 10:00:00,36.05,36.23,36.01,36.08,81866.0,35.6728,35.851,35.6333,35.7025,81866.0
2022-12-28 10:05:00,36.09,36.16,35.97,36.01,45180.0,35.7124,35.7817,35.5937,35.6333,45180.0
2022-12-28 10:10:00,36.01,36.06,35.94,36.05,46037.0,35.6333,35.6827,35.564,35.6728,46037.0
2022-12-28 10:15:00,36.06,36.1,35.99,36.1,53777.0,35.6827,35.7223,35.6135,35.7223,53777.0
2022-12-28 10:20:00,36.12,36.14,35.97,36.0,36948.0,35.7421,35.7619,35.5937,35.6234,36948.0
2022-12-28 10:25:00,36.0,36.0,35.77,35.83,97684.0,35.6234,35.6234,35.3958,35.4551,97684.0
2022-12-28 10:30:00,35.83,35.98,35.83,35.91,49196.0,35.4551,35.6036,35.4551,35.5343,49196.0
2022-12-28 10:35:00,35.91,35.92,35.75,35.77,66028.0,35.5343,35.5442,35.376,35.3958,66028.0
2022-12-28 10:40:00,35.76,35.84,35.7,35.7,55386.0,35.3859,35.465,35.3265,35.3265,55386.0
2022-12-28 10:45:00,35.7,35.74,35.63,35.66,51759.0,35.3265,35.3661,35.2572,35.2869,51759.0
2022-12-28 10:50:00,35.67,35.68,35.52,35.57,105429.0,35.2968,35.3067,35.1484,35.1979,105429.0
2022-12-28 10:55:00,35.56,35.61,35.44,35.46,130048.0,35.188,35.2374,35.0692,35.089,130048.0
2022-12-28 11:00:00,35.44,35.47,35.34,35.41,120874.0,35.0692,35.0989,34.9703,35.0395,120874.0
2022-12-28 11:05:00,35.41,35.45,35.37,35.39,67971.0,35.0395,35.0791,34.9999,35.0197,67971.0
2022-12-28 11:10:00,35.39,35.44,35.32,35.37,97543.0,35.0197,35.0692,34.9505,34.9999,97543.0
2022-12-28 11:15:00,35.36,35.41,35.25,35.39,70298.0,34.9901,35.0395,34.8812,35.0197,70298.0
2022-12-28 11:20:00,35.4,35.46,35.38,35.45,54434.0,35.0296,35.089,35.0098,35.0791,54434.0
2022-12-28 11:25:00,35.45,35.49,35.42,35.44,36851.0,35.0791,35.1187,35.0494,35.0692,36851.0
2022-12-28 11:30:00,35.45,35.47,35.34,35.37,56066.0,35.0791,35.0989,34.9703,34.9999,56066.0
2022-12-28 11:35:00,35.37,35.42,35.32,35.4,77570.0,34.9999,35.0494,34.9505,35.0296,77570.0
2022-12-28 11:40:00,35.41,35.48,35.39,35.45,52000.0,35.0395,35.1088,35.0197,35.0791,52000.0
2022-12-28 11:45:00,35.44,35.45,35.25,35.26,83748.0,35.0692,35.0791,34.8812,34.8911,83748.0
2022-12-28 11:50:00,35.25,35.3,35.23,35.24,109382.0,34.8812,34.9307,34.8614,34.8713,109382.0
2022-12-28 11:55:00,35.25,35.25,35.18,35.19,75285.0,34.8812,34.8812,34.8119,34.8218,75285.0
2022-12-28 12:00:00,35.19,35.32,35.15,35.18,135367.0,34.8218,34.9505,34.7823,34.8119,135367.0
2022-12-28 12:05:00,35.18,35.21,35.09,35.19,116349.0,34.8119,34.8416,34.7229,34.8218,116349.0
2022-12-28 12:10:00,35.18,35.19,35.12,35.12,61752.0,34.8119,34.8218,34.7526,34.7526,61752.0
2022-12-28 12:15:00,35.13,35.25,35.12,35.25,54235.0,34.7625,34.8812,34.7526,34.8812,54235.0
2022-12-28 12:20:00,35.25,35.28,35.21,35.27,52333.0,34.8812,34.9109,34.8416,34.901,52333.0
2022-12-28 12:25:00,35.27,35.37,35.26,35.33,36311.0,34.901,34.9999,34.8911,34.9604,36311.0
2022-12-28 12:30:00,35.34,35.38,35.31,35.37,42065.0,34.9703,35.0098,34.9406,34.9999,42065.0
2022-12-28 12:35:00,35.37,35.41,35.32,35.35,51571.0,34.9999,35.0395,34.9505,34.9802,51571.0
2022-12-28 12:40:00,35.36,35.4,35.32,35.4,38124.0,34.9901,35.0296,34.9505,35.0296,38124.0
2022-12-28 12:45:00,35.4,35.56,35.39,35.56,49793.0,35.0296,35.188,35.0197,35.188,49793.0
2022-12-28 12:50:00,35.56,35.56,35.51,35.55,27518.0,35.188,35.188,35.1385,35.1781,27518.0
2022-12-28 12:55:00,35.55,35.61,35.48,35.59,49519.0,35.1781,35.2374,35.1088,35.2176,49519.0
2022-12-28 13:00:00,35.58,35.7,35.56,35.68,27631.0,35.2078,35.3265,35.188,35.3067,27631.0
2022-12-28 13:05:00,35.68,35.71,35.62,35.64,40123.0,35.3067,35.3364,35.2473,35.2671,40123.0
2022-12-28 13:10:00,35.64,35.72,35.64,35.67,26265.0,35.2671,35.3463,35.2671,35.2968,26265.0
2022-12-28 13:15:00,35.66,35.69,35.57,35.58,36442.0,35.2869,35.3166,35.1979,35.2078,36442.0
2022-12-28 13:20:00,35.57,35.61,35.48,35.5,35008.0,35.1979,35.2374,35.1088,35.1286,35008.0
2022-12-28 13:25:00,35.51,35.53,35.44,35.48,38907.0,35.1385,35.1583,35.0692,35.1088,38907.0
2022-12-28 13:30:00,35.48,35.5,35.4,35.41,27466.0,35.1088,35.1286,35.0296,35.0395,27466.0
2022-12-28 13:35:00,35.4,35.44,35.39,35.4,40666.0,35.0296,35.0692,35.0197,35.0296,40666.0
2022-12-28 13:40:00,35.41,35.49,35.4,35.43,45628.0,35.0395,35.1187,35.0296,35.0593,45628.0
2022-12-28 13:45:00,35.44,35.49,35.42,35.43,33612.0,35.0692,35.1187,35.0494,35.0593,33612.0
2022-12-28 13:50:00,35.44,35.45,35.37,35.42,41795.0,35.0692,35.0791,34.9999,35.0494,41795.0
2022-12-28 13:55:00,35.43,35.45,35.39,35.41,30006.0,35.0593,35.0791,35.0197,35.0395,30006.0
2022-12-28 14:00:00,35.43,35.47,35.4,35.46,56126.0,35.0593,35.0989,35.0296,35.089,56126.0
2022-12-28 14:05:00,35.47,35.48,35.37,35.39,43421.0,35.0989,35.1088,34.9999,35.0197,43421.0
2022-12-28 14:10:00,35.39,35.46,35.34,35.45,44386.0,35.0197,35.089,34.9703,35.0791,44386.0
2022-12-28 14:15:00,35.45,35.46,35.4,35.45,23546.0,35.0791,35.089,35.0296,35.0791,23546.0
2022-12-28 14:20:00,35.45,35.46,35.36,35.36,38329.0,35.0791,35.089,34.9901,34.9901,38329.0
2022-12-28 14:25:00,35.36,35.38,35.34,35.34,18015.0,34.9901,35.0098,34.9703,34.9703,18015.0
2022-12-28 14:30:00,35.34,35.35,35.24,35.25,35207.0,34.9703,34.9802,34.8713,34.8812,35207.0
2022-12-28 14:35:00,35.24,35.3,35.21,35.27,48002.0,34.8713,34.9307,34.8416,34.901,48002.0
2022-12-28 14:40:00,35.27,35.37,35.27,35.35,64071.0,34.901,34.9999,34.901,34.9802,64071.0
2022-12-28 14:45:00,35.35,35.4,35.33,35.35,35075.0,34.9802,35.0296,34.9604,34.9802,35075.0
2022-12-28 14:50:00,35.34,35.38,35.31,35.37,34080.0,34.9703,35.0098,34.9406,34.9999,34080.0
2022-12-28 14:55:00,35.37,35.4,35.34,35.37,42406.0,34.9999,35.0296,34.9703,34.9999,42406.0
2022-12-28 15:00:00,35.37,35.37,35.23,35.26,86305.0,34.9999,34.9999,34.8614,34.8911,86305.0
2022-12-28 15:05:00,35.26,35.3,35.25,35.28,38624.0,34.8911,34.9307,34.8812,34.9109,38624.0
2022-12-28 15:10:00,35.28,35.29,35.14,35.16,74689.0,34.9109,34.9208,34.7724,34.7921,74689.0
2022-12-28 15:15:00,35.16,35.33,35.14,35.27,73092.0,34.7921,34.9604,34.7724,34.901,73092.0
2022-12-28 15:20:00,35.26,35.3,35.21,35.26,61666.0,34.8911,34.9307,34.8416,34.8911,61666.0
2022-12-28 15:25:00,35.26,35.33,35.23,35.26,70904.0,34.8911,34.9604,34.8614,34.8911,70904.0
2022-12-28 15:30:00,35.26,35.35,35.25,35.32,103406.0,34.8911,34.9802,34.8812,34.9505,103406.0
2022-12-28 15:35:00,35.32,35.38,35.26,35.3,70344.0,34.9505,35.0098,34.8911,34.9307,70344.0
2022-12-28 15:40:00,35.31,35.33,35.25,35.27,94461.0,34.9406,34.9604,34.8812,34.901,94461.0
2022-12-28 15:45:00,35.26,35.42,35.23,35.41,146886.0,34.8911,35.0494,34.8614,35.0395,146886.0
2022-12-28 15:50:00,35.41,35.45,35.26,35.3,216404.0,35.0395,35.0791,34.8911,34.9307,216404.0
2022-12-28 15:55:00,35.3,35.41,35.28,35.38,659296.0,34.9307,35.0395,34.9109,35.0098,659296.0
2022-12-29 09:30:00,36.09,36.34,35.8,36.04,157127.0,35.7124,35.9598,35.4255,35.6629,157127.0
2022-12-29 09:35:00,36.02,36.17,36.0,36.14,71830.0,35.6431,35.7916,35.6234,35.7619,71830.0
2022-12-29 09:40:00,36.12,36.48,36.12,36.38,87397.0,35.7421,36.0983,35.7421,35.9994,87397.0
2022-12-29 09:45:00,36.38,36.56,36.34,36.55,81671.0,35.9994,36.1775,35.9598,36.1676,81671.0
2022-12-29 09:50:00,36.57,36.61,36.48,36.56,72742.0,36.1874,36.227,36.0983,36.1775,72742.0
2022-12-29 09:55:00,36.56,36.6,36.5,36.57,45865.0,36.1775,36.2171,36.1181,36.1874,45865.0
2022-12-29 10:00:00,36.58,36.67,36.36,36.38,76474.0,36.1973,36.2863,35.9796,35.9994,76474.0
2022-12-29 10:05:00,36.38,36.72,36.37,36.71,72977.0,35.9994,36.3358,35.9895,36.3259,72977.0
2022-12-29 10:10:00,36.69,36.83,36.65,36.82,67934.0,36.3061,36.4447,36.2666,36.4348,67934.0
2022-12-29 10:15:00,36.82,36.87,36.76,36.83,39174.0,36.4348,36.4843,36.3754,36.4447,39174.0
2022-12-29 10:20:00,36.84,36.85,36.65,36.67,38787.0,36.4546,36.4645,36.2666,36.2863,38787.0
2022-12-29 10:25:00,36.67,36.75,36.65,36.66,69664.0,36.2863,36.3655,36.2666,36.2765,69664.0
2022-12-29 10:30:00,36.66,36.78,36.65,36.74,97370.0,36.2765,36.3952,36.2666,36.3556,97370.0
2022-12-29 10:35:00,36.74,36.9,36.71,36.84,51063.0,36.3556,36.5139,36.3259,36.4546,51063.0
2022-12-29 10:40:00,36.85,36.91,36.77,36.82,59116.0,36.4645,36.5238,36.3853,36.4348,59116.0
2022-12-29 10:45:00,36.8,36.82,36.7,36.73,36215.0,36.415,36.4348,36.316,36.3457,36215.0
2022-12-29 10:50:00,36.73,36.82,36.7,36.77,59977.0,36.3457,36.4348,36.316,36.3853,59977.0
2022-12-29 10:55:00,36.77,36.86,36.76,36.81,64348.0,36.3853,36.4744,36.3754,36.4249,64348.0
2022-12-29 11:00:00,36.81,36.88,36.74,36.83,53729.0,36.4249,36.4942,36.3556,36.4447,53729.0
2022-12-29 11:05:00,36.84,36.86,36.77,36.82,59707.0,36.4546,36.4744,36.3853,36.4348,59707.0
2022-12-29 11:10:00,36.82,36.84,36.73,36.81,41422.0,36.4348,36.4546,36.3457,36.4249,41422.0
2022-12-29 11:15:00,36.82,36.94,36.8,36.87,57915.0,36.4348,36.5535,36.415,36.4843,57915.0
2022-12-29 11:20:00,36.88,36.93,36.87,36.9,64664.0,36.4942,36.5436,36.4843,36.5139,64664.0
2022-12-29 11:25:00,36.91,37.07,36.91,37.07,70657.0,36.5238,36.6822,36.5238,36.6822,70657.0
2022-12-29 11:30:00,37.07,37.23,37.07,37.16,106602.0,36.6822,36.8405,36.6822,36.7712,106602.0
2022-12-29 11:35:00,37.16,37.21,37.08,37.11,87389.0,36.7712,36.8207,36.6921,36.7217,87389.0
2022-12-29 11:40:00,37.11,37.12,36.97,36.99,57757.0,36.7217,36.7316,36.5832,36.603,57757.0
2022-12-29 11:45:00,36.99,37.09,36.99,37.06,34302.0,36.603,36.702,36.603,36.6723,34302.0
2022-12-29 11:50:00,37.06,37.19,37.05,37.16,31209.0,36.6723,36.8009,36.6624,36.7712,31209.0
2022-12-29 11:55:00,37.16,37.17,37.09,37.11,33816.0,36.7712,36.7811,36.702,36.7217,33816.0
2022-12-29 12:00:00,37.11,37.12,36.99,37.01,43233.0,36.7217,36.7316,36.603,36.6228,43233.0
2022-12-29 12:05:00,37.0,37.01,36.95,37.0,55387.0,36.6129,36.6228,36.5634,36.6129,55387.0
2022-12-29 12:10:00,37.0,37.0,36.93,36.94,39369.0,36.6129,36.6129,36.5436,36.5535,39369.0
2022-12-29 12:15:00,36.93,37.03,36.89,37.02,35472.0,36.5436,36.6426,36.504,36.6327,35472.0
2022-12-29 12:20:00,37.01,37.02,36.92,36.98,35511.0,36.6228,36.6327,36.5337,36.5931,35511.0
2022-12-29 12:25:00,36.97,36.99,36.92,36.96,27218.0,36.5832,36.603,36.5337,36.5733,27218.0
2022-12-29 12:30:00,36.96,36.97,36.86,36.9,33583.0,36.5733,36.5832,36.4744,36.5139,33583.0
2022-12-29 12:35:00,36.9,36.94,36.89,36.93,26422.0,36.5139,36.5535,36.504,36.5436,26422.0
2022-12-29 12:40:00,36.95,36.96,36.89,36.92,26323.0,36.5634,36.5733,36.504,36.5337,26323.0
2022-12-29 12:45:00,36.92,36.96,36.9,36.94,27986.0,36.5337,36.5733,36.5139,36.5535,27986.0
2022-12-29 12:50:00,36.94,37.01,36.94,37.0,38489.0,36.5535,36.6228,36.5535,36.6129,38489.0
2022-12-29 12:55:00,36.99,37.0,36.91,36.92,34203.0,36.603,36.6129,36.5238,36.5337,34203.0
2022-12-29 13:00:00,36.91,36.96,36.9,36.91,18846.0,36.5238,36.5733,36.5139,36.5238,18846.0
2022-12-29 13:05:00,36.92,36.93,36.78,36.81,34671.0,36.5337,36.5436,36.3952,36.4249,34671.0
2022-12-29 13:10:00,36.81,36.91,36.8,36.89,79404.0,36.4249,36.5238,36.415,36.504,79404.0
2022-12-29 13:15:00,36.88,37.01,36.83,36.95,30410.0,36.4942,36.6228,36.4447,36.5634,30410.0
2022-12-29 13:20:00,36.95,36.95,36.89,36.9,51845.0,36.5634,36.5634,36.504,36.5139,51845.0
2022-12-29 13:25:00,36.91,36.96,36.88,36.92,42295.0,36.5238,36.5733,36.4942,36.5337,42295.0
2022-12-29 13:30:00,36.93,36.94,36.84,36.84,25025.0,36.5436,36.5535,36.4546,36.4546,25025.0
2022-12-29 13:35:00,36.84,36.88,36.8,36.88,20605.0,36.4546,36.4942,36.415,36.4942,20605.0
2022-12-29 13:40:00,36.88,36.91,36.83,36.84,24094.0,36.4942,36.5238,36.4447,36.4546,24094.0
2022-12-29 13:45:00,36.84,36.86,36.75,36.78,30430.0,36.4546,36.4744,36.3655,36.3952,30430.0
2022-12-29 13:50:00,36.78,36.85,36.75,36.84,25058.0,36.3952,36.4645,36.3655,36.4546,25058.0
2022-12-29 13:55:00,36.84,36.88,36.82,36.85,59112.0,36.4546,36.4942,36.4348,36.4645,59112.0
2022-12-29 14:00:00,36.86,36.9,36.84,36.86,37072.0,36.4744,36.5139,36.4546,36.4744,37072.0
2022-12-29 14:05:00,36.86,36.89,36.8,36.83,20992.0,36.4744,36.504,36.415,36.4447,20992.0
2022-12-29 14:10:00,36.83,36.85,36.79,36.8,18203.0,36.4447,36.4645,36.4051,36.415,18203.0
2022-12-29 14:15:00,36.8,36.85,36.79,36.83,22039.0,36.415,36.4645,36.4051,36.4447,22039.0
2022-12-29 14:20:00,36.83,36.86,36.81,36.82,17012.0,36.4447,36.4744,36.4249,36.4348,17012.0
2022-12-29 14:25:00,36.82,36.84,36.76,36.8,43865.0,36.4348,36.4546,36.3754,36.415,43865.0
2022-12-29 14:30:00,36.81,36.81,36.69,36.7,78632.0,36.4249,36.4249,36.3061,36.316,78632.0
2022-12-29 14:35:00,36.7,36.74,36.69,36.71,32581.0,36.316,36.3556,36.3061,36.3259,32581.0
2022-12-29 14:40:00,36.71,36.77,36.7,36.73,26482.0,36.3259,36.3853,36.316,36.3457,26482.0
2022-12-29 14:45:00,36.73,36.73,36.67,36.7,24701.0,36.3457,36.3457,36.2863,36.316,24701.0
2022-12-29 14:50:00,36.7,36.71,36.64,36.7,28071.0,36.316,36.3259,36.2567,36.316,28071.0
2022-12-29 14:55:00,36.7,36.73,36.67,36.72,20132.0,36.316,36.3457,36.2863,36.3358,20132.0
2022-12-29 15:00:00,36.71,36.79,36.7,36.79,39801.0,36.3259,36.4051,36.316,36.4051,39801.0
2022-12-29 15:05:00,36.79,36.86,36.77,36.85,46088.0,36.4051,36.4744,36.3853,36.4645,46088.0
2022-12-29 15:10:00,36.85,36.85,36.74,36.76,65914.0,36.4645,36.4645,36.3556,36.3754,65914.0
2022-12-29 15:15:00,36.76,36.84,36.74,36.81,41565.0,36.3754,36.4546,36.3556,36.4249,41565.0
2022-12-29 15:20:00,36.82,36.87,36.8,36.84,43685.0,36.4348,36.4843,36.415,36.4546,43685.0
2022-12-29 15:25:00,36.85,36.86,36.8,36.8,41752.0,36.4645,36.4744,36.415,36.415,41752.0
2022-12-29 15:30:00,36.8,36.89,36.78,36.89,66274.0,36.415,36.504,36.3952,36.504,66274.0
2022-12-29 15:35:00,36.89,36.93,36.82,36.83,75862.0,36.504,36.5436,36.4348,36.4447,75862.0
2022-12-29 15:40:00,36.82,36.86,36.78,36.84,78305.0,36.4348,36.4744,36.3952,36.4546,78305.0
2022-12-29 15:45:00,36.84,36.87,36.81,36.82,87659.0,36.4546,36.4843,36.4249,36.4348,87659.0
2022-12-29 15:50:00,36.83,36.89,36.8,36.84,213963.0,36.4447,36.504,36.415,36.4546,213963.0
2022-12-29 15:55:00,36.84,36.85,36.7,36.75,562618.0,36.4546,36.4645,36.316,36.3655,562618.0
2022-12-30 09:30:00,36.08,36.29,35.73,36.24,154514.0,35.7025,35.9103,35.3562,35.8608,154514.0
2022-12-30 09:35:00,36.22,36.23,35.91,36.0,146650.0,35.8411,35.851,35.5343,35.6234,146650.0
2022-12-30 09:40:00,35.96,36.01,35.79,35.98,78056.0,35.5838,35.6333,35.4156,35.6036,78056.0
2022-12-30 09:45:00,35.98,36.05,35.58,35.64,100239.0,35.6036,35.6728,35.2078,35.2671,100239.0
2022-12-30 09:50:00,35.66,35.89,35.65,35.78,80024.0,35.2869,35.5145,35.277,35.4057,80024.0
2022-12-30 09:55:00,35.78,35.99,35.76,35.99,101454.0,35.4057,35.6135,35.3859,35.6135,101454.0
2022-12-30 10:00:00,36.0,36.07,35.92,36.04,199149.0,35.6234,35.6926,35.5442,35.6629,199149.0
2022-12-30 10:05:00,36.04,36.05,35.88,36.01,118863.0,35.6629,35.6728,35.5046,35.6333,118863.0
2022-12-30 10:10:00,36.0,36.07,35.98,36.02,59419.0,35.6234,35.6926,35.6036,35.6431,59419.0
2022-12-30 10:15:00,36.02,36.32,35.97,36.25,111257.0,35.6431,35.94,35.5937,35.8707,111257.0
2022-12-30 10:20:00,36.26,36.27,36.12,36.18,73674.0,35.8806,35.8905,35.7421,35.8015,73674.0
2022-12-30 10:25:00,36.19,36.2,36.11,36.16,47050.0,35.8114,35.8213,35.7322,35.7817,47050.0
2022-12-30 10:30:00,36.15,36.17,36.08,36.15,41871.0,35.7718,35.7916,35.7025,35.7718,41871.0
2022-12-30 10:35:00,36.15,36.31,36.14,36.3,104050.0,35.7718,35.9301,35.7619,35.9202,104050.0
2022-12-30 10:40:00,36.3,36.45,36.24,36.41,106283.0,35.9202,36.0687,35.8608,36.0291,106283.0
2022-12-30 10:45:00,36.41,36.57,36.37,36.55,66528.0,36.0291,36.1874,35.9895,36.1676,66528.0
2022-12-30 10:50:00,36.55,36.57,36.39,36.47,60200.0,36.1676,36.1874,36.0093,36.0884,60200.0
2022-12-30 10:55:00,36.47,36.51,36.37,36.39,71852.0,36.0884,36.128,35.9895,36.0093,71852.0
2022-12-30 11:00:00,36.39,36.43,36.32,36.39,69359.0,36.0093,36.0489,35.94,36.0093,69359.0
2022-12-30 11:05:00,36.4,36.55,36.35,36.55,76029.0,36.0192,36.1676,35.9697,36.1676,76029.0
2022-12-30 11:10:00,36.54,36.56,36.4,36.4,83364.0,36.1577,36.1775,36.0192,36.0192,83364.0
2022-12-30 11:15:00,36.41,36.41,36.34,36.36,94886.0,36.0291,36.0291,35.9598,35.9796,94886.0
2022-12-30 11:20:00,36.36,36.37,36.2,36.21,88512.0,35.9796,35.9895,35.8213,35.8312,88512.0
2022-12-30 11:25:00,36.21,36.3,36.19,36.27,47292.0,35.8312,35.9202,35.8114,35.8905,47292.0
2022-12-30 11:30:00,36.26,36.49,36.26,36.43,204588.0,35.8806,36.1082,35.8806,36.0489,204588.0
2022-12-30 11:35:00,36.42,36.44,36.38,36.42,35627.0,36.039,36.0588,35.9994,36.039,35627.0
2022-12-30 11:40:00,36.42,36.42,36.29,36.33,71817.0,36.039,36.039,35.9103,35.9499,71817.0
2022-12-30 11:45:00,36.35,36.39,36.31,36.36,38701.0,35.9697,36.0093,35.9301,35.9796,38701.0
2022-12-30 11:50:00,36.35,36.36,36.32,36.34,24389.0,35.9697,35.9796,35.94,35.9598,24389.0
2022-12-30 11:55:00,36.35,36.41,36.28,36.41,23044.0,35.9697,36.0291,35.9004,36.0291,23044.0
2022-12-30 12:00:00,36.41,36.41,36.37,36.39,26955.0,36.0291,36.0291,35.9895,36.0093,26955.0
2022-12-30 12:05:00,36.37,36.39,36.31,36.39,18741.0,35.9895,36.0093,35.9301,36.0093,18741.0
2022-12-30 12:10:00,36.39,36.45,36.38,36.45,28984.0,36.0093,36.0687,35.9994,36.0687,28984.0
2022-12-30 12:15:00,36.45,36.49,36.44,36.45,36506.0,36.0687,36.1082,36.0588,36.0687,36506.0
2022-12-30 12:20:00,36.45,36.47,36.42,36.44,15227.0,36.0687,36.0884,36.039,36.0588,15227.0
2022-12-30 12:25:00,36.45,36.45,36.29,36.36,72491.0,36.0687,36.0687,35.9103,35.9796,72491.0
2022-12-30 12:30:00,36.36,36.41,36.35,36.38,23040.0,35.9796,36.0291,35.9697,35.9994,23040.0
2022-12-30 12:35:00,36.39,36.46,36.38,36.44,40396.0,36.0093,36.0785,35.9994,36.0588,40396.0
2022-12-30 12:40:00,36.45,36.53,36.44,36.5,27097.0,36.0687,36.1478,36.0588,36.1181,27097.0
2022-12-30 12:45:00,36.51,36.57,36.5,36.54,27132.0,36.128,36.1874,36.1181,36.1577,27132.0
2022-12-30 12:50:00,36.54,36.57,36.49,36.49,34226.0,36.1577,36.1874,36.1082,36.1082,34226.0
2022-12-30 12:55:00,36.49,36.61,36.48,36.61,48811.0,36.1082,36.227,36.0983,36.227,48811.0
2022-12-30 13:00:00,36.62,36.62,36.48,36.48,50963.0,36.2369,36.2369,36.0983,36.0983,50963.0
2022-12-30 13:05:00,36.48,36.58,36.45,36.55,50833.0,36.0983,36.1973,36.0687,36.1676,50833.0
2022-12-30 13:10:00,36.56,36.57,36.51,36.52,24932.0,36.1775,36.1874,36.128,36.1379,24932.0
2022-12-30 13:15:00,36.53,36.54,36.47,36.48,39660.0,36.1478,36.1577,36.0884,36.0983,39660.0
2022-12-30 13:20:00,36.48,36.48,36.37,36.42,59843.0,36.0983,36.0983,35.9895,36.039,59843.0
2022-12-30 13:25:00,36.43,36.45,36.32,36.44,57355.0,36.0489,36.0687,35.94,36.0588,57355.0
2022-12-30 13:30:00,36.44,36.53,36.43,36.5,43600.0,36.0588,36.1478,36.0489,36.1181,43600.0
2022-12-30 13:35:00,36.5,36.54,36.49,36.52,23823.0,36.1181,36.1577,36.1082,36.1379,23823.0
2022-12-30 13:40:00,36.52,36.52,36.47,36.51,20230.0,36.1379,36.1379,36.0884,36.128,20230.0
2022-12-30 13:45:00,36.5,36.51,36.44,36.46,30661.0,36.1181,36.128,36.0588,36.0785,30661.0
2022-12-30 13:50:00,36.45,36.51,36.41,36.5,50056.0,36.0687,36.128,36.0291,36.1181,50056.0
2022-12-30 13:55:00,36.5,36.5,36.44,36.45,36255.0,36.1181,36.1181,36.0588,36.0687,36255.0
2022-12-30 14:00:00,36.46,36.47,36.38,36.39,47428.0,36.0785,36.0884,35.9994,36.0093,47428.0
2022-12-30 14:05:00,36.4,36.4,36.35,36.38,29071.0,36.0192,36.0192,35.9697,35.9994,29071.0
2022-12-30 14:10:00,36.38,36.38,36.33,36.36,24958.0,35.9994,35.9994,35.9499,35.9796,24958.0
2022-12-30 14:15:00,36.35,36.35,36.28,36.32,38856.0,35.9697,35.9697,35.9004,35.94,38856.0
2022-12-30 14:20:00,36.33,36.35,36.31,36.32,41723.0,35.9499,35.9697,35.9301,35.94,41723.0
2022-12-30 14:25:00,36.33,36.45,36.32,36.44,29415.0,35.9499,36.0687,35.94,36.0588,29415.0
2022-12-30 14:30:00,36.44,36.51,36.44,36.48,37215.0,36.0588,36.128,36.0588,36.0983,37215.0
2022-12-30 14:35:00,36.48,36.48,36.43,36.45,30893.0,36.0983,36.0983,36.0489,36.0687,30893.0
2022-12-30 14:40:00,36.45,36.46,36.38,36.4,32024.0,36.0687,36.0785,35.9994,36.0192,32024.0
2022-12-30 14:45:00,36.39,36.45,36.36,36.38,30646.0,36.0093,36.0687,35.9796,35.9994,30646.0
2022-12-30 14:50:00,36.37,36.45,36.35,36.41,32522.0,35.9895,36.0687,35.9697,36.0291,32522.0
2022-12-30 14:55:00,36.41,36.44,36.37,36.4,43830.0,36.0291,36.0588,35.9895,36.0192,43830.0
2022-12-30 15:00:00,36.41,36.53,36.4,36.48,41378.0,36.0291,36.1478,36.0192,36.0983,41378.0
2022-12-30 15:05:00,36.48,36.53,36.45,36.51,38853.0,36.0983,36.1478,36.0687,36.128,38853.0
2022-12-30 15:10:00,36.51,36.65,36.51,36.62,43827.0,36.128,36.2666,36.128,36.2369,43827.0
2022-12-30 15:15:00,36.62,36.69,36.58,36.58,57308.0,36.2369,36.3061,36.1973,36.1973,57308.0
2022-12-30 15:20:00,36.58,36.62,36.53,36.55,39590.0,36.1973,36.2369,36.1478,36.1676,39590.0
2022-12-30 15:25:00,36.55,36.57,36.52,36.55,44995.0,36.1676,36.1874,36.1379,36.1676,44995.0
2022-12-30 15:30:00,36.55,36.65,36.52,36.64,52369.0,36.1676,36.2666,36.1379,36.2567,52369.0
2022-12-30 15:35:00,36.63,36.68,36.58,36.68,107480.0,36.2468,36.2962,36.1973,36.2962,107480.0
2022-12-30 15:40:00,36.68,36.69,36.62,36.65,107051.0,36.2962,36.3061,36.2369,36.2666,107051.0
2022-12-30 15:45:00,36.65,36.81,36.63,36.81,135780.0,36.2666,36.4249,36.2468,36.4249,135780.0
2022-12-30 15:50:00,36.8,37.06,36.79,37.04,341209.0,36.415,36.6723,36.4051,36.6525,341209.0
2022-12-30 15:55:00,37.04,37.1,36.98,37.05,685507.0,36.6525,36.7119,36.5931,36.6624,685507.0
2023-01-03 09:30:00,37.91,38.2,37.76,37.82,308051.0,37.5134,37.8003,37.3649,37.4243,308051.0
2023-01-03 09:35:00,37.81,37.93,37.6,37.8,128199.0,37.4144,37.5332,37.2066,37.4045,128199.0
2023-01-03 09:40:00,37.81,37.97,37.7,37.74,150628.0,37.4144,37.5727,37.3056,37.3452,150628.0
2023-01-03 09:45:00,37.75,37.78,37.21,37.31,147980.0,37.355,37.3847,36.8207,36.9197,147980.0
2023-01-03 09:50:00,37.28,37.37,37.02,37.11,142009.0,36.89,36.979,36.6327,36.7217,142009.0
2023-01-03 09:55:00,37.13,37.15,36.84,36.87,136190.0,36.7415,36.7613,36.4546,36.4843,136190.0
2023-01-03 10:00:00,36.85,36.98,36.82,36.87,82834.0,36.4645,36.5931,36.4348,36.4843,82834.0
2023-01-03 10:05:00,36.87,36.92,36.7,36.72,75573.0,36.4843,36.5337,36.316,36.3358,75573.0
2023-01-03 10:10:00,36.71,36.72,36.47,36.49,115808.0,36.3259,36.3358,36.0884,36.1082,115808.0
2023-01-03 10:15:00,36.48,36.6,36.35,36.37,149076.0,36.0983,36.2171,35.9697,35.9895,149076.0
2023-01-03 10:20:00,36.37,36.64,36.33,36.62,188630.0,35.9895,36.2567,35.9499,36.2369,188630.0
2023-01-03 10:25:00,36.62,36.68,36.51,36.66,57758.0,36.2369,36.2962,36.128,36.2765,57758.0
2023-01-03 10:30:00,36.65,36.65,36.45,36.46,75183.0,36.2666,36.2666,36.0687,36.0785,75183.0
2023-01-03 10:35:00,36.47,36.67,36.47,36.64,66316.0,36.0884,36.2863,36.0884,36.2567,66316.0
2023-01-03 10:40:00,36.66,36.8,36.65,36.66,80350.0,36.2765,36.415,36.2666,36.2765,80350.0
2023-01-03 10:45:00,36.67,36.93,36.67,36.91,46314.0,36.2863,36.5436,36.2863,36.5238,46314.0
2023-01-03 10:50:00,36.91,36.92,36.84,36.86,35784.0,36.5238,36.5337,36.4546,36.4744,35784.0
2023-01-03 10:55:00,36.87,37.08,36.86,37.07,25511.0,36.4843,36.6921,36.4744,36.6822,25511.0
2023-01-03 11:00:00,37.08,37.12,36.87,36.88,52443.0,36.6921,36.7316,36.4843,36.4942,52443.0
2023-01-03 11:05:00,36.88,36.89,36.68,36.68,71541.0,36.4942,36.504,36.2962,36.2962,71541.0
2023-01-03 11:10:00,36.69,36.74,36.6,36.63,28926.0,36.3061,36.3556,36.2171,36.2468,28926.0
2023-01-03 11:15:00,36.65,36.7,36.58,36.69,28790.0,36.2666,36.316,36.1973,36.3061,28790.0
2023-01-03 11:20:00,36.7,36.76,36.59,36.66,54559.0,36.316,36.3754,36.2072,36.2765,54559.0
2023-01-03 11:25:00,36.66,36.66,36.55,36.62,23678.0,36.2765,36.2765,36.1676,36.2369,23678.0
2023-01-03 11:30:00,36.61,36.61,36.4,36.48,29087.0,36.227,36.227,36.0192,36.0983,29087.0
2023-01-03 11:35:00,36.48,36.54,36.47,36.52,17944.0,36.0983,36.1577,36.0884,36.1379,17944.0
2023-01-03 11:40:00,36.51,36.58,36.44,36.45,19966.0,36.128,36.1973,36.0588,36.0687,19966.0
2023-01-03 11:45:00,36.45,36.5,36.4,36.49,35953.0,36.0687,36.1181,36.0192,36.1082,35953.0
2023-01-03 11:50:00,36.5,36.54,36.41,36.42,40722.0,36.1181,36.1577,36.0291,36.039,40722.0
2023-01-03 11:55:00,36.42,36.44,36.36,36.36,25210.0,36.039,36.0588,35.9796,35.9796,25210.0
2023-01-03 12:00:00,36.37,36.4,36.3,36.32,32154.0,35.9895,36.0192,35.9202,35.94,32154.0
2023-01-03 12:05:00,36.31,36.43,36.3,36.37,33763.0,35.9301,36.0489,35.9202,35.9895,33763.0
2023-01-03 12:10:00,36.37,36.41,36.32,36.41,32739.0,35.9895,36.0291,35.94,36.0291,32739.0
2023-01-03 12:15:00,36.41,36.41,36.24,36.25,29693.0,36.0291,36.0291,35.8608,35.8707,29693.0
2023-01-03 12:20:00,36.24,36.34,36.24,36.27,46601.0,35.8608,35.9598,35.8608,35.8905,46601.0
2023-01-03 12:25:00,36.27,36.37,36.27,36.32,28912.0,35.8905,35.9895,35.8905,35.94,28912.0
2023-01-03 12:30:00,36.31,36.45,36.3,36.41,42556.0,35.9301,36.0687,35.9202,36.0291,42556.0
2023-01-03 12:35:00,36.42,36.44,36.34,36.35,22965.0,36.039,36.0588,35.9598,35.9697,22965.0
2023-01-03 12:40:00,36.35,36.37,36.32,36.34,31938.0,35.9697,35.9895,35.94,35.9598,31938.0
2023-01-03 12:45:00,36.34,36.38,36.19,36.23,47706.0,35.9598,35.9994,35.8114,35.851,47706.0
2023-01-03 12:50:00,36.23,36.27,36.2,36.27,35971.0,35.851,35.8905,35.8213,35.8905,35971.0
2023-01-03 12:55:00,36.27,36.33,36.23,36.26,48835.0,35.8905,35.9499,35.851,35.8806,48835.0
2023-01-03 13:00:00,36.26,36.28,36.19,36.23,37179.0,35.8806,35.9004,35.8114,35.851,37179.0
2023-01-03 13:05:00,36.23,36.25,36.19,36.19,20014.0,35.851,35.8707,35.8114,35.8114,20014.0
2023-01-03 13:10:00,36.19,36.29,36.15,36.18,35023.0,35.8114,35.9103,35.7718,35.8015,35023.0
2023-01-03 13:15:00,36.19,36.21,36.13,36.2,35173.0,35.8114,35.8312,35.752,35.8213,35173.0
2023-01-03 13:20:00,36.19,36.23,36.17,36.22,75213.0,35.8114,35.851,35.7916,35.8411,75213.0
2023-01-03 13:25:00,36.22,36.37,36.21,36.32,204132.0,35.8411,35.9895,35.8312,35.94,204132.0
2023-01-03 13:30:00,36.32,36.33,36.15,36.16,359705.0,35.94,35.9499,35.7718,35.7817,359705.0
2023-01-03 13:35:00,36.16,36.23,36.09,36.1,121716.0,35.7817,35.851,35.7124,35.7223,121716.0
2023-01-03 13:40:00,36.1,36.23,36.09,36.16,112738.0,35.7223,35.851,35.7124,35.7817,112738.0
2023-01-03 13:45:00,36.15,36.15,36.08,36.11,84342.0,35.7718,35.7718,35.7025,35.7322,84342.0
2023-01-03 13:50:00,36.1,36.19,36.09,36.14,38880.0,35.7223,35.8114,35.7124,35.7619,38880.0
2023-01-03 13:55:00,36.14,36.22,36.13,36.19,37145.0,35.7619,35.8411,35.752,35.8114,37145.0
2023-01-03 14:00:00,36.2,36.26,36.09,36.12,49460.0,35.8213,35.8806,35.7124,35.7421,49460.0
2023-01-03 14:05:00,36.13,36.16,36.11,36.14,22060.0,35.752,35.7817,35.7322,35.7619,22060.0
2023-01-03 14:10:00,36.14,36.15,36.0,36.09,184608.0,35.7619,35.7718,35.6234,35.7124,184608.0
2023-01-03 14:15:00,36.09,36.14,36.02,36.02,60670.0,35.7124,35.7619,35.6431,35.6431,60670.0
2023-01-03 14:20:00,36.04,36.07,36.01,36.02,40982.0,35.6629,35.6926,35.6333,35.6431,40982.0
2023-01-03 14:25:00,36.02,36.06,36.01,36.02,33640.0,35.6431,35.6827,35.6333,35.6431,33640.0
2023-01-03 14:30:00,36.02,36.05,35.9,35.95,167535.0,35.6431,35.6728,35.5244,35.5739,167535.0
2023-01-03 14:35:00,35.97,36.0,35.93,35.94,39369.0,35.5937,35.6234,35.5541,35.564,39369.0
2023-01-03 14:40:00,35.97,36.09,35.94,36.09,38242.0,35.5937,35.7124,35.564,35.7124,38242.0
2023-01-03 14:45:00,36.08,36.31,36.07,36.25,68916.0,35.7025,35.9301,35.6926,35.8707,68916.0
2023-01-03 14:50:00,36.26,36.26,36.1,36.13,51118.0,35.8806,35.8806,35.7223,35.752,51118.0
2023-01-03 14:55:00,36.14,36.22,36.08,36.12,63290.0,35.7619,35.8411,35.7025,35.7421,63290.0
2023-01-03 15:00:00,36.12,36.22,36.05,36.11,61738.0,35.7421,35.8411,35.6728,35.7322,61738.0
2023-01-03 15:05:00,36.11,36.13,36.02,36.03,71415.0,35.7322,35.752,35.6431,35.653,71415.0
2023-01-03 15:10:00,36.04,36.15,36.03,36.13,65960.0,35.6629,35.7718,35.653,35.752,65960.0
2023-01-03 15:15:00,36.14,36.24,36.13,36.15,71899.0,35.7619,35.8608,35.752,35.7718,71899.0
2023-01-03 15:20:00,36.14,36.14,35.94,35.94,85480.0,35.7619,35.7619,35.564,35.564,85480.0
2023-01-03 15:25:00,35.95,36.01,35.93,35.95,128182.0,35.5739,35.6333,35.5541,35.5739,128182.0
2023-01-03 15:30:00,35.95,36.02,35.91,35.95,104738.0,35.5739,35.6431,35.5343,35.5739,104738.0
2023-01-03 15:35:00,35.95,35.96,35.77,35.81,204619.0,35.5739,35.5838,35.3958,35.4353,204619.0
2023-01-03 15:40:00,35.82,35.89,35.81,35.87,140860.0,35.4452,35.5145,35.4353,35.4947,140860.0
2023-01-03 15:45:00,35.86,35.92,35.81,35.84,226047.0,35.4848,35.5442,35.4353,35.465,226047.0
2023-01-03 15:50:00,35.84,35.98,35.78,35.91,384769.0,35.465,35.6036,35.4057,35.5343,384769.0
2023-01-03 15:55:00,35.9,36.03,35.88,35.98,742732.0,35.5244,35.653,35.5046,35.6036,742732.0
2023-01-04 09:30:00,36.8,36.94,36.3,36.46,354622.0,36.415,36.5535,35.9202,36.0785,354622.0
2023-01-04 09:35:00,36.48,36.7,36.47,36.53,186707.0,36.0983,36.316,36.0884,36.1478,186707.0
2023-01-04 09:40:00,36.56,36.8,36.15,36.15,223078.0,36.1775,36.415,35.7718,35.7718,223078.0
2023-01-04 09:45:00,36.17,36.44,36.16,36.42,138426.0,35.7916,36.0588,35.7817,36.039,138426.0
2023-01-04 09:50:00,36.43,36.55,36.27,36.4,114475.0,36.0489,36.1676,35.8905,36.0192,114475.0
2023-01-04 09:55:00,36.4,36.49,36.18,36.26,88587.0,36.0192,36.1082,35.8015,35.8806,88587.0
2023-01-04 10:00:00,36.27,36.43,35.84,35.88,167209.0,35.8905,36.0489,35.465,35.5046,167209.0
2023-01-04 10:05:00,35.9,36.01,35.77,35.84,114153.0,35.5244,35.6333,35.3958,35.465,114153.0
2023-01-04 10:10:00,35.85,35.87,35.66,35.84,104139.0,35.4749,35.4947,35.2869,35.465,104139.0
2023-01-04 10:15:00,35.83,36.02,35.78,35.98,96553.0,35.4551,35.6431,35.4057,35.6036,96553.0
2023-01-04 10:20:00,35.99,36.04,35.77,35.84,119805.0,35.6135,35.6629,35.3958,35.465,119805.0
2023-01-04 10:25:00,35.84,35.87,35.68,35.85,113879.0,35.465,35.4947,35.3067,35.4749,113879.0
2023-01-04 10:30:00,35.84,35.88,35.64,35.74,111903.0,35.465,35.5046,35.2671,35.3661,111903.0
2023-01-04 10:35:00,35.74,35.88,35.71,35.77,98875.0,35.3661,35.5046,35.3364,35.3958,98875.0
2023-01-04 10:40:00,35.77,35.98,35.68,35.97,79741.0,35.3958,35.6036,35.3067,35.5937,79741.0
2023-01-04 10:45:00,35.96,36.1,35.96,36.07,126529.0,35.5838,35.7223,35.5838,35.6926,126529.0
2023-01-04 10:50:00,36.07,36.08,35.99,36.03,64931.0,35.6926,35.7025,35.6135,35.653,64931.0
2023-01-04 10:55:00,36.01,36.07,35.95,36.04,166659.0,35.6333,35.6926,35.5739,35.6629,166659.0
2023-01-04 11:00:00,36.05,36.11,35.98,36.0,44014.0,35.6728,35.7322,35.6036,35.6234,44014.0
2023-01-04 11:05:00,35.98,36.21,35.97,36.18,102730.0,35.6036,35.8312,35.5937,35.8015,102730.0
2023-01-04 11:10:00,36.18,36.31,36.16,36.31,49174.0,35.8015,35.9301,35.7817,35.9301,49174.0
2023-01-04 11:15:00,36.3,36.35,36.28,36.33,47587.0,35.9202,35.9697,35.9004,35.9499,47587.0
2023-01-04 11:20:00,36.33,36.37,36.28,36.28,62957.0,35.9499,35.9895,35.9004,35.9004,62957.0
2023-01-04 11:25:00,36.29,36.4,36.26,36.37,69612.0,35.9103,36.0192,35.8806,35.9895,69612.0
2023-01-04 11:30:00,36.38,36.67,36.37,36.62,95627.0,35.9994,36.2863,35.9895,36.2369,95627.0
2023-01-04 11:35:00,36.62,36.75,36.61,36.71,113466.0,36.2369,36.3655,36.227,36.3259,113466.0
2023-01-04 11:40:00,36.7,36.74,36.67,36.67,110070.0,36.316,36.3556,36.2863,36.2863,110070.0
2023-01-04 11:45:00,36.66,36.67,36.57,36.66,65122.0,36.2765,36.2863,36.1874,36.2765,65122.0
2023-01-04 11:50:00,36.68,36.69,36.59,36.61,63697.0,36.2962,36.3061,36.2072,36.227,63697.0
2023-01-04 11:55:00,36.62,36.66,36.59,36.6,37209.0,36.2369,36.2765,36.2072,36.2171,37209.0
2023-01-04 12:00:00,36.59,36.63,36.53,36.54,67628.0,36.2072,36.2468,36.1478,36.1577,67628.0
2023-01-04 12:05:00,36.53,36.54,36.45,36.52,40214.0,36.1478,36.1577,36.0687,36.1379,40214.0
2023-01-04 12:10:00,36.51,36.57,36.45,36.52,27201.0,36.128,36.1874,36.0687,36.1379,27201.0
2023-01-04 12:15:00,36.52,36.57,36.52,36.56,33859.0,36.1379,36.1874,36.1379,36.1775,33859.0
2023-01-04 12:20:00,36.55,36.59,36.52,36.59,25914.0,36.1676,36.2072,36.1379,36.2072,25914.0
2023-01-04 12:25:00,36.59,36.59,36.5,36.51,28355.0,36.2072,36.2072,36.1181,36.128,28355.0
2023-01-04 12:30:00,36.51,36.7,36.51,36.68,78753.0,36.128,36.316,36.128,36.2962,78753.0
2023-01-04 12:35:00,36.68,36.69,36.59,36.66,39917.0,36.2962,36.3061,36.2072,36.2765,39917.0
2023-01-04 12:40:00,36.68,36.71,36.64,36.67,29370.0,36.2962,36.3259,36.2567,36.2863,29370.0
2023-01-04 12:45:00,36.66,36.73,36.64,36.66,28326.0,36.2765,36.3457,36.2567,36.2765,28326.0
2023-01-04 12:50:00,36.65,36.67,36.54,36.55,24986.0,36.2666,36.2863,36.1577,36.1676,24986.0
2023-01-04 12:55:00,36.55,36.55,36.38,36.39,40381.0,36.1676,36.1676,35.9994,36.0093,40381.0
2023-01-04 13:00:00,36.38,36.39,36.29,36.36,67867.0,35.9994,36.0093,35.9103,35.9796,67867.0
2023-01-04 13:05:00,36.37,36.41,36.35,36.41,35535.0,35.9895,36.0291,35.9697,36.0291,35535.0
2023-01-04 13:10:00,36.41,36.47,36.4,36.45,34747.0,36.0291,36.0884,36.0192,36.0687,34747.0
2023-01-04 13:15:00,36.44,36.6,36.43,36.59,48124.0,36.0588,36.2171,36.0489,36.2072,48124.0
2023-01-04 13:20:00,36.59,36.62,36.57,36.59,27438.0,36.2072,36.2369,36.1874,36.2072,27438.0
2023-01-04 13:25:00,36.59,36.62,36.53,36.54,28757.0,36.2072,36.2369,36.1478,36.1577,28757.0
2023-01-04 13:30:00,36.54,36.63,36.53,36.63,22827.0,36.1577,36.2468,36.1478,36.2468,22827.0
2023-01-04 13:35:00,36.62,36.73,36.6,36.73,68252.0,36.2369,36.3457,36.2171,36.3457,68252.0
2023-01-04 13:40:00,36.73,36.73,36.64,36.65,29548.0,36.3457,36.3457,36.2567,36.2666,29548.0
2023-01-04 13:45:00,36.65,36.71,36.61,36.68,27708.0,36.2666,36.3259,36.227,36.2962,27708.0
2023-01-04 13:50:00,36.68,36.69,36.64,36.66,19756.0,36.2962,36.3061,36.2567,36.2765,19756.0
2023-01-04 13:55:00,36.66,36.67,36.44,36.5,45044.0,36.2765,36.2863,36.0588,36.1181,45044.0
2023-01-04 14:00:00,36.48,36.73,36.18,36.38,187972.0,36.0983,36.3457,35.8015,35.9994,187972.0
2023-01-04 14:05:00,36.37,36.57,36.24,36.28,74970.0,35.9895,36.1874,35.8608,35.9004,74970.0
2023-01-04 14:10:00,36.28,36.41,36.22,36.38,49248.0,35.9004,36.0291,35.8411,35.9994,49248.0
2023-01-04 14:15:00,36.37,36.64,36.37,36.59,57020.0,35.9895,36.2567,35.9895,36.2072,57020.0
2023-01-04 14:20:00,36.57,36.61,36.34,36.42,84602.0,36.1874,36.227,35.9598,36.039,84602.0
2023-01-04 14:25:00,36.43,36.43,36.05,36.07,102603.0,36.0489,36.0489,35.6728,35.6926,102603.0
2023-01-04 14:30:00,36.08,36.25,36.03,36.22,94357.0,35.7025,35.8707,35.653,35.8411,94357.0
2023-01-04 14:35:00,36.23,36.3,36.21,36.26,98619.0,35.851,35.9202,35.8312,35.8806,98619.0
2023-01-04 14:40:00,36.27,36.44,36.21,36.32,91094.0,35.8905,36.0588,35.8312,35.94,91094.0
2023-01-04 14:45:00,36.32,36.42,36.29,36.39,53863.0,35.94,36.039,35.9103,36.0093,53863.0
2023-01-04 14:50:00,36.39,36.47,36.32,36.41,43500.0,36.0093,36.0884,35.94,36.0291,43500.0
2023-01-04 14:55:00,36.41,36.58,36.4,36.56,58832.0,36.0291,36.1973,36.0192,36.1775,58832.0
2023-01-04 15:00:00,36.56,36.69,36.54,36.58,64396.0,36.1775,36.3061,36.1577,36.1973,64396.0
2023-01-04 15:05:00,36.58,36.58,36.41,36.48,76197.0,36.1973,36.1973,36.0291,36.0983,76197.0
2023-01-04 15:10:00,36.47,36.49,36.4,36.45,41601.0,36.0884,36.1082,36.0192,36.0687,41601.0
2023-01-04 15:15:00,36.44,36.53,36.42,36.44,64377.0,36.0588,36.1478,36.039,36.0588,64377.0
2023-01-04 15:20:00,36.44,36.48,36.3,36.38,71095.0,36.0588,36.0983,35.9202,35.9994,71095.0
2023-01-04 15:25:00,36.37,36.43,36.35,36.38,76903.0,35.9895,36.0489,35.9697,35.9994,76903.0
2023-01-04 15:30:00,36.37,36.38,36.25,36.27,98981.0,35.9895,35.9994,35.8707,35.8905,98981.0
2023-01-04 15:35:00,36.27,36.27,36.11,36.15,79355.0,35.8905,35.8905,35.7322,35.7718,79355.0
2023-01-04 15:40:00,36.14,36.21,36.09,36.18,111865.0,35.7619,35.8312,35.7124,35.8015,111865.0
2023-01-04 15:45:00,36.18,36.3,36.15,36.29,148713.0,35.8015,35.9202,35.7718,35.9103,148713.0
2023-01-04 15:50:00,36.29,36.37,36.23,36.34,210978.0,35.9103,35.9895,35.851,35.9598,210978.0
2023-01-04 15:55:00,36.34,36.68,36.34,36.62,732934.0,35.9598,36.2962,35.9598,36.2369,732934.0
2023-01-05 09:30:00,35.74,35.99,35.65,35.72,220045.0,35.4273,35.6751,35.3381,35.4074,220045.0
2023-01-05 09:35:00,35.73,35.77,35.57,35.6,89871.0,35.4174,35.457,35.2588,35.2885,89871.0
2023-01-05 09:40:00,35.6,35.6,35.28,35.45,137656.0,35.2885,35.2885,34.9713,35.1398,137656.0
2023-01-05 09:45:00,35.45,35.54,35.32,35.45,203371.0,35.1398,35.229,35.0109,35.1398,203371.0
2023-01-05 09:50:00,35.46,35.62,35.43,35.57,139583.0,35.1497,35.3083,35.12,35.2588,139583.0
2023-01-05 09:55:00,35.57,35.59,35.47,35.51,212976.0,35.2588,35.2786,35.1596,35.1993,212976.0
2023-01-05 10:00:00,35.5,35.6,35.47,35.5,157936.0,35.1894,35.2885,35.1596,35.1894,157936.0
2023-01-05 10:05:00,35.5,35.67,35.36,35.39,233173.0,35.1894,35.3579,35.0506,35.0803,233173.0
2023-01-05 10:10:00,35.4,35.57,35.37,35.41,63366.0,35.0902,35.2588,35.0605,35.1002,63366.0
2023-01-05 10:15:00,35.42,35.48,35.34,35.47,165649.0,35.1101,35.1695,35.0308,35.1596,165649.0
2023-01-05 10:20:00,35.47,35.54,35.41,35.5,208456.0,35.1596,35.229,35.1002,35.1894,208456.0
2023-01-05 10:25:00,35.51,35.7,35.5,35.68,120106.0,35.1993,35.3876,35.1894,35.3678,120106.0
2023-01-05 10:30:00,35.68,35.7,35.31,35.45,289685.0,35.3678,35.3876,35.001,35.1398,289685.0
2023-01-05 10:35:00,35.44,35.62,35.35,35.56,108532.0,35.1299,35.3083,35.0407,35.2488,108532.0
2023-01-05 10:40:00,35.57,35.66,35.49,35.64,48001.0,35.2588,35.348,35.1795,35.3281,48001.0
2023-01-05 10:45:00,35.64,35.74,35.62,35.64,46176.0,35.3281,35.4273,35.3083,35.3281,46176.0
2023-01-05 10:50:00,35.65,35.65,35.54,35.56,68180.0,35.3381,35.3381,35.229,35.2488,68180.0
2023-01-05 10:55:00,35.55,35.62,35.47,35.51,39742.0,35.2389,35.3083,35.1596,35.1993,39742.0
2023-01-05 11:00:00,35.51,35.55,35.43,35.47,56052.0,35.1993,35.2389,35.12,35.1596,56052.0
2023-01-05 11:05:00,35.48,35.54,35.45,35.48,52093.0,35.1695,35.229,35.1398,35.1695,52093.0
2023-01-05 11:10:00,35.48,35.65,35.4,35.44,178114.0,35.1695,35.3381,35.0902,35.1299,178114.0
2023-01-05 11:15:00,35.43,35.57,35.43,35.49,39792.0,35.12,35.2588,35.12,35.1795,39792.0
2023-01-05 11:20:00,35.47,35.47,35.28,35.33,79300.0,35.1596,35.1596,34.9713,35.0209,79300.0
2023-01-05 11:25:00,35.32,35.41,35.3,35.4,41337.0,35.0109,35.1002,34.9911,35.0902,41337.0
2023-01-05 11:30:00,35.4,35.5,35.39,35.46,47669.0,35.0902,35.1894,35.0803,35.1497,47669.0
2023-01-05 11:35:00,35.45,35.46,35.33,35.38,151491.0,35.1398,35.1497,35.0209,35.0704,151491.0
2023-01-05 11:40:00,35.38,35.48,35.34,35.47,165923.0,35.0704,35.1695,35.0308,35.1596,165923.0
2023-01-05 11:45:00,35.46,35.64,35.45,35.48,132160.0,35.1497,35.3281,35.1398,35.1695,132160.0
2023-01-05 11:50:00,35.48,35.49,35.4,35.41,38999.0,35.1695,35.1795,35.0902,35.1002,38999.0
2023-01-05 11:55:00,35.41,35.42,35.3,35.3,51965.0,35.1002,35.1101,34.9911,34.9911,51965.0
2023-01-05 12:00:00,35.3,35.37,35.29,35.3,66705.0,34.9911,35.0605,34.9812,34.9911,66705.0
2023-01-05 12:05:00,35.3,35.47,35.28,35.39,89887.0,34.9911,35.1596,34.9713,35.0803,89887.0
2023-01-05 12:10:00,35.38,35.39,35.27,35.28,68373.0,35.0704,35.0803,34.9614,34.9713,68373.0
2023-01-05 12:15:00,35.27,35.28,35.1,35.12,92858.0,34.9614,34.9713,34.7929,34.8127,92858.0
2023-01-05 12:20:00,35.11,35.2,35.07,35.19,67637.0,34.8028,34.892,34.7631,34.8821,67637.0
2023-01-05 12:25:00,35.19,35.22,35.18,35.19,45627.0,34.8821,34.9118,34.8722,34.8821,45627.0
2023-01-05 12:30:00,35.19,35.3,35.18,35.27,57493.0,34.8821,34.9911,34.8722,34.9614,57493.0
2023-01-05 12:35:00,35.27,35.3,35.17,35.2,47909.0,34.9614,34.9911,34.8623,34.892,47909.0
2023-01-05 12:40:00,35.2,35.22,35.07,35.08,58265.0,34.892,34.9118,34.7631,34.773,58265.0
2023-01-05 12:45:00,35.07,35.11,35.06,35.09,47640.0,34.7631,34.8028,34.7532,34.783,47640.0
2023-01-05 12:50:00,35.08,35.15,35.05,35.08,46892.0,34.773,34.8424,34.7433,34.773,46892.0
2023-01-05 12:55:00,35.07,35.1,35.05,35.09,49261.0,34.7631,34.7929,34.7433,34.783,49261.0
2023-01-05 13:00:00,35.08,35.08,35.01,35.05,63006.0,34.773,34.773,34.7037,34.7433,63006.0
2023-01-05 13:05:00,35.06,35.11,35.05,35.11,53325.0,34.7532,34.8028,34.7433,34.8028,53325.0
2023-01-05 13:10:00,35.11,35.11,34.98,34.98,79411.0,34.8028,34.8028,34.6739,34.6739,79411.0
2023-01-05 13:15:00,34.98,35.01,34.95,34.95,82887.0,34.6739,34.7037,34.6442,34.6442,82887.0
2023-01-05 13:20:00,34.95,35.36,34.95,35.36,203078.0,34.6442,35.0506,34.6442,35.0506,203078.0
2023-01-05 13:25:00,35.36,35.4,35.28,35.28,84101.0,35.0506,35.0902,34.9713,34.9713,84101.0
2023-01-05 13:30:00,35.29,35.39,35.27,35.34,44273.0,34.9812,35.0803,34.9614,35.0308,44273.0
2023-01-05 13:35:00,35.34,35.37,35.24,35.28,59545.0,35.0308,35.0605,34.9316,34.9713,59545.0
2023-01-05 13:40:00,35.29,35.34,35.18,35.19,73352.0,34.9812,35.0308,34.8722,34.8821,73352.0
2023-01-05 13:45:00,35.19,35.2,35.11,35.12,70544.0,34.8821,34.892,34.8028,34.8127,70544.0
2023-01-05 13:50:00,35.11,35.17,35.09,35.15,63972.0,34.8028,34.8623,34.783,34.8424,63972.0
2023-01-05 13:55:00,35.15,35.19,35.12,35.17,64506.0,34.8424,34.8821,34.8127,34.8623,64506.0
2023-01-05 14:00:00,35.18,35.23,35.14,35.15,139306.0,34.8722,34.9217,34.8325,34.8424,139306.0
2023-01-05 14:05:00,35.15,35.15,35.05,35.09,56145.0,34.8424,34.8424,34.7433,34.783,56145.0
2023-01-05 14:10:00,35.11,35.15,35.05,35.12,61023.0,34.8028,34.8424,34.7433,34.8127,61023.0
2023-01-05 14:15:00,35.13,35.22,35.11,35.21,50911.0,34.8226,34.9118,34.8028,34.9019,50911.0
2023-01-05 14:20:00,35.22,35.23,35.13,35.2,53047.0,34.9118,34.9217,34.8226,34.892,53047.0
2023-01-05 14:25:00,35.2,35.21,35.1,35.11,86687.0,34.892,34.9019,34.7929,34.8028,86687.0
2023-01-05 14:30:00,35.11,35.16,35.1,35.12,69018.0,34.8028,34.8523,34.7929,34.8127,69018.0
2023-01-05 14:35:00,35.12,35.34,35.11,35.23,57951.0,34.8127,35.0308,34.8028,34.9217,57951.0
2023-01-05 14:40:00,35.23,35.24,35.16,35.19,54891.0,34.9217,34.9316,34.8523,34.8821,54891.0
2023-01-05 14:45:00,35.19,35.26,35.18,35.23,53226.0,34.8821,34.9515,34.8722,34.9217,53226.0
2023-01-05 14:50:00,35.23,35.26,35.16,35.18,55092.0,34.9217,34.9515,34.8523,34.8722,55092.0
2023-01-05 14:55:00,35.18,35.2,35.05,35.05,67994.0,34.8722,34.892,34.7433,34.7433,67994.0
2023-01-05 15:00:00,35.05,35.08,35.0,35.07,86852.0,34.7433,34.773,34.6937,34.7631,86852.0
2023-01-05 15:05:00,35.07,35.08,34.99,35.01,106015.0,34.7631,34.773,34.6838,34.7037,106015.0
2023-01-05 15:10:00,35.01,35.09,34.97,35.07,103557.0,34.7037,34.783,34.664,34.7631,103557.0
2023-01-05 15:15:00,35.07,35.09,34.96,34.99,104521.0,34.7631,34.783,34.6541,34.6838,104521.0
2023-01-05 15:20:00,34.98,35.0,34.9,34.91,218959.0,34.6739,34.6937,34.5946,34.6045,218959.0
2023-01-05 15:25:00,34.91,34.91,34.83,34.86,121005.0,34.6045,34.6045,34.5252,34.555,121005.0
2023-01-05 15:30:00,34.86,34.86,34.78,34.8,126523.0,34.555,34.555,34.4757,34.4955,126523.0
2023-01-05 15:35:00,34.8,34.83,34.73,34.79,206732.0,34.4955,34.5252,34.4261,34.4856,206732.0
2023-01-05 15:40:00,34.79,34.85,34.78,34.84,277062.0,34.4856,34.5451,34.4757,34.5351,277062.0
2023-01-05 15:45:00,34.84,34.9,34.81,34.84,216162.0,34.5351,34.5946,34.5054,34.5351,216162.0
2023-01-05 15:50:00,34.84,34.93,34.72,34.73,472677.0,34.5351,34.6244,34.4162,34.4261,472677.0
2023-01-05 15:55:00,34.71,34.76,34.67,34.69,984145.0,34.4063,34.4558,34.3666,34.3865,984145.0
2023-01-06 09:30:00,35.16,35.26,34.92,35.11,406524.0,34.8523,34.9515,34.6144,34.8028,406524.0
2023-01-06 09:35:00,35.12,35.23,34.49,34.66,263920.0,34.8127,34.9217,34.1882,34.3567,263920.0
2023-01-06 09:40:00,34.67,34.73,34.27,34.32,237303.0,34.3666,34.4261,33.9701,34.0197,237303.0
2023-01-06 09:45:00,34.31,34.37,33.99,34.04,314441.0,34.0098,34.0693,33.6926,33.7421,314441.0
2023-01-06 09:50:00,34.04,34.18,33.92,34.12,355257.0,33.7421,33.8809,33.6232,33.8214,355257.0
2023-01-06 09:55:00,34.12,34.21,33.75,33.76,469846.0,33.8214,33.9107,33.4547,33.4646,469846.0
2023-01-06 10:00:00,33.76,34.28,33.75,33.95,360194.0,33.4646,33.98,33.4547,33.6529,360194.0
2023-01-06 10:05:00,33.96,34.22,33.96,34.1,255951.0,33.6628,33.9206,33.6628,33.8016,255951.0
2023-01-06 10:10:00,34.1,34.33,34.0,34.25,214865.0,33.8016,34.0296,33.7025,33.9503,214865.0
2023-01-06 10:15:00,34.25,34.61,34.25,34.61,202456.0,33.9503,34.3072,33.9503,34.3072,202456.0
2023-01-06 10:20:00,34.61,34.76,34.57,34.74,269278.0,34.3072,34.4558,34.2675,34.436,269278.0
2023-01-06 10:25:00,34.74,34.78,34.59,34.68,299125.0,34.436,34.4757,34.2873,34.3765,299125.0
2023-01-06 10:30:00,34.69,34.95,34.65,34.94,261079.0,34.3865,34.6442,34.3468,34.6343,261079.0
2023-01-06 10:35:00,34.94,35.25,34.9,35.2,220828.0,34.6343,34.9416,34.5946,34.892,220828.0
2023-01-06 10:40:00,35.2,35.3,34.98,35.0,203525.0,34.892,34.9911,34.6739,34.6937,203525.0
2023-01-06 10:45:00,34.99,35.16,34.97,35.16,131279.0,34.6838,34.8523,34.664,34.8523,131279.0
2023-01-06 10:50:00,35.16,35.26,35.09,35.2,164336.0,34.8523,34.9515,34.783,34.892,164336.0
2023-01-06 10:55:00,35.2,35.25,35.08,35.21,126965.0,34.892,34.9416,34.773,34.9019,126965.0
2023-01-06 11:00:00,35.2,35.3,35.12,35.3,196285.0,34.892,34.9911,34.8127,34.9911,196285.0
2023-01-06 11:05:00,35.3,35.35,35.2,35.28,128920.0,34.9911,35.0407,34.892,34.9713,128920.0
2023-01-06 11:10:00,35.29,35.3,35.1,35.11,161155.0,34.9812,34.9911,34.7929,34.8028,161155.0
2023-01-06 11:15:00,35.11,35.29,35.07,35.21,165206.0,34.8028,34.9812,34.7631,34.9019,165206.0
2023-01-06 11:20:00,35.2,35.39,35.19,35.38,123449.0,34.892,35.0803,34.8821,35.0704,123449.0
2023-01-06 11:25:00,35.39,35.39,35.19,35.28,190714.0,35.0803,35.0803,34.8821,34.9713,190714.0
2023-01-06 11:30:00,35.29,35.38,35.17,35.37,214690.0,34.9812,35.0704,34.8623,35.0605,214690.0
2023-01-06 11:35:00,35.36,35.44,35.34,35.43,167371.0,35.0506,35.1299,35.0308,35.12,167371.0
2023-01-06 11:40:00,35.44,35.49,35.32,35.32,174519.0,35.1299,35.1795,35.0109,35.0109,174519.0
2023-01-06 11:45:00,35.33,35.44,35.32,35.43,88049.0,35.0209,35.1299,35.0109,35.12,88049.0
2023-01-06 11:50:00,35.42,35.57,35.42,35.51,132885.0,35.1101,35.2588,35.1101,35.1993,132885.0
2023-01-06 11:55:00,35.51,35.57,35.44,35.45,96055.0,35.1993,35.2588,35.1299,35.1398,96055.0
2023-01-06 12:00:00,35.45,35.57,35.43,35.54,202702.0,35.1398,35.2588,35.12,35.229,202702.0
2023-01-06 12:05:00,35.55,35.63,35.45,35.46,157192.0,35.2389,35.3182,35.1398,35.1497,157192.0
2023-01-06 12:10:00,35.45,35.47,35.36,35.4,129724.0,35.1398,35.1596,35.0506,35.0902,129724.0
2023-01-06 12:15:00,35.4,35.42,35.31,35.34,116378.0,35.0902,35.1101,35.001,35.0308,116378.0
2023-01-06 12:20:00,35.34,35.35,35.2,35.2,80077.0,35.0308,35.0407,34.892,34.892,80077.0
2023-01-06 12:25:00,35.2,35.31,35.2,35.27,113631.0,34.892,35.001,34.892,34.9614,113631.0
2023-01-06 12:30:00,35.27,35.34,35.24,35.25,69800.0,34.9614,35.0308,34.9316,34.9416,69800.0
2023-01-06 12:35:00,35.25,35.29,35.2,35.29,127646.0,34.9416,34.9812,34.892,34.9812,127646.0
2023-01-06 12:40:00,35.29,35.29,35.2,35.22,62853.0,34.9812,34.9812,34.892,34.9118,62853.0
2023-01-06 12:45:00,35.22,35.26,35.19,35.25,60296.0,34.9118,34.9515,34.8821,34.9416,60296.0
2023-01-06 12:50:00,35.25,35.28,35.18,35.2,38005.0,34.9416,34.9713,34.8722,34.892,38005.0
2023-01-06 12:55:00,35.2,35.21,35.07,35.2,117471.0,34.892,34.9019,34.7631,34.892,117471.0
2023-01-06 13:00:00,35.21,35.32,35.2,35.31,45796.0,34.9019,35.0109,34.892,35.001,45796.0
2023-01-06 13:05:00,35.32,35.47,35.31,35.46,69499.0,35.0109,35.1596,35.001,35.1497,69499.0
2023-01-06 13:10:00,35.47,35.47,35.37,35.39,99316.0,35.1596,35.1596,35.0605,35.0803,99316.0
2023-01-06 13:15:00,35.39,35.41,35.34,35.39,100986.0,35.0803,35.1002,35.0308,35.0803,100986.0
2023-01-06 13:20:00,35.39,35.39,35.34,35.34,126200.0,35.0803,35.0803,35.0308,35.0308,126200.0
2023-01-06 13:25:00,35.34,35.45,35.32,35.44,113059.0,35.0308,35.1398,35.0109,35.1299,113059.0
2023-01-06 13:30:00,35.44,35.59,35.42,35.59,120670.0,35.1299,35.2786,35.1101,35.2786,120670.0
2023-01-06 13:35:00,35.6,35.61,35.55,35.55,80328.0,35.2885,35.2984,35.2389,35.2389,80328.0
2023-01-06 13:40:00,35.55,35.57,35.46,35.54,202846.0,35.2389,35.2588,35.1497,35.229,202846.0
2023-01-06 13:45:00,35.55,35.6,35.5,35.51,80579.0,35.2389,35.2885,35.1894,35.1993,80579.0
2023-01-06 13:50:00,35.52,35.6,35.5,35.58,41233.0,35.2092,35.2885,35.1894,35.2687,41233.0
2023-01-06 13:55:00,35.57,35.71,35.56,35.7,271941.0,35.2588,35.3975,35.2488,35.3876,271941.0
2023-01-06 14:00:00,35.7,35.77,35.63,35.7,134620.0,35.3876,35.457,35.3182,35.3876,134620.0
2023-01-06 14:05:00,35.7,35.82,35.68,35.77,104660.0,35.3876,35.5066,35.3678,35.457,104660.0
2023-01-06 14:10:00,35.77,35.86,35.76,35.83,102357.0,35.457,35.5462,35.4471,35.5165,102357.0
2023-01-06 14:15:00,35.83,35.84,35.69,35.71,131901.0,35.5165,35.5264,35.3777,35.3975,131901.0
2023-01-06 14:20:00,35.7,35.91,35.7,35.89,157825.0,35.3876,35.5958,35.3876,35.576,157825.0
2023-01-06 14:25:00,35.89,35.92,35.83,35.89,47724.0,35.576,35.6057,35.5165,35.576,47724.0
2023-01-06 14:30:00,35.89,35.9,35.81,35.88,79287.0,35.576,35.5859,35.4967,35.566,79287.0
2023-01-06 14:35:00,35.87,35.94,35.87,35.91,82623.0,35.5561,35.6255,35.5561,35.5958,82623.0
2023-01-06 14:40:00,35.91,35.91,35.86,35.86,102236.0,35.5958,35.5958,35.5462,35.5462,102236.0
2023-01-06 14:45:00,35.87,35.87,35.78,35.87,152859.0,35.5561,35.5561,35.4669,35.5561,152859.0
2023-01-06 14:50:00,35.88,36.26,35.86,36.25,244236.0,35.566,35.9427,35.5462,35.9328,244236.0
2023-01-06 14:55:00,36.25,36.27,36.19,36.24,261588.0,35.9328,35.9526,35.8733,35.9229,261588.0
2023-01-06 15:00:00,36.24,36.42,36.23,36.4,122302.0,35.9229,36.1013,35.913,36.0815,122302.0
2023-01-06 15:05:00,36.4,36.44,36.33,36.37,277855.0,36.0815,36.1211,36.0121,36.0518,277855.0
2023-01-06 15:10:00,36.37,36.42,36.28,36.32,294305.0,36.0518,36.1013,35.9625,36.0022,294305.0
2023-01-06 15:15:00,36.32,36.44,36.3,36.3,318224.0,36.0022,36.1211,35.9824,35.9824,318224.0
2023-01-06 15:20:00,36.31,36.32,36.15,36.22,406355.0,35.9923,36.0022,35.8337,35.9031,406355.0
2023-01-06 15:25:00,36.22,36.32,36.18,36.19,207768.0,35.9031,36.0022,35.8634,35.8733,207768.0
2023-01-06 15:30:00,36.19,36.39,36.14,36.25,427845.0,35.8733,36.0716,35.8238,35.9328,427845.0
2023-01-06 15:35:00,36.25,36.25,36.11,36.12,212067.0,35.9328,35.9328,35.794,35.8039,212067.0
2023-01-06 15:40:00,36.12,36.23,36.09,36.22,268270.0,35.8039,35.913,35.7742,35.9031,268270.0
2023-01-06 15:45:00,36.22,36.24,36.08,36.09,408047.0,35.9031,35.9229,35.7643,35.7742,408047.0
2023-01-06 15:50:00,36.08,36.09,35.86,35.89,581939.0,35.7643,35.7742,35.5462,35.576,581939.0
2023-01-06 15:55:00,35.89,36.1,35.88,36.09,864333.0,35.576,35.7841,35.566,35.7742,864333.0
2023-01-09 09:30:00,37.09,37.49,36.92,37.16,273269.0,36.7655,37.162,36.5969,36.8348,273269.0
2023-01-09 09:35:00,37.15,37.26,36.94,37.19,168028.0,36.8249,36.934,36.6168,36.8646,168028.0
2023-01-09 09:40:00,37.19,37.37,37.07,37.32,117212.0,36.8646,37.043,36.7456,36.9934,117212.0
2023-01-09 09:45:00,37.32,37.82,37.31,37.8,201444.0,36.9934,37.4891,36.9835,37.4692,201444.0
2023-01-09 09:50:00,37.8,37.96,37.78,37.94,277077.0,37.4692,37.6278,37.4494,37.608,277077.0
2023-01-09 09:55:00,37.93,37.94,37.63,37.76,181415.0,37.5981,37.608,37.3007,37.4296,181415.0
2023-01-09 10:00:00,37.77,37.87,37.7,37.76,150493.0,37.4395,37.5386,37.3701,37.4296,150493.0
2023-01-09 10:05:00,37.76,37.76,37.5,37.59,118006.0,37.4296,37.4296,37.1719,37.2611,118006.0
2023-01-09 10:10:00,37.58,37.63,37.37,37.38,144976.0,37.2512,37.3007,37.043,37.0529,144976.0
2023-01-09 10:15:00,37.38,37.51,37.32,37.43,122726.0,37.0529,37.1818,36.9934,37.1025,122726.0
2023-01-09 10:20:00,37.43,37.48,37.22,37.31,90099.0,37.1025,37.152,36.8943,36.9835,90099.0
2023-01-09 10:25:00,37.3,37.43,37.24,37.39,52026.0,36.9736,37.1025,36.9141,37.0628,52026.0
2023-01-09 10:30:00,37.38,37.61,37.32,37.59,63669.0,37.0529,37.2809,36.9934,37.2611,63669.0
2023-01-09 10:35:00,37.58,37.67,37.51,37.52,72289.0,37.2512,37.3404,37.1818,37.1917,72289.0
2023-01-09 10:40:00,37.52,37.58,37.39,37.57,121958.0,37.1917,37.2512,37.0628,37.2413,121958.0
2023-01-09 10:45:00,37.58,37.74,37.57,37.69,74330.0,37.2512,37.4098,37.2413,37.3602,74330.0
2023-01-09 10:50:00,37.69,37.7,37.55,37.58,135133.0,37.3602,37.3701,37.2214,37.2512,135133.0
2023-01-09 10:55:00,37.58,37.6,37.43,37.45,74237.0,37.2512,37.271,37.1025,37.1223,74237.0
2023-01-09 11:00:00,37.46,37.59,37.44,37.52,68060.0,37.1322,37.2611,37.1124,37.1917,68060.0
2023-01-09 11:05:00,37.52,37.67,37.48,37.66,69402.0,37.1917,37.3404,37.152,37.3305,69402.0
2023-01-09 11:10:00,37.65,37.71,37.61,37.7,48309.0,37.3206,37.38,37.2809,37.3701,48309.0
2023-01-09 11:15:00,37.7,37.77,37.61,37.63,92658.0,37.3701,37.4395,37.2809,37.3007,92658.0
2023-01-09 11:20:00,37.64,37.74,37.53,37.7,83203.0,37.3106,37.4098,37.2016,37.3701,83203.0
2023-01-09 11:25:00,37.7,37.74,37.66,37.72,39202.0,37.3701,37.4098,37.3305,37.3899,39202.0
2023-01-09 11:30:00,37.72,37.83,37.66,37.66,150629.0,37.3899,37.499,37.3305,37.3305,150629.0
2023-01-09 11:35:00,37.66,37.76,37.66,37.73,131124.0,37.3305,37.4296,37.3305,37.3999,131124.0
2023-01-09 11:40:00,37.74,37.77,37.68,37.74,95677.0,37.4098,37.4395,37.3503,37.4098,95677.0
2023-01-09 11:45:00,37.75,37.84,37.74,37.79,70689.0,37.4197,37.5089,37.4098,37.4593,70689.0
2023-01-09 11:50:00,37.81,37.9,37.7,37.87,73246.0,37.4792,37.5684,37.3701,37.5386,73246.0
2023-01-09 11:55:00,37.86,37.97,37.83,37.94,165343.0,37.5287,37.6378,37.499,37.608,165343.0
2023-01-09 12:00:00,37.94,38.04,37.9,37.98,113296.0,37.608,37.7071,37.5684,37.6477,113296.0
2023-01-09 12:05:00,37.98,37.99,37.82,37.83,91431.0,37.6477,37.6576,37.4891,37.499,91431.0
2023-01-09 12:10:00,37.83,37.98,37.83,37.95,24815.0,37.499,37.6477,37.499,37.6179,24815.0
2023-01-09 12:15:00,37.98,37.98,37.74,37.75,41327.0,37.6477,37.6477,37.4098,37.4197,41327.0
2023-01-09 12:20:00,37.76,37.78,37.72,37.73,38302.0,37.4296,37.4494,37.3899,37.3999,38302.0
2023-01-09 12:25:00,37.73,37.75,37.59,37.73,93754.0,37.3999,37.4197,37.2611,37.3999,93754.0
2023-01-09 12:30:00,37.75,37.75,37.6,37.61,60076.0,37.4197,37.4197,37.271,37.2809,60076.0
2023-01-09 12:35:00,37.61,37.61,37.5,37.52,60022.0,37.2809,37.2809,37.1719,37.1917,60022.0
2023-01-09 12:40:00,37.52,37.58,37.51,37.53,19812.0,37.1917,37.2512,37.1818,37.2016,19812.0
2023-01-09 12:45:00,37.53,37.6,37.52,37.58,20374.0,37.2016,37.271,37.1917,37.2512,20374.0
2023-01-09 12:50:00,37.57,37.64,37.55,37.62,34402.0,37.2413,37.3106,37.2214,37.2908,34402.0
2023-01-09 12:55:00,37.62,37.67,37.55,37.64,97239.0,37.2908,37.3404,37.2214,37.3106,97239.0
2023-01-09 13:00:00,37.64,37.73,37.61,37.63,56190.0,37.3106,37.3999,37.2809,37.3007,56190.0
2023-01-09 13:05:00,37.63,37.71,37.61,37.65,42548.0,37.3007,37.38,37.2809,37.3206,42548.0
2023-01-09 13:10:00,37.65,37.75,37.64,37.7,83513.0,37.3206,37.4197,37.3106,37.3701,83513.0
2023-01-09 13:15:00,37.69,37.75,37.63,37.74,48243.0,37.3602,37.4197,37.3007,37.4098,48243.0
2023-01-09 13:20:00,37.76,37.85,37.75,37.83,32896.0,37.4296,37.5188,37.4197,37.499,32896.0
2023-01-09 13:25:00,37.83,37.87,37.79,37.87,21724.0,37.499,37.5386,37.4593,37.5386,21724.0
2023-01-09 13:30:00,37.86,37.86,37.72,37.73,39466.0,37.5287,37.5287,37.3899,37.3999,39466.0
2023-01-09 13:35:00,37.72,37.74,37.55,37.6,49156.0,37.3899,37.4098,37.2214,37.271,49156.0
2023-01-09 13:40:00,37.59,37.6,37.37,37.38,80196.0,37.2611,37.271,37.043,37.0529,80196.0
2023-01-09 13:45:00,37.36,37.36,37.22,37.29,35927.0,37.0331,37.0331,36.8943,36.9637,35927.0
2023-01-09 13:50:00,37.27,37.39,37.26,37.38,32478.0,36.9439,37.0628,36.934,37.0529,32478.0
2023-01-09 13:55:00,37.38,37.44,37.35,37.42,37870.0,37.0529,37.1124,37.0232,37.0926,37870.0
2023-01-09 14:00:00,37.43,37.56,37.41,37.54,43932.0,37.1025,37.2313,37.0827,37.2115,43932.0
2023-01-09 14:05:00,37.53,37.57,37.37,37.56,65446.0,37.2016,37.2413,37.043,37.2313,65446.0
2023-01-09 14:10:00,37.56,37.6,37.47,37.51,92300.0,37.2313,37.271,37.1421,37.1818,92300.0
2023-01-09 14:15:00,37.5,37.56,37.47,37.52,36052.0,37.1719,37.2313,37.1421,37.1917,36052.0
2023-01-09 14:20:00,37.52,37.59,37.5,37.59,27523.0,37.1917,37.2611,37.1719,37.2611,27523.0
2023-01-09 14:25:00,37.59,37.63,37.51,37.61,72692.0,37.2611,37.3007,37.1818,37.2809,72692.0
2023-01-09 14:30:00,37.61,37.64,37.5,37.52,35916.0,37.2809,37.3106,37.1719,37.1917,35916.0
2023-01-09 14:35:00,37.51,37.52,37.4,37.43,53929.0,37.1818,37.1917,37.0727,37.1025,53929.0
2023-01-09 14:40:00,37.41,37.44,37.35,37.42,65542.0,37.0827,37.1124,37.0232,37.0926,65542.0
2023-01-09 14:45:00,37.43,37.47,37.39,37.41,64390.0,37.1025,37.1421,37.0628,37.0827,64390.0
2023-01-09 14:50:00,37.43,37.5,37.4,37.46,49643.0,37.1025,37.1719,37.0727,37.1322,49643.0
2023-01-09 14:55:00,37.45,37.49,37.21,37.26,83517.0,37.1223,37.162,36.8844,36.934,83517.0
2023-01-09 15:00:00,37.26,37.33,37.23,37.3,122571.0,36.934,37.0034,36.9042,36.9736,122571.0
2023-01-09 15:05:00,37.3,37.36,37.27,37.34,121155.0,36.9736,37.0331,36.9439,37.0133,121155.0
2023-01-09 15:10:00,37.36,37.38,37.25,37.25,77868.0,37.0331,37.0529,36.9241,36.9241,77868.0
2023-01-09 15:15:00,37.25,37.3,37.19,37.28,90835.0,36.9241,36.9736,36.8646,36.9538,90835.0
2023-01-09 15:20:00,37.29,37.37,37.27,37.27,65293.0,36.9637,37.043,36.9439,36.9439,65293.0
2023-01-09 15:25:00,37.27,37.29,37.19,37.24,94431.0,36.9439,36.9637,36.8646,36.9141,94431.0
2023-01-09 15:30:00,37.25,37.28,37.07,37.13,84975.0,36.9241,36.9538,36.7456,36.8051,84975.0
2023-01-09 15:35:00,37.13,37.15,37.0,37.0,90986.0,36.8051,36.8249,36.6762,36.6762,90986.0
2023-01-09 15:40:00,37.0,37.08,36.98,37.04,110910.0,36.6762,36.7555,36.6564,36.7159,110910.0
2023-01-09 15:45:00,37.05,37.09,36.98,37.04,239958.0,36.7258,36.7655,36.6564,36.7159,239958.0
2023-01-09 15:50:00,37.04,37.12,36.9,36.91,303657.0,36.7159,36.7952,36.5771,36.587,303657.0
2023-01-09 15:55:00,36.91,36.95,36.75,36.95,615635.0,36.587,36.6267,36.4284,36.6267,615635.0
2023-01-10 09:30:00,36.67,37.33,36.45,37.33,164962.0,36.3491,37.0034,36.1311,37.0034,164962.0
2023-01-10 09:35:00,37.34,37.34,36.86,36.88,81439.0,37.0133,37.0133,36.5375,36.5573,81439.0
2023-01-10 09:40:00,36.92,36.92,36.68,36.73,73314.0,36.5969,36.5969,36.359,36.4086,73314.0
2023-01-10 09:45:00,36.73,36.8,36.4,36.54,101672.0,36.4086,36.478,36.0815,36.2203,101672.0
2023-01-10 09:50:00,36.51,36.64,36.31,36.62,83302.0,36.1905,36.3194,35.9923,36.2996,83302.0
2023-01-10 09:55:00,36.66,36.75,36.52,36.59,106302.0,36.3392,36.4284,36.2004,36.2698,106302.0
2023-01-10 10:00:00,36.6,36.68,36.46,36.63,147406.0,36.2797,36.359,36.141,36.3095,147406.0
2023-01-10 10:05:00,36.63,36.7,36.6,36.66,99829.0,36.3095,36.3789,36.2797,36.3392,99829.0
2023-01-10 10:10:00,36.66,36.95,36.59,36.9,105157.0,36.3392,36.6267,36.2698,36.5771,105157.0
2023-01-10 10:15:00,36.92,37.03,36.82,36.83,104295.0,36.5969,36.706,36.4978,36.5077,104295.0
2023-01-10 10:20:00,36.81,36.89,36.67,36.72,81273.0,36.4879,36.5672,36.3491,36.3987,81273.0
2023-01-10 10:25:00,36.72,36.82,36.54,36.58,89653.0,36.3987,36.4978,36.2203,36.2599,89653.0
2023-01-10 10:30:00,36.59,36.6,36.23,36.25,91611.0,36.2698,36.2797,35.913,35.9328,91611.0
2023-01-10 10:35:00,36.24,36.35,36.18,36.3,194658.0,35.9229,36.0319,35.8634,35.9824,194658.0
2023-01-10 10:40:00,36.3,36.33,36.07,36.08,118523.0,35.9824,36.0121,35.7544,35.7643,118523.0
2023-01-10 10:45:00,36.06,36.27,36.02,36.21,101560.0,35.7445,35.9526,35.7048,35.8932,101560.0
2023-01-10 10:50:00,36.23,36.47,36.23,36.41,52738.0,35.913,36.1509,35.913,36.0914,52738.0
2023-01-10 10:55:00,36.41,36.61,36.39,36.57,54894.0,36.0914,36.2897,36.0716,36.25,54894.0
2023-01-10 11:00:00,36.58,36.58,36.44,36.48,75476.0,36.2599,36.2599,36.1211,36.1608,75476.0
2023-01-10 11:05:00,36.48,36.5,36.39,36.4,49922.0,36.1608,36.1806,36.0716,36.0815,49922.0
2023-01-10 11:10:00,36.39,36.49,36.37,36.41,60527.0,36.0716,36.1707,36.0518,36.0914,60527.0
2023-01-10 11:15:00,36.41,36.46,36.35,36.37,62245.0,36.0914,36.141,36.0319,36.0518,62245.0
2023-01-10 11:20:00,36.37,36.49,36.35,36.47,59115.0,36.0518,36.1707,36.0319,36.1509,59115.0
2023-01-10 11:25:00,36.47,36.48,36.35,36.4,68554.0,36.1509,36.1608,36.0319,36.0815,68554.0
2023-01-10 11:30:00,36.39,36.43,36.19,36.2,90479.0,36.0716,36.1112,35.8733,35.8832,90479.0
2023-01-10 11:35:00,36.2,36.31,36.18,36.29,88847.0,35.8832,35.9923,35.8634,35.9725,88847.0
2023-01-10 11:40:00,36.29,36.35,36.28,36.3,68362.0,35.9725,36.0319,35.9625,35.9824,68362.0
2023-01-10 11:45:00,36.29,36.38,36.22,36.38,53230.0,35.9725,36.0617,35.9031,36.0617,53230.0
2023-01-10 11:50:00,36.38,36.51,36.36,36.48,62423.0,36.0617,36.1905,36.0418,36.1608,62423.0
2023-01-10 11:55:00,36.48,36.55,36.48,36.54,45876.0,36.1608,36.2302,36.1608,36.2203,45876.0
2023-01-10 12:00:00,36.53,36.53,36.33,36.34,46444.0,36.2104,36.2104,36.0121,36.022,46444.0
2023-01-10 12:05:00,36.34,36.48,36.32,36.47,48935.0,36.022,36.1608,36.0022,36.1509,48935.0
2023-01-10 12:10:00,36.46,36.57,36.42,36.54,37412.0,36.141,36.25,36.1013,36.2203,37412.0
2023-01-10 12:15:00,36.54,36.55,36.44,36.49,35728.0,36.2203,36.2302,36.1211,36.1707,35728.0
2023-01-10 12:20:00,36.5,36.55,36.46,36.55,30152.0,36.1806,36.2302,36.141,36.2302,30152.0
2023-01-10 12:25:00,36.55,36.56,36.44,36.45,34905.0,36.2302,36.2401,36.1211,36.1311,34905.0
2023-01-10 12:30:00,36.44,36.52,36.44,36.5,29719.0,36.1211,36.2004,36.1211,36.1806,29719.0
2023-01-10 12:35:00,36.5,36.61,36.48,36.61,36009.0,36.1806,36.2897,36.1608,36.2897,36009.0
2023-01-10 12:40:00,36.61,36.62,36.55,36.58,23266.0,36.2897,36.2996,36.2302,36.2599,23266.0
2023-01-10 12:45:00,36.57,36.61,36.54,36.59,22493.0,36.25,36.2897,36.2203,36.2698,22493.0
2023-01-10 12:50:00,36.59,36.66,36.58,36.65,36305.0,36.2698,36.3392,36.2599,36.3293,36305.0
2023-01-10 12:55:00,36.66,36.69,36.61,36.65,66032.0,36.3392,36.369,36.2897,36.3293,66032.0
2023-01-10 13:00:00,36.65,36.72,36.61,36.69,60402.0,36.3293,36.3987,36.2897,36.369,60402.0
2023-01-10 13:05:00,36.68,36.77,36.65,36.77,51575.0,36.359,36.4483,36.3293,36.4483,51575.0
2023-01-10 13:10:00,36.78,36.78,36.69,36.7,30686.0,36.4582,36.4582,36.369,36.3789,30686.0
2023-01-10 13:15:00,36.7,36.71,36.59,36.59,27595.0,36.3789,36.3888,36.2698,36.2698,27595.0
2023-01-10 13:20:00,36.6,36.73,36.57,36.73,81400.0,36.2797,36.4086,36.25,36.4086,81400.0
2023-01-10 13:25:00,36.72,36.79,36.7,36.76,53491.0,36.3987,36.4681,36.3789,36.4383,53491.0
2023-01-10 13:30:00,36.76,36.81,36.72,36.8,189208.0,36.4383,36.4879,36.3987,36.478,189208.0
2023-01-10 13:35:00,36.81,36.88,36.8,36.83,43122.0,36.4879,36.5573,36.478,36.5077,43122.0
2023-01-10 13:40:00,36.84,36.86,36.8,36.82,47875.0,36.5176,36.5375,36.478,36.4978,47875.0
2023-01-10 13:45:00,36.82,36.85,36.79,36.85,29601.0,36.4978,36.5276,36.4681,36.5276,29601.0
2023-01-10 13:50:00,36.85,36.87,36.8,36.81,39486.0,36.5276,36.5474,36.478,36.4879,39486.0
2023-01-10 13:55:00,36.81,36.9,36.79,36.88,50236.0,36.4879,36.5771,36.4681,36.5573,50236.0
2023-01-10 14:00:00,36.89,36.94,36.88,36.94,37736.0,36.5672,36.6168,36.5573,36.6168,37736.0
2023-01-10 14:05:00,36.94,37.02,36.92,37.0,70524.0,36.6168,36.6961,36.5969,36.6762,70524.0
2023-01-10 14:10:00,37.0,37.15,36.98,37.13,131732.0,36.6762,36.8249,36.6564,36.8051,131732.0
2023-01-10 14:15:00,37.13,37.24,37.13,37.21,106211.0,36.8051,36.9141,36.8051,36.8844,106211.0
2023-01-10 14:20:00,37.2,37.25,37.18,37.21,48467.0,36.8745,36.9241,36.8547,36.8844,48467.0
2023-01-10 14:25:00,37.22,37.23,37.16,37.2,54556.0,36.8943,36.9042,36.8348,36.8745,54556.0
2023-01-10 14:30:00,37.2,37.21,37.09,37.12,65126.0,36.8745,36.8844,36.7655,36.7952,65126.0
2023-01-10 14:35:00,37.13,37.16,37.06,37.09,216577.0,36.8051,36.8348,36.7357,36.7655,216577.0
2023-01-10 14:40:00,37.09,37.23,37.09,37.13,60590.0,36.7655,36.9042,36.7655,36.8051,60590.0
2023-01-10 14:45:00,37.12,37.16,37.06,37.08,37540.0,36.7952,36.8348,36.7357,36.7555,37540.0
2023-01-10 14:50:00,37.08,37.09,37.0,37.05,40923.0,36.7555,36.7655,36.6762,36.7258,40923.0
2023-01-10 14:55:00,37.05,37.11,37.0,37.04,69277.0,36.7258,36.7853,36.6762,36.7159,69277.0
2023-01-10 15:00:00,37.04,37.05,36.96,36.99,64395.0,36.7159,36.7258,36.6366,36.6663,64395.0
2023-01-10 15:05:00,36.98,36.99,36.81,36.89,152322.0,36.6564,36.6663,36.4879,36.5672,152322.0
2023-01-10 15:10:00,36.89,36.9,36.81,36.87,55002.0,36.5672,36.5771,36.4879,36.5474,55002.0
2023-01-10 15:15:00,36.87,36.93,36.86,36.92,53645.0,36.5474,36.6069,36.5375,36.5969,53645.0
2023-01-10 15:20:00,36.91,36.97,36.88,36.95,82124.0,36.587,36.6465,36.5573,36.6267,82124.0
2023-01-10 15:25:00,36.94,36.99,36.93,36.98,55280.0,36.6168,36.6663,36.6069,36.6564,55280.0
2023-01-10 15:30:00,36.99,37.09,36.99,37.08,84475.0,36.6663,36.7655,36.6663,36.7555,84475.0
2023-01-10 15:35:00,37.08,37.09,37.0,37.02,62949.0,36.7555,36.7655,36.6762,36.6961,62949.0
2023-01-10 15:40:00,37.02,37.05,37.0,37.04,96058.0,36.6961,36.7258,36.6762,36.7159,96058.0
2023-01-10 15:45:00,37.04,37.16,36.97,36.98,187873.0,36.7159,36.8348,36.6465,36.6564,187873.0
2023-01-10 15:50:00,36.98,37.08,36.98,37.01,272574.0,36.6564,36.7555,36.6564,36.6862,272574.0
2023-01-10 15:55:00,37.01,37.05,36.95,37.02,689258.0,36.6862,36.7258,36.6267,36.6961,689258.0
2023-01-11 09:30:00,37.17,37.42,36.95,36.98,270877.0,36.8448,37.0926,36.6267,36.6564,270877.0
2023-01-11 09:35:00,36.98,37.24,36.97,37.2,126186.0,36.6564,36.9141,36.6465,36.8745,126186.0
2023-01-11 09:40:00,37.21,37.32,37.07,37.29,65967.0,36.8844,36.9934,36.7456,36.9637,65967.0
2023-01-11 09:45:00,37.3,37.6,37.18,37.57,167402.0,36.9736,37.271,36.8547,37.2413,167402.0
2023-01-11 09:50:00,37.58,37.81,37.54,37.7,168741.0,37.2512,37.4792,37.2115,37.3701,168741.0
2023-01-11 09:55:00,37.7,37.84,37.66,37.66,142073.0,37.3701,37.5089,37.3305,37.3305,142073.0
2023-01-11 10:00:00,37.67,37.73,37.48,37.5,115680.0,37.3404,37.3999,37.152,37.1719,115680.0
2023-01-11 10:05:00,37.5,37.54,37.39,37.43,126167.0,37.1719,37.2115,37.0628,37.1025,126167.0
2023-01-11 10:10:00,37.42,37.47,37.27,37.32,106375.0,37.0926,37.1421,36.9439,36.9934,106375.0
2023-01-11 10:15:00,37.33,37.44,37.3,37.36,100249.0,37.0034,37.1124,36.9736,37.0331,100249.0
2023-01-11 10:20:00,37.35,37.46,37.34,37.37,101020.0,37.0232,37.1322,37.0133,37.043,101020.0
2023-01-11 10:25:00,37.37,37.52,37.37,37.51,70225.0,37.043,37.1917,37.043,37.1818,70225.0
2023-01-11 10:30:00,37.51,37.51,37.24,37.27,82872.0,37.1818,37.1818,36.9141,36.9439,82872.0
2023-01-11 10:35:00,37.27,37.28,37.13,37.2,69350.0,36.9439,36.9538,36.8051,36.8745,69350.0
2023-01-11 10:40:00,37.2,37.3,37.19,37.25,50887.0,36.8745,36.9736,36.8646,36.9241,50887.0
2023-01-11 10:45:00,37.25,37.35,37.25,37.27,32112.0,36.9241,37.0232,36.9241,36.9439,32112.0
2023-01-11 10:50:00,37.28,37.28,37.11,37.12,51044.0,36.9538,36.9538,36.7853,36.7952,51044.0
2023-01-11 10:55:00,37.13,37.16,37.06,37.12,42002.0,36.8051,36.8348,36.7357,36.7952,42002.0
2023-01-11 11:00:00,37.12,37.3,37.11,37.27,53568.0,36.7952,36.9736,36.7853,36.9439,53568.0
2023-01-11 11:05:00,37.27,37.46,37.27,37.43,46121.0,36.9439,37.1322,36.9439,37.1025,46121.0
2023-01-11 11:10:00,37.43,37.56,37.42,37.56,97141.0,37.1025,37.2313,37.0926,37.2313,97141.0
2023-01-11 11:15:00,37.55,37.57,37.51,37.55,42465.0,37.2214,37.2413,37.1818,37.2214,42465.0
2023-01-11 11:20:00,37.55,37.58,37.51,37.55,42201.0,37.2214,37.2512,37.1818,37.2214,42201.0
2023-01-11 11:25:00,37.55,37.61,37.53,37.6,63017.0,37.2214,37.2809,37.2016,37.271,63017.0
2023-01-11 11:30:00,37.6,37.68,37.56,37.57,83246.0,37.271,37.3503,37.2313,37.2413,83246.0
2023-01-11 11:35:00,37.57,37.59,37.52,37.55,30369.0,37.2413,37.2611,37.1917,37.2214,30369.0
2023-01-11 11:40:00,37.55,37.6,37.53,37.59,29334.0,37.2214,37.271,37.2016,37.2611,29334.0
2023-01-11 11:45:00,37.59,37.7,37.56,37.7,58690.0,37.2611,37.3701,37.2313,37.3701,58690.0
2023-01-11 11:50:00,37.69,37.73,37.64,37.67,54598.0,37.3602,37.3999,37.3106,37.3404,54598.0
2023-01-11 11:55:00,37.68,37.7,37.65,37.69,43965.0,37.3503,37.3701,37.3206,37.3602,43965.0
2023-01-11 12:00:00,37.69,37.79,37.68,37.76,51163.0,37.3602,37.4593,37.3503,37.4296,51163.0
2023-01-11 12:05:00,37.76,37.81,37.74,37.81,48957.0,37.4296,37.4792,37.4098,37.4792,48957.0
2023-01-11 12:10:00,37.81,37.88,37.8,37.87,46252.0,37.4792,37.5485,37.4692,37.5386,46252.0
2023-01-11 12:15:00,37.86,37.91,37.8,37.86,48854.0,37.5287,37.5783,37.4692,37.5287,48854.0
2023-01-11 12:20:00,37.86,38.01,37.85,37.98,105303.0,37.5287,37.6774,37.5188,37.6477,105303.0
2023-01-11 12:25:00,37.98,38.08,37.93,38.07,80582.0,37.6477,37.7468,37.5981,37.7369,80582.0
2023-01-11 12:30:00,38.07,38.09,37.98,38.04,53471.0,37.7369,37.7567,37.6477,37.7071,53471.0
2023-01-11 12:35:00,38.04,38.05,37.96,38.02,41121.0,37.7071,37.7171,37.6278,37.6873,41121.0
2023-01-11 12:40:00,38.02,38.05,37.96,37.99,53458.0,37.6873,37.7171,37.6278,37.6576,53458.0
2023-01-11 12:45:00,38.0,38.06,38.0,38.05,63665.0,37.6675,37.727,37.6675,37.7171,63665.0
2023-01-11 12:50:00,38.05,38.11,38.02,38.09,72336.0,37.7171,37.7765,37.6873,37.7567,72336.0
2023-01-11 12:55:00,38.09,38.12,38.04,38.11,52502.0,37.7567,37.7864,37.7071,37.7765,52502.0
2023-01-11 13:00:00,38.11,38.3,38.1,38.29,96828.0,37.7765,37.9649,37.7666,37.955,96828.0
2023-01-11 13:05:00,38.29,38.38,38.22,38.37,67224.0,37.955,38.0442,37.8856,38.0343,67224.0
2023-01-11 13:10:00,38.36,38.48,38.34,38.42,92736.0,38.0243,38.1433,38.0045,38.0838,92736.0
2023-01-11 13:15:00,38.43,38.47,38.25,38.37,147883.0,38.0937,38.1334,37.9153,38.0343,147883.0
2023-01-11 13:20:00,38.38,38.41,38.31,38.4,60892.0,38.0442,38.0739,37.9748,38.064,60892.0
2023-01-11 13:25:00,38.4,38.45,38.32,38.37,54149.0,38.064,38.1136,37.9847,38.0343,54149.0
2023-01-11 13:30:00,38.37,38.37,38.28,38.28,42866.0,38.0343,38.0343,37.945,37.945,42866.0
2023-01-11 13:35:00,38.29,38.3,38.18,38.22,49515.0,37.955,37.9649,37.8459,37.8856,49515.0
2023-01-11 13:40:00,38.22,38.27,38.21,38.23,38525.0,37.8856,37.9351,37.8757,37.8955,38525.0
2023-01-11 13:45:00,38.22,38.3,38.21,38.3,50853.0,37.8856,37.9649,37.8757,37.9649,50853.0
2023-01-11 13:50:00,38.29,38.3,38.21,38.24,34432.0,37.955,37.9649,37.8757,37.9054,34432.0
2023-01-11 13:55:00,38.24,38.28,38.21,38.27,66711.0,37.9054,37.945,37.8757,37.9351,66711.0
2023-01-11 14:00:00,38.28,38.31,38.23,38.27,67753.0,37.945,37.9748,37.8955,37.9351,67753.0
2023-01-11 14:05:00,38.27,38.32,38.25,38.31,64773.0,37.9351,37.9847,37.9153,37.9748,64773.0
2023-01-11 14:10:00,38.31,38.36,38.3,38.36,59629.0,37.9748,38.0243,37.9649,38.0243,59629.0
2023-01-11 14:15:00,38.36,38.37,38.28,38.3,106375.0,38.0243,38.0343,37.945,37.9649,106375.0
2023-01-11 14:20:00,38.29,38.33,38.26,38.33,49155.0,37.955,37.9946,37.9252,37.9946,49155.0
2023-01-11 14:25:00,38.33,38.33,38.24,38.25,49279.0,37.9946,37.9946,37.9054,37.9153,49279.0
2023-01-11 14:30:00,38.25,38.27,38.21,38.25,38444.0,37.9153,37.9351,37.8757,37.9153,38444.0
2023-01-11 14:35:00,38.25,38.31,38.24,38.3,45907.0,37.9153,37.9748,37.9054,37.9649,45907.0
2023-01-11 14:40:00,38.3,38.38,38.26,38.37,57487.0,37.9649,38.0442,37.9252,38.0343,57487.0
2023-01-11 14:45:00,38.37,38.38,38.31,38.32,41340.0,38.0343,38.0442,37.9748,37.9847,41340.0
2023-01-11 14:50:00,38.33,38.37,38.3,38.36,58349.0,37.9946,38.0343,37.9649,38.0243,58349.0
2023-01-11 14:55:00,38.36,38.36,38.25,38.29,78436.0,38.0243,38.0243,37.9153,37.955,78436.0
2023-01-11 15:00:00,38.28,38.32,38.27,38.3,71749.0,37.945,37.9847,37.9351,37.9649,71749.0
2023-01-11 15:05:00,38.3,38.32,38.27,38.3,83369.0,37.9649,37.9847,37.9351,37.9649,83369.0
2023-01-11 15:10:00,38.3,38.39,38.29,38.36,60300.0,37.9649,38.0541,37.955,38.0243,60300.0
2023-01-11 15:15:00,38.36,38.42,38.35,38.41,84590.0,38.0243,38.0838,38.0144,38.0739,84590.0
2023-01-11 15:20:00,38.41,38.49,38.41,38.48,146695.0,38.0739,38.1532,38.0739,38.1433,146695.0
2023-01-11 15:25:00,38.48,38.51,38.43,38.45,120689.0,38.1433,38.173,38.0937,38.1136,120689.0
2023-01-11 15:30:00,38.45,38.45,38.3,38.33,105887.0,38.1136,38.1136,37.9649,37.9946,105887.0
2023-01-11 15:35:00,38.33,38.34,38.22,38.23,119782.0,37.9946,38.0045,37.8856,37.8955,119782.0
2023-01-11 15:40:00,38.23,38.23,38.18,38.22,112689.0,37.8955,37.8955,37.8459,37.8856,112689.0
2023-01-11 15:45:00,38.22,38.33,38.21,38.33,117726.0,37.8856,37.9946,37.8757,37.9946,117726.0
2023-01-11 15:50:00,38.33,38.36,38.22,38.23,331235.0,37.9946,38.0243,37.8856,37.8955,331235.0
2023-01-11 15:55:00,38.23,38.45,38.23,38.42,693202.0,37.8955,38.1136,37.8955,38.0838,693202.0
2023-01-12 09:30:00,38.36,38.77,38.28,38.5,306621.0,38.0243,38.4308,37.945,38.1631,306621.0
2023-01-12 09:35:00,38.55,38.71,38.09,38.37,159887.0,38.2127,38.3713,37.7567,38.0343,159887.0
2023-01-12 09:40:00,38.36,38.44,37.53,37.54,185207.0,38.0243,38.1036,37.2016,37.2115,185207.0
2023-01-12 09:45:00,37.53,37.83,37.51,37.56,227327.0,37.2016,37.499,37.1818,37.2313,227327.0
2023-01-12 09:50:00,37.54,37.68,37.42,37.61,190255.0,37.2115,37.3503,37.0926,37.2809,190255.0
2023-01-12 09:55:00,37.58,37.89,37.5,37.86,218161.0,37.2512,37.5585,37.1719,37.5287,218161.0
2023-01-12 10:00:00,37.88,38.26,37.86,38.25,90135.0,37.5485,37.9252,37.5287,37.9153,90135.0
2023-01-12 10:05:00,38.25,38.32,38.11,38.28,144721.0,37.9153,37.9847,37.7765,37.945,144721.0
2023-01-12 10:10:00,38.3,38.86,38.3,38.77,196857.0,37.9649,38.52,37.9649,38.4308,196857.0
2023-01-12 10:15:00,38.77,38.86,38.62,38.76,90682.0,38.4308,38.52,38.2821,38.4208,90682.0
2023-01-12 10:20:00,38.73,38.98,38.73,38.91,307247.0,38.3911,38.6389,38.3911,38.5695,307247.0
2023-01-12 10:25:00,38.92,39.07,38.72,38.73,231725.0,38.5794,38.7281,38.3812,38.3911,231725.0
2023-01-12 10:30:00,38.73,38.76,38.44,38.54,193420.0,38.3911,38.4208,38.1036,38.2028,193420.0
2023-01-12 10:35:00,38.54,38.9,38.53,38.9,63411.0,38.2028,38.5596,38.1929,38.5596,63411.0
2023-01-12 10:40:00,38.91,38.93,38.49,38.54,122820.0,38.5695,38.5894,38.1532,38.2028,122820.0
2023-01-12 10:45:00,38.53,38.6,38.37,38.52,55687.0,38.1929,38.2622,38.0343,38.1829,55687.0
2023-01-12 10:50:00,38.53,38.79,38.46,38.71,39634.0,38.1929,38.4506,38.1235,38.3713,39634.0
2023-01-12 10:55:00,38.73,38.82,38.55,38.55,56114.0,38.3911,38.4803,38.2127,38.2127,56114.0
2023-01-12 11:00:00,38.55,38.58,38.32,38.42,66331.0,38.2127,38.2424,37.9847,38.0838,66331.0
2023-01-12 11:05:00,38.44,38.64,38.43,38.61,70813.0,38.1036,38.3019,38.0937,38.2722,70813.0
2023-01-12 11:10:00,38.62,38.67,38.49,38.67,72599.0,38.2821,38.3316,38.1532,38.3316,72599.0
2023-01-12 11:15:00,38.68,38.75,38.6,38.71,60528.0,38.3415,38.4109,38.2622,38.3713,60528.0
2023-01-12 11:20:00,38.71,38.76,38.66,38.75,67241.0,38.3713,38.4208,38.3217,38.4109,67241.0
2023-01-12 11:25:00,38.76,38.77,38.55,38.71,59902.0,38.4208,38.4308,38.2127,38.3713,59902.0
2023-01-12 11:30:00,38.73,38.76,38.56,38.67,81507.0,38.3911,38.4208,38.2226,38.3316,81507.0
2023-01-12 11:35:00,38.68,38.89,38.66,38.83,82673.0,38.3415,38.5497,38.3217,38.4902,82673.0
2023-01-12 11:40:00,38.83,38.87,38.71,38.84,34646.0,38.4902,38.5299,38.3713,38.5001,34646.0
2023-01-12 11:45:00,38.84,38.86,38.73,38.76,70944.0,38.5001,38.52,38.3911,38.4208,70944.0
2023-01-12 11:50:00,38.76,38.9,38.71,38.89,48271.0,38.4208,38.5596,38.3713,38.5497,48271.0
2023-01-12 11:55:00,38.89,39.08,38.88,39.04,55555.0,38.5497,38.738,38.5398,38.6984,55555.0
2023-01-12 12:00:00,39.04,39.13,39.0,39.09,98971.0,38.6984,38.7876,38.6587,38.748,98971.0
2023-01-12 12:05:00,39.1,39.22,39.03,39.12,117295.0,38.7579,38.8768,38.6885,38.7777,117295.0
2023-01-12 12:10:00,39.09,39.34,39.09,39.32,103958.0,38.748,38.9958,38.748,38.9759,103958.0
2023-01-12 12:15:00,39.31,39.41,39.28,39.36,146559.0,38.966,39.0652,38.9363,39.0156,146559.0
2023-01-12 12:20:00,39.36,39.43,39.32,39.4,78233.0,39.0156,39.085,38.9759,39.0552,78233.0
2023-01-12 12:25:00,39.4,39.44,39.33,39.41,84627.0,39.0552,39.0949,38.9859,39.0652,84627.0
2023-01-12 12:30:00,39.41,39.51,39.4,39.48,82510.0,39.0652,39.1643,39.0552,39.1345,82510.0
2023-01-12 12:35:00,39.48,39.53,39.46,39.52,59853.0,39.1345,39.1841,39.1147,39.1742,59853.0
2023-01-12 12:40:00,39.52,39.66,39.48,39.64,157951.0,39.1742,39.313,39.1345,39.2931,157951.0
2023-01-12 12:45:00,39.64,39.79,39.64,39.72,270791.0,39.2931,39.4418,39.2931,39.3724,270791.0
2023-01-12 12:50:00,39.72,39.97,39.72,39.97,297898.0,39.3724,39.6203,39.3724,39.6203,297898.0
2023-01-12 12:55:00,39.97,40.08,39.95,39.97,241877.0,39.6203,39.7293,39.6004,39.6203,241877.0
2023-01-12 13:00:00,39.97,40.14,39.93,40.14,219731.0,39.6203,39.7888,39.5806,39.7888,219731.0
2023-01-12 13:05:00,40.13,40.13,39.9,39.91,195769.0,39.7789,39.7789,39.5509,39.5608,195769.0
2023-01-12 13:10:00,39.91,39.93,39.76,39.77,175709.0,39.5608,39.5806,39.4121,39.422,175709.0
2023-01-12 13:15:00,39.76,39.85,39.63,39.71,66995.0,39.4121,39.5013,39.2832,39.3625,66995.0
2023-01-12 13:20:00,39.72,39.77,39.63,39.64,47946.0,39.3724,39.422,39.2832,39.2931,47946.0
2023-01-12 13:25:00,39.64,39.65,39.39,39.44,199137.0,39.2931,39.3031,39.0453,39.0949,199137.0
2023-01-12 13:30:00,39.41,39.55,39.3,39.51,189590.0,39.0652,39.2039,38.9561,39.1643,189590.0
2023-01-12 13:35:00,39.52,39.67,39.46,39.46,237148.0,39.1742,39.3229,39.1147,39.1147,237148.0
2023-01-12 13:40:00,39.47,39.49,39.38,39.39,97860.0,39.1246,39.1445,39.0354,39.0453,97860.0
2023-01-12 13:45:00,39.39,39.56,39.37,39.46,178437.0,39.0453,39.2138,39.0255,39.1147,178437.0
2023-01-12 13:50:00,39.46,39.75,39.43,39.73,152432.0,39.1147,39.4022,39.085,39.3824,152432.0
2023-01-12 13:55:00,39.73,39.81,39.64,39.75,321988.0,39.3824,39.4617,39.2931,39.4022,321988.0
2023-01-12 14:00:00,39.76,39.79,39.56,39.63,189536.0,39.4121,39.4418,39.2138,39.2832,189536.0
2023-01-12 14:05:00,39.63,39.68,39.43,39.48,221041.0,39.2832,39.3328,39.085,39.1345,221041.0
2023-01-12 14:10:00,39.47,39.65,39.46,39.65,90318.0,39.1246,39.3031,39.1147,39.3031,90318.0
2023-01-12 14:15:00,39.65,39.65,39.59,39.62,60620.0,39.3031,39.3031,39.2436,39.2733,60620.0
2023-01-12 14:20:00,39.61,39.64,39.47,39.62,77435.0,39.2634,39.2931,39.1246,39.2733,77435.0
2023-01-12 14:25:00,39.62,39.65,39.55,39.58,105500.0,39.2733,39.3031,39.2039,39.2337,105500.0
2023-01-12 14:30:00,39.58,39.58,39.49,39.54,76989.0,39.2337,39.2337,39.1445,39.194,76989.0
2023-01-12 14:35:00,39.55,39.68,39.5,39.67,71211.0,39.2039,39.3328,39.1544,39.3229,71211.0
2023-01-12 14:40:00,39.66,39.68,39.53,39.57,55151.0,39.313,39.3328,39.1841,39.2238,55151.0
2023-01-12 14:45:00,39.57,39.61,39.55,39.57,69482.0,39.2238,39.2634,39.2039,39.2238,69482.0
2023-01-12 14:50:00,39.56,39.59,39.51,39.56,90636.0,39.2138,39.2436,39.1643,39.2138,90636.0
2023-01-12 14:55:00,39.56,39.65,39.55,39.64,76418.0,39.2138,39.3031,39.2039,39.2931,76418.0
2023-01-12 15:00:00,39.65,39.65,39.4,39.46,73966.0,39.3031,39.3031,39.0552,39.1147,73966.0
2023-01-12 15:05:00,39.45,39.46,39.23,39.24,51172.0,39.1048,39.1147,38.8867,38.8966,51172.0
2023-01-12 15:10:00,39.25,39.27,39.19,39.22,81131.0,38.9066,38.9264,38.8471,38.8768,81131.0
2023-01-12 15:15:00,39.22,39.24,39.15,39.16,71982.0,38.8768,38.8966,38.8074,38.8173,71982.0
2023-01-12 15:20:00,39.16,39.33,39.15,39.33,155084.0,38.8173,38.9859,38.8074,38.9859,155084.0
2023-01-12 15:25:00,39.33,39.37,39.24,39.25,85454.0,38.9859,39.0255,38.8966,38.9066,85454.0
2023-01-12 15:30:00,39.25,39.34,39.21,39.32,142669.0,38.9066,38.9958,38.8669,38.9759,142669.0
2023-01-12 15:35:00,39.32,39.36,39.27,39.32,130907.0,38.9759,39.0156,38.9264,38.9759,130907.0
2023-01-12 15:40:00,39.33,39.34,39.22,39.23,143906.0,38.9859,38.9958,38.8768,38.8867,143906.0
2023-01-12 15:45:00,39.23,39.23,39.13,39.18,161687.0,38.8867,38.8867,38.7876,38.8372,161687.0
2023-01-12 15:50:00,39.18,39.42,39.18,39.23,343109.0,38.8372,39.0751,38.8372,38.8867,343109.0
2023-01-12 15:55:00,39.23,39.37,39.23,39.3,709625.0,38.8867,39.0255,38.8867,38.9561,709625.0
2023-01-13 09:30:00,38.65,38.89,38.52,38.84,185501.0,38.3118,38.5497,38.1829,38.5001,185501.0
2023-01-13 09:35:00,38.85,38.9,38.59,38.64,53901.0,38.5101,38.5596,38.2523,38.3019,53901.0
2023-01-13 09:40:00,38.64,38.79,38.58,38.73,99521.0,38.3019,38.4506,38.2424,38.3911,99521.0
2023-01-13 09:45:00,38.71,38.9,38.6,38.71,110530.0,38.3713,38.5596,38.2622,38.3713,110530.0
2023-01-13 09:50:00,38.71,38.85,38.67,38.84,70484.0,38.3713,38.5101,38.3316,38.5001,70484.0
2023-01-13 09:55:00,38.85,38.96,38.75,38.84,93092.0,38.5101,38.6191,38.4109,38.5001,93092.0
2023-01-13 10:00:00,38.82,39.1,38.82,39.08,144319.0,38.4803,38.7579,38.4803,38.738,144319.0
2023-01-13 10:05:00,39.1,39.28,38.96,39.04,108156.0,38.7579,38.9363,38.6191,38.6984,108156.0
2023-01-13 10:10:00,39.03,39.26,39.02,39.22,74538.0,38.6885,38.9165,38.6786,38.8768,74538.0
2023-01-13 10:15:00,39.22,39.28,39.18,39.27,83903.0,38.8768,38.9363,38.8372,38.9264,83903.0
2023-01-13 10:20:00,39.28,39.48,39.23,39.47,88790.0,38.9363,39.1345,38.8867,39.1246,88790.0
2023-01-13 10:25:00,39.47,39.47,39.3,39.39,65627.0,39.1246,39.1246,38.9561,39.0453,65627.0
2023-01-13 10:30:00,39.38,39.47,39.37,39.41,75548.0,39.0354,39.1246,39.0255,39.0652,75548.0
2023-01-13 10:35:00,39.41,39.55,39.41,39.47,71245.0,39.0652,39.2039,39.0652,39.1246,71245.0
2023-01-13 10:40:00,39.47,39.74,39.46,39.67,143907.0,39.1246,39.3923,39.1147,39.3229,143907.0
2023-01-13 10:45:00,39.67,39.92,39.66,39.91,188510.0,39.3229,39.5707,39.313,39.5608,188510.0
2023-01-13 10:50:00,39.91,40.08,39.85,40.04,161962.0,39.5608,39.7293,39.5013,39.6896,161962.0
2023-01-13 10:55:00,40.04,40.13,39.88,39.94,319529.0,39.6896,39.7789,39.531,39.5905,319529.0
2023-01-13 11:00:00,39.94,40.04,39.79,40.04,174908.0,39.5905,39.6896,39.4418,39.6896,174908.0
2023-01-13 11:05:00,40.05,40.06,39.8,39.93,168243.0,39.6996,39.7095,39.4517,39.5806,168243.0
2023-01-13 11:10:00,39.92,39.97,39.85,39.89,114556.0,39.5707,39.6203,39.5013,39.541,114556.0
2023-01-13 11:15:00,39.89,39.89,39.75,39.83,280820.0,39.541,39.541,39.4022,39.4815,280820.0
2023-01-13 11:20:00,39.83,39.93,39.72,39.86,95896.0,39.4815,39.5806,39.3724,39.5112,95896.0
2023-01-13 11:25:00,39.85,39.86,39.69,39.79,80305.0,39.5013,39.5112,39.3427,39.4418,80305.0
2023-01-13 11:30:00,39.79,39.79,39.64,39.71,125987.0,39.4418,39.4418,39.2931,39.3625,125987.0
2023-01-13 11:35:00,39.71,39.89,39.66,39.83,120331.0,39.3625,39.541,39.313,39.4815,120331.0
2023-01-13 11:40:00,39.84,39.9,39.8,39.89,50088.0,39.4914,39.5509,39.4517,39.541,50088.0
2023-01-13 11:45:00,39.88,39.88,39.69,39.77,58483.0,39.531,39.531,39.3427,39.422,58483.0
2023-01-13 11:50:00,39.77,39.8,39.6,39.65,86062.0,39.422,39.4517,39.2535,39.3031,86062.0
2023-01-13 11:55:00,39.65,39.81,39.58,39.79,103411.0,39.3031,39.4617,39.2337,39.4418,103411.0
2023-01-13 12:00:00,39.8,39.83,39.75,39.81,38129.0,39.4517,39.4815,39.4022,39.4617,38129.0
2023-01-13 12:05:00,39.82,39.96,39.8,39.95,57898.0,39.4716,39.6103,39.4517,39.6004,57898.0
2023-01-13 12:10:00,39.96,40.04,39.93,40.01,54541.0,39.6103,39.6896,39.5806,39.6599,54541.0
2023-01-13 12:15:00,40.02,40.06,39.98,40.03,38512.0,39.6698,39.7095,39.6302,39.6797,38512.0
2023-01-13 12:20:00,40.04,40.12,40.0,40.04,52925.0,39.6896,39.7689,39.65,39.6896,52925.0
2023-01-13 12:25:00,40.04,40.08,40.01,40.01,31759.0,39.6896,39.7293,39.6599,39.6599,31759.0
2023-01-13 12:30:00,40.02,40.02,39.9,39.96,36646.0,39.6698,39.6698,39.5509,39.6103,36646.0
2023-01-13 12:35:00,39.95,39.97,39.79,39.8,33964.0,39.6004,39.6203,39.4418,39.4517,33964.0
2023-01-13 12:40:00,39.81,39.87,39.78,39.87,41535.0,39.4617,39.5211,39.4319,39.5211,41535.0
2023-01-13 12:45:00,39.88,39.92,39.81,39.9,62918.0,39.531,39.5707,39.4617,39.5509,62918.0
2023-01-13 12:50:00,39.9,39.91,39.84,39.9,29812.0,39.5509,39.5608,39.4914,39.5509,29812.0
2023-01-13 12:55:00,39.89,39.95,39.88,39.95,30867.0,39.541,39.6004,39.531,39.6004,30867.0
2023-01-13 13:00:00,39.95,39.95,39.85,39.85,35749.0,39.6004,39.6004,39.5013,39.5013,35749.0
2023-01-13 13:05:00,39.82,39.89,39.8,39.83,46225.0,39.4716,39.541,39.4517,39.4815,46225.0
2023-01-13 13:10:00,39.83,39.89,39.81,39.83,89216.0,39.4815,39.541,39.4617,39.4815,89216.0
2023-01-13 13:15:00,39.83,39.83,39.74,39.82,48956.0,39.4815,39.4815,39.3923,39.4716,48956.0
2023-01-13 13:20:00,39.82,39.98,39.81,39.98,91082.0,39.4716,39.6302,39.4617,39.6302,91082.0
2023-01-13 13:25:00,39.98,40.12,39.93,40.09,120375.0,39.6302,39.7689,39.5806,39.7392,120375.0
2023-01-13 13:30:00,40.09,40.22,40.08,40.22,155043.0,39.7392,39.8681,39.7293,39.8681,155043.0
2023-01-13 13:35:00,40.22,40.23,40.12,40.23,76907.0,39.8681,39.878,39.7689,39.878,76907.0
2023-01-13 13:40:00,40.23,40.38,40.23,40.34,81277.0,39.878,40.0267,39.878,39.987,81277.0
2023-01-13 13:45:00,40.34,40.34,40.23,40.26,39829.0,39.987,39.987,39.878,39.9077,39829.0
2023-01-13 13:50:00,40.26,40.27,40.14,40.18,63520.0,39.9077,39.9176,39.7888,39.8284,63520.0
2023-01-13 13:55:00,40.17,40.2,40.16,40.19,35699.0,39.8185,39.8482,39.8086,39.8383,35699.0
2023-01-13 14:00:00,40.2,40.27,40.18,40.27,72932.0,39.8482,39.9176,39.8284,39.9176,72932.0
2023-01-13 14:05:00,40.26,40.33,40.23,40.24,66748.0,39.9077,39.9771,39.878,39.8879,66748.0
2023-01-13 14:10:00,40.25,40.33,40.24,40.27,49834.0,39.8978,39.9771,39.8879,39.9176,49834.0
2023-01-13 14:15:00,40.27,40.32,40.24,40.28,49158.0,39.9176,39.9672,39.8879,39.9275,49158.0
2023-01-13 14:20:00,40.28,40.28,40.15,40.22,70202.0,39.9275,39.9275,39.7987,39.8681,70202.0
2023-01-13 14:25:00,40.22,40.29,40.21,40.26,45570.0,39.8681,39.9375,39.8582,39.9077,45570.0
2023-01-13 14:30:00,40.26,40.31,40.2,40.24,44717.0,39.9077,39.9573,39.8482,39.8879,44717.0
2023-01-13 14:35:00,40.23,40.33,40.23,40.32,53943.0,39.878,39.9771,39.878,39.9672,53943.0
2023-01-13 14:40:00,40.32,40.34,40.26,40.29,37574.0,39.9672,39.987,39.9077,39.9375,37574.0
2023-01-13 14:45:00,40.29,40.32,40.24,40.3,52124.0,39.9375,39.9672,39.8879,39.9474,52124.0
2023-01-13 14:50:00,40.29,40.32,40.25,40.26,65096.0,39.9375,39.9672,39.8978,39.9077,65096.0
2023-01-13 14:55:00,40.26,40.38,40.24,40.37,66268.0,39.9077,40.0267,39.8879,40.0168,66268.0
2023-01-13 15:00:00,40.37,40.42,40.33,40.4,87059.0,40.0168,40.0663,39.9771,40.0465,87059.0
2023-01-13 15:05:00,40.4,40.44,40.36,40.44,79585.0,40.0465,40.0861,40.0068,40.0861,79585.0
2023-01-13 15:10:00,40.44,40.46,40.34,40.35,86353.0,40.0861,40.106,39.987,39.9969,86353.0
2023-01-13 15:15:00,40.34,40.42,40.34,40.41,96540.0,39.987,40.0663,39.987,40.0564,96540.0
2023-01-13 15:20:00,40.41,40.48,40.4,40.48,114957.0,40.0564,40.1258,40.0465,40.1258,114957.0
2023-01-13 15:25:00,40.48,40.55,40.45,40.55,137568.0,40.1258,40.1952,40.0961,40.1952,137568.0
2023-01-13 15:30:00,40.55,40.59,40.47,40.55,202845.0,40.1952,40.2348,40.1159,40.1952,202845.0
2023-01-13 15:35:00,40.55,40.65,40.55,40.65,168579.0,40.1952,40.2943,40.1952,40.2943,168579.0
2023-01-13 15:40:00,40.65,40.65,40.53,40.57,234436.0,40.2943,40.2943,40.1754,40.215,234436.0
2023-01-13 15:45:00,40.56,40.59,40.5,40.55,274382.0,40.2051,40.2348,40.1456,40.1952,274382.0
2023-01-13 15:50:00,40.54,40.7,40.48,40.69,462952.0,40.1853,40.3439,40.1258,40.334,462952.0
2023-01-13 15:55:00,40.69,40.76,40.63,40.66,888236.0,40.334,40.4033,40.2745,40.3042,888236.0
2023-01-17 09:30:00,40.62,40.93,40.45,40.61,556674.0,40.2646,40.5719,40.0961,40.2547,556674.0
2023-01-17 09:35:00,40.61,40.65,40.14,40.25,198581.0,40.2547,40.2943,39.7888,39.8978,198581.0
2023-01-17 09:40:00,40.26,40.54,40.03,40.33,150777.0,39.9077,40.1853,39.6797,39.9771,150777.0
2023-01-17 09:45:00,40.33,40.46,40.27,40.32,109049.0,39.9771,40.106,39.9176,39.9672,109049.0
2023-01-17 09:50:00,40.34,40.69,40.3,40.68,90390.0,39.987,40.334,39.9474,40.324,90390.0
2023-01-17 09:55:00,40.68,40.76,40.52,40.69,89008.0,40.324,40.4033,40.1654,40.334,89008.0
2023-01-17 10:00:00,40.72,41.02,40.71,40.96,112102.0,40.3637,40.6611,40.3538,40.6016,112102.0
2023-01-17 10:05:00,40.96,40.99,40.71,40.71,81033.0,40.6016,40.6313,40.3538,40.3538,81033.0
2023-01-17 10:10:00,40.73,40.8,40.64,40.68,85819.0,40.3736,40.443,40.2844,40.324,85819.0
2023-01-17 10:15:00,40.69,40.82,40.67,40.77,77910.0,40.334,40.4628,40.3141,40.4133,77910.0
2023-01-17 10:20:00,40.77,40.86,40.75,40.79,62953.0,40.4133,40.5025,40.3934,40.4331,62953.0
2023-01-17 10:25:00,40.79,40.8,40.42,40.42,82653.0,40.4331,40.443,40.0663,40.0663,82653.0
2023-01-17 10:30:00,40.42,40.48,40.27,40.42,103027.0,40.0663,40.1258,39.9176,40.0663,103027.0
2023-01-17 10:35:00,40.43,40.47,40.32,40.46,138602.0,40.0762,40.1159,39.9672,40.106,138602.0
2023-01-17 10:40:00,40.46,40.49,40.28,40.45,228610.0,40.106,40.1357,39.9275,40.0961,228610.0
2023-01-17 10:45:00,40.44,40.61,40.41,40.54,109724.0,40.0861,40.2547,40.0564,40.1853,109724.0
2023-01-17 10:50:00,40.54,40.64,40.5,40.63,81970.0,40.1853,40.2844,40.1456,40.2745,81970.0
2023-01-17 10:55:00,40.64,40.71,40.54,40.66,98785.0,40.2844,40.3538,40.1853,40.3042,98785.0
2023-01-17 11:00:00,40.67,40.74,40.61,40.69,144154.0,40.3141,40.3835,40.2547,40.334,144154.0
2023-01-17 11:05:00,40.69,40.71,40.26,40.36,126391.0,40.334,40.3538,39.9077,40.0068,126391.0
2023-01-17 11:10:00,40.36,40.37,40.17,40.29,213334.0,40.0068,40.0168,39.8185,39.9375,213334.0
2023-01-17 11:15:00,40.3,40.4,40.24,40.31,88804.0,39.9474,40.0465,39.8879,39.9573,88804.0
2023-01-17 11:20:00,40.32,40.34,40.2,40.21,128393.0,39.9672,39.987,39.8482,39.8582,128393.0
2023-01-17 11:25:00,40.2,40.38,40.18,40.35,74126.0,39.8482,40.0267,39.8284,39.9969,74126.0
2023-01-17 11:30:00,40.35,40.51,40.34,40.5,43432.0,39.9969,40.1555,39.987,40.1456,43432.0
2023-01-17 11:35:00,40.49,40.53,40.41,40.47,43924.0,40.1357,40.1754,40.0564,40.1159,43924.0
2023-01-17 11:40:00,40.47,40.49,40.34,40.34,27189.0,40.1159,40.1357,39.987,39.987,27189.0
2023-01-17 11:45:00,40.34,40.43,40.34,40.39,55993.0,39.987,40.0762,39.987,40.0366,55993.0
2023-01-17 11:50:00,40.39,40.47,40.35,40.47,57311.0,40.0366,40.1159,39.9969,40.1159,57311.0
2023-01-17 11:55:00,40.47,40.62,40.43,40.57,94909.0,40.1159,40.2646,40.0762,40.215,94909.0
2023-01-17 12:00:00,40.57,40.62,40.54,40.54,52257.0,40.215,40.2646,40.1853,40.1853,52257.0
2023-01-17 12:05:00,40.54,40.56,40.5,40.5,127069.0,40.1853,40.2051,40.1456,40.1456,127069.0
2023-01-17 12:10:00,40.51,40.53,40.41,40.41,66151.0,40.1555,40.1754,40.0564,40.0564,66151.0
2023-01-17 12:15:00,40.41,40.51,40.41,40.46,111927.0,40.0564,40.1555,40.0564,40.106,111927.0
2023-01-17 12:20:00,40.47,40.47,40.3,40.32,54288.0,40.1159,40.1159,39.9474,39.9672,54288.0
2023-01-17 12:25:00,40.33,40.36,40.23,40.33,34965.0,39.9771,40.0068,39.878,39.9771,34965.0
2023-01-17 12:30:00,40.33,40.35,40.25,40.29,31829.0,39.9771,39.9969,39.8978,39.9375,31829.0
2023-01-17 12:35:00,40.29,40.31,40.22,40.23,31855.0,39.9375,39.9573,39.8681,39.878,31855.0
2023-01-17 12:40:00,40.23,40.24,40.14,40.16,34665.0,39.878,39.8879,39.7888,39.8086,34665.0
2023-01-17 12:45:00,40.16,40.24,40.16,40.21,38233.0,39.8086,39.8879,39.8086,39.8582,38233.0
2023-01-17 12:50:00,40.21,40.48,40.21,40.42,99441.0,39.8582,40.1258,39.8582,40.0663,99441.0
2023-01-17 12:55:00,40.43,40.43,40.35,40.43,182715.0,40.0762,40.0762,39.9969,40.0762,182715.0
2023-01-17 13:00:00,40.43,40.48,40.36,40.4,47915.0,40.0762,40.1258,40.0068,40.0465,47915.0
2023-01-17 13:05:00,40.4,40.42,40.35,40.36,40683.0,40.0465,40.0663,39.9969,40.0068,40683.0
2023-01-17 13:10:00,40.37,40.39,40.29,40.32,67518.0,40.0168,40.0366,39.9375,39.9672,67518.0
2023-01-17 13:15:00,40.32,40.43,40.3,40.38,61773.0,39.9672,40.0762,39.9474,40.0267,61773.0
2023-01-17 13:20:00,40.39,40.39,40.24,40.24,44906.0,40.0366,40.0366,39.8879,39.8879,44906.0
2023-01-17 13:25:00,40.25,40.34,40.25,40.32,29709.0,39.8978,39.987,39.8978,39.9672,29709.0
2023-01-17 13:30:00,40.32,40.38,40.27,40.37,27825.0,39.9672,40.0267,39.9176,40.0168,27825.0
2023-01-17 13:35:00,40.37,40.43,40.33,40.43,54888.0,40.0168,40.0762,39.9771,40.0762,54888.0
2023-01-17 13:40:00,40.43,40.45,40.39,40.43,40659.0,40.0762,40.0961,40.0366,40.0762,40659.0
2023-01-17 13:45:00,40.43,40.53,40.4,40.52,32126.0,40.0762,40.1754,40.0465,40.1654,32126.0
2023-01-17 13:50:00,40.52,40.56,40.51,40.55,34639.0,40.1654,40.2051,40.1555,40.1952,34639.0
2023-01-17 13:55:00,40.54,40.65,40.53,40.63,44813.0,40.1853,40.2943,40.1754,40.2745,44813.0
2023-01-17 14:00:00,40.62,40.64,40.58,40.64,36109.0,40.2646,40.2844,40.2249,40.2844,36109.0
2023-01-17 14:05:00,40.64,40.69,40.59,40.65,151238.0,40.2844,40.334,40.2348,40.2943,151238.0
2023-01-17 14:10:00,40.63,40.68,40.59,40.67,129419.0,40.2745,40.324,40.2348,40.3141,129419.0
2023-01-17 14:15:00,40.66,40.76,40.61,40.72,226662.0,40.3042,40.4033,40.2547,40.3637,226662.0
2023-01-17 14:20:00,40.73,40.78,40.66,40.78,85540.0,40.3736,40.4232,40.3042,40.4232,85540.0
2023-01-17 14:25:00,40.78,40.84,40.76,40.79,44525.0,40.4232,40.4826,40.4033,40.4331,44525.0
2023-01-17 14:30:00,40.79,40.9,40.79,40.88,216878.0,40.4331,40.5421,40.4331,40.5223,216878.0
2023-01-17 14:35:00,40.88,40.93,40.84,40.87,132502.0,40.5223,40.5719,40.4826,40.5124,132502.0
2023-01-17 14:40:00,40.88,41.01,40.87,40.99,230023.0,40.5223,40.6512,40.5124,40.6313,230023.0
2023-01-17 14:45:00,41.0,41.05,40.98,41.02,139509.0,40.6412,40.6908,40.6214,40.6611,139509.0
2023-01-17 14:50:00,41.02,41.06,41.0,41.03,134825.0,40.6611,40.7007,40.6412,40.671,134825.0
2023-01-17 14:55:00,41.04,41.04,40.91,40.93,73378.0,40.6809,40.6809,40.552,40.5719,73378.0
2023-01-17 15:00:00,40.93,41.06,40.92,41.04,66595.0,40.5719,40.7007,40.5619,40.6809,66595.0
2023-01-17 15:05:00,41.04,41.05,41.01,41.04,55734.0,40.6809,40.6908,40.6512,40.6809,55734.0
2023-01-17 15:10:00,41.04,41.05,40.94,41.01,112893.0,40.6809,40.6908,40.5818,40.6512,112893.0
2023-01-17 15:15:00,41.01,41.04,40.93,41.04,101914.0,40.6512,40.6809,40.5719,40.6809,101914.0
2023-01-17 15:20:00,41.04,41.13,40.94,41.12,155492.0,40.6809,40.7701,40.5818,40.7602,155492.0
2023-01-17 15:25:00,41.12,41.13,41.07,41.11,131811.0,40.7602,40.7701,40.7106,40.7503,131811.0
2023-01-17 15:30:00,41.11,41.16,41.07,41.09,197389.0,40.7503,40.7998,40.7106,40.7305,197389.0
2023-01-17 15:35:00,41.1,41.11,40.97,40.99,146130.0,40.7404,40.7503,40.6115,40.6313,146130.0
2023-01-17 15:40:00,40.99,41.04,40.9,40.98,246482.0,40.6313,40.6809,40.5421,40.6214,246482.0
2023-01-17 15:45:00,40.98,40.99,40.82,40.84,282685.0,40.6214,40.6313,40.4628,40.4826,282685.0
2023-01-17 15:50:00,40.84,40.98,40.83,40.96,454138.0,40.4826,40.6214,40.4727,40.6016,454138.0
2023-01-17 15:55:00,40.96,41.05,40.95,41.03,860241.0,40.6016,40.6908,40.5917,40.671,860241.0
2023-01-18 09:30:00,41.49,41.91,41.34,41.6,208247.0,41.127,41.5433,40.9783,41.236,208247.0
2023-01-18 09:35:00,41.59,41.6,41.24,41.34,51776.0,41.2261,41.236,40.8791,40.9783,51776.0
2023-01-18 09:40:00,41.36,41.46,41.23,41.38,90018.0,40.9981,41.0972,40.8692,41.0179,90018.0
2023-01-18 09:45:00,41.38,41.66,41.38,41.64,155215.0,41.0179,41.2955,41.0179,41.2756,155215.0
2023-01-18 09:50:00,41.64,41.75,41.57,41.59,76749.0,41.2756,41.3847,41.2063,41.2261,76749.0
2023-01-18 09:55:00,41.58,41.64,41.43,41.64,58204.0,41.2162,41.2756,41.0675,41.2756,58204.0
2023-01-18 10:00:00,41.64,41.72,41.56,41.61,105890.0,41.2756,41.3549,41.1963,41.2459,105890.0
2023-01-18 10:05:00,41.61,41.75,41.55,41.55,164745.0,41.2459,41.3847,41.1864,41.1864,164745.0
2023-01-18 10:10:00,41.55,41.62,41.34,41.36,167305.0,41.1864,41.2558,40.9783,40.9981,167305.0
2023-01-18 10:15:00,41.35,41.43,41.12,41.23,80773.0,40.9882,41.0675,40.7602,40.8692,80773.0
2023-01-18 10:20:00,41.23,41.39,41.23,41.33,51965.0,40.8692,41.0278,40.8692,40.9684,51965.0
2023-01-18 10:25:00,41.34,41.45,41.31,41.4,60481.0,40.9783,41.0873,40.9485,41.0377,60481.0
2023-01-18 10:30:00,41.4,41.41,41.22,41.31,56957.0,41.0377,41.0477,40.8593,40.9485,56957.0
2023-01-18 10:35:00,41.32,41.35,41.0,41.01,69452.0,40.9584,40.9882,40.6412,40.6512,69452.0
2023-01-18 10:40:00,41.01,41.06,40.73,40.77,67213.0,40.6512,40.7007,40.3736,40.4133,67213.0
2023-01-18 10:45:00,40.76,40.86,40.75,40.8,86544.0,40.4033,40.5025,40.3934,40.443,86544.0
2023-01-18 10:50:00,40.8,40.81,40.6,40.6,69199.0,40.443,40.4529,40.2447,40.2447,69199.0
2023-01-18 10:55:00,40.59,40.7,40.56,40.65,63172.0,40.2348,40.3439,40.2051,40.2943,63172.0
2023-01-18 11:00:00,40.65,40.72,40.56,40.56,64141.0,40.2943,40.3637,40.2051,40.2051,64141.0
2023-01-18 11:05:00,40.56,40.58,40.4,40.55,89643.0,40.2051,40.2249,40.0465,40.1952,89643.0
2023-01-18 11:10:00,40.55,40.57,40.44,40.55,39096.0,40.1952,40.215,40.0861,40.1952,39096.0
2023-01-18 11:15:00,40.54,40.58,40.46,40.5,41615.0,40.1853,40.2249,40.106,40.1456,41615.0
2023-01-18 11:20:00,40.49,40.5,40.33,40.38,59473.0,40.1357,40.1456,39.9771,40.0267,59473.0
2023-01-18 11:25:00,40.38,40.54,40.35,40.54,50697.0,40.0267,40.1853,39.9969,40.1853,50697.0
2023-01-18 11:30:00,40.52,40.58,40.48,40.53,62229.0,40.1654,40.2249,40.1258,40.1754,62229.0
2023-01-18 11:35:00,40.54,40.55,40.27,40.3,40971.0,40.1853,40.1952,39.9176,39.9474,40971.0
2023-01-18 11:40:00,40.3,40.32,40.1,40.1,75118.0,39.9474,39.9672,39.7491,39.7491,75118.0
2023-01-18 11:45:00,40.12,40.2,40.1,40.18,62874.0,39.7689,39.8482,39.7491,39.8284,62874.0
2023-01-18 11:50:00,40.18,40.19,40.06,40.13,45219.0,39.8284,39.8383,39.7095,39.7789,45219.0
2023-01-18 11:55:00,40.15,40.28,40.13,40.25,42343.0,39.7987,39.9275,39.7789,39.8978,42343.0
2023-01-18 12:00:00,40.25,40.35,40.21,40.25,174182.0,39.8978,39.9969,39.8582,39.8978,174182.0
2023-01-18 12:05:00,40.25,40.3,40.2,40.3,31919.0,39.8978,39.9474,39.8482,39.9474,31919.0
2023-01-18 12:10:00,40.29,40.39,40.28,40.37,39324.0,39.9375,40.0366,39.9275,40.0168,39324.0
2023-01-18 12:15:00,40.35,40.38,40.29,40.34,42980.0,39.9969,40.0267,39.9375,39.987,42980.0
2023-01-18 12:20:00,40.35,40.39,40.31,40.37,47433.0,39.9969,40.0366,39.9573,40.0168,47433.0
2023-01-18 12:25:00,40.38,40.45,40.3,40.44,81364.0,40.0267,40.0961,39.9474,40.0861,81364.0
2023-01-18 12:30:00,40.43,40.44,40.28,40.38,41740.0,40.0762,40.0861,39.9275,40.0267,41740.0
2023-01-18 12:35:00,40.38,40.48,40.35,40.47,60365.0,40.0267,40.1258,39.9969,40.1159,60365.0
2023-01-18 12:40:00,40.45,40.45,40.39,40.45,14597.0,40.0961,40.0961,40.0366,40.0961,14597.0
2023-01-18 12:45:00,40.44,40.44,40.38,40.4,27000.0,40.0861,40.0861,40.0267,40.0465,27000.0
2023-01-18 12:50:00,40.4,40.42,40.32,40.33,26234.0,40.0465,40.0663,39.9672,39.9771,26234.0
2023-01-18 12:55:00,40.31,40.35,40.25,40.3,19763.0,39.9573,39.9969,39.8978,39.9474,19763.0
2023-01-18 13:00:00,40.3,40.38,40.21,40.23,56932.0,39.9474,40.0267,39.8582,39.878,56932.0
2023-01-18 13:05:00,40.23,40.24,40.03,40.08,54684.0,39.878,39.8879,39.6797,39.7293,54684.0
2023-01-18 13:10:00,40.07,40.17,40.06,40.15,37980.0,39.7194,39.8185,39.7095,39.7987,37980.0
2023-01-18 13:15:00,40.16,40.23,40.14,40.23,31205.0,39.8086,39.878,39.7888,39.878,31205.0
2023-01-18 13:20:00,40.23,40.33,40.22,40.31,13319.0,39.878,39.9771,39.8681,39.9573,13319.0
2023-01-18 13:25:00,40.3,40.46,40.3,40.46,22974.0,39.9474,40.106,39.9474,40.106,22974.0
2023-01-18 13:30:00,40.45,40.46,40.24,40.27,39970.0,40.0961,40.106,39.8879,39.9176,39970.0
2023-01-18 13:35:00,40.28,40.36,40.24,40.34,25856.0,39.9275,40.0068,39.8879,39.987,25856.0
2023-01-18 13:40:00,40.34,40.47,40.33,40.46,32273.0,39.987,40.1159,39.9771,40.106,32273.0
2023-01-18 13:45:00,40.44,40.47,40.38,40.41,19248.0,40.0861,40.1159,40.0267,40.0564,19248.0
2023-01-18 13:50:00,40.41,40.5,40.4,40.49,19298.0,40.0564,40.1456,40.0465,40.1357,19298.0
2023-01-18 13:55:00,40.49,40.5,40.43,40.46,13922.0,40.1357,40.1456,40.0762,40.106,13922.0
2023-01-18 14:00:00,40.47,40.49,40.39,40.43,70274.0,40.1159,40.1357,40.0366,40.0762,70274.0
2023-01-18 14:05:00,40.43,40.5,40.36,40.47,15383.0,40.0762,40.1456,40.0068,40.1159,15383.0
2023-01-18 14:10:00,40.47,40.52,40.46,40.5,28708.0,40.1159,40.1654,40.106,40.1456,28708.0
2023-01-18 14:15:00,40.5,40.51,40.42,40.44,35713.0,40.1456,40.1555,40.0663,40.0861,35713.0
2023-01-18 14:20:00,40.45,40.56,40.45,40.53,18955.0,40.0961,40.2051,40.0961,40.1754,18955.0
2023-01-18 14:25:00,40.53,40.66,40.51,40.65,24358.0,40.1754,40.3042,40.1555,40.2943,24358.0
2023-01-18 14:30:00,40.65,40.66,40.58,40.63,38808.0,40.2943,40.3042,40.2249,40.2745,38808.0
2023-01-18 14:35:00,40.62,40.69,40.58,40.65,51062.0,40.2646,40.334,40.2249,40.2943,51062.0
2023-01-18 14:40:00,40.66,40.72,40.65,40.71,18389.0,40.3042,40.3637,40.2943,40.3538,18389.0
2023-01-18 14:45:00,40.72,40.74,40.67,40.68,42008.0,40.3637,40.3835,40.3141,40.324,42008.0
2023-01-18 14:50:00,40.68,40.69,40.6,40.64,26188.0,40.324,40.334,40.2447,40.2844,26188.0
2023-01-18 14:55:00,40.64,40.66,40.58,40.61,19935.0,40.2844,40.3042,40.2249,40.2547,19935.0
2023-01-18 15:00:00,40.6,40.6,40.52,40.57,28462.0,40.2447,40.2447,40.1654,40.215,28462.0
2023-01-18 15:05:00,40.57,40.59,40.51,40.54,31109.0,40.215,40.2348,40.1555,40.1853,31109.0
2023-01-18 15:10:00,40.55,40.66,40.53,40.58,37655.0,40.1952,40.3042,40.1754,40.2249,37655.0
2023-01-18 15:15:00,40.58,40.64,40.54,40.6,51621.0,40.2249,40.2844,40.1853,40.2447,51621.0
2023-01-18 15:20:00,40.6,40.69,40.59,40.66,40519.0,40.2447,40.334,40.2348,40.3042,40519.0
2023-01-18 15:25:00,40.65,40.7,40.64,40.68,43954.0,40.2943,40.3439,40.2844,40.324,43954.0
2023-01-18 15:30:00,40.67,40.67,40.52,40.53,79403.0,40.3141,40.3141,40.1654,40.1754,79403.0
2023-01-18 15:35:00,40.52,40.58,40.51,40.55,58534.0,40.1654,40.2249,40.1555,40.1952,58534.0
2023-01-18 15:40:00,40.56,40.57,40.48,40.55,80355.0,40.2051,40.215,40.1258,40.1952,80355.0
2023-01-18 15:45:00,40.55,40.61,40.5,40.6,129084.0,40.1952,40.2547,40.1456,40.2447,129084.0
2023-01-18 15:50:00,40.59,40.7,40.57,40.61,220448.0,40.2348,40.3439,40.215,40.2547,220448.0
2023-01-18 15:55:00,40.61,40.64,40.47,40.49,539957.0,40.2547,40.2844,40.1159,40.1357,539957.0
2023-01-19 09:30:00,40.0,40.2,39.77,39.93,136014.0,39.65,39.8482,39.422,39.5806,136014.0
2023-01-19 09:35:00,39.96,40.23,39.9,40.21,73299.0,39.6103,39.878,39.5509,39.8582,73299.0
2023-01-19 09:40:00,40.21,40.23,39.93,39.96,78484.0,39.8582,39.878,39.5806,39.6103,78484.0
2023-01-19 09:45:00,39.95,40.0,39.47,39.54,97858.0,39.6004,39.65,39.1246,39.194,97858.0
2023-01-19 09:50:00,39.55,39.58,39.36,39.39,139030.0,39.2039,39.2337,39.0156,39.0453,139030.0
2023-01-19 09:55:00,39.4,39.76,39.4,39.55,126770.0,39.0552,39.4121,39.0552,39.2039,126770.0
2023-01-19 10:00:00,39.55,39.76,39.45,39.59,78400.0,39.2039,39.4121,39.1048,39.2436,78400.0
2023-01-19 10:05:00,39.59,39.69,39.51,39.61,51096.0,39.2436,39.3427,39.1643,39.2634,51096.0
2023-01-19 10:10:00,39.61,39.64,39.38,39.41,82923.0,39.2634,39.2931,39.0354,39.0652,82923.0
2023-01-19 10:15:00,39.41,39.78,39.39,39.64,85401.0,39.0652,39.4319,39.0453,39.2931,85401.0
2023-01-19 10:20:00,39.65,39.68,39.5,39.51,69433.0,39.3031,39.3328,39.1544,39.1643,69433.0
2023-01-19 10:25:00,39.51,39.59,39.36,39.42,60725.0,39.1643,39.2436,39.0156,39.0751,60725.0
2023-01-19 10:30:00,39.4,39.43,39.29,39.37,79065.0,39.0552,39.085,38.9462,39.0255,79065.0
2023-01-19 10:35:00,39.37,39.58,39.33,39.49,68776.0,39.0255,39.2337,38.9859,39.1445,68776.0
2023-01-19 10:40:00,39.49,39.52,39.32,39.35,60457.0,39.1445,39.1742,38.9759,39.0057,60457.0
2023-01-19 10:45:00,39.34,39.34,39.15,39.24,78881.0,38.9958,38.9958,38.8074,38.8966,78881.0
2023-01-19 10:50:00,39.23,39.25,39.08,39.09,65175.0,38.8867,38.9066,38.738,38.748,65175.0
2023-01-19 10:55:00,39.09,39.16,39.02,39.14,64274.0,38.748,38.8173,38.6786,38.7975,64274.0
2023-01-19 11:00:00,39.14,39.16,39.02,39.07,50270.0,38.7975,38.8173,38.6786,38.7281,50270.0
2023-01-19 11:05:00,39.07,39.16,38.98,39.15,67820.0,38.7281,38.8173,38.6389,38.8074,67820.0
2023-01-19 11:10:00,39.16,39.28,39.14,39.18,81036.0,38.8173,38.9363,38.7975,38.8372,81036.0
2023-01-19 11:15:00,39.18,39.18,38.9,38.91,118779.0,38.8372,38.8372,38.5596,38.5695,118779.0
2023-01-19 11:20:00,38.93,38.93,38.83,38.86,81827.0,38.5894,38.5894,38.4902,38.52,81827.0
2023-01-19 11:25:00,38.86,38.89,38.75,38.8,73372.0,38.52,38.5497,38.4109,38.4605,73372.0
2023-01-19 11:30:00,38.78,38.82,38.7,38.77,63388.0,38.4407,38.4803,38.3614,38.4308,63388.0
2023-01-19 11:35:00,38.76,38.83,38.71,38.81,51131.0,38.4208,38.4902,38.3713,38.4704,51131.0
2023-01-19 11:40:00,38.81,38.84,38.59,38.59,58795.0,38.4704,38.5001,38.2523,38.2523,58795.0
2023-01-19 11:45:00,38.58,38.67,38.56,38.65,82511.0,38.2424,38.3316,38.2226,38.3118,82511.0
2023-01-19 11:50:00,38.65,38.81,38.62,38.8,56651.0,38.3118,38.4704,38.2821,38.4605,56651.0
2023-01-19 11:55:00,38.8,38.87,38.73,38.84,44757.0,38.4605,38.5299,38.3911,38.5001,44757.0
2023-01-19 12:00:00,38.86,38.96,38.85,38.94,40853.0,38.52,38.6191,38.5101,38.5993,40853.0
2023-01-19 12:05:00,38.95,39.0,38.88,38.9,51909.0,38.6092,38.6587,38.5398,38.5596,51909.0
2023-01-19 12:10:00,38.9,39.01,38.86,39.01,28040.0,38.5596,38.6687,38.52,38.6687,28040.0
2023-01-19 12:15:00,39.02,39.13,39.0,39.08,51419.0,38.6786,38.7876,38.6587,38.738,51419.0
2023-01-19 12:20:00,39.09,39.1,38.93,38.95,41612.0,38.748,38.7579,38.5894,38.6092,41612.0
2023-01-19 12:25:00,38.95,39.05,38.91,39.03,34960.0,38.6092,38.7083,38.5695,38.6885,34960.0
2023-01-19 12:30:00,39.03,39.08,38.99,39.01,44351.0,38.6885,38.738,38.6488,38.6687,44351.0
2023-01-19 12:35:00,39.01,39.12,38.98,39.11,44545.0,38.6687,38.7777,38.6389,38.7678,44545.0
2023-01-19 12:40:00,39.11,39.19,39.07,39.1,27161.0,38.7678,38.8471,38.7281,38.7579,27161.0
2023-01-19 12:45:00,39.1,39.21,39.01,39.04,31853.0,38.7579,38.8669,38.6687,38.6984,31853.0
2023-01-19 12:50:00,39.04,39.11,39.0,39.01,41222.0,38.6984,38.7678,38.6587,38.6687,41222.0
2023-01-19 12:55:00,39.0,39.09,38.99,39.09,33994.0,38.6587,38.748,38.6488,38.748,33994.0
2023-01-19 13:00:00,39.09,39.19,39.07,39.13,70777.0,38.748,38.8471,38.7281,38.7876,70777.0
2023-01-19 13:05:00,39.11,39.16,39.04,39.12,74606.0,38.7678,38.8173,38.6984,38.7777,74606.0
2023-01-19 13:10:00,39.13,39.13,39.02,39.09,42917.0,38.7876,38.7876,38.6786,38.748,42917.0
2023-01-19 13:15:00,39.09,39.12,39.0,39.09,46629.0,38.748,38.7777,38.6587,38.748,46629.0
2023-01-19 13:20:00,39.09,39.18,39.03,39.07,36634.0,38.748,38.8372,38.6885,38.7281,36634.0
2023-01-19 13:25:00,39.08,39.08,39.01,39.08,26385.0,38.738,38.738,38.6687,38.738,26385.0
2023-01-19 13:30:00,39.09,39.17,39.03,39.06,44601.0,38.748,38.8273,38.6885,38.7182,44601.0
2023-01-19 13:35:00,39.07,39.24,39.06,39.22,56003.0,38.7281,38.8966,38.7182,38.8768,56003.0
2023-01-19 13:40:00,39.23,39.32,39.14,39.15,54270.0,38.8867,38.9759,38.7975,38.8074,54270.0
2023-01-19 13:45:00,39.16,39.18,39.11,39.12,30490.0,38.8173,38.8372,38.7678,38.7777,30490.0
2023-01-19 13:50:00,39.1,39.12,39.0,39.04,50430.0,38.7579,38.7777,38.6587,38.6984,50430.0
2023-01-19 13:55:00,39.05,39.09,38.99,39.09,50131.0,38.7083,38.748,38.6488,38.748,50131.0
2023-01-19 14:00:00,39.08,39.11,39.0,39.05,42461.0,38.738,38.7678,38.6587,38.7083,42461.0
2023-01-19 14:05:00,39.06,39.06,38.99,39.03,46179.0,38.7182,38.7182,38.6488,38.6885,46179.0
2023-01-19 14:10:00,39.02,39.14,39.01,39.11,55206.0,38.6786,38.7975,38.6687,38.7678,55206.0
2023-01-19 14:15:00,39.12,39.18,39.1,39.14,55378.0,38.7777,38.8372,38.7579,38.7975,55378.0
2023-01-19 14:20:00,39.14,39.37,39.14,39.37,46466.0,38.7975,39.0255,38.7975,39.0255,46466.0
2023-01-19 14:25:00,39.37,39.43,39.31,39.39,19674.0,39.0255,39.085,38.966,39.0453,19674.0
2023-01-19 14:30:00,39.4,39.44,39.36,39.43,38552.0,39.0552,39.0949,39.0156,39.085,38552.0
2023-01-19 14:35:00,39.44,39.51,39.38,39.39,40096.0,39.0949,39.1643,39.0354,39.0453,40096.0
2023-01-19 14:40:00,39.39,39.43,39.35,39.39,45287.0,39.0453,39.085,39.0057,39.0453,45287.0
2023-01-19 14:45:00,39.4,39.47,39.37,39.41,36467.0,39.0552,39.1246,39.0255,39.0652,36467.0
2023-01-19 14:50:00,39.41,39.45,39.38,39.39,30688.0,39.0652,39.1048,39.0354,39.0453,30688.0
2023-01-19 14:55:00,39.38,39.44,39.32,39.32,44652.0,39.0354,39.0949,38.9759,38.9759,44652.0
2023-01-19 15:00:00,39.33,39.4,39.31,39.37,131312.0,38.9859,39.0552,38.966,39.0255,131312.0
2023-01-19 15:05:00,39.37,39.37,39.23,39.25,72222.0,39.0255,39.0255,38.8867,38.9066,72222.0
2023-01-19 15:10:00,39.25,39.36,39.24,39.3,134697.0,38.9066,39.0156,38.8966,38.9561,134697.0
2023-01-19 15:15:00,39.3,39.34,39.16,39.21,136523.0,38.9561,38.9958,38.8173,38.8669,136523.0
2023-01-19 15:20:00,39.21,39.22,39.14,39.19,58861.0,38.8669,38.8768,38.7975,38.8471,58861.0
2023-01-19 15:25:00,39.19,39.2,39.08,39.12,119591.0,38.8471,38.857,38.738,38.7777,119591.0
2023-01-19 15:30:00,39.12,39.13,38.99,39.03,92773.0,38.7777,38.7876,38.6488,38.6885,92773.0
2023-01-19 15:35:00,39.02,39.06,38.99,39.02,56904.0,38.6786,38.7182,38.6488,38.6786,56904.0
2023-01-19 15:40:00,39.02,39.02,38.86,38.89,112462.0,38.6786,38.6786,38.52,38.5497,112462.0
2023-01-19 15:45:00,38.88,38.94,38.84,38.89,170114.0,38.5398,38.5993,38.5001,38.5497,170114.0
2023-01-19 15:50:00,38.88,38.95,38.75,38.77,318652.0,38.5398,38.6092,38.4109,38.4308,318652.0
2023-01-19 15:55:00,38.77,38.78,38.54,38.55,1205355.0,38.4308,38.4407,38.2028,38.2127,1205355.0
2023-01-20 09:30:00,38.96,39.0,38.23,38.26,409349.0,38.6191,38.6587,37.8955,37.9252,409349.0
2023-01-20 09:35:00,38.28,38.59,38.19,38.57,239181.0,37.945,38.2523,37.8558,38.2325,239181.0
2023-01-20 09:40:00,38.58,38.75,38.47,38.52,285639.0,38.2424,38.4109,38.1334,38.1829,285639.0
2023-01-20 09:45:00,38.52,38.53,38.22,38.35,191934.0,38.1829,38.1929,37.8856,38.0144,191934.0
2023-01-20 09:50:00,38.36,38.74,38.35,38.5,296577.0,38.0243,38.401,38.0144,38.1631,296577.0
2023-01-20 09:55:00,38.47,38.61,38.43,38.52,142838.0,38.1334,38.2722,38.0937,38.1829,142838.0
2023-01-20 10:00:00,38.53,38.7,38.44,38.51,256860.0,38.1929,38.3614,38.1036,38.173,256860.0
2023-01-20 10:05:00,38.51,38.67,38.51,38.54,128042.0,38.173,38.3316,38.173,38.2028,128042.0
2023-01-20 10:10:00,38.54,38.59,38.49,38.55,54986.0,38.2028,38.2523,38.1532,38.2127,54986.0
2023-01-20 10:15:00,38.55,38.55,38.28,38.36,178477.0,38.2127,38.2127,37.945,38.0243,178477.0
2023-01-20 10:20:00,38.37,38.42,38.22,38.23,83987.0,38.0343,38.0838,37.8856,37.8955,83987.0
2023-01-20 10:25:00,38.24,38.45,38.06,38.43,158341.0,37.9054,38.1136,37.727,38.0937,158341.0
2023-01-20 10:30:00,38.44,38.51,38.39,38.44,115197.0,38.1036,38.173,38.0541,38.1036,115197.0
2023-01-20 10:35:00,38.43,38.48,38.31,38.36,65092.0,38.0937,38.1433,37.9748,38.0243,65092.0
2023-01-20 10:40:00,38.32,38.41,38.29,38.36,46261.0,37.9847,38.0739,37.955,38.0243,46261.0
2023-01-20 10:45:00,38.36,38.41,38.32,38.37,32451.0,38.0243,38.0739,37.9847,38.0343,32451.0
2023-01-20 10:50:00,38.37,38.38,38.15,38.21,114855.0,38.0343,38.0442,37.8162,37.8757,114855.0
2023-01-20 10:55:00,38.19,38.27,38.14,38.16,61762.0,37.8558,37.9351,37.8063,37.8261,61762.0
2023-01-20 11:00:00,38.15,38.36,38.12,38.35,125049.0,37.8162,38.0243,37.7864,38.0144,125049.0
2023-01-20 11:05:00,38.36,38.38,38.3,38.33,78989.0,38.0243,38.0442,37.9649,37.9946,78989.0
2023-01-20 11:10:00,38.33,38.38,38.25,38.29,128952.0,37.9946,38.0442,37.9153,37.955,128952.0
2023-01-20 11:15:00,38.29,38.32,38.23,38.31,171335.0,37.955,37.9847,37.8955,37.9748,171335.0
2023-01-20 11:20:00,38.32,38.32,38.23,38.28,112121.0,37.9847,37.9847,37.8955,37.945,112121.0
2023-01-20 11:25:00,38.29,38.72,38.26,38.63,321629.0,37.955,38.3812,37.9252,38.292,321629.0
2023-01-20 11:30:00,38.63,38.68,38.53,38.55,215385.0,38.292,38.3415,38.1929,38.2127,215385.0
2023-01-20 11:35:00,38.55,38.59,38.45,38.45,149914.0,38.2127,38.2523,38.1136,38.1136,149914.0
2023-01-20 11:40:00,38.45,38.55,38.38,38.42,96821.0,38.1136,38.2127,38.0442,38.0838,96821.0
2023-01-20 11:45:00,38.44,38.54,38.43,38.5,93672.0,38.1036,38.2028,38.0937,38.1631,93672.0
2023-01-20 11:50:00,38.5,38.53,38.46,38.48,45350.0,38.1631,38.1929,38.1235,38.1433,45350.0
2023-01-20 11:55:00,38.48,38.54,38.44,38.48,59193.0,38.1433,38.2028,38.1036,38.1433,59193.0
2023-01-20 12:00:00,38.47,38.67,38.46,38.66,98867.0,38.1334,38.3316,38.1235,38.3217,98867.0
2023-01-20 12:05:00,38.66,38.67,38.59,38.63,123747.0,38.3217,38.3316,38.2523,38.292,123747.0
2023-01-20 12:10:00,38.63,38.81,38.61,38.81,351845.0,38.292,38.4704,38.2722,38.4704,351845.0
2023-01-20 12:15:00,38.82,38.86,38.7,38.82,87041.0,38.4803,38.52,38.3614,38.4803,87041.0
2023-01-20 12:20:00,38.82,38.9,38.78,38.79,86606.0,38.4803,38.5596,38.4407,38.4506,86606.0
2023-01-20 12:25:00,38.78,38.84,38.76,38.77,48235.0,38.4407,38.5001,38.4208,38.4308,48235.0
2023-01-20 12:30:00,38.77,38.81,38.72,38.77,129027.0,38.4308,38.4704,38.3812,38.4308,129027.0
2023-01-20 12:35:00,38.77,38.81,38.72,38.8,52829.0,38.4308,38.4704,38.3812,38.4605,52829.0
2023-01-20 12:40:00,38.8,38.81,38.73,38.73,55225.0,38.4605,38.4704,38.3911,38.3911,55225.0
2023-01-20 12:45:00,38.73,38.77,38.68,38.75,76844.0,38.3911,38.4308,38.3415,38.4109,76844.0
2023-01-20 12:50:00,38.75,38.79,38.72,38.75,56830.0,38.4109,38.4506,38.3812,38.4109,56830.0
2023-01-20 12:55:00,38.75,38.75,38.63,38.64,39893.0,38.4109,38.4109,38.292,38.3019,39893.0
2023-01-20 13:00:00,38.64,38.8,38.62,38.7,97957.0,38.3019,38.4605,38.2821,38.3614,97957.0
2023-01-20 13:05:00,38.7,38.7,38.62,38.65,72418.0,38.3614,38.3614,38.2821,38.3118,72418.0
2023-01-20 13:10:00,38.65,38.72,38.54,38.69,157528.0,38.3118,38.3812,38.2028,38.3515,157528.0
2023-01-20 13:15:00,38.7,38.74,38.6,38.61,136707.0,38.3614,38.401,38.2622,38.2722,136707.0
2023-01-20 13:20:00,38.6,38.69,38.58,38.66,80784.0,38.2622,38.3515,38.2424,38.3217,80784.0
2023-01-20 13:25:00,38.66,38.69,38.59,38.63,112726.0,38.3217,38.3515,38.2523,38.292,112726.0
2023-01-20 13:30:00,38.63,38.73,38.61,38.73,122458.0,38.292,38.3911,38.2722,38.3911,122458.0
2023-01-20 13:35:00,38.73,38.93,38.71,38.91,148275.0,38.3911,38.5894,38.3713,38.5695,148275.0
2023-01-20 13:40:00,38.91,38.95,38.85,38.86,104478.0,38.5695,38.6092,38.5101,38.52,104478.0
2023-01-20 13:45:00,38.86,38.98,38.83,38.98,119769.0,38.52,38.6389,38.4902,38.6389,119769.0
2023-01-20 13:50:00,38.99,39.06,38.94,38.96,94237.0,38.6488,38.7182,38.5993,38.6191,94237.0
2023-01-20 13:55:00,38.96,39.01,38.94,38.98,40152.0,38.6191,38.6687,38.5993,38.6389,40152.0
2023-01-20 14:00:00,39.0,39.01,38.9,38.95,52353.0,38.6587,38.6687,38.5596,38.6092,52353.0
2023-01-20 14:05:00,38.96,38.97,38.9,38.9,128437.0,38.6191,38.629,38.5596,38.5596,128437.0
2023-01-20 14:10:00,38.9,38.96,38.84,38.91,126962.0,38.5596,38.6191,38.5001,38.5695,126962.0
2023-01-20 14:15:00,38.89,38.97,38.89,38.92,48465.0,38.5497,38.629,38.5497,38.5794,48465.0
2023-01-20 14:20:00,38.92,38.99,38.89,38.97,99796.0,38.5794,38.6488,38.5497,38.629,99796.0
2023-01-20 14:25:00,38.97,39.0,38.93,39.0,103731.0,38.629,38.6587,38.5894,38.6587,103731.0
2023-01-20 14:30:00,39.0,39.07,38.98,39.02,112453.0,38.6587,38.7281,38.6389,38.6786,112453.0
2023-01-20 14:35:00,39.02,39.06,39.01,39.05,45600.0,38.6786,38.7182,38.6687,38.7083,45600.0
2023-01-20 14:40:00,39.05,39.08,39.02,39.04,58562.0,38.7083,38.738,38.6786,38.6984,58562.0
2023-01-20 14:45:00,39.04,39.06,38.99,39.02,66333.0,38.6984,38.7182,38.6488,38.6786,66333.0
2023-01-20 14:50:00,39.02,39.03,38.96,39.01,66088.0,38.6786,38.6885,38.6191,38.6687,66088.0
2023-01-20 14:55:00,39.01,39.04,38.98,39.04,60535.0,38.6687,38.6984,38.6389,38.6984,60535.0
2023-01-20 15:00:00,39.04,39.12,39.03,39.1,217177.0,38.6984,38.7777,38.6885,38.7579,217177.0
2023-01-20 15:05:00,39.09,39.23,39.06,39.22,103002.0,38.748,38.8867,38.7182,38.8768,103002.0
2023-01-20 15:10:00,39.22,39.35,39.22,39.3,74083.0,38.8768,39.0057,38.8768,38.9561,74083.0
2023-01-20 15:15:00,39.3,39.34,39.26,39.26,81173.0,38.9561,38.9958,38.9165,38.9165,81173.0
2023-01-20 15:20:00,39.27,39.28,39.19,39.23,65258.0,38.9264,38.9363,38.8471,38.8867,65258.0
2023-01-20 15:25:00,39.23,39.3,39.22,39.26,68197.0,38.8867,38.9561,38.8768,38.9165,68197.0
2023-01-20 15:30:00,39.26,39.31,39.24,39.28,200937.0,38.9165,38.966,38.8966,38.9363,200937.0
2023-01-20 15:35:00,39.28,39.35,39.25,39.34,117521.0,38.9363,39.0057,38.9066,38.9958,117521.0
2023-01-20 15:40:00,39.34,39.36,39.22,39.23,202776.0,38.9958,39.0156,38.8768,38.8867,202776.0
2023-01-20 15:45:00,39.22,39.25,39.15,39.23,329810.0,38.8768,38.9066,38.8074,38.8867,329810.0
2023-01-20 15:50:00,39.23,39.5,39.19,39.41,426154.0,38.8867,39.1544,38.8471,39.0652,426154.0
2023-01-20 15:55:00,39.42,39.56,39.41,39.49,1089439.0,39.0751,39.2138,39.0652,39.1445,1089439.0
2023-01-23 09:30:00,40.16,40.57,40.1,40.47,313200.0,39.8086,40.215,39.7491,40.1159,313200.0
2023-01-23 09:35:00,40.45,40.72,40.38,40.72,128175.0,40.0961,40.3637,40.0267,40.3637,128175.0
2023-01-23 09:40:00,40.72,41.05,40.71,40.81,180921.0,40.3637,40.6908,40.3538,40.4529,180921.0
2023-01-23 09:45:00,40.82,41.05,40.76,41.05,139546.0,40.4628,40.6908,40.4033,40.6908,139546.0
2023-01-23 09:50:00,41.06,41.21,41.03,41.12,138317.0,40.7007,40.8494,40.671,40.7602,138317.0
2023-01-23 09:55:00,41.13,41.37,41.13,41.36,261325.0,40.7701,41.008,40.7701,40.9981,261325.0
2023-01-23 10:00:00,41.35,41.65,41.34,41.41,194646.0,40.9882,41.2856,40.9783,41.0477,194646.0
2023-01-23 10:05:00,41.41,41.5,41.36,41.37,108178.0,41.0477,41.1369,40.9981,41.008,108178.0
2023-01-23 10:10:00,41.37,41.47,41.31,41.37,94940.0,41.008,41.1071,40.9485,41.008,94940.0
2023-01-23 10:15:00,41.37,41.39,41.21,41.35,89199.0,41.008,41.0278,40.8494,40.9882,89199.0
2023-01-23 10:20:00,41.34,41.58,41.3,41.58,76907.0,40.9783,41.2162,40.9386,41.2162,76907.0
2023-01-23 10:25:00,41.56,41.77,41.55,41.61,85869.0,41.1963,41.4045,41.1864,41.2459,85869.0
2023-01-23 10:30:00,41.62,41.73,41.54,41.72,172212.0,41.2558,41.3649,41.1765,41.3549,172212.0
2023-01-23 10:35:00,41.72,41.73,41.57,41.69,70822.0,41.3549,41.3649,41.2063,41.3252,70822.0
2023-01-23 10:40:00,41.7,41.77,41.63,41.73,106692.0,41.3351,41.4045,41.2657,41.3649,106692.0
2023-01-23 10:45:00,41.74,41.95,41.69,41.95,110994.0,41.3748,41.5829,41.3252,41.5829,110994.0
2023-01-23 10:50:00,41.96,41.96,41.58,41.59,117133.0,41.5928,41.5928,41.2162,41.2261,117133.0
2023-01-23 10:55:00,41.59,41.64,41.51,41.61,93772.0,41.2261,41.2756,41.1468,41.2459,93772.0
2023-01-23 11:00:00,41.61,41.88,41.6,41.86,137464.0,41.2459,41.5135,41.236,41.4937,137464.0
2023-01-23 11:05:00,41.86,41.98,41.84,41.97,124740.0,41.4937,41.6127,41.4739,41.6028,124740.0
2023-01-23 11:10:00,41.98,42.17,41.95,42.0,151722.0,41.6127,41.801,41.5829,41.6325,151722.0
2023-01-23 11:15:00,41.99,42.08,41.87,42.08,176090.0,41.6226,41.7118,41.5036,41.7118,176090.0
2023-01-23 11:20:00,42.09,42.1,41.94,42.05,100431.0,41.7217,41.7316,41.573,41.6821,100431.0
2023-01-23 11:25:00,42.04,42.06,41.76,41.77,83533.0,41.6721,41.692,41.3946,41.4045,83533.0
2023-01-23 11:30:00,41.77,41.91,41.72,41.86,83772.0,41.4045,41.5433,41.3549,41.4937,83772.0
2023-01-23 11:35:00,41.86,41.93,41.77,41.85,85444.0,41.4937,41.5631,41.4045,41.4838,85444.0
2023-01-23 11:40:00,41.84,41.9,41.8,41.87,82918.0,41.4739,41.5334,41.4342,41.5036,82918.0
2023-01-23 11:45:00,41.87,41.99,41.79,41.98,63516.0,41.5036,41.6226,41.4243,41.6127,63516.0
2023-01-23 11:50:00,41.98,42.01,41.91,41.98,108663.0,41.6127,41.6424,41.5433,41.6127,108663.0
2023-01-23 11:55:00,41.97,42.04,41.93,42.04,72955.0,41.6028,41.6721,41.5631,41.6721,72955.0
2023-01-23 12:00:00,42.05,42.08,41.98,42.02,71186.0,41.6821,41.7118,41.6127,41.6523,71186.0
2023-01-23 12:05:00,42.02,42.03,41.84,41.87,74359.0,41.6523,41.6622,41.4739,41.5036,74359.0
2023-01-23 12:10:00,41.87,41.96,41.84,41.87,85770.0,41.5036,41.5928,41.4739,41.5036,85770.0
2023-01-23 12:15:00,41.87,41.96,41.83,41.93,50958.0,41.5036,41.5928,41.464,41.5631,50958.0
2023-01-23 12:20:00,41.94,41.98,41.87,41.96,45827.0,41.573,41.6127,41.5036,41.5928,45827.0
2023-01-23 12:25:00,41.96,41.99,41.93,41.98,33660.0,41.5928,41.6226,41.5631,41.6127,33660.0
2023-01-23 12:30:00,41.99,42.07,41.94,42.02,46111.0,41.6226,41.7019,41.573,41.6523,46111.0
2023-01-23 12:35:00,42.03,42.09,41.99,42.08,44354.0,41.6622,41.7217,41.6226,41.7118,44354.0
2023-01-23 12:40:00,42.08,42.18,42.07,42.18,57673.0,41.7118,41.8109,41.7019,41.8109,57673.0
2023-01-23 12:45:00,42.17,42.25,42.17,42.25,171897.0,41.801,41.8803,41.801,41.8803,171897.0
2023-01-23 12:50:00,42.25,42.39,42.19,42.38,67893.0,41.8803,42.0191,41.8208,42.0092,67893.0
2023-01-23 12:55:00,42.4,42.47,42.38,42.44,64916.0,42.029,42.0984,42.0092,42.0686,64916.0
2023-01-23 13:00:00,42.44,42.45,42.35,42.42,68550.0,42.0686,42.0786,41.9794,42.0488,68550.0
2023-01-23 13:05:00,42.42,42.44,42.38,42.41,39442.0,42.0488,42.0686,42.0092,42.0389,39442.0
2023-01-23 13:10:00,42.42,42.45,42.35,42.45,36591.0,42.0488,42.0786,41.9794,42.0786,36591.0
2023-01-23 13:15:00,42.44,42.65,42.44,42.59,125268.0,42.0686,42.2768,42.0686,42.2173,125268.0
2023-01-23 13:20:00,42.6,42.7,42.59,42.69,76069.0,42.2272,42.3264,42.2173,42.3165,76069.0
2023-01-23 13:25:00,42.68,42.72,42.64,42.71,53783.0,42.3065,42.3462,42.2669,42.3363,53783.0
2023-01-23 13:30:00,42.71,42.8,42.71,42.76,73111.0,42.3363,42.4255,42.3363,42.3858,73111.0
2023-01-23 13:35:00,42.77,42.77,42.68,42.75,60236.0,42.3958,42.3958,42.3065,42.3759,60236.0
2023-01-23 13:40:00,42.75,42.82,42.73,42.76,47464.0,42.3759,42.4453,42.3561,42.3858,47464.0
2023-01-23 13:45:00,42.77,42.77,42.61,42.61,56654.0,42.3958,42.3958,42.2372,42.2372,56654.0
2023-01-23 13:50:00,42.62,42.63,42.55,42.58,86209.0,42.2471,42.257,42.1777,42.2074,86209.0
2023-01-23 13:55:00,42.58,42.66,42.5,42.51,80514.0,42.2074,42.2867,42.1281,42.138,80514.0
2023-01-23 14:00:00,42.5,42.53,42.37,42.48,165834.0,42.1281,42.1579,41.9993,42.1083,165834.0
2023-01-23 14:05:00,42.47,42.59,42.47,42.54,110576.0,42.0984,42.2173,42.0984,42.1678,110576.0
2023-01-23 14:10:00,42.54,42.61,42.51,42.6,55837.0,42.1678,42.2372,42.138,42.2272,55837.0
2023-01-23 14:15:00,42.6,42.71,42.54,42.69,41547.0,42.2272,42.3363,42.1678,42.3165,41547.0
2023-01-23 14:20:00,42.69,42.72,42.64,42.71,48336.0,42.3165,42.3462,42.2669,42.3363,48336.0
2023-01-23 14:25:00,42.7,42.74,42.63,42.68,116892.0,42.3264,42.366,42.257,42.3065,116892.0
2023-01-23 14:30:00,42.68,42.73,42.55,42.64,85718.0,42.3065,42.3561,42.1777,42.2669,85718.0
2023-01-23 14:35:00,42.64,42.64,42.43,42.48,161390.0,42.2669,42.2669,42.0587,42.1083,161390.0
2023-01-23 14:40:00,42.48,42.57,42.45,42.5,77116.0,42.1083,42.1975,42.0786,42.1281,77116.0
2023-01-23 14:45:00,42.5,42.55,42.23,42.3,226857.0,42.1281,42.1777,41.8605,41.9299,226857.0
2023-01-23 14:50:00,42.29,42.31,42.21,42.29,58561.0,41.92,41.9398,41.8407,41.92,58561.0
2023-01-23 14:55:00,42.29,42.44,42.29,42.41,55114.0,41.92,42.0686,41.92,42.0389,55114.0
2023-01-23 15:00:00,42.41,42.43,42.23,42.24,61709.0,42.0389,42.0587,41.8605,41.8704,61709.0
2023-01-23 15:05:00,42.23,42.4,42.2,42.4,60471.0,41.8605,42.029,41.8307,42.029,60471.0
2023-01-23 15:10:00,42.39,42.57,42.35,42.57,64670.0,42.0191,42.1975,41.9794,42.1975,64670.0
2023-01-23 15:15:00,42.57,42.69,42.54,42.67,88449.0,42.1975,42.3165,42.1678,42.2966,88449.0
2023-01-23 15:20:00,42.67,42.74,42.62,42.69,125977.0,42.2966,42.366,42.2471,42.3165,125977.0
2023-01-23 15:25:00,42.68,42.7,42.55,42.69,76831.0,42.3065,42.3264,42.1777,42.3165,76831.0
2023-01-23 15:30:00,42.69,42.74,42.57,42.62,96995.0,42.3165,42.366,42.1975,42.2471,96995.0
2023-01-23 15:35:00,42.62,42.68,42.57,42.58,129398.0,42.2471,42.3065,42.1975,42.2074,129398.0
2023-01-23 15:40:00,42.57,42.58,42.41,42.45,228264.0,42.1975,42.2074,42.0389,42.0786,228264.0
2023-01-23 15:45:00,42.45,42.54,42.41,42.47,535533.0,42.0786,42.1678,42.0389,42.0984,535533.0
2023-01-23 15:50:00,42.47,42.75,42.46,42.71,257041.0,42.0984,42.3759,42.0885,42.3363,257041.0
2023-01-23 15:55:00,42.7,42.85,42.69,42.75,811657.0,42.3264,42.4751,42.3165,42.3759,811657.0
2023-01-24 09:30:00,41.93,42.55,41.93,42.55,369446.0,41.5631,42.1777,41.5631,42.1777,369446.0
2023-01-24 09:35:00,42.52,42.52,42.02,42.39,137738.0,42.1479,42.1479,41.6523,42.0191,137738.0
2023-01-24 09:40:00,42.38,42.59,42.35,42.55,133803.0,42.0092,42.2173,41.9794,42.1777,133803.0
2023-01-24 09:45:00,42.54,43.28,42.46,43.16,210545.0,42.1678,42.9013,42.0885,42.7823,210545.0
2023-01-24 09:50:00,43.18,43.19,42.97,43.16,132243.0,42.8022,42.8121,42.594,42.7823,132243.0
2023-01-24 09:55:00,43.16,43.2,42.49,42.55,100087.0,42.7823,42.822,42.1182,42.1777,100087.0
2023-01-24 10:00:00,42.55,42.6,42.35,42.37,268521.0,42.1777,42.2272,41.9794,41.9993,268521.0
2023-01-24 10:05:00,42.38,42.51,42.3,42.3,203616.0,42.0092,42.138,41.9299,41.9299,203616.0
2023-01-24 10:10:00,42.3,42.57,42.14,42.57,144018.0,41.9299,42.1975,41.7713,42.1975,144018.0
2023-01-24 10:15:00,42.57,42.72,42.25,42.27,93459.0,42.1975,42.3462,41.8803,41.9001,93459.0
2023-01-24 10:20:00,42.28,42.39,42.13,42.21,95690.0,41.91,42.0191,41.7614,41.8407,95690.0
2023-01-24 10:25:00,42.21,42.48,42.19,42.44,79942.0,41.8407,42.1083,41.8208,42.0686,79942.0
2023-01-24 10:30:00,42.44,42.46,42.27,42.34,78865.0,42.0686,42.0885,41.9001,41.9695,78865.0
2023-01-24 10:35:00,42.33,42.33,42.08,42.22,74248.0,41.9596,41.9596,41.7118,41.8506,74248.0
2023-01-24 10:40:00,42.22,42.22,42.11,42.15,37862.0,41.8506,41.8506,41.7415,41.7812,37862.0
2023-01-24 10:45:00,42.13,42.29,42.12,42.18,50544.0,41.7614,41.92,41.7514,41.8109,50544.0
2023-01-24 10:50:00,42.19,42.38,42.14,42.38,42148.0,41.8208,42.0092,41.7713,42.0092,42148.0
2023-01-24 10:55:00,42.38,42.39,42.21,42.23,57108.0,42.0092,42.0191,41.8407,41.8605,57108.0
2023-01-24 11:00:00,42.23,42.33,42.13,42.27,64497.0,41.8605,41.9596,41.7614,41.9001,64497.0
2023-01-24 11:05:00,42.26,42.3,42.12,42.21,58207.0,41.8902,41.9299,41.7514,41.8407,58207.0
2023-01-24 11:10:00,42.19,42.3,42.02,42.07,66870.0,41.8208,41.9299,41.6523,41.7019,66870.0
2023-01-24 11:15:00,42.07,42.12,41.95,42.01,53374.0,41.7019,41.7514,41.5829,41.6424,53374.0
2023-01-24 11:20:00,42.0,42.22,41.98,42.19,108308.0,41.6325,41.8506,41.6127,41.8208,108308.0
2023-01-24 11:25:00,42.18,42.33,42.15,42.33,52676.0,41.8109,41.9596,41.7812,41.9596,52676.0
2023-01-24 11:30:00,42.33,42.34,42.14,42.16,56424.0,41.9596,41.9695,41.7713,41.7911,56424.0
2023-01-24 11:35:00,42.16,42.31,42.15,42.31,38592.0,41.7911,41.9398,41.7812,41.9398,38592.0
2023-01-24 11:40:00,42.3,42.34,42.18,42.2,53760.0,41.9299,41.9695,41.8109,41.8307,53760.0
2023-01-24 11:45:00,42.19,42.25,42.16,42.2,48723.0,41.8208,41.8803,41.7911,41.8307,48723.0
2023-01-24 11:50:00,42.2,42.27,42.17,42.25,46720.0,41.8307,41.9001,41.801,41.8803,46720.0
2023-01-24 11:55:00,42.26,42.32,42.21,42.26,33156.0,41.8902,41.9497,41.8407,41.8902,33156.0
2023-01-24 12:00:00,42.26,42.31,42.13,42.23,141108.0,41.8902,41.9398,41.7614,41.8605,141108.0
2023-01-24 12:05:00,42.24,42.35,42.18,42.35,57744.0,41.8704,41.9794,41.8109,41.9794,57744.0
2023-01-24 12:10:00,42.36,42.42,42.34,42.41,40285.0,41.9893,42.0488,41.9695,42.0389,40285.0
2023-01-24 12:15:00,42.42,42.42,42.34,42.37,30078.0,42.0488,42.0488,41.9695,41.9993,30078.0
2023-01-24 12:20:00,42.37,42.39,42.29,42.32,25014.0,41.9993,42.0191,41.92,41.9497,25014.0
2023-01-24 12:25:00,42.33,42.41,42.3,42.38,33648.0,41.9596,42.0389,41.9299,42.0092,33648.0
2023-01-24 12:30:00,42.37,42.39,42.3,42.36,20859.0,41.9993,42.0191,41.9299,41.9893,20859.0
2023-01-24 12:35:00,42.36,42.39,42.3,42.38,38079.0,41.9893,42.0191,41.9299,42.0092,38079.0
2023-01-24 12:40:00,42.38,42.38,42.28,42.33,67001.0,42.0092,42.0092,41.91,41.9596,67001.0
2023-01-24 12:45:00,42.33,42.39,42.3,42.37,42067.0,41.9596,42.0191,41.9299,41.9993,42067.0
2023-01-24 12:50:00,42.38,42.39,42.28,42.35,55581.0,42.0092,42.0191,41.91,41.9794,55581.0
2023-01-24 12:55:00,42.34,42.35,42.22,42.22,20411.0,41.9695,41.9794,41.8506,41.8506,20411.0
2023-01-24 13:00:00,42.22,42.24,42.03,42.04,58691.0,41.8506,41.8704,41.6622,41.6721,58691.0
2023-01-24 13:05:00,42.04,42.18,42.02,42.15,21153.0,41.6721,41.8109,41.6523,41.7812,21153.0
2023-01-24 13:10:00,42.15,42.25,42.15,42.16,39339.0,41.7812,41.8803,41.7812,41.7911,39339.0
2023-01-24 13:15:00,42.18,42.33,42.16,42.33,41301.0,41.8109,41.9596,41.7911,41.9596,41301.0
2023-01-24 13:20:00,42.32,42.33,42.23,42.26,42686.0,41.9497,41.9596,41.8605,41.8902,42686.0
2023-01-24 13:25:00,42.25,42.37,42.22,42.37,34141.0,41.8803,41.9993,41.8506,41.9993,34141.0
2023-01-24 13:30:00,42.37,42.38,42.28,42.34,29628.0,41.9993,42.0092,41.91,41.9695,29628.0
2023-01-24 13:35:00,42.34,42.37,42.3,42.33,40919.0,41.9695,41.9993,41.9299,41.9596,40919.0
2023-01-24 13:40:00,42.33,42.4,42.31,42.36,37033.0,41.9596,42.029,41.9398,41.9893,37033.0
2023-01-24 13:45:00,42.36,42.36,42.25,42.25,36129.0,41.9893,41.9893,41.8803,41.8803,36129.0
2023-01-24 13:50:00,42.26,42.28,42.18,42.26,28268.0,41.8902,41.91,41.8109,41.8902,28268.0
2023-01-24 13:55:00,42.26,42.32,42.25,42.3,29135.0,41.8902,41.9497,41.8803,41.9299,29135.0
2023-01-24 14:00:00,42.29,42.32,42.19,42.29,37644.0,41.92,41.9497,41.8208,41.92,37644.0
2023-01-24 14:05:00,42.28,42.29,42.2,42.25,33941.0,41.91,41.92,41.8307,41.8803,33941.0
2023-01-24 14:10:00,42.25,42.36,42.23,42.32,74227.0,41.8803,41.9893,41.8605,41.9497,74227.0
2023-01-24 14:15:00,42.32,42.37,42.28,42.29,24505.0,41.9497,41.9993,41.91,41.92,24505.0
2023-01-24 14:20:00,42.29,42.34,42.27,42.3,32905.0,41.92,41.9695,41.9001,41.9299,32905.0
2023-01-24 14:25:00,42.3,42.31,42.25,42.28,27778.0,41.9299,41.9398,41.8803,41.91,27778.0
2023-01-24 14:30:00,42.29,42.32,42.24,42.3,40729.0,41.92,41.9497,41.8704,41.9299,40729.0
2023-01-24 14:35:00,42.29,42.34,42.27,42.3,29536.0,41.92,41.9695,41.9001,41.9299,29536.0
2023-01-24 14:40:00,42.29,42.3,42.24,42.27,26274.0,41.92,41.9299,41.8704,41.9001,26274.0
2023-01-24 14:45:00,42.27,42.35,42.24,42.25,38793.0,41.9001,41.9794,41.8704,41.8803,38793.0
2023-01-24 14:50:00,42.25,42.36,42.2,42.35,83513.0,41.8803,41.9893,41.8307,41.9794,83513.0
2023-01-24 14:55:00,42.35,42.42,42.33,42.39,30028.0,41.9794,42.0488,41.9596,42.0191,30028.0
2023-01-24 15:00:00,42.39,42.45,42.35,42.43,35846.0,42.0191,42.0786,41.9794,42.0587,35846.0
2023-01-24 15:05:00,42.43,42.51,42.4,42.45,64033.0,42.0587,42.138,42.029,42.0786,64033.0
2023-01-24 15:10:00,42.44,42.48,42.37,42.41,54259.0,42.0686,42.1083,41.9993,42.0389,54259.0
2023-01-24 15:15:00,42.41,42.44,42.35,42.43,40908.0,42.0389,42.0686,41.9794,42.0587,40908.0
2023-01-24 15:20:00,42.43,42.46,42.37,42.45,47687.0,42.0587,42.0885,41.9993,42.0786,47687.0
2023-01-24 15:25:00,42.46,42.51,42.41,42.48,67096.0,42.0885,42.138,42.0389,42.1083,67096.0
2023-01-24 15:30:00,42.48,42.52,42.33,42.34,87354.0,42.1083,42.1479,41.9596,41.9695,87354.0
2023-01-24 15:35:00,42.34,42.38,42.29,42.37,88019.0,41.9695,42.0092,41.92,41.9993,88019.0
2023-01-24 15:40:00,42.36,42.38,42.29,42.35,106806.0,41.9893,42.0092,41.92,41.9794,106806.0
2023-01-24 15:45:00,42.34,42.35,42.21,42.23,261487.0,41.9695,41.9794,41.8407,41.8605,261487.0
2023-01-24 15:50:00,42.22,42.44,42.21,42.37,360309.0,41.8506,42.0686,41.8407,41.9993,360309.0
2023-01-24 15:55:00,42.37,42.54,42.36,42.52,586328.0,41.9993,42.1678,41.9893,42.1479,586328.0
2023-01-25 09:30:00,41.72,41.72,41.32,41.56,172488.0,41.3549,41.3549,40.9584,41.1963,172488.0
2023-01-25 09:35:00,41.57,41.9,41.47,41.85,73209.0,41.2063,41.5334,41.1071,41.4838,73209.0
2023-01-25 09:40:00,41.82,42.08,41.76,41.82,108825.0,41.4541,41.7118,41.3946,41.4541,108825.0
2023-01-25 09:45:00,41.82,42.01,41.76,41.76,234195.0,41.4541,41.6424,41.3946,41.3946,234195.0
2023-01-25 09:50:00,41.77,41.85,41.44,41.48,137386.0,41.4045,41.4838,41.0774,41.117,137386.0
2023-01-25 09:55:00,41.5,41.57,41.14,41.22,228606.0,41.1369,41.2063,40.78,40.8593,228606.0
2023-01-25 10:00:00,41.21,41.28,41.07,41.26,184438.0,40.8494,40.9188,40.7106,40.899,184438.0
2023-01-25 10:05:00,41.26,41.35,41.16,41.23,142962.0,40.899,40.9882,40.7998,40.8692,142962.0
2023-01-25 10:10:00,41.24,41.32,40.9,40.92,133778.0,40.8791,40.9584,40.5421,40.5619,133778.0
2023-01-25 10:15:00,40.93,41.17,40.9,41.11,133353.0,40.5719,40.8098,40.5421,40.7503,133353.0
2023-01-25 10:20:00,41.1,41.11,40.88,40.9,129825.0,40.7404,40.7503,40.5223,40.5421,129825.0
2023-01-25 10:25:00,40.91,41.07,40.91,41.02,56418.0,40.552,40.7106,40.552,40.6611,56418.0
2023-01-25 10:30:00,41.03,41.15,40.88,40.91,90545.0,40.671,40.7899,40.5223,40.552,90545.0
2023-01-25 10:35:00,40.91,41.01,40.82,40.84,155725.0,40.552,40.6512,40.4628,40.4826,155725.0
2023-01-25 10:40:00,40.84,40.98,40.8,40.91,115367.0,40.4826,40.6214,40.443,40.552,115367.0
2023-01-25 10:45:00,40.92,41.06,40.87,40.87,83700.0,40.5619,40.7007,40.5124,40.5124,83700.0
2023-01-25 10:50:00,40.87,40.95,40.77,40.95,65897.0,40.5124,40.5917,40.4133,40.5917,65897.0
2023-01-25 10:55:00,40.95,41.12,40.91,41.08,371552.0,40.5917,40.7602,40.552,40.7205,371552.0
2023-01-25 11:00:00,41.08,41.31,41.06,41.29,73668.0,40.7205,40.9485,40.7007,40.9287,73668.0
2023-01-25 11:05:00,41.29,41.35,41.27,41.34,55199.0,40.9287,40.9882,40.9089,40.9783,55199.0
2023-01-25 11:10:00,41.34,41.64,41.33,41.64,165046.0,40.9783,41.2756,40.9684,41.2756,165046.0
2023-01-25 11:15:00,41.64,41.95,41.59,41.9,117424.0,41.2756,41.5829,41.2261,41.5334,117424.0
2023-01-25 11:20:00,41.9,41.99,41.76,41.82,103487.0,41.5334,41.6226,41.3946,41.4541,103487.0
2023-01-25 11:25:00,41.84,41.85,41.77,41.83,74006.0,41.4739,41.4838,41.4045,41.464,74006.0
2023-01-25 11:30:00,41.83,41.88,41.66,41.69,58771.0,41.464,41.5135,41.2955,41.3252,58771.0
2023-01-25 11:35:00,41.69,41.76,41.62,41.71,110674.0,41.3252,41.3946,41.2558,41.345,110674.0
2023-01-25 11:40:00,41.72,41.74,41.64,41.69,48361.0,41.3549,41.3748,41.2756,41.3252,48361.0
2023-01-25 11:45:00,41.69,41.81,41.68,41.81,60173.0,41.3252,41.4442,41.3153,41.4442,60173.0
2023-01-25 11:50:00,41.82,42.18,41.76,42.15,134550.0,41.4541,41.8109,41.3946,41.7812,134550.0
2023-01-25 11:55:00,42.15,42.28,42.08,42.09,114103.0,41.7812,41.91,41.7118,41.7217,114103.0
2023-01-25 12:00:00,42.09,42.1,41.87,41.91,105197.0,41.7217,41.7316,41.5036,41.5433,105197.0
2023-01-25 12:05:00,41.91,41.98,41.86,41.97,48642.0,41.5433,41.6127,41.4937,41.6028,48642.0
2023-01-25 12:10:00,41.97,41.99,41.9,41.98,58518.0,41.6028,41.6226,41.5334,41.6127,58518.0
2023-01-25 12:15:00,41.98,42.0,41.92,41.93,18896.0,41.6127,41.6325,41.5532,41.5631,18896.0
2023-01-25 12:20:00,41.93,41.93,41.83,41.83,38416.0,41.5631,41.5631,41.464,41.464,38416.0
2023-01-25 12:25:00,41.81,41.86,41.76,41.77,26574.0,41.4442,41.4937,41.3946,41.4045,26574.0
2023-01-25 12:30:00,41.77,41.79,41.7,41.72,37895.0,41.4045,41.4243,41.3351,41.3549,37895.0
2023-01-25 12:35:00,41.73,41.85,41.72,41.8,48900.0,41.3649,41.4838,41.3549,41.4342,48900.0
2023-01-25 12:40:00,41.8,41.89,41.79,41.86,34520.0,41.4342,41.5235,41.4243,41.4937,34520.0
2023-01-25 12:45:00,41.85,41.85,41.79,41.81,39784.0,41.4838,41.4838,41.4243,41.4442,39784.0
2023-01-25 12:50:00,41.81,41.86,41.79,41.8,20935.0,41.4442,41.4937,41.4243,41.4342,20935.0
2023-01-25 12:55:00,41.79,41.82,41.74,41.8,25174.0,41.4243,41.4541,41.3748,41.4342,25174.0
2023-01-25 13:00:00,41.8,41.99,41.79,41.83,43666.0,41.4342,41.6226,41.4243,41.464,43666.0
2023-01-25 13:05:00,41.83,41.93,41.83,41.91,26788.0,41.464,41.5631,41.464,41.5433,26788.0
2023-01-25 13:10:00,41.91,41.99,41.88,41.94,28202.0,41.5433,41.6226,41.5135,41.573,28202.0
2023-01-25 13:15:00,41.95,42.03,41.95,41.97,30711.0,41.5829,41.6622,41.5829,41.6028,30711.0
2023-01-25 13:20:00,41.98,42.07,41.97,42.07,18659.0,41.6127,41.7019,41.6028,41.7019,18659.0
2023-01-25 13:25:00,42.06,42.18,42.05,42.16,36368.0,41.692,41.8109,41.6821,41.7911,36368.0
2023-01-25 13:30:00,42.16,42.2,42.04,42.05,43742.0,41.7911,41.8307,41.6721,41.6821,43742.0
2023-01-25 13:35:00,42.05,42.2,42.04,42.15,32404.0,41.6821,41.8307,41.6721,41.7812,32404.0
2023-01-25 13:40:00,42.16,42.23,42.16,42.18,19825.0,41.7911,41.8605,41.7911,41.8109,19825.0
2023-01-25 13:45:00,42.19,42.35,42.18,42.32,38066.0,41.8208,41.9794,41.8109,41.9497,38066.0
2023-01-25 13:50:00,42.33,42.33,42.27,42.32,61197.0,41.9596,41.9596,41.9001,41.9497,61197.0
2023-01-25 13:55:00,42.31,42.32,42.24,42.26,82541.0,41.9398,41.9497,41.8704,41.8902,82541.0
2023-01-25 14:00:00,42.28,42.34,42.26,42.3,42608.0,41.91,41.9695,41.8902,41.9299,42608.0
2023-01-25 14:05:00,42.29,42.31,42.26,42.27,44163.0,41.92,41.9398,41.8902,41.9001,44163.0
2023-01-25 14:10:00,42.27,42.4,42.26,42.39,108967.0,41.9001,42.029,41.8902,42.0191,108967.0
2023-01-25 14:15:00,42.39,42.55,42.39,42.5,97675.0,42.0191,42.1777,42.0191,42.1281,97675.0
2023-01-25 14:20:00,42.51,42.52,42.42,42.46,95638.0,42.138,42.1479,42.0488,42.0885,95638.0
2023-01-25 14:25:00,42.46,42.46,42.4,42.44,65188.0,42.0885,42.0885,42.029,42.0686,65188.0
2023-01-25 14:30:00,42.44,42.51,42.42,42.43,55483.0,42.0686,42.138,42.0488,42.0587,55483.0
2023-01-25 14:35:00,42.42,42.48,42.4,42.42,83274.0,42.0488,42.1083,42.029,42.0488,83274.0
2023-01-25 14:40:00,42.42,42.45,42.4,42.4,119665.0,42.0488,42.0786,42.029,42.029,119665.0
2023-01-25 14:45:00,42.4,42.46,42.4,42.45,37637.0,42.029,42.0885,42.029,42.0786,37637.0
2023-01-25 14:50:00,42.46,42.51,42.42,42.48,59367.0,42.0885,42.138,42.0488,42.1083,59367.0
2023-01-25 14:55:00,42.48,42.56,42.47,42.49,49031.0,42.1083,42.1876,42.0984,42.1182,49031.0
2023-01-25 15:00:00,42.5,42.63,42.48,42.62,130049.0,42.1281,42.257,42.1083,42.2471,130049.0
2023-01-25 15:05:00,42.63,42.7,42.6,42.7,87089.0,42.257,42.3264,42.2272,42.3264,87089.0
2023-01-25 15:10:00,42.7,42.74,42.56,42.57,104416.0,42.3264,42.366,42.1876,42.1975,104416.0
2023-01-25 15:15:00,42.57,42.75,42.53,42.73,102269.0,42.1975,42.3759,42.1579,42.3561,102269.0
2023-01-25 15:20:00,42.72,42.76,42.67,42.67,82787.0,42.3462,42.3858,42.2966,42.2966,82787.0
2023-01-25 15:25:00,42.66,42.74,42.62,42.73,84730.0,42.2867,42.366,42.2471,42.3561,84730.0
2023-01-25 15:30:00,42.73,42.78,42.72,42.75,72996.0,42.3561,42.4057,42.3462,42.3759,72996.0
2023-01-25 15:35:00,42.75,42.75,42.61,42.65,98240.0,42.3759,42.3759,42.2372,42.2768,98240.0
2023-01-25 15:40:00,42.65,42.68,42.62,42.64,81449.0,42.2768,42.3065,42.2471,42.2669,81449.0
2023-01-25 15:45:00,42.63,42.74,42.62,42.72,118580.0,42.257,42.366,42.2471,42.3462,118580.0
2023-01-25 15:50:00,42.71,42.78,42.55,42.61,226662.0,42.3363,42.4057,42.1777,42.2372,226662.0
2023-01-25 15:55:00,42.61,42.8,42.57,42.75,529684.0,42.2372,42.4255,42.1975,42.3759,529684.0
2023-01-26 09:30:00,43.59,44.08,43.57,43.98,290094.0,43.2086,43.6943,43.1888,43.5952,290094.0
2023-01-26 09:35:00,43.98,44.07,43.88,43.93,287566.0,43.5952,43.6844,43.496,43.5456,287566.0
2023-01-26 09:40:00,43.91,44.06,43.62,43.68,205586.0,43.5258,43.6745,43.2383,43.2978,205586.0
2023-01-26 09:45:00,43.71,43.98,43.67,43.67,195551.0,43.3275,43.5952,43.2879,43.2879,195551.0
2023-01-26 09:50:00,43.67,43.67,43.36,43.52,203532.0,43.2879,43.2879,42.9806,43.1392,203532.0
2023-01-26 09:55:00,43.52,43.6,43.1,43.39,119192.0,43.1392,43.2185,42.7229,43.0103,119192.0
2023-01-26 10:00:00,43.4,43.74,43.3,43.61,153597.0,43.0202,43.3573,42.9211,43.2284,153597.0
2023-01-26 10:05:00,43.61,43.67,43.16,43.22,207101.0,43.2284,43.2879,42.7823,42.8418,207101.0
2023-01-26 10:10:00,43.25,43.5,43.17,43.44,82821.0,42.8716,43.1194,42.7923,43.0599,82821.0
2023-01-26 10:15:00,43.44,43.61,43.38,43.61,59842.0,43.0599,43.2284,43.0004,43.2284,59842.0
2023-01-26 10:20:00,43.62,43.83,43.55,43.79,127241.0,43.2383,43.4465,43.1689,43.4068,127241.0
2023-01-26 10:25:00,43.79,43.8,43.51,43.62,72465.0,43.4068,43.4167,43.1293,43.2383,72465.0
2023-01-26 10:30:00,43.59,43.71,43.51,43.55,130318.0,43.2086,43.3275,43.1293,43.1689,130318.0
2023-01-26 10:35:00,43.55,43.55,43.12,43.12,66971.0,43.1689,43.1689,42.7427,42.7427,66971.0
2023-01-26 10:40:00,43.11,43.26,43.07,43.19,55810.0,42.7328,42.8815,42.6931,42.8121,55810.0
2023-01-26 10:45:00,43.18,43.33,43.14,43.31,35963.0,42.8022,42.9509,42.7625,42.931,35963.0
2023-01-26 10:50:00,43.3,43.3,42.91,42.93,71485.0,42.9211,42.9211,42.5345,42.5544,71485.0
2023-01-26 10:55:00,42.92,42.98,42.8,42.82,49384.0,42.5444,42.6039,42.4255,42.4453,49384.0
2023-01-26 11:00:00,42.82,43.21,42.8,43.04,184954.0,42.4453,42.8319,42.4255,42.6634,184954.0
2023-01-26 11:05:00,43.04,43.07,42.95,43.02,110228.0,42.6634,42.6931,42.5742,42.6436,110228.0
2023-01-26 11:10:00,43.02,43.19,43.0,43.19,52767.0,42.6436,42.8121,42.6237,42.8121,52767.0
2023-01-26 11:15:00,43.19,43.29,43.15,43.19,46647.0,42.8121,42.9112,42.7724,42.8121,46647.0
2023-01-26 11:20:00,43.18,43.18,42.99,43.01,62821.0,42.8022,42.8022,42.6138,42.6337,62821.0
2023-01-26 11:25:00,43.02,43.06,42.87,42.98,138246.0,42.6436,42.6832,42.4949,42.6039,138246.0
2023-01-26 11:30:00,42.98,43.09,42.94,43.08,40648.0,42.6039,42.713,42.5643,42.703,40648.0
2023-01-26 11:35:00,43.08,43.09,42.93,43.02,67645.0,42.703,42.713,42.5544,42.6436,67645.0
2023-01-26 11:40:00,43.02,43.18,43.0,43.15,30995.0,42.6436,42.8022,42.6237,42.7724,30995.0
2023-01-26 11:45:00,43.15,43.16,43.07,43.12,37723.0,42.7724,42.7823,42.6931,42.7427,37723.0
2023-01-26 11:50:00,43.14,43.21,43.08,43.16,46890.0,42.7625,42.8319,42.703,42.7823,46890.0
2023-01-26 11:55:00,43.15,43.24,43.1,43.23,42879.0,42.7724,42.8616,42.7229,42.8517,42879.0
2023-01-26 12:00:00,43.24,43.36,43.21,43.31,54078.0,42.8616,42.9806,42.8319,42.931,54078.0
2023-01-26 12:05:00,43.31,43.5,43.31,43.49,102596.0,42.931,43.1194,42.931,43.1095,102596.0
2023-01-26 12:10:00,43.49,43.68,43.49,43.5,83484.0,43.1095,43.2978,43.1095,43.1194,83484.0
2023-01-26 12:15:00,43.52,43.52,43.43,43.48,60137.0,43.1392,43.1392,43.05,43.0995,60137.0
2023-01-26 12:20:00,43.49,43.58,43.44,43.47,56756.0,43.1095,43.1987,43.0599,43.0896,56756.0
2023-01-26 12:25:00,43.49,43.58,43.47,43.56,33313.0,43.1095,43.1987,43.0896,43.1788,33313.0
2023-01-26 12:30:00,43.55,43.62,43.53,43.58,37033.0,43.1689,43.2383,43.1491,43.1987,37033.0
2023-01-26 12:35:00,43.58,43.68,43.57,43.66,37785.0,43.1987,43.2978,43.1888,43.278,37785.0
2023-01-26 12:40:00,43.66,43.7,43.62,43.65,65247.0,43.278,43.3176,43.2383,43.2681,65247.0
2023-01-26 12:45:00,43.65,43.71,43.58,43.67,53897.0,43.2681,43.3275,43.1987,43.2879,53897.0
2023-01-26 12:50:00,43.68,43.86,43.67,43.84,63599.0,43.2978,43.4762,43.2879,43.4564,63599.0
2023-01-26 12:55:00,43.86,43.87,43.71,43.77,56882.0,43.4762,43.4861,43.3275,43.387,56882.0
2023-01-26 13:00:00,43.78,43.86,43.74,43.78,82228.0,43.3969,43.4762,43.3573,43.3969,82228.0
2023-01-26 13:05:00,43.79,43.81,43.64,43.67,75506.0,43.4068,43.4267,43.2581,43.2879,75506.0
2023-01-26 13:10:00,43.67,43.82,43.67,43.82,39031.0,43.2879,43.4366,43.2879,43.4366,39031.0
2023-01-26 13:15:00,43.81,43.82,43.69,43.73,73440.0,43.4267,43.4366,43.3077,43.3474,73440.0
2023-01-26 13:20:00,43.73,43.84,43.72,43.83,52080.0,43.3474,43.4564,43.3374,43.4465,52080.0
2023-01-26 13:25:00,43.84,43.85,43.74,43.76,26749.0,43.4564,43.4663,43.3573,43.3771,26749.0
2023-01-26 13:30:00,43.76,43.82,43.7,43.7,25905.0,43.3771,43.4366,43.3176,43.3176,25905.0
2023-01-26 13:35:00,43.7,43.89,43.7,43.86,48658.0,43.3176,43.506,43.3176,43.4762,48658.0
2023-01-26 13:40:00,43.87,43.98,43.84,43.98,65725.0,43.4861,43.5952,43.4564,43.5952,65725.0
2023-01-26 13:45:00,43.98,44.11,43.97,44.09,96174.0,43.5952,43.724,43.5853,43.7042,96174.0
2023-01-26 13:50:00,44.09,44.17,44.08,44.12,105975.0,43.7042,43.7835,43.6943,43.7339,105975.0
2023-01-26 13:55:00,44.11,44.17,43.93,43.97,83422.0,43.724,43.7835,43.5456,43.5853,83422.0
2023-01-26 14:00:00,43.97,43.97,43.83,43.88,28683.0,43.5853,43.5853,43.4465,43.496,28683.0
2023-01-26 14:05:00,43.88,43.92,43.84,43.9,28576.0,43.496,43.5357,43.4564,43.5159,28576.0
2023-01-26 14:10:00,43.89,43.98,43.86,43.96,107536.0,43.506,43.5952,43.4762,43.5753,107536.0
2023-01-26 14:15:00,43.97,43.98,43.84,43.97,71094.0,43.5853,43.5952,43.4564,43.5853,71094.0
2023-01-26 14:20:00,43.96,44.06,43.95,44.05,54026.0,43.5753,43.6745,43.5654,43.6646,54026.0
2023-01-26 14:25:00,44.05,44.06,43.92,44.03,74484.0,43.6646,43.6745,43.5357,43.6447,74484.0
2023-01-26 14:30:00,44.04,44.06,43.99,44.01,73985.0,43.6546,43.6745,43.6051,43.6249,73985.0
2023-01-26 14:35:00,44.0,44.01,43.86,43.86,51844.0,43.615,43.6249,43.4762,43.4762,51844.0
2023-01-26 14:40:00,43.86,43.9,43.82,43.82,54604.0,43.4762,43.5159,43.4366,43.4366,54604.0
2023-01-26 14:45:00,43.83,43.88,43.8,43.8,56407.0,43.4465,43.496,43.4167,43.4167,56407.0
2023-01-26 14:50:00,43.8,43.87,43.76,43.87,81075.0,43.4167,43.4861,43.3771,43.4861,81075.0
2023-01-26 14:55:00,43.89,44.1,43.88,44.09,84031.0,43.506,43.7141,43.496,43.7042,84031.0
2023-01-26 15:00:00,44.1,44.17,44.05,44.09,203981.0,43.7141,43.7835,43.6646,43.7042,203981.0
2023-01-26 15:05:00,44.09,44.12,43.93,44.05,57410.0,43.7042,43.7339,43.5456,43.6646,57410.0
2023-01-26 15:10:00,44.04,44.05,43.92,44.03,55494.0,43.6546,43.6646,43.5357,43.6447,55494.0
2023-01-26 15:15:00,44.02,44.16,44.02,44.15,84970.0,43.6348,43.7736,43.6348,43.7637,84970.0
2023-01-26 15:20:00,44.15,44.23,44.12,44.22,92700.0,43.7637,43.843,43.7339,43.8331,92700.0
2023-01-26 15:25:00,44.22,44.23,44.15,44.19,88633.0,43.8331,43.843,43.7637,43.8033,88633.0
2023-01-26 15:30:00,44.19,44.22,44.12,44.12,117792.0,43.8033,43.8331,43.7339,43.7339,117792.0
2023-01-26 15:35:00,44.12,44.18,44.11,44.16,92906.0,43.7339,43.7934,43.724,43.7736,92906.0
2023-01-26 15:40:00,44.16,44.22,44.08,44.09,152620.0,43.7736,43.8331,43.6943,43.7042,152620.0
2023-01-26 15:45:00,44.09,44.11,44.02,44.07,118950.0,43.7042,43.724,43.6348,43.6844,118950.0
2023-01-26 15:50:00,44.07,44.31,44.06,44.25,209468.0,43.6844,43.9223,43.6745,43.8628,209468.0
2023-01-26 15:55:00,44.25,44.48,44.25,44.39,785563.0,43.8628,44.0908,43.8628,44.0016,785563.0
2023-01-27 09:30:00,43.48,43.81,43.48,43.72,152394.0,43.0995,43.4267,43.0995,43.3374,152394.0
2023-01-27 09:35:00,43.68,43.83,43.57,43.77,67482.0,43.2978,43.4465,43.1888,43.387,67482.0
2023-01-27 09:40:00,43.73,44.11,43.72,44.06,81200.0,43.3474,43.724,43.3374,43.6745,81200.0
2023-01-27 09:45:00,44.08,44.19,43.99,44.13,91546.0,43.6943,43.8033,43.6051,43.7439,91546.0
2023-01-27 09:50:00,44.13,44.31,44.04,44.15,114408.0,43.7439,43.9223,43.6546,43.7637,114408.0
2023-01-27 09:55:00,44.19,44.21,44.0,44.03,67113.0,43.8033,43.8232,43.615,43.6447,67113.0
2023-01-27 10:00:00,44.03,44.39,43.96,44.32,95612.0,43.6447,44.0016,43.5753,43.9322,95612.0
2023-01-27 10:05:00,44.32,44.57,44.28,44.44,117400.0,43.9322,44.18,43.8925,44.0511,117400.0
2023-01-27 10:10:00,44.44,44.54,44.4,44.54,61811.0,44.0511,44.1503,44.0115,44.1503,61811.0
2023-01-27 10:15:00,44.53,44.6,44.46,44.48,96433.0,44.1404,44.2097,44.071,44.0908,96433.0
2023-01-27 10:20:00,44.48,44.49,44.14,44.26,97753.0,44.0908,44.1007,43.7538,43.8727,97753.0
2023-01-27 10:25:00,44.24,44.24,44.07,44.23,70684.0,43.8529,43.8529,43.6844,43.843,70684.0
2023-01-27 10:30:00,44.23,44.36,44.18,44.18,131402.0,43.843,43.9718,43.7934,43.7934,131402.0
2023-01-27 10:35:00,44.16,44.32,44.15,44.3,70361.0,43.7736,43.9322,43.7637,43.9124,70361.0
2023-01-27 10:40:00,44.29,44.5,44.22,44.44,161425.0,43.9025,44.1106,43.8331,44.0511,161425.0
2023-01-27 10:45:00,44.43,44.44,44.05,44.1,141144.0,44.0412,44.0511,43.6646,43.7141,141144.0
2023-01-27 10:50:00,44.1,44.11,43.91,43.93,75811.0,43.7141,43.724,43.5258,43.5456,75811.0
2023-01-27 10:55:00,43.93,44.01,43.8,43.97,132525.0,43.5456,43.6249,43.4167,43.5853,132525.0
2023-01-27 11:00:00,43.96,44.01,43.78,43.86,91058.0,43.5753,43.6249,43.3969,43.4762,91058.0
2023-01-27 11:05:00,43.86,43.92,43.79,43.88,102599.0,43.4762,43.5357,43.4068,43.496,102599.0
2023-01-27 11:10:00,43.88,43.97,43.87,43.95,40683.0,43.496,43.5853,43.4861,43.5654,40683.0
2023-01-27 11:15:00,43.96,44.05,43.95,44.0,79348.0,43.5753,43.6646,43.5654,43.615,79348.0
2023-01-27 11:20:00,44.01,44.1,44.0,44.05,73424.0,43.6249,43.7141,43.615,43.6646,73424.0
2023-01-27 11:25:00,44.05,44.07,43.95,44.03,46570.0,43.6646,43.6844,43.5654,43.6447,46570.0
2023-01-27 11:30:00,44.03,44.16,44.03,44.15,70460.0,43.6447,43.7736,43.6447,43.7637,70460.0
2023-01-27 11:35:00,44.15,44.22,44.1,44.12,37962.0,43.7637,43.8331,43.7141,43.7339,37962.0
2023-01-27 11:40:00,44.12,44.33,44.11,44.29,39279.0,43.7339,43.9421,43.724,43.9025,39279.0
2023-01-27 11:45:00,44.3,44.32,44.18,44.2,81470.0,43.9124,43.9322,43.7934,43.8132,81470.0
2023-01-27 11:50:00,44.2,44.26,44.18,44.22,33712.0,43.8132,43.8727,43.7934,43.8331,33712.0
2023-01-27 11:55:00,44.22,44.25,44.07,44.09,47226.0,43.8331,43.8628,43.6844,43.7042,47226.0
2023-01-27 12:00:00,44.09,44.12,44.0,44.0,55308.0,43.7042,43.7339,43.615,43.615,55308.0
2023-01-27 12:05:00,44.01,44.17,44.01,44.17,25237.0,43.6249,43.7835,43.6249,43.7835,25237.0
2023-01-27 12:10:00,44.18,44.3,44.15,44.3,59197.0,43.7934,43.9124,43.7637,43.9124,59197.0
2023-01-27 12:15:00,44.3,44.4,44.3,44.39,55832.0,43.9124,44.0115,43.9124,44.0016,55832.0
2023-01-27 12:20:00,44.4,44.49,44.36,44.46,55582.0,44.0115,44.1007,43.9718,44.071,55582.0
2023-01-27 12:25:00,44.45,44.49,44.39,44.46,56621.0,44.0611,44.1007,44.0016,44.071,56621.0
2023-01-27 12:30:00,44.46,44.52,44.44,44.5,26362.0,44.071,44.1304,44.0511,44.1106,26362.0
2023-01-27 12:35:00,44.5,44.51,44.42,44.47,37923.0,44.1106,44.1205,44.0313,44.0809,37923.0
2023-01-27 12:40:00,44.47,44.51,44.44,44.46,24304.0,44.0809,44.1205,44.0511,44.071,24304.0
2023-01-27 12:45:00,44.46,44.55,44.45,44.54,31321.0,44.071,44.1602,44.0611,44.1503,31321.0
2023-01-27 12:50:00,44.53,44.55,44.46,44.52,26404.0,44.1404,44.1602,44.071,44.1304,26404.0
2023-01-27 12:55:00,44.52,44.56,44.5,44.55,24305.0,44.1304,44.1701,44.1106,44.1602,24305.0
2023-01-27 13:00:00,44.55,44.58,44.41,44.43,44756.0,44.1602,44.1899,44.0214,44.0412,44756.0
2023-01-27 13:05:00,44.43,44.48,44.41,44.45,23257.0,44.0412,44.0908,44.0214,44.0611,23257.0
2023-01-27 13:10:00,44.46,44.49,44.39,44.48,33319.0,44.071,44.1007,44.0016,44.0908,33319.0
2023-01-27 13:15:00,44.48,44.5,44.35,44.36,21138.0,44.0908,44.1106,43.9619,43.9718,21138.0
2023-01-27 13:20:00,44.35,44.46,44.34,44.44,32108.0,43.9619,44.071,43.952,44.0511,32108.0
2023-01-27 13:25:00,44.43,44.5,44.42,44.46,33074.0,44.0412,44.1106,44.0313,44.071,33074.0
2023-01-27 13:30:00,44.46,44.58,44.45,44.53,23744.0,44.071,44.1899,44.0611,44.1404,23744.0
2023-01-27 13:35:00,44.53,44.56,44.5,44.55,32622.0,44.1404,44.1701,44.1106,44.1602,32622.0
2023-01-27 13:40:00,44.54,44.7,44.53,44.69,55381.0,44.1503,44.3089,44.1404,44.299,55381.0
2023-01-27 13:45:00,44.7,44.75,44.66,44.72,37308.0,44.3089,44.3584,44.2692,44.3287,37308.0
2023-01-27 13:50:00,44.73,44.73,44.59,44.62,23126.0,44.3386,44.3386,44.1998,44.2296,23126.0
2023-01-27 13:55:00,44.62,44.65,44.58,44.61,31328.0,44.2296,44.2593,44.1899,44.2197,31328.0
2023-01-27 14:00:00,44.62,44.65,44.55,44.57,53114.0,44.2296,44.2593,44.1602,44.18,53114.0
2023-01-27 14:05:00,44.59,44.61,44.53,44.6,33859.0,44.1998,44.2197,44.1404,44.2097,33859.0
2023-01-27 14:10:00,44.6,44.66,44.56,44.64,39339.0,44.2097,44.2692,44.1701,44.2494,39339.0
2023-01-27 14:15:00,44.64,44.69,44.63,44.67,30895.0,44.2494,44.299,44.2395,44.2791,30895.0
2023-01-27 14:20:00,44.67,44.71,44.64,44.69,28719.0,44.2791,44.3188,44.2494,44.299,28719.0
2023-01-27 14:25:00,44.69,44.73,44.65,44.7,57054.0,44.299,44.3386,44.2593,44.3089,57054.0
2023-01-27 14:30:00,44.7,44.75,44.67,44.71,72335.0,44.3089,44.3584,44.2791,44.3188,72335.0
2023-01-27 14:35:00,44.71,44.8,44.7,44.78,52994.0,44.3188,44.408,44.3089,44.3882,52994.0
2023-01-27 14:40:00,44.78,44.78,44.67,44.71,31666.0,44.3882,44.3882,44.2791,44.3188,31666.0
2023-01-27 14:45:00,44.7,44.73,44.65,44.66,37125.0,44.3089,44.3386,44.2593,44.2692,37125.0
2023-01-27 14:50:00,44.65,44.69,44.62,44.64,35027.0,44.2593,44.299,44.2296,44.2494,35027.0
2023-01-27 14:55:00,44.65,44.69,44.6,44.67,67328.0,44.2593,44.299,44.2097,44.2791,67328.0
2023-01-27 15:00:00,44.66,44.68,44.6,44.65,32354.0,44.2692,44.289,44.2097,44.2593,32354.0
2023-01-27 15:05:00,44.66,44.78,44.66,44.73,48446.0,44.2692,44.3882,44.2692,44.3386,48446.0
2023-01-27 15:10:00,44.72,44.75,44.53,44.56,51065.0,44.3287,44.3584,44.1404,44.1701,51065.0
2023-01-27 15:15:00,44.56,44.63,44.54,44.62,68956.0,44.1701,44.2395,44.1503,44.2296,68956.0
2023-01-27 15:20:00,44.62,44.67,44.57,44.66,58004.0,44.2296,44.2791,44.18,44.2692,58004.0
2023-01-27 15:25:00,44.67,44.68,44.58,44.65,110607.0,44.2791,44.289,44.1899,44.2593,110607.0
2023-01-27 15:30:00,44.65,44.65,44.59,44.59,62941.0,44.2593,44.2593,44.1998,44.1998,62941.0
2023-01-27 15:35:00,44.59,44.6,44.46,44.46,122828.0,44.1998,44.2097,44.071,44.071,122828.0
2023-01-27 15:40:00,44.47,44.59,44.46,44.51,101585.0,44.0809,44.1998,44.071,44.1205,101585.0
2023-01-27 15:45:00,44.51,44.51,44.37,44.45,94638.0,44.1205,44.1205,43.9818,44.0611,94638.0
2023-01-27 15:50:00,44.46,44.47,44.21,44.26,199223.0,44.071,44.0809,43.8232,43.8727,199223.0
2023-01-27 15:55:00,44.25,44.29,44.16,44.27,509313.0,43.8628,43.9025,43.7736,43.8826,509313.0
2023-01-30 09:30:00,43.48,43.48,43.12,43.14,176689.0,43.0995,43.0995,42.7427,42.7625,176689.0
2023-01-30 09:35:00,43.14,43.2,42.87,42.9,113883.0,42.7625,42.822,42.4949,42.5246,113883.0
2023-01-30 09:40:00,42.89,43.13,42.88,43.04,94819.0,42.5147,42.7526,42.5048,42.6634,94819.0
2023-01-30 09:45:00,43.06,43.46,43.05,43.32,78929.0,42.6832,43.0797,42.6733,42.9409,78929.0
2023-01-30 09:50:00,43.32,43.53,43.19,43.25,117918.0,42.9409,43.1491,42.8121,42.8716,117918.0
2023-01-30 09:55:00,43.24,43.41,43.2,43.34,75008.0,42.8616,43.0302,42.822,42.9608,75008.0
2023-01-30 10:00:00,43.35,43.54,43.23,43.48,69184.0,42.9707,43.159,42.8517,43.0995,69184.0
2023-01-30 10:05:00,43.49,43.55,43.36,43.39,52086.0,43.1095,43.1689,42.9806,43.0103,52086.0
2023-01-30 10:10:00,43.38,43.4,43.24,43.33,52944.0,43.0004,43.0202,42.8616,42.9509,52944.0
2023-01-30 10:15:00,43.34,43.35,43.08,43.09,91808.0,42.9608,42.9707,42.703,42.713,91808.0
2023-01-30 10:20:00,43.1,43.13,42.89,42.89,45628.0,42.7229,42.7526,42.5147,42.5147,45628.0
2023-01-30 10:25:00,42.89,42.93,42.55,42.65,122160.0,42.5147,42.5544,42.1777,42.2768,122160.0
2023-01-30 10:30:00,42.65,42.78,42.59,42.73,102555.0,42.2768,42.4057,42.2173,42.3561,102555.0
2023-01-30 10:35:00,42.73,42.73,42.44,42.48,183160.0,42.3561,42.3561,42.0686,42.1083,183160.0
2023-01-30 10:40:00,42.47,42.6,42.41,42.6,174772.0,42.0984,42.2272,42.0389,42.2272,174772.0
2023-01-30 10:45:00,42.59,42.63,42.41,42.62,219057.0,42.2173,42.257,42.0389,42.2471,219057.0
2023-01-30 10:50:00,42.63,42.7,42.54,42.55,55374.0,42.257,42.3264,42.1678,42.1777,55374.0
2023-01-30 10:55:00,42.55,42.73,42.55,42.68,115339.0,42.1777,42.3561,42.1777,42.3065,115339.0
2023-01-30 11:00:00,42.66,42.69,42.56,42.59,63676.0,42.2867,42.3165,42.1876,42.2173,63676.0
2023-01-30 11:05:00,42.59,42.67,42.58,42.67,36615.0,42.2173,42.2966,42.2074,42.2966,36615.0
2023-01-30 11:10:00,42.68,42.82,42.67,42.68,51033.0,42.3065,42.4453,42.2966,42.3065,51033.0
2023-01-30 11:15:00,42.67,42.79,42.64,42.75,33768.0,42.2966,42.4156,42.2669,42.3759,33768.0
2023-01-30 11:20:00,42.75,42.77,42.61,42.64,62956.0,42.3759,42.3958,42.2372,42.2669,62956.0
2023-01-30 11:25:00,42.64,42.8,42.59,42.75,78060.0,42.2669,42.4255,42.2173,42.3759,78060.0
2023-01-30 11:30:00,42.75,42.86,42.71,42.73,56231.0,42.3759,42.485,42.3363,42.3561,56231.0
2023-01-30 11:35:00,42.72,42.78,42.68,42.69,56610.0,42.3462,42.4057,42.3065,42.3165,56610.0
2023-01-30 11:40:00,42.72,42.74,42.65,42.68,38211.0,42.3462,42.366,42.2768,42.3065,38211.0
2023-01-30 11:45:00,42.68,42.73,42.56,42.59,40729.0,42.3065,42.3561,42.1876,42.2173,40729.0
2023-01-30 11:50:00,42.58,42.75,42.55,42.66,71669.0,42.2074,42.3759,42.1777,42.2867,71669.0
2023-01-30 11:55:00,42.66,42.9,42.57,42.9,67441.0,42.2867,42.5246,42.1975,42.5246,67441.0
2023-01-30 12:00:00,42.9,42.93,42.83,42.87,59526.0,42.5246,42.5544,42.4552,42.4949,59526.0
2023-01-30 12:05:00,42.87,42.93,42.85,42.86,42381.0,42.4949,42.5544,42.4751,42.485,42381.0
2023-01-30 12:10:00,42.85,42.93,42.83,42.93,30621.0,42.4751,42.5544,42.4552,42.5544,30621.0
2023-01-30 12:15:00,42.9,42.93,42.77,42.82,34510.0,42.5246,42.5544,42.3958,42.4453,34510.0
2023-01-30 12:20:00,42.83,42.87,42.75,42.85,27246.0,42.4552,42.4949,42.3759,42.4751,27246.0
2023-01-30 12:25:00,42.84,42.86,42.77,42.85,40076.0,42.4651,42.485,42.3958,42.4751,40076.0
2023-01-30 12:30:00,42.85,42.85,42.7,42.74,17155.0,42.4751,42.4751,42.3264,42.366,17155.0
2023-01-30 12:35:00,42.73,42.79,42.71,42.73,21325.0,42.3561,42.4156,42.3363,42.3561,21325.0
2023-01-30 12:40:00,42.73,42.78,42.7,42.71,21839.0,42.3561,42.4057,42.3264,42.3363,21839.0
2023-01-30 12:45:00,42.7,42.72,42.61,42.66,40142.0,42.3264,42.3462,42.2372,42.2867,40142.0
2023-01-30 12:50:00,42.66,42.74,42.59,42.72,29633.0,42.2867,42.366,42.2173,42.3462,29633.0
2023-01-30 12:55:00,42.71,42.75,42.68,42.73,33895.0,42.3363,42.3759,42.3065,42.3561,33895.0
2023-01-30 13:00:00,42.73,42.74,42.66,42.73,33994.0,42.3561,42.366,42.2867,42.3561,33994.0
2023-01-30 13:05:00,42.73,42.85,42.73,42.82,39563.0,42.3561,42.4751,42.3561,42.4453,39563.0
2023-01-30 13:10:00,42.82,42.85,42.66,42.68,27694.0,42.4453,42.4751,42.2867,42.3065,27694.0
2023-01-30 13:15:00,42.69,42.87,42.68,42.82,33396.0,42.3165,42.4949,42.3065,42.4453,33396.0
2023-01-30 13:20:00,42.82,42.84,42.77,42.8,22920.0,42.4453,42.4651,42.3958,42.4255,22920.0
2023-01-30 13:25:00,42.79,42.79,42.69,42.71,54529.0,42.4156,42.4156,42.3165,42.3363,54529.0
2023-01-30 13:30:00,42.69,42.71,42.64,42.65,35776.0,42.3165,42.3363,42.2669,42.2768,35776.0
2023-01-30 13:35:00,42.66,42.68,42.63,42.68,103460.0,42.2867,42.3065,42.257,42.3065,103460.0
2023-01-30 13:40:00,42.68,42.69,42.64,42.66,34787.0,42.3065,42.3165,42.2669,42.2867,34787.0
2023-01-30 13:45:00,42.65,42.68,42.57,42.64,42241.0,42.2768,42.3065,42.1975,42.2669,42241.0
2023-01-30 13:50:00,42.63,42.63,42.54,42.59,23811.0,42.257,42.257,42.1678,42.2173,23811.0
2023-01-30 13:55:00,42.59,42.62,42.56,42.61,50870.0,42.2173,42.2471,42.1876,42.2372,50870.0
2023-01-30 14:00:00,42.61,42.65,42.59,42.63,37762.0,42.2372,42.2768,42.2173,42.257,37762.0
2023-01-30 14:05:00,42.64,42.67,42.56,42.58,34970.0,42.2669,42.2966,42.1876,42.2074,34970.0
2023-01-30 14:10:00,42.58,42.6,42.53,42.57,23931.0,42.2074,42.2272,42.1579,42.1975,23931.0
2023-01-30 14:15:00,42.57,42.58,42.47,42.49,51176.0,42.1975,42.2074,42.0984,42.1182,51176.0
2023-01-30 14:20:00,42.49,42.56,42.46,42.55,51761.0,42.1182,42.1876,42.0885,42.1777,51761.0
2023-01-30 14:25:00,42.55,42.58,42.51,42.55,40877.0,42.1777,42.2074,42.138,42.1777,40877.0
2023-01-30 14:30:00,42.55,42.59,42.49,42.5,44574.0,42.1777,42.2173,42.1182,42.1281,44574.0
2023-01-30 14:35:00,42.5,42.59,42.47,42.53,38487.0,42.1281,42.2173,42.0984,42.1579,38487.0
2023-01-30 14:40:00,42.52,42.52,42.44,42.47,188121.0,42.1479,42.1479,42.0686,42.0984,188121.0
2023-01-30 14:45:00,42.48,42.54,42.43,42.43,31814.0,42.1083,42.1678,42.0587,42.0587,31814.0
2023-01-30 14:50:00,42.42,42.51,42.42,42.5,36009.0,42.0488,42.138,42.0488,42.1281,36009.0
2023-01-30 14:55:00,42.48,42.53,42.42,42.51,34199.0,42.1083,42.1579,42.0488,42.138,34199.0
2023-01-30 15:00:00,42.51,42.66,42.51,42.57,75515.0,42.138,42.2867,42.138,42.1975,75515.0
2023-01-30 15:05:00,42.57,42.58,42.4,42.41,42779.0,42.1975,42.2074,42.029,42.0389,42779.0
2023-01-30 15:10:00,42.4,42.41,42.29,42.3,69893.0,42.029,42.0389,41.92,41.9299,69893.0
2023-01-30 15:15:00,42.3,42.3,42.09,42.18,137329.0,41.9299,41.9299,41.7217,41.8109,137329.0
2023-01-30 15:20:00,42.17,42.19,42.07,42.08,85648.0,41.801,41.8208,41.7019,41.7118,85648.0
2023-01-30 15:25:00,42.07,42.1,42.03,42.07,94239.0,41.7019,41.7316,41.6622,41.7019,94239.0
2023-01-30 15:30:00,42.06,42.14,42.02,42.12,131386.0,41.692,41.7713,41.6523,41.7514,131386.0
2023-01-30 15:35:00,42.12,42.24,42.11,42.22,131992.0,41.7514,41.8704,41.7415,41.8506,131992.0
2023-01-30 15:40:00,42.22,42.38,42.21,42.34,176228.0,41.8506,42.0092,41.8407,41.9695,176228.0
2023-01-30 15:45:00,42.34,42.36,42.21,42.27,193804.0,41.9695,41.9893,41.8407,41.9001,193804.0
2023-01-30 15:50:00,42.26,42.29,42.07,42.08,439990.0,41.8902,41.92,41.7019,41.7118,439990.0
2023-01-30 15:55:00,42.08,42.09,41.95,41.99,863664.0,41.7118,41.7217,41.5829,41.6226,863664.0
2023-01-31 09:30:00,42.08,42.4,41.89,42.35,100713.0,41.7118,42.029,41.5235,41.9794,100713.0
2023-01-31 09:35:00,42.38,42.43,42.12,42.26,54850.0,42.0092,42.0587,41.7514,41.8902,54850.0
2023-01-31 09:40:00,42.29,42.5,42.14,42.33,62105.0,41.92,42.1281,41.7713,41.9596,62105.0
2023-01-31 09:45:00,42.3,42.42,42.23,42.35,57840.0,41.9299,42.0488,41.8605,41.9794,57840.0
2023-01-31 09:50:00,42.35,42.47,42.06,42.25,121522.0,41.9794,42.0984,41.692,41.8803,121522.0
2023-01-31 09:55:00,42.23,42.35,41.9,41.95,73209.0,41.8605,41.9794,41.5334,41.5829,73209.0
2023-01-31 10:00:00,41.93,42.07,41.82,41.87,66360.0,41.5631,41.7019,41.4541,41.5036,66360.0
2023-01-31 10:05:00,41.87,42.22,41.87,41.96,76544.0,41.5036,41.8506,41.5036,41.5928,76544.0
2023-01-31 10:10:00,41.95,42.15,41.95,42.14,49430.0,41.5829,41.7812,41.5829,41.7713,49430.0
2023-01-31 10:15:00,42.14,42.21,42.02,42.09,90006.0,41.7713,41.8407,41.6523,41.7217,90006.0
2023-01-31 10:20:00,42.09,42.26,42.07,42.23,52696.0,41.7217,41.8902,41.7019,41.8605,52696.0
2023-01-31 10:25:00,42.24,42.4,42.18,42.39,68570.0,41.8704,42.029,41.8109,42.0191,68570.0
2023-01-31 10:30:00,42.4,42.47,42.35,42.47,96382.0,42.029,42.0984,41.9794,42.0984,96382.0
2023-01-31 10:35:00,42.47,42.5,42.39,42.4,49890.0,42.0984,42.1281,42.0191,42.029,49890.0
2023-01-31 10:40:00,42.4,42.5,42.33,42.49,46306.0,42.029,42.1281,41.9596,42.1182,46306.0
2023-01-31 10:45:00,42.5,42.57,42.41,42.5,222269.0,42.1281,42.1975,42.0389,42.1281,222269.0
2023-01-31 10:50:00,42.53,42.7,42.38,42.46,109699.0,42.1579,42.3264,42.0092,42.0885,109699.0
2023-01-31 10:55:00,42.46,42.59,42.44,42.56,123547.0,42.0885,42.2173,42.0686,42.1876,123547.0
2023-01-31 11:00:00,42.56,42.67,42.56,42.64,46277.0,42.1876,42.2966,42.1876,42.2669,46277.0
2023-01-31 11:05:00,42.62,42.7,42.54,42.56,38307.0,42.2471,42.3264,42.1678,42.1876,38307.0
2023-01-31 11:10:00,42.55,42.56,42.4,42.41,57845.0,42.1777,42.1876,42.029,42.0389,57845.0
2023-01-31 11:15:00,42.4,42.47,42.37,42.41,35578.0,42.029,42.0984,41.9993,42.0389,35578.0
2023-01-31 11:20:00,42.43,42.45,42.33,42.43,51297.0,42.0587,42.0786,41.9596,42.0587,51297.0
2023-01-31 11:25:00,42.43,42.44,42.38,42.4,42059.0,42.0587,42.0686,42.0092,42.029,42059.0
2023-01-31 11:30:00,42.4,42.44,42.34,42.38,24206.0,42.029,42.0686,41.9695,42.0092,24206.0
2023-01-31 11:35:00,42.38,42.44,42.37,42.39,21955.0,42.0092,42.0686,41.9993,42.0191,21955.0
2023-01-31 11:40:00,42.4,42.45,42.34,42.35,28892.0,42.029,42.0786,41.9695,41.9794,28892.0
2023-01-31 11:45:00,42.35,42.36,42.22,42.27,36826.0,41.9794,41.9893,41.8506,41.9001,36826.0
2023-01-31 11:50:00,42.28,42.42,42.27,42.42,34876.0,41.91,42.0488,41.9001,42.0488,34876.0
2023-01-31 11:55:00,42.41,42.42,42.27,42.27,33831.0,42.0389,42.0488,41.9001,41.9001,33831.0
2023-01-31 12:00:00,42.28,42.35,42.24,42.34,49053.0,41.91,41.9794,41.8704,41.9695,49053.0
2023-01-31 12:05:00,42.34,42.36,42.25,42.3,29224.0,41.9695,41.9893,41.8803,41.9299,29224.0
2023-01-31 12:10:00,42.31,42.36,42.28,42.36,41827.0,41.9398,41.9893,41.91,41.9893,41827.0
2023-01-31 12:15:00,42.36,42.46,42.35,42.44,43362.0,41.9893,42.0885,41.9794,42.0686,43362.0
2023-01-31 12:20:00,42.45,42.47,42.4,42.43,41183.0,42.0786,42.0984,42.029,42.0587,41183.0
2023-01-31 12:25:00,42.44,42.5,42.38,42.48,25322.0,42.0686,42.1281,42.0092,42.1083,25322.0
2023-01-31 12:30:00,42.48,42.53,42.43,42.52,33085.0,42.1083,42.1579,42.0587,42.1479,33085.0
2023-01-31 12:35:00,42.52,42.61,42.51,42.51,29000.0,42.1479,42.2372,42.138,42.138,29000.0
2023-01-31 12:40:00,42.52,42.57,42.49,42.49,20980.0,42.1479,42.1975,42.1182,42.1182,20980.0
2023-01-31 12:45:00,42.49,42.54,42.49,42.5,23763.0,42.1182,42.1678,42.1182,42.1281,23763.0
2023-01-31 12:50:00,42.52,42.58,42.51,42.55,17828.0,42.1479,42.2074,42.138,42.1777,17828.0
2023-01-31 12:55:00,42.55,42.55,42.48,42.52,21425.0,42.1777,42.1777,42.1083,42.1479,21425.0
2023-01-31 13:00:00,42.52,42.52,42.39,42.43,139289.0,42.1479,42.1479,42.0191,42.0587,139289.0
2023-01-31 13:05:00,42.43,42.46,42.38,42.39,72169.0,42.0587,42.0885,42.0092,42.0191,72169.0
2023-01-31 13:10:00,42.39,42.42,42.36,42.39,30982.0,42.0191,42.0488,41.9893,42.0191,30982.0
2023-01-31 13:15:00,42.38,42.49,42.34,42.48,33015.0,42.0092,42.1182,41.9695,42.1083,33015.0
2023-01-31 13:20:00,42.48,42.51,42.37,42.41,67069.0,42.1083,42.138,41.9993,42.0389,67069.0
2023-01-31 13:25:00,42.41,42.43,42.35,42.43,41844.0,42.0389,42.0587,41.9794,42.0587,41844.0
2023-01-31 13:30:00,42.43,42.46,42.39,42.45,26642.0,42.0587,42.0885,42.0191,42.0786,26642.0
2023-01-31 13:35:00,42.46,42.46,42.39,42.43,15227.0,42.0885,42.0885,42.0191,42.0587,15227.0
2023-01-31 13:40:00,42.43,42.48,42.42,42.44,18616.0,42.0587,42.1083,42.0488,42.0686,18616.0
2023-01-31 13:45:00,42.44,42.67,42.43,42.65,57150.0,42.0686,42.2966,42.0587,42.2768,57150.0
2023-01-31 13:50:00,42.66,42.68,42.59,42.6,21147.0,42.2867,42.3065,42.2173,42.2272,21147.0
2023-01-31 13:55:00,42.59,42.61,42.53,42.54,30155.0,42.2173,42.2372,42.1579,42.1678,30155.0
2023-01-31 14:00:00,42.54,42.56,42.4,42.44,39285.0,42.1678,42.1876,42.029,42.0686,39285.0
2023-01-31 14:05:00,42.44,42.54,42.43,42.54,36615.0,42.0686,42.1678,42.0587,42.1678,36615.0
2023-01-31 14:10:00,42.55,42.55,42.45,42.47,44311.0,42.1777,42.1777,42.0786,42.0984,44311.0
2023-01-31 14:15:00,42.47,42.49,42.39,42.41,72326.0,42.0984,42.1182,42.0191,42.0389,72326.0
2023-01-31 14:20:00,42.42,42.45,42.4,42.43,35205.0,42.0488,42.0786,42.029,42.0587,35205.0
2023-01-31 14:25:00,42.42,42.52,42.42,42.5,20845.0,42.0488,42.1479,42.0488,42.1281,20845.0
2023-01-31 14:30:00,42.5,42.55,42.49,42.52,20551.0,42.1281,42.1777,42.1182,42.1479,20551.0
2023-01-31 14:35:00,42.52,42.6,42.5,42.51,27892.0,42.1479,42.2272,42.1281,42.138,27892.0
2023-01-31 14:40:00,42.52,42.57,42.5,42.51,23611.0,42.1479,42.1975,42.1281,42.138,23611.0
2023-01-31 14:45:00,42.51,42.53,42.44,42.46,30256.0,42.138,42.1579,42.0686,42.0885,30256.0
2023-01-31 14:50:00,42.46,42.56,42.43,42.53,37200.0,42.0885,42.1876,42.0587,42.1579,37200.0
2023-01-31 14:55:00,42.52,42.54,42.5,42.51,23302.0,42.1479,42.1678,42.1281,42.138,23302.0
2023-01-31 15:00:00,42.51,42.62,42.51,42.61,39113.0,42.138,42.2471,42.138,42.2372,39113.0
2023-01-31 15:05:00,42.61,42.65,42.58,42.62,93280.0,42.2372,42.2768,42.2074,42.2471,93280.0
2023-01-31 15:10:00,42.61,42.63,42.58,42.61,144481.0,42.2372,42.257,42.2074,42.2372,144481.0
2023-01-31 15:15:00,42.62,42.63,42.45,42.48,107253.0,42.2471,42.257,42.0786,42.1083,107253.0
2023-01-31 15:20:00,42.48,42.58,42.47,42.55,38925.0,42.1083,42.2074,42.0984,42.1777,38925.0
2023-01-31 15:25:00,42.57,42.58,42.46,42.48,31951.0,42.1975,42.2074,42.0885,42.1083,31951.0
2023-01-31 15:30:00,42.48,42.59,42.48,42.57,47855.0,42.1083,42.2173,42.1083,42.1975,47855.0
2023-01-31 15:35:00,42.57,42.67,42.57,42.66,123583.0,42.1975,42.2966,42.1975,42.2867,123583.0
2023-01-31 15:40:00,42.66,42.7,42.61,42.69,114362.0,42.2867,42.3264,42.2372,42.3165,114362.0
2023-01-31 15:45:00,42.69,42.83,42.6,42.62,205771.0,42.3165,42.4552,42.2272,42.2471,205771.0
2023-01-31 15:50:00,42.62,43.1,42.62,43.04,574914.0,42.2471,42.7229,42.2471,42.6634,574914.0
2023-01-31 15:55:00,43.04,43.18,42.93,43.18,1122700.0,42.6634,42.8022,42.5544,42.8022,1122700.0
2023-02-01 09:30:00,43.32,43.75,43.25,43.41,324936.0,42.9409,43.3672,42.8716,43.0302,324936.0
2023-02-01 09:35:00,43.38,43.53,43.32,43.44,171621.0,43.0004,43.1491,42.9409,43.0599,171621.0
2023-02-01 09:40:00,43.43,43.67,43.43,43.57,118220.0,43.05,43.2879,43.05,43.1888,118220.0
2023-02-01 09:45:00,43.56,43.69,43.48,43.63,93910.0,43.1788,43.3077,43.0995,43.2482,93910.0
2023-02-01 09:50:00,43.64,43.74,43.53,43.73,91697.0,43.2581,43.3573,43.1491,43.3474,91697.0
2023-02-01 09:55:00,43.74,43.97,43.74,43.79,87693.0,43.3573,43.5853,43.3573,43.4068,87693.0
2023-02-01 10:00:00,43.77,43.9,43.52,43.67,86641.0,43.387,43.5159,43.1392,43.2879,86641.0
2023-02-01 10:05:00,43.67,43.82,43.55,43.67,47363.0,43.2879,43.4366,43.1689,43.2879,47363.0
2023-02-01 10:10:00,43.69,43.88,43.65,43.82,72777.0,43.3077,43.496,43.2681,43.4366,72777.0
2023-02-01 10:15:00,43.81,43.9,43.75,43.88,91455.0,43.4267,43.5159,43.3672,43.496,91455.0
2023-02-01 10:20:00,43.88,44.03,43.8,43.98,83909.0,43.496,43.6447,43.4167,43.5952,83909.0
2023-02-01 10:25:00,43.98,44.1,43.82,44.09,102665.0,43.5952,43.7141,43.4366,43.7042,102665.0
2023-02-01 10:30:00,44.09,44.24,44.02,44.23,95558.0,43.7042,43.8529,43.6348,43.843,95558.0
2023-02-01 10:35:00,44.22,44.22,44.08,44.1,68937.0,43.8331,43.8331,43.6943,43.7141,68937.0
2023-02-01 10:40:00,44.08,44.2,44.08,44.13,71461.0,43.6943,43.8132,43.6943,43.7439,71461.0
2023-02-01 10:45:00,44.09,44.13,44.01,44.09,60631.0,43.7042,43.7439,43.6249,43.7042,60631.0
2023-02-01 10:50:00,44.09,44.1,43.91,43.93,41097.0,43.7042,43.7141,43.5258,43.5456,41097.0
2023-02-01 10:55:00,43.94,44.01,43.81,43.82,127884.0,43.5555,43.6249,43.4267,43.4366,127884.0
2023-02-01 11:00:00,43.8,43.93,43.71,43.91,51463.0,43.4167,43.5456,43.3275,43.5258,51463.0
2023-02-01 11:05:00,43.91,43.98,43.88,43.96,45396.0,43.5258,43.5952,43.496,43.5753,45396.0
2023-02-01 11:10:00,43.98,44.05,43.92,44.04,38744.0,43.5952,43.6646,43.5357,43.6546,38744.0
2023-02-01 11:15:00,44.04,44.24,44.04,44.13,82864.0,43.6546,43.8529,43.6546,43.7439,82864.0
2023-02-01 11:20:00,44.13,44.3,44.13,44.25,48242.0,43.7439,43.9124,43.7439,43.8628,48242.0
2023-02-01 11:25:00,44.24,44.32,44.22,44.3,49390.0,43.8529,43.9322,43.8331,43.9124,49390.0
2023-02-01 11:30:00,44.3,44.3,44.23,44.27,39533.0,43.9124,43.9124,43.843,43.8826,39533.0
2023-02-01 11:35:00,44.26,44.27,44.14,44.14,67637.0,43.8727,43.8826,43.7538,43.7538,67637.0
2023-02-01 11:40:00,44.14,44.25,44.13,44.25,51353.0,43.7538,43.8628,43.7439,43.8628,51353.0
2023-02-01 11:45:00,44.25,44.32,44.2,44.31,34607.0,43.8628,43.9322,43.8132,43.9223,34607.0
2023-02-01 11:50:00,44.32,44.32,44.19,44.24,40235.0,43.9322,43.9322,43.8033,43.8529,40235.0
2023-02-01 11:55:00,44.24,44.25,44.12,44.14,84418.0,43.8529,43.8628,43.7339,43.7538,84418.0
2023-02-01 12:00:00,44.14,44.18,44.09,44.14,35170.0,43.7538,43.7934,43.7042,43.7538,35170.0
2023-02-01 12:05:00,44.13,44.2,44.09,44.14,29057.0,43.7439,43.8132,43.7042,43.7538,29057.0
2023-02-01 12:10:00,44.14,44.23,44.14,44.15,34351.0,43.7538,43.843,43.7538,43.7637,34351.0
2023-02-01 12:15:00,44.15,44.16,44.1,44.11,24297.0,43.7637,43.7736,43.7141,43.724,24297.0
2023-02-01 12:20:00,44.11,44.14,44.05,44.12,39463.0,43.724,43.7538,43.6646,43.7339,39463.0
2023-02-01 12:25:00,44.11,44.12,43.93,44.04,81597.0,43.724,43.7339,43.5456,43.6546,81597.0
2023-02-01 12:30:00,44.04,44.06,43.89,43.96,50577.0,43.6546,43.6745,43.506,43.5753,50577.0
2023-02-01 12:35:00,43.96,44.02,43.93,44.01,29681.0,43.5753,43.6348,43.5456,43.6249,29681.0
2023-02-01 12:40:00,44.0,44.07,44.0,44.07,17803.0,43.615,43.6844,43.615,43.6844,17803.0
2023-02-01 12:45:00,44.06,44.07,43.91,43.91,29868.0,43.6745,43.6844,43.5258,43.5258,29868.0
2023-02-01 12:50:00,43.89,43.99,43.89,43.98,23369.0,43.506,43.6051,43.506,43.5952,23369.0
2023-02-01 12:55:00,43.98,44.08,43.97,44.03,32457.0,43.5952,43.6943,43.5853,43.6447,32457.0
2023-02-01 13:00:00,44.04,44.15,44.01,44.15,25471.0,43.6546,43.7637,43.6249,43.7637,25471.0
2023-02-01 13:05:00,44.15,44.17,44.1,44.11,50844.0,43.7637,43.7835,43.7141,43.724,50844.0
2023-02-01 13:10:00,44.11,44.16,44.08,44.11,35426.0,43.724,43.7736,43.6943,43.724,35426.0
2023-02-01 13:15:00,44.12,44.16,44.05,44.08,31955.0,43.7339,43.7736,43.6646,43.6943,31955.0
2023-02-01 13:20:00,44.07,44.16,44.05,44.12,42980.0,43.6844,43.7736,43.6646,43.7339,42980.0
2023-02-01 13:25:00,44.12,44.15,44.06,44.15,39305.0,43.7339,43.7637,43.6745,43.7637,39305.0
2023-02-01 13:30:00,44.16,44.17,44.1,44.11,27952.0,43.7736,43.7835,43.7141,43.724,27952.0
2023-02-01 13:35:00,44.11,44.12,44.01,44.09,54504.0,43.724,43.7339,43.6249,43.7042,54504.0
2023-02-01 13:40:00,44.11,44.23,44.11,44.18,38135.0,43.724,43.843,43.724,43.7934,38135.0
2023-02-01 13:45:00,44.16,44.21,44.13,44.18,74715.0,43.7736,43.8232,43.7439,43.7934,74715.0
2023-02-01 13:50:00,44.17,44.23,44.15,44.22,74320.0,43.7835,43.843,43.7637,43.8331,74320.0
2023-02-01 13:55:00,44.22,44.34,44.18,44.3,75144.0,43.8331,43.952,43.7934,43.9124,75144.0
2023-02-01 14:00:00,44.22,44.4,43.86,44.19,122724.0,43.8331,44.0115,43.4762,43.8033,122724.0
2023-02-01 14:05:00,44.17,44.64,44.17,44.5,63847.0,43.7835,44.2494,43.7835,44.1106,63847.0
2023-02-01 14:10:00,44.5,44.79,44.47,44.64,132283.0,44.1106,44.3981,44.0809,44.2494,132283.0
2023-02-01 14:15:00,44.64,44.72,44.48,44.59,102413.0,44.2494,44.3287,44.0908,44.1998,102413.0
2023-02-01 14:20:00,44.59,44.68,44.5,44.54,44118.0,44.1998,44.289,44.1106,44.1503,44118.0
2023-02-01 14:25:00,44.55,44.62,44.46,44.47,63927.0,44.1602,44.2296,44.071,44.0809,63927.0
2023-02-01 14:30:00,44.48,44.56,43.95,44.21,218410.0,44.0908,44.1701,43.5654,43.8232,218410.0
2023-02-01 14:35:00,44.21,45.03,44.15,44.96,266509.0,43.8232,44.636,43.7637,44.5666,266509.0
2023-02-01 14:40:00,44.97,45.39,44.88,45.37,177312.0,44.5765,44.9928,44.4873,44.973,177312.0
2023-02-01 14:45:00,45.38,45.78,45.2,45.63,271395.0,44.9829,45.3794,44.8045,45.2307,271395.0
2023-02-01 14:50:00,45.62,45.88,45.62,45.78,201340.0,45.2208,45.4785,45.2208,45.3794,201340.0
2023-02-01 14:55:00,45.77,45.86,45.6,45.66,261845.0,45.3695,45.4587,45.201,45.2605,261845.0
2023-02-01 15:00:00,45.68,46.02,45.66,45.97,175718.0,45.2803,45.6173,45.2605,45.5678,175718.0
2023-02-01 15:05:00,45.97,46.36,45.9,46.18,229065.0,45.5678,45.9543,45.4984,45.7759,229065.0
2023-02-01 15:10:00,46.17,46.2,45.93,45.98,311886.0,45.766,45.7957,45.5281,45.5777,311886.0
2023-02-01 15:15:00,45.98,46.02,45.68,45.89,233985.0,45.5777,45.6173,45.2803,45.4885,233985.0
2023-02-01 15:20:00,45.89,46.0,45.78,45.91,154632.0,45.4885,45.5975,45.3794,45.5083,154632.0
2023-02-01 15:25:00,45.91,46.17,45.89,46.16,136242.0,45.5083,45.766,45.4885,45.7561,136242.0
2023-02-01 15:30:00,46.16,46.2,46.01,46.13,442025.0,45.7561,45.7957,45.6074,45.7264,442025.0
2023-02-01 15:35:00,46.14,46.49,46.14,46.4,314363.0,45.7363,46.0832,45.7363,45.994,314363.0
2023-02-01 15:40:00,46.4,46.49,46.25,46.3,300528.0,45.994,46.0832,45.8453,45.8949,300528.0
2023-02-01 15:45:00,46.29,46.38,46.12,46.2,326080.0,45.885,45.9742,45.7164,45.7957,326080.0
2023-02-01 15:50:00,46.19,46.2,45.95,46.11,543219.0,45.7858,45.7957,45.5479,45.7065,543219.0
2023-02-01 15:55:00,46.11,46.17,45.94,46.14,1058049.0,45.7065,45.766,45.538,45.7363,1058049.0
2023-02-02 09:30:00,46.96,47.55,46.96,47.32,595780.0,46.5491,47.1339,46.5491,46.9059,595780.0
2023-02-02 09:35:00,47.34,47.54,46.99,47.09,426864.0,46.9258,47.124,46.5788,46.678,426864.0
2023-02-02 09:40:00,47.07,47.33,46.9,46.98,291086.0,46.6581,46.9159,46.4896,46.5689,291086.0
2023-02-02 09:45:00,46.99,47.19,46.77,47.07,209641.0,46.5788,46.7771,46.3608,46.6581,209641.0
2023-02-02 09:50:00,47.07,47.3,46.81,47.18,150098.0,46.6581,46.8861,46.4004,46.7672,150098.0
2023-02-02 09:55:00,47.16,47.28,46.89,46.93,131919.0,46.7473,46.8663,46.4797,46.5194,131919.0
2023-02-02 10:00:00,46.93,47.17,46.74,46.9,239273.0,46.5194,46.7573,46.331,46.4896,239273.0
2023-02-02 10:05:00,46.89,47.19,46.77,47.12,150078.0,46.4797,46.7771,46.3608,46.7077,150078.0
2023-02-02 10:10:00,47.11,47.13,46.96,47.01,249448.0,46.6978,46.7176,46.5491,46.5987,249448.0
2023-02-02 10:15:00,47.02,47.14,46.9,47.1,370265.0,46.6086,46.7275,46.4896,46.6879,370265.0
2023-02-02 10:20:00,47.09,47.25,46.9,47.2,159589.0,46.678,46.8366,46.4896,46.787,159589.0
2023-02-02 10:25:00,47.19,47.19,47.03,47.11,95331.0,46.7771,46.7771,46.6185,46.6978,95331.0
2023-02-02 10:30:00,47.13,47.54,47.13,47.54,186301.0,46.7176,47.124,46.7176,47.124,186301.0
2023-02-02 10:35:00,47.55,47.57,47.46,47.51,150563.0,47.1339,47.1538,47.0447,47.0943,150563.0
2023-02-02 10:40:00,47.51,47.74,47.5,47.62,93547.0,47.0943,47.3223,47.0844,47.2033,93547.0
2023-02-02 10:45:00,47.63,47.66,47.33,47.41,95065.0,47.2132,47.243,46.9159,46.9952,95065.0
2023-02-02 10:50:00,47.41,47.52,47.21,47.36,184946.0,46.9952,47.1042,46.7969,46.9456,184946.0
2023-02-02 10:55:00,47.34,47.41,47.14,47.22,165368.0,46.9258,46.9952,46.7275,46.8068,165368.0
2023-02-02 11:00:00,47.21,47.36,47.11,47.34,82657.0,46.7969,46.9456,46.6978,46.9258,82657.0
2023-02-02 11:05:00,47.34,47.53,47.32,47.46,189930.0,46.9258,47.1141,46.9059,47.0447,189930.0
2023-02-02 11:10:00,47.46,47.6,47.38,47.55,124098.0,47.0447,47.1835,46.9654,47.1339,124098.0
2023-02-02 11:15:00,47.56,47.56,47.35,47.46,125465.0,47.1438,47.1438,46.9357,47.0447,125465.0
2023-02-02 11:20:00,47.46,47.75,47.42,47.71,187652.0,47.0447,47.3322,47.0051,47.2925,187652.0
2023-02-02 11:25:00,47.71,47.8,47.66,47.79,158217.0,47.2925,47.3817,47.243,47.3718,158217.0
2023-02-02 11:30:00,47.79,47.98,47.75,47.93,112419.0,47.3718,47.5602,47.3322,47.5106,112419.0
2023-02-02 11:35:00,47.93,48.08,47.92,48.0,381625.0,47.5106,47.6593,47.5007,47.58,381625.0
2023-02-02 11:40:00,48.0,48.01,47.81,47.85,110529.0,47.58,47.5899,47.3917,47.4313,110529.0
2023-02-02 11:45:00,47.87,47.93,47.63,47.63,90498.0,47.4511,47.5106,47.2132,47.2132,90498.0
2023-02-02 11:50:00,47.64,47.79,47.63,47.76,82398.0,47.2231,47.3718,47.2132,47.3421,82398.0
2023-02-02 11:55:00,47.77,47.89,47.77,47.81,120119.0,47.352,47.471,47.352,47.3917,120119.0
2023-02-02 12:00:00,47.84,47.87,47.73,47.73,115769.0,47.4214,47.4511,47.3124,47.3124,115769.0
2023-02-02 12:05:00,47.73,47.82,47.64,47.77,100327.0,47.3124,47.4016,47.2231,47.352,100327.0
2023-02-02 12:10:00,47.76,48.01,47.74,48.0,58720.0,47.3421,47.5899,47.3223,47.58,58720.0
2023-02-02 12:15:00,48.0,48.09,47.96,47.97,44654.0,47.58,47.6692,47.5403,47.5503,44654.0
2023-02-02 12:20:00,47.98,48.07,47.91,48.07,47189.0,47.5602,47.6494,47.4908,47.6494,47189.0
2023-02-02 12:25:00,48.06,48.18,48.02,48.1,59326.0,47.6395,47.7584,47.5998,47.6791,59326.0
2023-02-02 12:30:00,48.1,48.35,48.07,48.32,64944.0,47.6791,47.9269,47.6494,47.8972,64944.0
2023-02-02 12:35:00,48.31,48.49,48.3,48.48,100358.0,47.8873,48.0657,47.8774,48.0558,100358.0
2023-02-02 12:40:00,48.48,48.66,48.39,48.66,112884.0,48.0558,48.2342,47.9666,48.2342,112884.0
2023-02-02 12:45:00,48.66,48.74,48.58,48.68,178535.0,48.2342,48.3135,48.1549,48.254,178535.0
2023-02-02 12:50:00,48.68,48.78,48.61,48.77,97592.0,48.254,48.3532,48.1846,48.3432,97592.0
2023-02-02 12:55:00,48.77,48.94,48.76,48.83,93659.0,48.3432,48.5118,48.3333,48.4027,93659.0
2023-02-02 13:00:00,48.84,49.08,48.82,49.01,127919.0,48.4126,48.6505,48.3928,48.5811,127919.0
2023-02-02 13:05:00,49.02,49.03,48.78,48.81,108101.0,48.5911,48.601,48.3532,48.3829,108101.0
2023-02-02 13:10:00,48.8,48.92,48.76,48.86,64248.0,48.373,48.4919,48.3333,48.4325,64248.0
2023-02-02 13:15:00,48.87,48.9,48.83,48.88,82942.0,48.4424,48.4721,48.4027,48.4523,82942.0
2023-02-02 13:20:00,48.87,48.99,48.81,48.97,91076.0,48.4424,48.5613,48.3829,48.5415,91076.0
2023-02-02 13:25:00,48.97,49.0,48.84,48.99,57739.0,48.5415,48.5712,48.4126,48.5613,57739.0
2023-02-02 13:30:00,49.0,49.2,48.98,49.18,84022.0,48.5712,48.7695,48.5514,48.7497,84022.0
2023-02-02 13:35:00,49.17,49.25,49.14,49.22,186882.0,48.7397,48.819,48.71,48.7893,186882.0
2023-02-02 13:40:00,49.23,49.3,49.04,49.05,128475.0,48.7992,48.8686,48.6109,48.6208,128475.0
2023-02-02 13:45:00,49.05,49.15,49.02,49.08,83097.0,48.6208,48.7199,48.5911,48.6505,83097.0
2023-02-02 13:50:00,49.09,49.3,49.09,49.29,43817.0,48.6604,48.8686,48.6604,48.8587,43817.0
2023-02-02 13:55:00,49.28,49.39,49.25,49.34,80690.0,48.8488,48.9578,48.819,48.9083,80690.0
2023-02-02 14:00:00,49.35,49.49,49.32,49.34,95186.0,48.9182,49.0569,48.8884,48.9083,95186.0
2023-02-02 14:05:00,49.34,49.36,49.21,49.21,89267.0,48.9083,48.9281,48.7794,48.7794,89267.0
2023-02-02 14:10:00,49.21,49.23,48.99,49.03,106525.0,48.7794,48.7992,48.5613,48.601,106525.0
2023-02-02 14:15:00,49.03,49.1,48.91,49.1,99600.0,48.601,48.6704,48.482,48.6704,99600.0
2023-02-02 14:20:00,49.09,49.12,48.77,48.79,73500.0,48.6604,48.6902,48.3432,48.3631,73500.0
2023-02-02 14:25:00,48.78,48.84,48.69,48.72,101190.0,48.3532,48.4126,48.2639,48.2937,101190.0
2023-02-02 14:30:00,48.72,48.77,48.44,48.46,164406.0,48.2937,48.3432,48.0161,48.036,164406.0
2023-02-02 14:35:00,48.46,48.49,48.15,48.16,150336.0,48.036,48.0657,47.7287,47.7386,150336.0
2023-02-02 14:40:00,48.15,48.22,47.98,48.12,95053.0,47.7287,47.7981,47.5602,47.6989,95053.0
2023-02-02 14:45:00,48.13,48.13,47.94,48.11,132500.0,47.7088,47.7088,47.5205,47.689,132500.0
2023-02-02 14:50:00,48.1,48.18,47.97,48.04,128528.0,47.6791,47.7584,47.5503,47.6196,128528.0
2023-02-02 14:55:00,48.04,48.04,47.82,47.84,116446.0,47.6196,47.6196,47.4016,47.4214,116446.0
2023-02-02 15:00:00,47.84,48.03,47.66,47.75,452813.0,47.4214,47.6097,47.243,47.3322,452813.0
2023-02-02 15:05:00,47.73,48.05,47.73,47.97,139505.0,47.3124,47.6295,47.3124,47.5503,139505.0
2023-02-02 15:10:00,47.98,48.21,47.98,48.19,102475.0,47.5602,47.7881,47.5602,47.7683,102475.0
2023-02-02 15:15:00,48.19,48.29,48.09,48.22,84679.0,47.7683,47.8674,47.6692,47.7981,84679.0
2023-02-02 15:20:00,48.22,48.34,48.16,48.23,120293.0,47.7981,47.917,47.7386,47.808,120293.0
2023-02-02 15:25:00,48.23,48.29,48.09,48.23,76307.0,47.808,47.8674,47.6692,47.808,76307.0
2023-02-02 15:30:00,48.23,48.31,48.17,48.31,93912.0,47.808,47.8873,47.7485,47.8873,93912.0
2023-02-02 15:35:00,48.31,48.36,48.18,48.19,144636.0,47.8873,47.9368,47.7584,47.7683,144636.0
2023-02-02 15:40:00,48.2,48.24,48.05,48.07,174871.0,47.7782,47.8179,47.6295,47.6494,174871.0
2023-02-02 15:45:00,48.06,48.19,48.01,48.18,178516.0,47.6395,47.7683,47.5899,47.7584,178516.0
2023-02-02 15:50:00,48.18,48.64,48.18,48.63,350634.0,47.7584,48.2144,47.7584,48.2045,350634.0
2023-02-02 15:55:00,48.62,48.85,48.56,48.78,1239558.0,48.1946,48.4225,48.1351,48.3532,1239558.0
2023-02-03 09:30:00,46.71,47.25,46.62,47.1,353295.0,46.3013,46.8366,46.2121,46.6879,353295.0
2023-02-03 09:35:00,47.12,47.39,46.89,47.39,202749.0,46.7077,46.9753,46.4797,46.9753,202749.0
2023-02-03 09:40:00,47.4,47.73,47.35,47.58,230406.0,46.9852,47.3124,46.9357,47.1637,230406.0
2023-02-03 09:45:00,47.57,48.05,47.53,48.0,116963.0,47.1538,47.6295,47.1141,47.58,116963.0
2023-02-03 09:50:00,48.0,48.22,47.86,48.0,207059.0,47.58,47.7981,47.4412,47.58,207059.0
2023-02-03 09:55:00,48.0,48.01,47.78,47.9,115110.0,47.58,47.5899,47.3619,47.4809,115110.0
2023-02-03 10:00:00,47.87,47.9,47.56,47.78,125140.0,47.4511,47.4809,47.1438,47.3619,125140.0
2023-02-03 10:05:00,47.78,47.85,47.54,47.59,96621.0,47.3619,47.4313,47.124,47.1736,96621.0
2023-02-03 10:10:00,47.57,47.81,47.48,47.68,77817.0,47.1538,47.3917,47.0645,47.2628,77817.0
2023-02-03 10:15:00,47.67,47.87,47.57,47.66,119968.0,47.2529,47.4511,47.1538,47.243,119968.0
2023-02-03 10:20:00,47.66,47.92,47.64,47.86,86221.0,47.243,47.5007,47.2231,47.4412,86221.0
2023-02-03 10:25:00,47.87,47.96,47.73,47.75,118235.0,47.4511,47.5403,47.3124,47.3322,118235.0
2023-02-03 10:30:00,47.75,48.19,47.7,48.19,57189.0,47.3322,47.7683,47.2826,47.7683,57189.0
2023-02-03 10:35:00,48.18,48.25,48.07,48.17,65722.0,47.7584,47.8278,47.6494,47.7485,65722.0
2023-02-03 10:40:00,48.16,48.25,47.99,48.25,57008.0,47.7386,47.8278,47.5701,47.8278,57008.0
2023-02-03 10:45:00,48.25,48.32,48.15,48.26,116902.0,47.8278,47.8972,47.7287,47.8377,116902.0
2023-02-03 10:50:00,48.24,48.25,47.99,48.0,48185.0,47.8179,47.8278,47.5701,47.58,48185.0
2023-02-03 10:55:00,47.99,48.04,47.69,47.77,65474.0,47.5701,47.6196,47.2727,47.352,65474.0
2023-02-03 11:00:00,47.78,47.91,47.73,47.75,70585.0,47.3619,47.4908,47.3124,47.3322,70585.0
2023-02-03 11:05:00,47.76,47.89,47.7,47.8,52083.0,47.3421,47.471,47.2826,47.3817,52083.0
2023-02-03 11:10:00,47.8,47.88,47.76,47.86,38205.0,47.3817,47.461,47.3421,47.4412,38205.0
2023-02-03 11:15:00,47.87,48.02,47.81,47.82,48204.0,47.4511,47.5998,47.3917,47.4016,48204.0
2023-02-03 11:20:00,47.83,47.97,47.78,47.93,42091.0,47.4115,47.5503,47.3619,47.5106,42091.0
2023-02-03 11:25:00,47.93,47.95,47.82,47.93,91325.0,47.5106,47.5304,47.4016,47.5106,91325.0
2023-02-03 11:30:00,47.94,48.0,47.83,47.85,41039.0,47.5205,47.58,47.4115,47.4313,41039.0
2023-02-03 11:35:00,47.86,47.87,47.52,47.54,63937.0,47.4412,47.4511,47.1042,47.124,63937.0
2023-02-03 11:40:00,47.55,47.79,47.48,47.64,61967.0,47.1339,47.3718,47.0645,47.2231,61967.0
2023-02-03 11:45:00,47.66,47.68,47.43,47.43,82767.0,47.243,47.2628,47.015,47.015,82767.0
2023-02-03 11:50:00,47.45,47.67,47.42,47.54,46377.0,47.0348,47.2529,47.0051,47.124,46377.0
2023-02-03 11:55:00,47.53,47.59,47.44,47.49,64724.0,47.1141,47.1736,47.0249,47.0745,64724.0
2023-02-03 12:00:00,47.48,47.7,47.46,47.65,77246.0,47.0645,47.2826,47.0447,47.2331,77246.0
2023-02-03 12:05:00,47.65,47.77,47.61,47.74,105568.0,47.2331,47.352,47.1934,47.3223,105568.0
2023-02-03 12:10:00,47.75,47.88,47.72,47.83,46200.0,47.3322,47.461,47.3024,47.4115,46200.0
2023-02-03 12:15:00,47.82,47.86,47.75,47.85,40087.0,47.4016,47.4412,47.3322,47.4313,40087.0
2023-02-03 12:20:00,47.84,47.99,47.81,47.92,53309.0,47.4214,47.5701,47.3917,47.5007,53309.0
2023-02-03 12:25:00,47.93,47.93,47.81,47.84,42329.0,47.5106,47.5106,47.3917,47.4214,42329.0
2023-02-03 12:30:00,47.85,47.88,47.8,47.82,35328.0,47.4313,47.461,47.3817,47.4016,35328.0
2023-02-03 12:35:00,47.83,47.87,47.78,47.78,35462.0,47.4115,47.4511,47.3619,47.3619,35462.0
2023-02-03 12:40:00,47.78,47.87,47.77,47.81,43080.0,47.3619,47.4511,47.352,47.3917,43080.0
2023-02-03 12:45:00,47.81,47.88,47.72,47.73,41430.0,47.3917,47.461,47.3024,47.3124,41430.0
2023-02-03 12:50:00,47.72,47.82,47.68,47.74,40514.0,47.3024,47.4016,47.2628,47.3223,40514.0
2023-02-03 12:55:00,47.74,47.76,47.37,47.44,96357.0,47.3223,47.3421,46.9555,47.0249,96357.0
2023-02-03 13:00:00,47.42,47.47,47.36,47.4,74538.0,47.0051,47.0546,46.9456,46.9852,74538.0
2023-02-03 13:05:00,47.4,47.52,47.32,47.33,104682.0,46.9852,47.1042,46.9059,46.9159,104682.0
2023-02-03 13:10:00,47.33,47.42,47.26,47.41,85463.0,46.9159,47.0051,46.8465,46.9952,85463.0
2023-02-03 13:15:00,47.41,47.52,47.38,47.42,52970.0,46.9952,47.1042,46.9654,47.0051,52970.0
2023-02-03 13:20:00,47.42,47.44,47.27,47.29,32014.0,47.0051,47.0249,46.8564,46.8762,32014.0
2023-02-03 13:25:00,47.3,47.35,47.22,47.24,47081.0,46.8861,46.9357,46.8068,46.8266,47081.0
2023-02-03 13:30:00,47.23,47.23,47.08,47.12,72056.0,46.8167,46.8167,46.668,46.7077,72056.0
2023-02-03 13:35:00,47.1,47.16,47.03,47.11,101194.0,46.6879,46.7473,46.6185,46.6978,101194.0
2023-02-03 13:40:00,47.11,47.11,46.8,46.83,114495.0,46.6978,46.6978,46.3905,46.4202,114495.0
2023-02-03 13:45:00,46.83,47.04,46.73,47.02,113695.0,46.4202,46.6284,46.3211,46.6086,113695.0
2023-02-03 13:50:00,47.03,47.15,47.02,47.12,49491.0,46.6185,46.7374,46.6086,46.7077,49491.0
2023-02-03 13:55:00,47.12,47.16,47.0,47.04,80147.0,46.7077,46.7473,46.5887,46.6284,80147.0
2023-02-03 14:00:00,47.03,47.12,47.0,47.02,50610.0,46.6185,46.7077,46.5887,46.6086,50610.0
2023-02-03 14:05:00,47.02,47.06,46.96,47.03,146992.0,46.6086,46.6482,46.5491,46.6185,146992.0
2023-02-03 14:10:00,47.05,47.1,46.95,47.1,49930.0,46.6383,46.6879,46.5392,46.6879,49930.0
2023-02-03 14:15:00,47.09,47.11,46.97,47.04,52388.0,46.678,46.6978,46.559,46.6284,52388.0
2023-02-03 14:20:00,47.04,47.09,46.99,47.02,68481.0,46.6284,46.678,46.5788,46.6086,68481.0
2023-02-03 14:25:00,47.02,47.12,46.97,47.11,44623.0,46.6086,46.7077,46.559,46.6978,44623.0
2023-02-03 14:30:00,47.1,47.15,46.96,47.05,44012.0,46.6879,46.7374,46.5491,46.6383,44012.0
2023-02-03 14:35:00,47.04,47.22,47.03,47.14,47198.0,46.6284,46.8068,46.6185,46.7275,47198.0
2023-02-03 14:40:00,47.14,47.19,47.08,47.13,54158.0,46.7275,46.7771,46.668,46.7176,54158.0
2023-02-03 14:45:00,47.14,47.17,47.08,47.1,27995.0,46.7275,46.7573,46.668,46.6879,27995.0
2023-02-03 14:50:00,47.09,47.1,46.95,47.03,37473.0,46.678,46.6879,46.5392,46.6185,37473.0
2023-02-03 14:55:00,47.03,47.06,46.84,46.87,42961.0,46.6185,46.6482,46.4301,46.4599,42961.0
2023-02-03 15:00:00,46.86,46.86,46.67,46.76,82129.0,46.45,46.45,46.2616,46.3508,82129.0
2023-02-03 15:05:00,46.76,46.86,46.64,46.84,88069.0,46.3508,46.45,46.2319,46.4301,88069.0
2023-02-03 15:10:00,46.84,46.89,46.75,46.86,63166.0,46.4301,46.4797,46.3409,46.45,63166.0
2023-02-03 15:15:00,46.85,46.97,46.74,46.88,97127.0,46.4401,46.559,46.331,46.4698,97127.0
2023-02-03 15:20:00,46.89,46.9,46.74,46.76,75783.0,46.4797,46.4896,46.331,46.3508,75783.0
2023-02-03 15:25:00,46.77,47.01,46.74,46.75,207790.0,46.3608,46.5987,46.331,46.3409,207790.0
2023-02-03 15:30:00,46.75,46.85,46.6,46.62,107345.0,46.3409,46.4401,46.1922,46.2121,107345.0
2023-02-03 15:35:00,46.61,46.74,46.6,46.71,96874.0,46.2022,46.331,46.1922,46.3013,96874.0
2023-02-03 15:40:00,46.71,46.79,46.65,46.69,112934.0,46.3013,46.3806,46.2418,46.2815,112934.0
2023-02-03 15:45:00,46.69,46.74,46.54,46.66,197708.0,46.2815,46.331,46.1328,46.2517,197708.0
2023-02-03 15:50:00,46.64,46.77,46.5,46.69,378817.0,46.2319,46.3608,46.0931,46.2815,378817.0
2023-02-03 15:55:00,46.7,46.73,46.51,46.55,827770.0,46.2914,46.3211,46.103,46.1427,827770.0
2023-02-06 09:30:00,45.63,46.15,45.56,46.15,205995.0,45.2307,45.7462,45.1613,45.7462,205995.0
2023-02-06 09:35:00,46.09,46.15,45.52,45.79,99893.0,45.6867,45.7462,45.1217,45.3893,99893.0
2023-02-06 09:40:00,45.74,45.88,45.52,45.71,123619.0,45.3398,45.4785,45.1217,45.31,123619.0
2023-02-06 09:45:00,45.69,46.19,45.68,46.02,97310.0,45.2902,45.7858,45.2803,45.6173,97310.0
2023-02-06 09:50:00,46.02,46.18,45.93,46.03,87531.0,45.6173,45.7759,45.5281,45.6272,87531.0
2023-02-06 09:55:00,46.07,46.3,45.98,46.3,88225.0,45.6669,45.8949,45.5777,45.8949,88225.0
2023-02-06 10:00:00,46.3,46.53,46.24,46.41,81848.0,45.8949,46.1229,45.8354,46.0039,81848.0
2023-02-06 10:05:00,46.42,46.69,46.28,46.69,57194.0,46.0138,46.2815,45.875,46.2815,57194.0
2023-02-06 10:10:00,46.69,46.7,46.42,46.48,136243.0,46.2815,46.2914,46.0138,46.0733,136243.0
2023-02-06 10:15:00,46.51,46.51,46.17,46.18,180640.0,46.103,46.103,45.766,45.7759,180640.0
2023-02-06 10:20:00,46.17,46.2,45.78,45.81,70266.0,45.766,45.7957,45.3794,45.4092,70266.0
2023-02-06 10:25:00,45.82,45.95,45.8,45.87,63147.0,45.4191,45.5479,45.3992,45.4686,63147.0
2023-02-06 10:30:00,45.85,45.98,45.72,45.91,103778.0,45.4488,45.5777,45.3199,45.5083,103778.0
2023-02-06 10:35:00,45.91,45.91,45.73,45.78,115127.0,45.5083,45.5083,45.3299,45.3794,115127.0
2023-02-06 10:40:00,45.78,45.85,45.69,45.77,72012.0,45.3794,45.4488,45.2902,45.3695,72012.0
2023-02-06 10:45:00,45.76,45.81,45.67,45.74,81732.0,45.3596,45.4092,45.2704,45.3398,81732.0
2023-02-06 10:50:00,45.73,45.93,45.7,45.9,203404.0,45.3299,45.5281,45.3001,45.4984,203404.0
2023-02-06 10:55:00,45.89,45.92,45.67,45.7,95045.0,45.4885,45.5182,45.2704,45.3001,95045.0
2023-02-06 11:00:00,45.72,45.76,45.57,45.58,68863.0,45.3199,45.3596,45.1713,45.1812,68863.0
2023-02-06 11:05:00,45.57,45.76,45.57,45.65,138013.0,45.1713,45.3596,45.1713,45.2506,138013.0
2023-02-06 11:10:00,45.66,45.72,45.57,45.62,66592.0,45.2605,45.3199,45.1713,45.2208,66592.0
2023-02-06 11:15:00,45.64,45.79,45.63,45.76,147692.0,45.2406,45.3893,45.2307,45.3596,147692.0
2023-02-06 11:20:00,45.75,45.86,45.71,45.8,33286.0,45.3497,45.4587,45.31,45.3992,33286.0
2023-02-06 11:25:00,45.81,45.83,45.71,45.73,54876.0,45.4092,45.429,45.31,45.3299,54876.0
2023-02-06 11:30:00,45.74,45.84,45.66,45.67,152009.0,45.3398,45.4389,45.2605,45.2704,152009.0
2023-02-06 11:35:00,45.67,45.71,45.55,45.55,36394.0,45.2704,45.31,45.1514,45.1514,36394.0
2023-02-06 11:40:00,45.57,45.61,45.39,45.56,51496.0,45.1713,45.2109,44.9928,45.1613,51496.0
2023-02-06 11:45:00,45.55,45.6,45.39,45.41,46699.0,45.1514,45.201,44.9928,45.0127,46699.0
2023-02-06 11:50:00,45.4,45.58,45.4,45.52,64144.0,45.0027,45.1812,45.0027,45.1217,64144.0
2023-02-06 11:55:00,45.52,45.55,45.35,45.37,39947.0,45.1217,45.1514,44.9532,44.973,39947.0
2023-02-06 12:00:00,45.37,45.39,45.19,45.33,75899.0,44.973,44.9928,44.7946,44.9334,75899.0
2023-02-06 12:05:00,45.34,45.47,45.34,45.45,75018.0,44.9433,45.0721,44.9433,45.0523,75018.0
2023-02-06 12:10:00,45.46,45.5,45.4,45.46,42556.0,45.0622,45.1019,45.0027,45.0622,42556.0
2023-02-06 12:15:00,45.45,45.55,45.37,45.38,52163.0,45.0523,45.1514,44.973,44.9829,52163.0
2023-02-06 12:20:00,45.38,45.39,45.25,45.29,46663.0,44.9829,44.9928,44.8541,44.8937,46663.0
2023-02-06 12:25:00,45.29,45.34,45.24,45.3,54030.0,44.8937,44.9433,44.8441,44.9036,54030.0
2023-02-06 12:30:00,45.3,45.42,45.28,45.34,72706.0,44.9036,45.0226,44.8838,44.9433,72706.0
2023-02-06 12:35:00,45.33,45.37,45.22,45.22,35320.0,44.9334,44.973,44.8243,44.8243,35320.0
2023-02-06 12:40:00,45.22,45.33,45.16,45.19,49894.0,44.8243,44.9334,44.7648,44.7946,49894.0
2023-02-06 12:45:00,45.18,45.39,45.18,45.37,47006.0,44.7847,44.9928,44.7847,44.973,47006.0
2023-02-06 12:50:00,45.36,45.41,45.23,45.24,26994.0,44.9631,45.0127,44.8342,44.8441,26994.0
2023-02-06 12:55:00,45.23,45.27,45.19,45.21,24171.0,44.8342,44.8739,44.7946,44.8144,24171.0
2023-02-06 13:00:00,45.22,45.23,45.07,45.07,37545.0,44.8243,44.8342,44.6756,44.6756,37545.0
2023-02-06 13:05:00,45.08,45.13,45.01,45.08,56948.0,44.6855,44.7351,44.6162,44.6855,56948.0
2023-02-06 13:10:00,45.08,45.18,44.96,45.12,89968.0,44.6855,44.7847,44.5666,44.7252,89968.0
2023-02-06 13:15:00,45.11,45.18,45.07,45.11,60247.0,44.7153,44.7847,44.6756,44.7153,60247.0
2023-02-06 13:20:00,45.11,45.16,45.01,45.05,33679.0,44.7153,44.7648,44.6162,44.6558,33679.0
2023-02-06 13:25:00,45.05,45.08,44.99,45.05,25695.0,44.6558,44.6855,44.5963,44.6558,25695.0
2023-02-06 13:30:00,45.03,45.08,45.02,45.06,34429.0,44.636,44.6855,44.6261,44.6657,34429.0
2023-02-06 13:35:00,45.07,45.09,45.0,45.09,91036.0,44.6756,44.6955,44.6062,44.6955,91036.0
2023-02-06 13:40:00,45.08,45.09,44.98,45.06,26288.0,44.6855,44.6955,44.5864,44.6657,26288.0
2023-02-06 13:45:00,45.05,45.11,45.0,45.04,25673.0,44.6558,44.7153,44.6062,44.6459,25673.0
2023-02-06 13:50:00,45.05,45.17,45.04,45.11,41974.0,44.6558,44.7748,44.6459,44.7153,41974.0
2023-02-06 13:55:00,45.12,45.22,45.12,45.2,39738.0,44.7252,44.8243,44.7252,44.8045,39738.0
2023-02-06 14:00:00,45.19,45.36,45.18,45.3,31404.0,44.7946,44.9631,44.7847,44.9036,31404.0
2023-02-06 14:05:00,45.3,45.32,45.25,45.29,31121.0,44.9036,44.9234,44.8541,44.8937,31121.0
2023-02-06 14:10:00,45.29,45.33,45.17,45.23,32222.0,44.8937,44.9334,44.7748,44.8342,32222.0
2023-02-06 14:15:00,45.25,45.38,45.24,45.34,26703.0,44.8541,44.9829,44.8441,44.9433,26703.0
2023-02-06 14:20:00,45.34,45.38,45.26,45.26,16909.0,44.9433,44.9829,44.864,44.864,16909.0
2023-02-06 14:25:00,45.26,45.27,45.13,45.14,25972.0,44.864,44.8739,44.7351,44.745,25972.0
2023-02-06 14:30:00,45.13,45.15,45.06,45.08,26084.0,44.7351,44.7549,44.6657,44.6855,26084.0
2023-02-06 14:35:00,45.08,45.09,44.96,45.02,56694.0,44.6855,44.6955,44.5666,44.6261,56694.0
2023-02-06 14:40:00,45.02,45.15,44.97,45.11,50690.0,44.6261,44.7549,44.5765,44.7153,50690.0
2023-02-06 14:45:00,45.12,45.18,45.09,45.15,23161.0,44.7252,44.7847,44.6955,44.7549,23161.0
2023-02-06 14:50:00,45.15,45.18,45.05,45.18,22228.0,44.7549,44.7847,44.6558,44.7847,22228.0
2023-02-06 14:55:00,45.18,45.2,45.1,45.15,21237.0,44.7847,44.8045,44.7054,44.7549,21237.0
2023-02-06 15:00:00,45.15,45.19,45.09,45.12,20588.0,44.7549,44.7946,44.6955,44.7252,20588.0
2023-02-06 15:05:00,45.11,45.11,44.98,45.06,33315.0,44.7153,44.7153,44.5864,44.6657,33315.0
2023-02-06 15:10:00,45.06,45.06,44.96,45.0,42032.0,44.6657,44.6657,44.5666,44.6062,42032.0
2023-02-06 15:15:00,44.99,45.07,44.91,45.03,34447.0,44.5963,44.6756,44.517,44.636,34447.0
2023-02-06 15:20:00,45.02,45.08,44.87,44.88,70242.0,44.6261,44.6855,44.4774,44.4873,70242.0
2023-02-06 15:25:00,44.88,44.97,44.86,44.92,79087.0,44.4873,44.5765,44.4675,44.5269,79087.0
2023-02-06 15:30:00,44.92,45.06,44.85,45.04,73883.0,44.5269,44.6657,44.4576,44.6459,73883.0
2023-02-06 15:35:00,45.04,45.12,45.02,45.09,71292.0,44.6459,44.7252,44.6261,44.6955,71292.0
2023-02-06 15:40:00,45.09,45.15,44.97,44.98,100026.0,44.6955,44.7549,44.5765,44.5864,100026.0
2023-02-06 15:45:00,44.98,45.04,44.91,44.91,81172.0,44.5864,44.6459,44.517,44.517,81172.0
2023-02-06 15:50:00,44.92,45.14,44.92,45.05,186356.0,44.5269,44.745,44.5269,44.6558,186356.0
2023-02-06 15:55:00,45.05,45.06,44.98,45.04,416608.0,44.6558,44.6657,44.5864,44.6459,416608.0
2023-02-07 09:30:00,45.43,45.6,45.05,45.16,107031.0,45.0325,45.201,44.6558,44.7648,107031.0
2023-02-07 09:35:00,45.12,45.24,44.99,45.12,39896.0,44.7252,44.8441,44.5963,44.7252,39896.0
2023-02-07 09:40:00,45.14,45.41,45.09,45.32,44739.0,44.745,45.0127,44.6955,44.9234,44739.0
2023-02-07 09:45:00,45.3,45.32,45.15,45.24,48450.0,44.9036,44.9234,44.7549,44.8441,48450.0
2023-02-07 09:50:00,45.24,45.56,45.23,45.41,33065.0,44.8441,45.1613,44.8342,45.0127,33065.0
2023-02-07 09:55:00,45.41,45.43,45.09,45.19,44202.0,45.0127,45.0325,44.6955,44.7946,44202.0
2023-02-07 10:00:00,45.17,45.3,45.06,45.27,77905.0,44.7748,44.9036,44.6657,44.8739,77905.0
2023-02-07 10:05:00,45.26,45.42,45.21,45.34,187505.0,44.864,45.0226,44.8144,44.9433,187505.0
2023-02-07 10:10:00,45.33,45.39,45.13,45.2,95049.0,44.9334,44.9928,44.7351,44.8045,95049.0
2023-02-07 10:15:00,45.21,45.22,45.06,45.15,61144.0,44.8144,44.8243,44.6657,44.7549,61144.0
2023-02-07 10:20:00,45.15,45.18,44.98,45.0,141520.0,44.7549,44.7847,44.5864,44.6062,141520.0
2023-02-07 10:25:00,44.98,45.03,44.71,44.77,129781.0,44.5864,44.636,44.3188,44.3783,129781.0
2023-02-07 10:30:00,44.76,44.83,44.71,44.72,65721.0,44.3683,44.4377,44.3188,44.3287,65721.0
2023-02-07 10:35:00,44.72,44.83,44.67,44.79,47869.0,44.3287,44.4377,44.2791,44.3981,47869.0
2023-02-07 10:40:00,44.78,44.92,44.7,44.92,40472.0,44.3882,44.5269,44.3089,44.5269,40472.0
2023-02-07 10:45:00,44.93,44.98,44.83,44.9,52667.0,44.5369,44.5864,44.4377,44.5071,52667.0
2023-02-07 10:50:00,44.92,45.0,44.77,44.8,66965.0,44.5269,44.6062,44.3783,44.408,66965.0
2023-02-07 10:55:00,44.8,44.9,44.78,44.86,66869.0,44.408,44.5071,44.3882,44.4675,66869.0
2023-02-07 11:00:00,44.87,44.96,44.84,44.92,39320.0,44.4774,44.5666,44.4476,44.5269,39320.0
2023-02-07 11:05:00,44.93,45.23,44.93,45.17,60467.0,44.5369,44.8342,44.5369,44.7748,60467.0
2023-02-07 11:10:00,45.16,45.18,45.1,45.14,42012.0,44.7648,44.7847,44.7054,44.745,42012.0
2023-02-07 11:15:00,45.13,45.19,45.1,45.11,41415.0,44.7351,44.7946,44.7054,44.7153,41415.0
2023-02-07 11:20:00,45.12,45.17,45.02,45.04,47906.0,44.7252,44.7748,44.6261,44.6459,47906.0
2023-02-07 11:25:00,45.05,45.1,45.0,45.06,28515.0,44.6558,44.7054,44.6062,44.6657,28515.0
2023-02-07 11:30:00,45.07,45.24,45.05,45.18,29424.0,44.6756,44.8441,44.6558,44.7847,29424.0
2023-02-07 11:35:00,45.19,45.26,45.17,45.18,31647.0,44.7946,44.864,44.7748,44.7847,31647.0
2023-02-07 11:40:00,45.17,45.22,45.12,45.2,22291.0,44.7748,44.8243,44.7252,44.8045,22291.0
2023-02-07 11:45:00,45.2,45.25,45.17,45.21,17071.0,44.8045,44.8541,44.7748,44.8144,17071.0
2023-02-07 11:50:00,45.21,45.3,45.17,45.23,27952.0,44.8144,44.9036,44.7748,44.8342,27952.0
2023-02-07 11:55:00,45.24,45.4,45.23,45.34,47669.0,44.8441,45.0027,44.8342,44.9433,47669.0
2023-02-07 12:00:00,45.34,45.47,45.3,45.43,25812.0,44.9433,45.0721,44.9036,45.0325,25812.0
2023-02-07 12:05:00,45.44,45.6,45.43,45.58,64500.0,45.0424,45.201,45.0325,45.1812,64500.0
2023-02-07 12:10:00,45.58,45.67,45.53,45.67,77950.0,45.1812,45.2704,45.1316,45.2704,77950.0
2023-02-07 12:15:00,45.67,45.68,45.56,45.56,42149.0,45.2704,45.2803,45.1613,45.1613,42149.0
2023-02-07 12:20:00,45.55,45.56,45.44,45.47,39910.0,45.1514,45.1613,45.0424,45.0721,39910.0
2023-02-07 12:25:00,45.47,45.51,45.41,45.46,39150.0,45.0721,45.1118,45.0127,45.0622,39150.0
2023-02-07 12:30:00,45.46,45.54,45.43,45.52,35975.0,45.0622,45.1415,45.0325,45.1217,35975.0
2023-02-07 12:35:00,45.51,45.6,45.47,45.54,93436.0,45.1118,45.201,45.0721,45.1415,93436.0
2023-02-07 12:40:00,45.54,45.91,45.5,45.9,113519.0,45.1415,45.5083,45.1019,45.4984,113519.0
2023-02-07 12:45:00,45.88,46.4,45.87,46.4,115647.0,45.4785,45.994,45.4686,45.994,115647.0
2023-02-07 12:50:00,46.42,46.74,46.26,46.7,129937.0,46.0138,46.331,45.8552,46.2914,129937.0
2023-02-07 12:55:00,46.71,47.0,46.66,46.73,166621.0,46.3013,46.5887,46.2517,46.3211,166621.0
2023-02-07 13:00:00,46.74,46.89,46.36,46.37,103078.0,46.331,46.4797,45.9543,45.9643,103078.0
2023-02-07 13:05:00,46.39,46.51,46.27,46.3,62554.0,45.9841,46.103,45.8651,45.8949,62554.0
2023-02-07 13:10:00,46.31,46.38,46.02,46.06,56279.0,45.9048,45.9742,45.6173,45.657,56279.0
2023-02-07 13:15:00,46.05,46.09,45.66,46.04,76036.0,45.6471,45.6867,45.2605,45.6371,76036.0
2023-02-07 13:20:00,46.0,46.03,45.76,45.85,38049.0,45.5975,45.6272,45.3596,45.4488,38049.0
2023-02-07 13:25:00,45.84,45.97,45.44,45.45,67839.0,45.4389,45.5678,45.0424,45.0523,67839.0
2023-02-07 13:30:00,45.45,45.45,44.97,44.97,163112.0,45.0523,45.0523,44.5765,44.5765,163112.0
2023-02-07 13:35:00,44.97,45.29,44.95,45.26,82125.0,44.5765,44.8937,44.5567,44.864,82125.0
2023-02-07 13:40:00,45.29,45.51,45.28,45.37,166087.0,44.8937,45.1118,44.8838,44.973,166087.0
2023-02-07 13:45:00,45.38,45.41,45.05,45.08,49283.0,44.9829,45.0127,44.6558,44.6855,49283.0
2023-02-07 13:50:00,45.07,45.3,45.01,45.3,71552.0,44.6756,44.9036,44.6162,44.9036,71552.0
2023-02-07 13:55:00,45.31,45.4,45.25,45.36,33196.0,44.9135,45.0027,44.8541,44.9631,33196.0
2023-02-07 14:00:00,45.34,45.73,45.34,45.64,48734.0,44.9433,45.3299,44.9433,45.2406,48734.0
2023-02-07 14:05:00,45.64,46.01,45.6,45.78,88468.0,45.2406,45.6074,45.201,45.3794,88468.0
2023-02-07 14:10:00,45.78,45.98,45.75,45.93,53483.0,45.3794,45.5777,45.3497,45.5281,53483.0
2023-02-07 14:15:00,45.93,46.13,45.93,46.02,48470.0,45.5281,45.7264,45.5281,45.6173,48470.0
2023-02-07 14:20:00,46.01,46.02,45.84,45.93,31270.0,45.6074,45.6173,45.4389,45.5281,31270.0
2023-02-07 14:25:00,45.92,46.04,45.88,45.92,38588.0,45.5182,45.6371,45.4785,45.5182,38588.0
2023-02-07 14:30:00,45.92,46.25,45.85,46.13,63730.0,45.5182,45.8453,45.4488,45.7264,63730.0
2023-02-07 14:35:00,46.1,46.28,46.09,46.16,47020.0,45.6966,45.875,45.6867,45.7561,47020.0
2023-02-07 14:40:00,46.16,46.36,46.07,46.18,42255.0,45.7561,45.9543,45.6669,45.7759,42255.0
2023-02-07 14:45:00,46.18,46.28,46.15,46.22,57385.0,45.7759,45.875,45.7462,45.8156,57385.0
2023-02-07 14:50:00,46.22,46.4,46.17,46.37,34671.0,45.8156,45.994,45.766,45.9643,34671.0
2023-02-07 14:55:00,46.38,46.41,46.31,46.4,23853.0,45.9742,46.0039,45.9048,45.994,23853.0
2023-02-07 15:00:00,46.4,46.55,46.34,46.34,74512.0,45.994,46.1427,45.9345,45.9345,74512.0
2023-02-07 15:05:00,46.35,46.44,46.21,46.25,76833.0,45.9444,46.0336,45.8057,45.8453,76833.0
2023-02-07 15:10:00,46.26,46.39,46.26,46.36,51304.0,45.8552,45.9841,45.8552,45.9543,51304.0
2023-02-07 15:15:00,46.36,46.5,46.34,46.49,43388.0,45.9543,46.0931,45.9345,46.0832,43388.0
2023-02-07 15:20:00,46.49,46.6,46.49,46.58,48027.0,46.0832,46.1922,46.0832,46.1724,48027.0
2023-02-07 15:25:00,46.58,46.78,46.54,46.76,83566.0,46.1724,46.3707,46.1328,46.3508,83566.0
2023-02-07 15:30:00,46.77,46.78,46.64,46.71,104465.0,46.3608,46.3707,46.2319,46.3013,104465.0
2023-02-07 15:35:00,46.71,46.76,46.57,46.75,130866.0,46.3013,46.3508,46.1625,46.3409,130866.0
2023-02-07 15:40:00,46.76,46.82,46.66,46.69,177855.0,46.3508,46.4103,46.2517,46.2815,177855.0
2023-02-07 15:45:00,46.7,46.95,46.69,46.71,277799.0,46.2914,46.5392,46.2815,46.3013,277799.0
2023-02-07 15:50:00,46.71,47.04,46.71,47.04,261390.0,46.3013,46.6284,46.3013,46.6284,261390.0
2023-02-07 15:55:00,47.02,47.07,46.69,46.77,741306.0,46.6086,46.6581,46.2815,46.3608,741306.0
2023-02-08 09:30:00,46.23,46.54,46.13,46.27,200162.0,45.8255,46.1328,45.7264,45.8651,200162.0
2023-02-08 09:35:00,46.29,46.63,46.27,46.62,99005.0,45.885,46.222,45.8651,46.2121,99005.0
2023-02-08 09:40:00,46.63,46.84,46.55,46.74,86452.0,46.222,46.4301,46.1427,46.331,86452.0
2023-02-08 09:45:00,46.75,46.86,46.58,46.6,95900.0,46.3409,46.45,46.1724,46.1922,95900.0
2023-02-08 09:50:00,46.57,46.57,46.2,46.26,160167.0,46.1625,46.1625,45.7957,45.8552,160167.0
2023-02-08 09:55:00,46.25,46.54,46.15,46.47,231147.0,45.8453,46.1328,45.7462,46.0634,231147.0
2023-02-08 10:00:00,46.46,46.59,46.28,46.55,81362.0,46.0535,46.1823,45.875,46.1427,81362.0
2023-02-08 10:05:00,46.57,46.74,46.43,46.69,72360.0,46.1625,46.331,46.0237,46.2815,72360.0
2023-02-08 10:10:00,46.68,46.71,46.51,46.67,59939.0,46.2715,46.3013,46.103,46.2616,59939.0
2023-02-08 10:15:00,46.67,46.83,46.67,46.78,94200.0,46.2616,46.4202,46.2616,46.3707,94200.0
2023-02-08 10:20:00,46.78,46.78,46.48,46.68,237732.0,46.3707,46.3707,46.0733,46.2715,237732.0
2023-02-08 10:25:00,46.66,46.69,46.46,46.52,155047.0,46.2517,46.2815,46.0535,46.1129,155047.0
2023-02-08 10:30:00,46.49,46.49,46.0,46.02,162550.0,46.0832,46.0832,45.5975,45.6173,162550.0
2023-02-08 10:35:00,46.0,46.23,45.96,46.22,65398.0,45.5975,45.8255,45.5578,45.8156,65398.0
2023-02-08 10:40:00,46.23,46.34,46.12,46.23,76566.0,45.8255,45.9345,45.7164,45.8255,76566.0
2023-02-08 10:45:00,46.25,46.48,46.17,46.41,90115.0,45.8453,46.0733,45.766,46.0039,90115.0
2023-02-08 10:50:00,46.39,46.39,46.1,46.25,72231.0,45.9841,45.9841,45.6966,45.8453,72231.0
2023-02-08 10:55:00,46.24,46.32,46.21,46.21,48376.0,45.8354,45.9147,45.8057,45.8057,48376.0
2023-02-08 11:00:00,46.21,46.27,46.08,46.17,36229.0,45.8057,45.8651,45.6768,45.766,36229.0
2023-02-08 11:05:00,46.15,46.17,45.99,46.12,24497.0,45.7462,45.766,45.5876,45.7164,24497.0
2023-02-08 11:10:00,46.11,46.15,45.89,45.95,53551.0,45.7065,45.7462,45.4885,45.5479,53551.0
2023-02-08 11:15:00,45.94,46.1,45.89,46.07,36139.0,45.538,45.6966,45.4885,45.6669,36139.0
2023-02-08 11:20:00,46.06,46.06,45.74,45.77,36588.0,45.657,45.657,45.3398,45.3695,36588.0
2023-02-08 11:25:00,45.78,45.83,45.65,45.8,37504.0,45.3794,45.429,45.2506,45.3992,37504.0
2023-02-08 11:30:00,45.79,45.85,45.64,45.66,24515.0,45.3893,45.4488,45.2406,45.2605,24515.0
2023-02-08 11:35:00,45.66,45.84,45.66,45.78,29389.0,45.2605,45.4389,45.2605,45.3794,29389.0
2023-02-08 11:40:00,45.77,45.78,45.61,45.69,38080.0,45.3695,45.3794,45.2109,45.2902,38080.0
2023-02-08 11:45:00,45.67,45.75,45.59,45.66,37034.0,45.2704,45.3497,45.1911,45.2605,37034.0
2023-02-08 11:50:00,45.68,45.77,45.61,45.71,32454.0,45.2803,45.3695,45.2109,45.31,32454.0
2023-02-08 11:55:00,45.7,45.97,45.69,45.93,123194.0,45.3001,45.5678,45.2902,45.5281,123194.0
2023-02-08 12:00:00,45.92,45.95,45.76,45.78,78657.0,45.5182,45.5479,45.3596,45.3794,78657.0
2023-02-08 12:05:00,45.75,45.87,45.7,45.86,17536.0,45.3497,45.4686,45.3001,45.4587,17536.0
2023-02-08 12:10:00,45.87,45.99,45.8,45.81,37782.0,45.4686,45.5876,45.3992,45.4092,37782.0
2023-02-08 12:15:00,45.8,45.98,45.78,45.97,26718.0,45.3992,45.5777,45.3794,45.5678,26718.0
2023-02-08 12:20:00,45.98,46.05,45.96,46.01,28310.0,45.5777,45.6471,45.5578,45.6074,28310.0
2023-02-08 12:25:00,46.01,46.02,45.89,45.95,44503.0,45.6074,45.6173,45.4885,45.5479,44503.0
2023-02-08 12:30:00,45.97,46.03,45.85,45.86,41852.0,45.5678,45.6272,45.4488,45.4587,41852.0
2023-02-08 12:35:00,45.85,45.95,45.78,45.79,23012.0,45.4488,45.5479,45.3794,45.3893,23012.0
2023-02-08 12:40:00,45.78,45.84,45.75,45.8,25767.0,45.3794,45.4389,45.3497,45.3992,25767.0
2023-02-08 12:45:00,45.82,45.84,45.77,45.82,15326.0,45.4191,45.4389,45.3695,45.4191,15326.0
2023-02-08 12:50:00,45.8,45.95,45.8,45.9,28303.0,45.3992,45.5479,45.3992,45.4984,28303.0
2023-02-08 12:55:00,45.9,45.95,45.83,45.94,17891.0,45.4984,45.5479,45.429,45.538,17891.0
2023-02-08 13:00:00,45.93,46.04,45.89,46.0,69145.0,45.5281,45.6371,45.4885,45.5975,69145.0
2023-02-08 13:05:00,46.01,46.1,45.86,46.01,86230.0,45.6074,45.6966,45.4587,45.6074,86230.0
2023-02-08 13:10:00,46.01,46.09,45.94,45.98,32843.0,45.6074,45.6867,45.538,45.5777,32843.0
2023-02-08 13:15:00,45.98,46.03,45.89,45.94,68021.0,45.5777,45.6272,45.4885,45.538,68021.0
2023-02-08 13:20:00,45.93,46.0,45.88,45.99,21863.0,45.5281,45.5975,45.4785,45.5876,21863.0
2023-02-08 13:25:00,45.99,46.0,45.79,45.84,36154.0,45.5876,45.5975,45.3893,45.4389,36154.0
2023-02-08 13:30:00,45.84,45.89,45.79,45.88,51730.0,45.4389,45.4885,45.3893,45.4785,51730.0
2023-02-08 13:35:00,45.87,45.97,45.77,45.84,62377.0,45.4686,45.5678,45.3695,45.4389,62377.0
2023-02-08 13:40:00,45.86,45.88,45.76,45.79,23620.0,45.4587,45.4785,45.3596,45.3893,23620.0
2023-02-08 13:45:00,45.78,45.82,45.69,45.73,21244.0,45.3794,45.4191,45.2902,45.3299,21244.0
2023-02-08 13:50:00,45.72,45.76,45.67,45.69,18652.0,45.3199,45.3596,45.2704,45.2902,18652.0
2023-02-08 13:55:00,45.68,45.73,45.65,45.71,18520.0,45.2803,45.3299,45.2506,45.31,18520.0
2023-02-08 14:00:00,45.72,45.72,45.59,45.68,24124.0,45.3199,45.3199,45.1911,45.2803,24124.0
2023-02-08 14:05:00,45.69,45.72,45.62,45.64,24215.0,45.2902,45.3199,45.2208,45.2406,24215.0
2023-02-08 14:10:00,45.65,45.76,45.62,45.75,33837.0,45.2506,45.3596,45.2208,45.3497,33837.0
2023-02-08 14:15:00,45.75,45.89,45.75,45.82,22556.0,45.3497,45.4885,45.3497,45.4191,22556.0
2023-02-08 14:20:00,45.82,45.82,45.71,45.73,22885.0,45.4191,45.4191,45.31,45.3299,22885.0
2023-02-08 14:25:00,45.72,45.72,45.63,45.65,34934.0,45.3199,45.3199,45.2307,45.2506,34934.0
2023-02-08 14:30:00,45.65,45.68,45.59,45.62,47036.0,45.2506,45.2803,45.1911,45.2208,47036.0
2023-02-08 14:35:00,45.61,45.69,45.59,45.6,30489.0,45.2109,45.2902,45.1911,45.201,30489.0
2023-02-08 14:40:00,45.61,45.62,45.4,45.53,50915.0,45.2109,45.2208,45.0027,45.1316,50915.0
2023-02-08 14:45:00,45.53,45.55,45.41,45.42,23496.0,45.1316,45.1514,45.0127,45.0226,23496.0
2023-02-08 14:50:00,45.41,45.52,45.41,45.48,24520.0,45.0127,45.1217,45.0127,45.082,24520.0
2023-02-08 14:55:00,45.48,45.55,45.44,45.53,86776.0,45.082,45.1514,45.0424,45.1316,86776.0
2023-02-08 15:00:00,45.53,45.53,45.29,45.3,39047.0,45.1316,45.1316,44.8937,44.9036,39047.0
2023-02-08 15:05:00,45.3,45.31,45.2,45.25,50993.0,44.9036,44.9135,44.8045,44.8541,50993.0
2023-02-08 15:10:00,45.24,45.25,45.12,45.16,52993.0,44.8441,44.8541,44.7252,44.7648,52993.0
2023-02-08 15:15:00,45.16,45.23,45.1,45.11,87295.0,44.7648,44.8342,44.7054,44.7153,87295.0
2023-02-08 15:20:00,45.12,45.34,45.11,45.34,74288.0,44.7252,44.9433,44.7153,44.9433,74288.0
2023-02-08 15:25:00,45.34,45.36,45.25,45.29,51989.0,44.9433,44.9631,44.8541,44.8937,51989.0
2023-02-08 15:30:00,45.29,45.43,45.27,45.34,71875.0,44.8937,45.0325,44.8739,44.9433,71875.0
2023-02-08 15:35:00,45.35,45.5,45.35,45.48,60921.0,44.9532,45.1019,44.9532,45.082,60921.0
2023-02-08 15:40:00,45.47,45.52,45.39,45.4,155074.0,45.0721,45.1217,44.9928,45.0027,155074.0
2023-02-08 15:45:00,45.4,45.4,45.22,45.23,121027.0,45.0027,45.0027,44.8243,44.8342,121027.0
2023-02-08 15:50:00,45.24,45.48,45.11,45.21,512506.0,44.8441,45.082,44.7153,44.8144,512506.0
2023-02-08 15:55:00,45.21,45.24,45.05,45.08,703219.0,44.8144,44.8441,44.6558,44.6855,703219.0
2023-02-09 09:30:00,45.96,46.32,45.88,46.04,249356.0,45.5578,45.9147,45.4785,45.6371,249356.0
2023-02-09 09:35:00,46.04,46.26,45.84,46.25,91457.0,45.6371,45.8552,45.4389,45.8453,91457.0
2023-02-09 09:40:00,46.26,46.31,46.0,46.04,84597.0,45.8552,45.9048,45.5975,45.6371,84597.0
2023-02-09 09:45:00,46.02,46.27,46.01,46.16,236585.0,45.6173,45.8651,45.6074,45.7561,236585.0
2023-02-09 09:50:00,46.21,46.38,46.06,46.12,142658.0,45.8057,45.9742,45.657,45.7164,142658.0
2023-02-09 09:55:00,46.11,46.35,46.09,46.17,113910.0,45.7065,45.9444,45.6867,45.766,113910.0
2023-02-09 10:00:00,46.18,46.37,46.16,46.22,123181.0,45.7759,45.9643,45.7561,45.8156,123181.0
2023-02-09 10:05:00,46.2,46.35,46.17,46.2,142618.0,45.7957,45.9444,45.766,45.7957,142618.0
2023-02-09 10:10:00,46.19,46.38,46.17,46.34,74476.0,45.7858,45.9742,45.766,45.9345,74476.0
2023-02-09 10:15:00,46.34,46.47,46.33,46.34,77904.0,45.9345,46.0634,45.9246,45.9345,77904.0
2023-02-09 10:20:00,46.35,46.37,46.08,46.14,98335.0,45.9444,45.9643,45.6768,45.7363,98335.0
2023-02-09 10:25:00,46.14,46.14,45.82,45.82,76087.0,45.7363,45.7363,45.4191,45.4191,76087.0
2023-02-09 10:30:00,45.82,45.99,45.8,45.94,78344.0,45.4191,45.5876,45.3992,45.538,78344.0
2023-02-09 10:35:00,45.94,46.11,45.88,46.11,51146.0,45.538,45.7065,45.4785,45.7065,51146.0
2023-02-09 10:40:00,46.1,46.13,45.92,45.98,54191.0,45.6966,45.7264,45.5182,45.5777,54191.0
2023-02-09 10:45:00,45.99,46.25,45.98,46.23,52936.0,45.5876,45.8453,45.5777,45.8255,52936.0
2023-02-09 10:50:00,46.22,46.29,46.1,46.11,64926.0,45.8156,45.885,45.6966,45.7065,64926.0
2023-02-09 10:55:00,46.11,46.25,46.06,46.21,47106.0,45.7065,45.8453,45.657,45.8057,47106.0
2023-02-09 11:00:00,46.23,46.23,45.92,46.07,90327.0,45.8255,45.8255,45.5182,45.6669,90327.0
2023-02-09 11:05:00,46.07,46.2,45.99,46.16,70107.0,45.6669,45.7957,45.5876,45.7561,70107.0
2023-02-09 11:10:00,46.17,46.2,46.07,46.13,50086.0,45.766,45.7957,45.6669,45.7264,50086.0
2023-02-09 11:15:00,46.14,46.2,46.09,46.16,63286.0,45.7363,45.7957,45.6867,45.7561,63286.0
2023-02-09 11:20:00,46.16,46.18,45.82,45.82,55324.0,45.7561,45.7759,45.4191,45.4191,55324.0
2023-02-09 11:25:00,45.83,45.91,45.78,45.87,53057.0,45.429,45.5083,45.3794,45.4686,53057.0
2023-02-09 11:30:00,45.86,45.89,45.77,45.85,31545.0,45.4587,45.4885,45.3695,45.4488,31545.0
2023-02-09 11:35:00,45.86,46.06,45.81,46.05,42188.0,45.4587,45.657,45.4092,45.6471,42188.0
2023-02-09 11:40:00,46.04,46.11,45.95,46.11,26116.0,45.6371,45.7065,45.5479,45.7065,26116.0
2023-02-09 11:45:00,46.1,46.1,45.93,46.0,28823.0,45.6966,45.6966,45.5281,45.5975,28823.0
2023-02-09 11:50:00,45.99,46.02,45.93,45.94,28056.0,45.5876,45.6173,45.5281,45.538,28056.0
2023-02-09 11:55:00,45.95,46.11,45.92,46.11,40644.0,45.5479,45.7065,45.5182,45.7065,40644.0
2023-02-09 12:00:00,46.1,46.15,46.03,46.04,28704.0,45.6966,45.7462,45.6272,45.6371,28704.0
2023-02-09 12:05:00,46.04,46.09,46.02,46.09,41497.0,45.6371,45.6867,45.6173,45.6867,41497.0
2023-02-09 12:10:00,46.1,46.24,46.09,46.17,53701.0,45.6966,45.8354,45.6867,45.766,53701.0
2023-02-09 12:15:00,46.18,46.25,46.08,46.22,25717.0,45.7759,45.8453,45.6768,45.8156,25717.0
2023-02-09 12:20:00,46.21,46.23,46.1,46.15,42928.0,45.8057,45.8255,45.6966,45.7462,42928.0
2023-02-09 12:25:00,46.15,46.18,45.98,45.98,33232.0,45.7462,45.7759,45.5777,45.5777,33232.0
2023-02-09 12:30:00,45.99,46.01,45.71,45.72,43578.0,45.5876,45.6074,45.31,45.3199,43578.0
2023-02-09 12:35:00,45.71,45.73,45.57,45.57,73194.0,45.31,45.3299,45.1713,45.1713,73194.0
2023-02-09 12:40:00,45.57,45.68,45.56,45.58,68855.0,45.1713,45.2803,45.1613,45.1812,68855.0
2023-02-09 12:45:00,45.58,45.6,45.36,45.43,59123.0,45.1812,45.201,44.9631,45.0325,59123.0
2023-02-09 12:50:00,45.42,45.56,45.39,45.55,32034.0,45.0226,45.1613,44.9928,45.1514,32034.0
2023-02-09 12:55:00,45.56,45.65,45.54,45.65,26610.0,45.1613,45.2506,45.1415,45.2506,26610.0
2023-02-09 13:00:00,45.63,45.68,45.43,45.54,61603.0,45.2307,45.2803,45.0325,45.1415,61603.0
2023-02-09 13:05:00,45.54,45.71,45.54,45.67,26472.0,45.1415,45.31,45.1415,45.2704,26472.0
2023-02-09 13:10:00,45.69,45.77,45.67,45.72,34153.0,45.2902,45.3695,45.2704,45.3199,34153.0
2023-02-09 13:15:00,45.72,45.82,45.69,45.81,15698.0,45.3199,45.4191,45.2902,45.4092,15698.0
2023-02-09 13:20:00,45.81,45.88,45.75,45.78,16828.0,45.4092,45.4785,45.3497,45.3794,16828.0
2023-02-09 13:25:00,45.78,45.89,45.78,45.79,23502.0,45.3794,45.4885,45.3794,45.3893,23502.0
2023-02-09 13:30:00,45.79,45.9,45.73,45.81,20459.0,45.3893,45.4984,45.3299,45.4092,20459.0
2023-02-09 13:35:00,45.8,45.81,45.66,45.68,21151.0,45.3992,45.4092,45.2605,45.2803,21151.0
2023-02-09 13:40:00,45.69,45.69,45.57,45.64,34166.0,45.2902,45.2902,45.1713,45.2406,34166.0
2023-02-09 13:45:00,45.63,45.65,45.53,45.63,39048.0,45.2307,45.2506,45.1316,45.2307,39048.0
2023-02-09 13:50:00,45.64,45.68,45.61,45.65,35925.0,45.2406,45.2803,45.2109,45.2506,35925.0
2023-02-09 13:55:00,45.65,45.66,45.53,45.58,29544.0,45.2506,45.2605,45.1316,45.1812,29544.0
2023-02-09 14:00:00,45.58,45.64,45.54,45.58,42523.0,45.1812,45.2406,45.1415,45.1812,42523.0
2023-02-09 14:05:00,45.57,45.67,45.56,45.63,25138.0,45.1713,45.2704,45.1613,45.2307,25138.0
2023-02-09 14:10:00,45.63,45.64,45.44,45.54,31742.0,45.2307,45.2406,45.0424,45.1415,31742.0
2023-02-09 14:15:00,45.54,45.55,45.4,45.42,54691.0,45.1415,45.1514,45.0027,45.0226,54691.0
2023-02-09 14:20:00,45.42,45.47,45.3,45.34,49880.0,45.0226,45.0721,44.9036,44.9433,49880.0
2023-02-09 14:25:00,45.35,45.43,45.25,45.26,47964.0,44.9532,45.0325,44.8541,44.864,47964.0
2023-02-09 14:30:00,45.26,45.32,45.17,45.19,47252.0,44.864,44.9234,44.7748,44.7946,47252.0
2023-02-09 14:35:00,45.19,45.21,45.07,45.13,54319.0,44.7946,44.8144,44.6756,44.7351,54319.0
2023-02-09 14:40:00,45.13,45.31,45.13,45.24,52855.0,44.7351,44.9135,44.7351,44.8441,52855.0
2023-02-09 14:45:00,45.24,45.25,45.12,45.23,38327.0,44.8441,44.8541,44.7252,44.8342,38327.0
2023-02-09 14:50:00,45.23,45.24,45.16,45.24,35441.0,44.8342,44.8441,44.7648,44.8441,35441.0
2023-02-09 14:55:00,45.23,45.23,45.14,45.19,32841.0,44.8342,44.8342,44.745,44.7946,32841.0
2023-02-09 15:00:00,45.19,45.19,44.87,44.88,56200.0,44.7946,44.7946,44.4774,44.4873,56200.0
2023-02-09 15:05:00,44.88,45.08,44.84,45.08,54512.0,44.4873,44.6855,44.4476,44.6855,54512.0
2023-02-09 15:10:00,45.09,45.12,45.05,45.08,70685.0,44.6955,44.7252,44.6558,44.6855,70685.0
2023-02-09 15:15:00,45.07,45.07,44.98,45.0,45055.0,44.6756,44.6756,44.5864,44.6062,45055.0
2023-02-09 15:20:00,45.01,45.09,44.93,44.94,81504.0,44.6162,44.6955,44.5369,44.5468,81504.0
2023-02-09 15:25:00,44.94,44.95,44.86,44.93,83378.0,44.5468,44.5567,44.4675,44.5369,83378.0
2023-02-09 15:30:00,44.92,44.92,44.62,44.65,127926.0,44.5269,44.5269,44.2296,44.2593,127926.0
2023-02-09 15:35:00,44.65,44.94,44.6,44.93,105879.0,44.2593,44.5468,44.2097,44.5369,105879.0
2023-02-09 15:40:00,44.94,45.0,44.87,44.99,64643.0,44.5468,44.6062,44.4774,44.5963,64643.0
2023-02-09 15:45:00,44.99,45.08,44.94,45.05,117885.0,44.5963,44.6855,44.5468,44.6558,117885.0
2023-02-09 15:50:00,45.06,45.37,45.05,45.36,194983.0,44.6657,44.973,44.6558,44.9631,194983.0
2023-02-09 15:55:00,45.36,45.36,45.05,45.11,469917.0,44.9631,44.9631,44.6558,44.7153,469917.0
2023-02-10 09:30:00,44.62,44.7,44.33,44.59,103096.0,44.2296,44.3089,43.9421,44.1998,103096.0
2023-02-10 09:35:00,44.64,44.75,44.34,44.49,55885.0,44.2494,44.3584,43.952,44.1007,55885.0
2023-02-10 09:40:00,44.49,44.49,44.09,44.22,54091.0,44.1007,44.1007,43.7042,43.8331,54091.0
2023-02-10 09:45:00,44.22,44.5,44.19,44.47,117067.0,43.8331,44.1106,43.8033,44.0809,117067.0
2023-02-10 09:50:00,44.48,44.63,44.34,44.35,83640.0,44.0908,44.2395,43.952,43.9619,83640.0
2023-02-10 09:55:00,44.34,44.55,44.33,44.47,39500.0,43.952,44.1602,43.9421,44.0809,39500.0
2023-02-10 10:00:00,44.42,44.44,43.93,44.01,85998.0,44.0313,44.0511,43.5456,43.6249,85998.0
2023-02-10 10:05:00,44.03,44.24,43.93,44.16,82993.0,43.6447,43.8529,43.5456,43.7736,82993.0
2023-02-10 10:10:00,44.15,44.54,44.15,44.52,38500.0,43.7637,44.1503,43.7637,44.1304,38500.0
2023-02-10 10:15:00,44.53,44.67,44.34,44.59,61802.0,44.1404,44.2791,43.952,44.1998,61802.0
2023-02-10 10:20:00,44.61,44.75,44.58,44.64,72333.0,44.2197,44.3584,44.1899,44.2494,72333.0
2023-02-10 10:25:00,44.64,44.65,44.42,44.43,19215.0,44.2494,44.2593,44.0313,44.0412,19215.0
2023-02-10 10:30:00,44.45,44.55,44.39,44.47,56120.0,44.0611,44.1602,44.0016,44.0809,56120.0
2023-02-10 10:35:00,44.48,44.6,44.37,44.42,29721.0,44.0908,44.2097,43.9818,44.0313,29721.0
2023-02-10 10:40:00,44.4,44.43,44.25,44.38,60892.0,44.0115,44.0412,43.8628,43.9917,60892.0
2023-02-10 10:45:00,44.38,44.42,44.33,44.4,77941.0,43.9917,44.0313,43.9421,44.0115,77941.0
2023-02-10 10:50:00,44.38,44.39,44.02,44.15,42076.0,43.9917,44.0016,43.6348,43.7637,42076.0
2023-02-10 10:55:00,44.16,44.22,44.06,44.21,34024.0,43.7736,43.8331,43.6745,43.8232,34024.0
2023-02-10 11:00:00,44.21,44.29,44.12,44.14,28613.0,43.8232,43.9025,43.7339,43.7538,28613.0
2023-02-10 11:05:00,44.14,44.25,44.07,44.22,35854.0,43.7538,43.8628,43.6844,43.8331,35854.0
2023-02-10 11:10:00,44.21,44.26,44.07,44.19,29496.0,43.8232,43.8727,43.6844,43.8033,29496.0
2023-02-10 11:15:00,44.22,44.26,44.15,44.2,30303.0,43.8331,43.8727,43.7637,43.8132,30303.0
2023-02-10 11:20:00,44.19,44.2,44.14,44.18,37854.0,43.8033,43.8132,43.7538,43.7934,37854.0
2023-02-10 11:25:00,44.17,44.17,44.01,44.05,44777.0,43.7835,43.7835,43.6249,43.6646,44777.0
2023-02-10 11:30:00,44.05,44.05,43.81,43.88,101210.0,43.6646,43.6646,43.4267,43.496,101210.0
2023-02-10 11:35:00,43.89,43.99,43.85,43.93,44810.0,43.506,43.6051,43.4663,43.5456,44810.0
2023-02-10 11:40:00,43.91,44.06,43.89,43.97,45825.0,43.5258,43.6745,43.506,43.5853,45825.0
2023-02-10 11:45:00,43.97,44.01,43.89,43.94,29520.0,43.5853,43.6249,43.506,43.5555,29520.0
2023-02-10 11:50:00,43.95,43.96,43.87,43.9,22045.0,43.5654,43.5753,43.4861,43.5159,22045.0
2023-02-10 11:55:00,43.9,43.91,43.77,43.77,58950.0,43.5159,43.5258,43.387,43.387,58950.0
2023-02-10 12:00:00,43.76,43.77,43.57,43.62,80580.0,43.3771,43.387,43.1888,43.2383,80580.0
2023-02-10 12:05:00,43.61,43.66,43.54,43.65,69952.0,43.2284,43.278,43.159,43.2681,69952.0
2023-02-10 12:10:00,43.66,43.89,43.62,43.74,189493.0,43.278,43.506,43.2383,43.3573,189493.0
2023-02-10 12:15:00,43.75,43.89,43.68,43.86,291220.0,43.3672,43.506,43.2978,43.4762,291220.0
2023-02-10 12:20:00,43.87,44.11,43.85,44.09,81352.0,43.4861,43.724,43.4663,43.7042,81352.0
2023-02-10 12:25:00,44.1,44.15,43.94,43.99,69553.0,43.7141,43.7637,43.5555,43.6051,69553.0
2023-02-10 12:30:00,43.98,44.15,43.9,43.94,52960.0,43.5952,43.7637,43.5159,43.5555,52960.0
2023-02-10 12:35:00,43.93,44.13,43.9,44.04,134220.0,43.5456,43.7439,43.5159,43.6546,134220.0
2023-02-10 12:40:00,44.02,44.19,44.02,44.13,65740.0,43.6348,43.8033,43.6348,43.7439,65740.0
2023-02-10 12:45:00,44.13,44.14,44.03,44.03,21514.0,43.7439,43.7538,43.6447,43.6447,21514.0
2023-02-10 12:50:00,44.03,44.14,43.98,44.12,22939.0,43.6447,43.7538,43.5952,43.7339,22939.0
2023-02-10 12:55:00,44.11,44.26,44.04,44.25,175098.0,43.724,43.8727,43.6546,43.8628,175098.0
2023-02-10 13:00:00,44.26,44.33,44.16,44.16,72171.0,43.8727,43.9421,43.7736,43.7736,72171.0
2023-02-10 13:05:00,44.16,44.26,44.12,44.22,49585.0,43.7736,43.8727,43.7339,43.8331,49585.0
2023-02-10 13:10:00,44.22,44.3,44.19,44.27,32522.0,43.8331,43.9124,43.8033,43.8826,32522.0
2023-02-10 13:15:00,44.26,44.42,44.26,44.39,34890.0,43.8727,44.0313,43.8727,44.0016,34890.0
2023-02-10 13:20:00,44.39,44.77,44.38,44.53,157608.0,44.0016,44.3783,43.9917,44.1404,157608.0
2023-02-10 13:25:00,44.53,44.59,44.45,44.48,36171.0,44.1404,44.1998,44.0611,44.0908,36171.0
2023-02-10 13:30:00,44.48,44.49,44.37,44.46,16084.0,44.0908,44.1007,43.9818,44.071,16084.0
2023-02-10 13:35:00,44.45,44.47,44.34,44.42,24990.0,44.0611,44.0809,43.952,44.0313,24990.0
2023-02-10 13:40:00,44.41,44.42,44.27,44.28,19106.0,44.0214,44.0313,43.8826,43.8925,19106.0
2023-02-10 13:45:00,44.28,44.35,44.25,44.32,20680.0,43.8925,43.9619,43.8628,43.9322,20680.0
2023-02-10 13:50:00,44.32,44.38,44.26,44.33,25939.0,43.9322,43.9917,43.8727,43.9421,25939.0
2023-02-10 13:55:00,44.33,44.33,44.18,44.19,18910.0,43.9421,43.9421,43.7934,43.8033,18910.0
2023-02-10 14:00:00,44.2,44.24,44.15,44.17,25849.0,43.8132,43.8529,43.7637,43.7835,25849.0
2023-02-10 14:05:00,44.17,44.18,44.09,44.14,33827.0,43.7835,43.7934,43.7042,43.7538,33827.0
2023-02-10 14:10:00,44.14,44.19,44.09,44.1,24568.0,43.7538,43.8033,43.7042,43.7141,24568.0
2023-02-10 14:15:00,44.1,44.33,44.1,44.26,138264.0,43.7141,43.9421,43.7141,43.8727,138264.0
2023-02-10 14:20:00,44.25,44.32,44.14,44.16,30687.0,43.8628,43.9322,43.7538,43.7736,30687.0
2023-02-10 14:25:00,44.15,44.15,44.05,44.09,24434.0,43.7637,43.7637,43.6646,43.7042,24434.0
2023-02-10 14:30:00,44.09,44.23,44.06,44.21,27776.0,43.7042,43.843,43.6745,43.8232,27776.0
2023-02-10 14:35:00,44.2,44.22,44.14,44.22,24598.0,43.8132,43.8331,43.7538,43.8331,24598.0
2023-02-10 14:40:00,44.21,44.21,44.08,44.13,25544.0,43.8232,43.8232,43.6943,43.7439,25544.0
2023-02-10 14:45:00,44.13,44.15,44.05,44.08,20712.0,43.7439,43.7637,43.6646,43.6943,20712.0
2023-02-10 14:50:00,44.08,44.2,44.05,44.19,43095.0,43.6943,43.8132,43.6646,43.8033,43095.0
2023-02-10 14:55:00,44.18,44.22,44.11,44.22,53373.0,43.7934,43.8331,43.724,43.8331,53373.0
2023-02-10 15:00:00,44.22,44.43,44.22,44.33,42998.0,43.8331,44.0412,43.8331,43.9421,42998.0
2023-02-10 15:05:00,44.34,44.41,44.3,44.34,39680.0,43.952,44.0214,43.9124,43.952,39680.0
2023-02-10 15:10:00,44.34,44.41,44.31,44.37,41527.0,43.952,44.0214,43.9223,43.9818,41527.0
2023-02-10 15:15:00,44.37,44.42,44.32,44.37,72888.0,43.9818,44.0313,43.9322,43.9818,72888.0
2023-02-10 15:20:00,44.36,44.41,44.3,44.36,68322.0,43.9718,44.0214,43.9124,43.9718,68322.0
2023-02-10 15:25:00,44.36,44.4,44.25,44.33,41322.0,43.9718,44.0115,43.8628,43.9421,41322.0
2023-02-10 15:30:00,44.34,44.42,44.33,44.38,81529.0,43.952,44.0313,43.9421,43.9917,81529.0
2023-02-10 15:35:00,44.39,44.48,44.3,44.46,79363.0,44.0016,44.0908,43.9124,44.071,79363.0
2023-02-10 15:40:00,44.45,44.45,44.31,44.38,73599.0,44.0611,44.0611,43.9223,43.9917,73599.0
2023-02-10 15:45:00,44.38,44.61,44.37,44.61,95849.0,43.9917,44.2197,43.9818,44.2197,95849.0
2023-02-10 15:50:00,44.6,44.6,44.41,44.42,221806.0,44.2097,44.2097,44.0214,44.0313,221806.0
2023-02-10 15:55:00,44.43,44.57,44.42,44.56,520798.0,44.0412,44.18,44.0313,44.1701,520798.0
2023-02-13 09:30:00,44.89,45.04,44.33,44.37,102269.0,44.4972,44.6459,43.9421,43.9818,102269.0
2023-02-13 09:35:00,44.37,44.58,44.2,44.57,49177.0,43.9818,44.1899,43.8132,44.18,49177.0
2023-02-13 09:40:00,44.61,44.96,44.55,44.85,94152.0,44.2197,44.5666,44.1602,44.4576,94152.0
2023-02-13 09:45:00,44.87,45.09,44.87,45.07,62427.0,44.4774,44.6955,44.4774,44.6756,62427.0
2023-02-13 09:50:00,45.07,45.12,44.83,44.96,57839.0,44.6756,44.7252,44.4377,44.5666,57839.0
2023-02-13 09:55:00,44.97,45.19,44.96,45.13,34655.0,44.5765,44.7946,44.5666,44.7351,34655.0
2023-02-13 10:00:00,45.14,45.21,44.91,44.92,94662.0,44.745,44.8144,44.517,44.5269,94662.0
2023-02-13 10:05:00,44.91,44.95,44.76,44.82,69453.0,44.517,44.5567,44.3683,44.4278,69453.0
2023-02-13 10:10:00,44.8,44.9,44.68,44.79,43555.0,44.408,44.5071,44.289,44.3981,43555.0
2023-02-13 10:15:00,44.77,44.96,44.73,44.89,52549.0,44.3783,44.5666,44.3386,44.4972,52549.0
2023-02-13 10:20:00,44.93,45.08,44.89,44.98,48526.0,44.5369,44.6855,44.4972,44.5864,48526.0
2023-02-13 10:25:00,44.98,45.25,44.96,45.25,124813.0,44.5864,44.8541,44.5666,44.8541,124813.0
2023-02-13 10:30:00,45.24,45.31,45.04,45.11,101891.0,44.8441,44.9135,44.6459,44.7153,101891.0
2023-02-13 10:35:00,45.12,45.3,45.11,45.15,34070.0,44.7252,44.9036,44.7153,44.7549,34070.0
2023-02-13 10:40:00,45.15,45.21,45.07,45.2,51533.0,44.7549,44.8144,44.6756,44.8045,51533.0
2023-02-13 10:45:00,45.21,45.31,45.11,45.3,37978.0,44.8144,44.9135,44.7153,44.9036,37978.0
2023-02-13 10:50:00,45.31,45.4,45.27,45.39,40693.0,44.9135,45.0027,44.8739,44.9928,40693.0
2023-02-13 10:55:00,45.4,45.5,45.37,45.43,44353.0,45.0027,45.1019,44.973,45.0325,44353.0
2023-02-13 11:00:00,45.46,45.59,45.45,45.54,40590.0,45.0622,45.1911,45.0523,45.1415,40590.0
2023-02-13 11:05:00,45.55,45.66,45.53,45.59,67085.0,45.1514,45.2605,45.1316,45.1911,67085.0
2023-02-13 11:10:00,45.59,45.67,45.49,45.65,36227.0,45.1911,45.2704,45.092,45.2506,36227.0
2023-02-13 11:15:00,45.64,45.73,45.59,45.7,36344.0,45.2406,45.3299,45.1911,45.3001,36344.0
2023-02-13 11:20:00,45.7,45.79,45.7,45.73,37448.0,45.3001,45.3893,45.3001,45.3299,37448.0
2023-02-13 11:25:00,45.74,45.76,45.62,45.69,33084.0,45.3398,45.3596,45.2208,45.2902,33084.0
2023-02-13 11:30:00,45.69,45.7,45.5,45.55,40649.0,45.2902,45.3001,45.1019,45.1514,40649.0
2023-02-13 11:35:00,45.56,45.61,45.45,45.52,49772.0,45.1613,45.2109,45.0523,45.1217,49772.0
2023-02-13 11:40:00,45.54,45.72,45.52,45.72,32835.0,45.1415,45.3199,45.1217,45.3199,32835.0
2023-02-13 11:45:00,45.71,45.72,45.65,45.69,28151.0,45.31,45.3199,45.2506,45.2902,28151.0
2023-02-13 11:50:00,45.69,45.69,45.51,45.58,41541.0,45.2902,45.2902,45.1118,45.1812,41541.0
2023-02-13 11:55:00,45.57,45.57,45.49,45.55,28425.0,45.1713,45.1713,45.092,45.1514,28425.0
2023-02-13 12:00:00,45.55,45.62,45.53,45.58,45761.0,45.1514,45.2208,45.1316,45.1812,45761.0
2023-02-13 12:05:00,45.58,45.7,45.57,45.65,56846.0,45.1812,45.3001,45.1713,45.2506,56846.0
2023-02-13 12:10:00,45.65,45.76,45.65,45.76,28822.0,45.2506,45.3596,45.2506,45.3596,28822.0
2023-02-13 12:15:00,45.76,45.86,45.73,45.82,42781.0,45.3596,45.4587,45.3299,45.4191,42781.0
2023-02-13 12:20:00,45.83,45.84,45.75,45.76,49035.0,45.429,45.4389,45.3497,45.3596,49035.0
2023-02-13 12:25:00,45.75,45.76,45.67,45.72,32754.0,45.3497,45.3596,45.2704,45.3199,32754.0
2023-02-13 12:30:00,45.73,45.74,45.62,45.69,24968.0,45.3299,45.3398,45.2208,45.2902,24968.0
2023-02-13 12:35:00,45.68,45.68,45.63,45.66,20028.0,45.2803,45.2803,45.2307,45.2605,20028.0
2023-02-13 12:40:00,45.67,45.67,45.61,45.64,18596.0,45.2704,45.2704,45.2109,45.2406,18596.0
2023-02-13 12:45:00,45.65,45.75,45.65,45.73,41358.0,45.2506,45.3497,45.2506,45.3299,41358.0
2023-02-13 12:50:00,45.74,45.78,45.69,45.75,80412.0,45.3398,45.3794,45.2902,45.3497,80412.0
2023-02-13 12:55:00,45.76,45.77,45.67,45.77,29386.0,45.3596,45.3695,45.2704,45.3695,29386.0
2023-02-13 13:00:00,45.76,45.79,45.64,45.64,37428.0,45.3596,45.3893,45.2406,45.2406,37428.0
2023-02-13 13:05:00,45.65,45.69,45.58,45.66,91263.0,45.2506,45.2902,45.1812,45.2605,91263.0
2023-02-13 13:10:00,45.66,45.73,45.64,45.73,39634.0,45.2605,45.3299,45.2406,45.3299,39634.0
2023-02-13 13:15:00,45.72,45.72,45.66,45.69,33530.0,45.3199,45.3199,45.2605,45.2902,33530.0
2023-02-13 13:20:00,45.69,45.74,45.68,45.68,29867.0,45.2902,45.3398,45.2803,45.2803,29867.0
2023-02-13 13:25:00,45.69,45.81,45.69,45.76,31011.0,45.2902,45.4092,45.2902,45.3596,31011.0
2023-02-13 13:30:00,45.77,45.89,45.77,45.84,52007.0,45.3695,45.4885,45.3695,45.4389,52007.0
2023-02-13 13:35:00,45.84,45.85,45.76,45.77,56841.0,45.4389,45.4488,45.3596,45.3695,56841.0
2023-02-13 13:40:00,45.77,45.79,45.67,45.67,34161.0,45.3695,45.3893,45.2704,45.2704,34161.0
2023-02-13 13:45:00,45.68,45.7,45.62,45.62,46600.0,45.2803,45.3001,45.2208,45.2208,46600.0
2023-02-13 13:50:00,45.63,45.64,45.54,45.55,34373.0,45.2307,45.2406,45.1415,45.1514,34373.0
2023-02-13 13:55:00,45.55,45.6,45.53,45.59,36164.0,45.1514,45.201,45.1316,45.1911,36164.0
2023-02-13 14:00:00,45.59,45.7,45.59,45.7,40265.0,45.1911,45.3001,45.1911,45.3001,40265.0
2023-02-13 14:05:00,45.7,45.75,45.58,45.6,59476.0,45.3001,45.3497,45.1812,45.201,59476.0
2023-02-13 14:10:00,45.59,45.62,45.48,45.54,44025.0,45.1911,45.2208,45.082,45.1415,44025.0
2023-02-13 14:15:00,45.54,45.57,45.49,45.56,27836.0,45.1415,45.1713,45.092,45.1613,27836.0
2023-02-13 14:20:00,45.57,45.64,45.56,45.61,33681.0,45.1713,45.2406,45.1613,45.2109,33681.0
2023-02-13 14:25:00,45.6,45.64,45.57,45.59,33142.0,45.201,45.2406,45.1713,45.1911,33142.0
2023-02-13 14:30:00,45.59,45.61,45.46,45.49,56161.0,45.1911,45.2109,45.0622,45.092,56161.0
2023-02-13 14:35:00,45.49,45.61,45.49,45.51,39876.0,45.092,45.2109,45.092,45.1118,39876.0
2023-02-13 14:40:00,45.51,45.51,45.33,45.42,39043.0,45.1118,45.1118,44.9334,45.0226,39043.0
2023-02-13 14:45:00,45.4,45.43,45.29,45.3,40614.0,45.0027,45.0325,44.8937,44.9036,40614.0
2023-02-13 14:50:00,45.3,45.47,45.29,45.46,47470.0,44.9036,45.0721,44.8937,45.0622,47470.0
2023-02-13 14:55:00,45.45,45.51,45.43,45.51,45486.0,45.0523,45.1118,45.0325,45.1118,45486.0
2023-02-13 15:00:00,45.51,45.52,45.36,45.47,80019.0,45.1118,45.1217,44.9631,45.0721,80019.0
2023-02-13 15:05:00,45.48,45.59,45.48,45.55,74549.0,45.082,45.1911,45.082,45.1514,74549.0
2023-02-13 15:10:00,45.54,45.61,45.53,45.57,46993.0,45.1415,45.2109,45.1316,45.1713,46993.0
2023-02-13 15:15:00,45.57,45.61,45.49,45.61,48035.0,45.1713,45.2109,45.092,45.2109,48035.0
2023-02-13 15:20:00,45.6,45.63,45.53,45.57,46073.0,45.201,45.2307,45.1316,45.1713,46073.0
2023-02-13 15:25:00,45.57,45.6,45.51,45.58,60517.0,45.1713,45.201,45.1118,45.1812,60517.0
2023-02-13 15:30:00,45.58,45.65,45.57,45.65,64349.0,45.1812,45.2506,45.1713,45.2506,64349.0
2023-02-13 15:35:00,45.65,45.68,45.56,45.62,76331.0,45.2506,45.2803,45.1613,45.2208,76331.0
2023-02-13 15:40:00,45.62,45.69,45.6,45.69,82771.0,45.2208,45.2902,45.201,45.2902,82771.0
2023-02-13 15:45:00,45.69,45.7,45.58,45.64,121967.0,45.2902,45.3001,45.1812,45.2406,121967.0
2023-02-13 15:50:00,45.64,45.64,45.36,45.55,267317.0,45.2406,45.2406,44.9631,45.1514,267317.0
2023-02-13 15:55:00,45.56,45.66,45.52,45.63,432682.0,45.1613,45.2605,45.1217,45.2307,432682.0
2023-02-14 09:30:00,44.94,45.21,44.78,45.08,160278.0,44.5468,44.8144,44.3882,44.6855,160278.0
2023-02-14 09:35:00,45.05,45.48,45.01,45.45,62145.0,44.6558,45.082,44.6162,45.0523,62145.0
2023-02-14 09:40:00,45.47,45.82,45.29,45.73,86304.0,45.0721,45.4191,44.8937,45.3299,86304.0
2023-02-14 09:45:00,45.74,46.19,45.74,46.08,70572.0,45.3398,45.7858,45.3398,45.6768,70572.0
2023-02-14 09:50:00,46.11,46.13,45.89,46.08,110864.0,45.7065,45.7264,45.4885,45.6768,110864.0
2023-02-14 09:55:00,46.08,46.67,46.08,46.63,149037.0,45.6768,46.2616,45.6768,46.222,149037.0
2023-02-14 10:00:00,46.63,47.1,46.63,46.96,166872.0,46.222,46.6879,46.222,46.5491,166872.0
2023-02-14 10:05:00,46.96,47.1,46.89,46.91,101534.0,46.5491,46.6879,46.4797,46.4995,101534.0
2023-02-14 10:10:00,46.9,47.2,46.82,47.05,81870.0,46.4896,46.787,46.4103,46.6383,81870.0
2023-02-14 10:15:00,47.06,47.24,46.98,47.04,178143.0,46.6482,46.8266,46.5689,46.6284,178143.0
2023-02-14 10:20:00,47.06,47.15,46.99,47.11,61645.0,46.6482,46.7374,46.5788,46.6978,61645.0
2023-02-14 10:25:00,47.1,47.22,46.91,46.96,98872.0,46.6879,46.8068,46.4995,46.5491,98872.0
2023-02-14 10:30:00,46.98,47.05,46.66,46.69,95939.0,46.5689,46.6383,46.2517,46.2815,95939.0
2023-02-14 10:35:00,46.7,46.7,46.1,46.14,138524.0,46.2914,46.2914,45.6966,45.7363,138524.0
2023-02-14 10:40:00,46.13,46.32,46.08,46.25,79923.0,45.7264,45.9147,45.6768,45.8453,79923.0
2023-02-14 10:45:00,46.25,46.25,45.78,46.17,87253.0,45.8453,45.8453,45.3794,45.766,87253.0
2023-02-14 10:50:00,46.16,46.18,45.9,46.0,42151.0,45.7561,45.7759,45.4984,45.5975,42151.0
2023-02-14 10:55:00,45.99,46.18,45.9,46.17,43290.0,45.5876,45.7759,45.4984,45.766,43290.0
2023-02-14 11:00:00,46.18,46.52,46.17,46.39,71316.0,45.7759,46.1129,45.766,45.9841,71316.0
2023-02-14 11:05:00,46.38,46.53,46.25,46.26,38637.0,45.9742,46.1229,45.8453,45.8552,38637.0
2023-02-14 11:10:00,46.27,46.43,46.27,46.39,44422.0,45.8651,46.0237,45.8651,45.9841,44422.0
2023-02-14 11:15:00,46.39,46.51,46.33,46.45,55110.0,45.9841,46.103,45.9246,46.0436,55110.0
2023-02-14 11:20:00,46.45,46.6,46.41,46.59,27794.0,46.0436,46.1922,46.0039,46.1823,27794.0
2023-02-14 11:25:00,46.6,46.63,46.08,46.15,42971.0,46.1922,46.222,45.6768,45.7462,42971.0
2023-02-14 11:30:00,46.14,46.14,45.92,45.98,41986.0,45.7363,45.7363,45.5182,45.5777,41986.0
2023-02-14 11:35:00,45.99,46.11,45.96,45.97,36437.0,45.5876,45.7065,45.5578,45.5678,36437.0
2023-02-14 11:40:00,45.97,46.06,45.84,45.89,32206.0,45.5678,45.657,45.4389,45.4885,32206.0
2023-02-14 11:45:00,45.87,46.06,45.85,46.05,48663.0,45.4686,45.657,45.4488,45.6471,48663.0
2023-02-14 11:50:00,46.05,46.05,45.83,46.0,32226.0,45.6471,45.6471,45.429,45.5975,32226.0
2023-02-14 11:55:00,45.98,46.13,45.96,46.1,45757.0,45.5777,45.7264,45.5578,45.6966,45757.0
2023-02-14 12:00:00,46.08,46.2,46.06,46.12,27443.0,45.6768,45.7957,45.657,45.7164,27443.0
2023-02-14 12:05:00,46.11,46.13,46.05,46.1,25195.0,45.7065,45.7264,45.6471,45.6966,25195.0
2023-02-14 12:10:00,46.11,46.24,46.09,46.19,23907.0,45.7065,45.8354,45.6867,45.7858,23907.0
2023-02-14 12:15:00,46.17,46.26,46.14,46.19,34745.0,45.766,45.8552,45.7363,45.7858,34745.0
2023-02-14 12:20:00,46.19,46.33,46.18,46.19,61732.0,45.7858,45.9246,45.7759,45.7858,61732.0
2023-02-14 12:25:00,46.19,46.37,46.18,46.32,38251.0,45.7858,45.9643,45.7759,45.9147,38251.0
2023-02-14 12:30:00,46.32,46.5,46.29,46.5,76413.0,45.9147,46.0931,45.885,46.0931,76413.0
2023-02-14 12:35:00,46.49,46.49,46.29,46.31,29812.0,46.0832,46.0832,45.885,45.9048,29812.0
2023-02-14 12:40:00,46.31,46.48,46.29,46.34,56171.0,45.9048,46.0733,45.885,45.9345,56171.0
2023-02-14 12:45:00,46.33,46.42,46.31,46.36,35306.0,45.9246,46.0138,45.9048,45.9543,35306.0
2023-02-14 12:50:00,46.36,46.36,46.25,46.3,39247.0,45.9543,45.9543,45.8453,45.8949,39247.0
2023-02-14 12:55:00,46.3,46.41,46.29,46.38,29354.0,45.8949,46.0039,45.885,45.9742,29354.0
2023-02-14 13:00:00,46.37,46.74,46.36,46.7,67183.0,45.9643,46.331,45.9543,46.2914,67183.0
2023-02-14 13:05:00,46.7,46.83,46.67,46.67,97715.0,46.2914,46.4202,46.2616,46.2616,97715.0
2023-02-14 13:10:00,46.68,46.68,46.54,46.68,50595.0,46.2715,46.2715,46.1328,46.2715,50595.0
2023-02-14 13:15:00,46.68,46.87,46.65,46.72,65465.0,46.2715,46.4599,46.2418,46.3112,65465.0
2023-02-14 13:20:00,46.7,46.77,46.56,46.59,29236.0,46.2914,46.3608,46.1526,46.1823,29236.0
2023-02-14 13:25:00,46.6,46.64,46.49,46.62,31578.0,46.1922,46.2319,46.0832,46.2121,31578.0
2023-02-14 13:30:00,46.62,46.7,46.58,46.7,27276.0,46.2121,46.2914,46.1724,46.2914,27276.0
2023-02-14 13:35:00,46.7,46.78,46.63,46.75,104253.0,46.2914,46.3707,46.222,46.3409,104253.0
2023-02-14 13:40:00,46.76,46.8,46.48,46.49,39371.0,46.3508,46.3905,46.0733,46.0832,39371.0
2023-02-14 13:45:00,46.5,46.73,46.5,46.72,40325.0,46.0931,46.3211,46.0931,46.3112,40325.0
2023-02-14 13:50:00,46.73,46.8,46.69,46.78,27361.0,46.3211,46.3905,46.2815,46.3707,27361.0
2023-02-14 13:55:00,46.79,46.84,46.69,46.74,28072.0,46.3806,46.4301,46.2815,46.331,28072.0
2023-02-14 14:00:00,46.73,46.91,46.69,46.84,42007.0,46.3211,46.4995,46.2815,46.4301,42007.0
2023-02-14 14:05:00,46.82,46.82,46.52,46.63,63884.0,46.4103,46.4103,46.1129,46.222,63884.0
2023-02-14 14:10:00,46.64,46.7,46.6,46.62,43210.0,46.2319,46.2914,46.1922,46.2121,43210.0
2023-02-14 14:15:00,46.62,46.82,46.62,46.76,41384.0,46.2121,46.4103,46.2121,46.3508,41384.0
2023-02-14 14:20:00,46.76,46.85,46.72,46.83,51919.0,46.3508,46.4401,46.3112,46.4202,51919.0
2023-02-14 14:25:00,46.85,46.87,46.74,46.86,59799.0,46.4401,46.4599,46.331,46.45,59799.0
2023-02-14 14:30:00,46.85,47.03,46.85,47.02,50963.0,46.4401,46.6185,46.4401,46.6086,50963.0
2023-02-14 14:35:00,47.03,47.16,47.01,47.04,62134.0,46.6185,46.7473,46.5987,46.6284,62134.0
2023-02-14 14:40:00,47.05,47.12,47.04,47.09,47750.0,46.6383,46.7077,46.6284,46.678,47750.0
2023-02-14 14:45:00,47.09,47.14,47.05,47.1,42219.0,46.678,46.7275,46.6383,46.6879,42219.0
2023-02-14 14:50:00,47.12,47.18,47.06,47.12,39151.0,46.7077,46.7672,46.6482,46.7077,39151.0
2023-02-14 14:55:00,47.12,47.15,47.06,47.11,77465.0,46.7077,46.7374,46.6482,46.6978,77465.0
2023-02-14 15:00:00,47.12,47.21,47.07,47.15,99731.0,46.7077,46.7969,46.6581,46.7374,99731.0
2023-02-14 15:05:00,47.14,47.23,47.13,47.2,70013.0,46.7275,46.8167,46.7176,46.787,70013.0
2023-02-14 15:10:00,47.2,47.26,47.07,47.22,92594.0,46.787,46.8465,46.6581,46.8068,92594.0
2023-02-14 15:15:00,47.21,47.26,47.12,47.23,105774.0,46.7969,46.8465,46.7077,46.8167,105774.0
2023-02-14 15:20:00,47.23,47.41,47.23,47.37,127606.0,46.8167,46.9952,46.8167,46.9555,127606.0
2023-02-14 15:25:00,47.37,47.41,47.23,47.25,68175.0,46.9555,46.9952,46.8167,46.8366,68175.0
2023-02-14 15:30:00,47.26,47.32,47.18,47.29,81480.0,46.8465,46.9059,46.7672,46.8762,81480.0
2023-02-14 15:35:00,47.29,47.39,47.28,47.34,88472.0,46.8762,46.9753,46.8663,46.9258,88472.0
2023-02-14 15:40:00,47.33,47.45,47.29,47.41,103002.0,46.9159,47.0348,46.8762,46.9952,103002.0
2023-02-14 15:45:00,47.41,47.43,47.37,47.38,116767.0,46.9952,47.015,46.9555,46.9654,116767.0
2023-02-14 15:50:00,47.38,47.46,47.28,47.44,256776.0,46.9654,47.0447,46.8663,47.0249,256776.0
2023-02-14 15:55:00,47.44,47.5,47.18,47.21,810872.0,47.0249,47.0844,46.7672,46.7969,810872.0
2023-02-15 09:30:00,46.4,47.06,46.27,46.78,197981.0,45.994,46.6482,45.8651,46.3707,197981.0
2023-02-15 09:35:00,46.75,47.06,46.68,46.7,147756.0,46.3409,46.6482,46.2715,46.2914,147756.0
2023-02-15 09:40:00,46.71,46.81,46.47,46.48,332201.0,46.3013,46.4004,46.0634,46.0733,332201.0
2023-02-15 09:45:00,46.47,46.67,46.34,46.55,192586.0,46.0634,46.2616,45.9345,46.1427,192586.0
2023-02-15 09:50:00,46.52,46.56,45.97,46.05,181078.0,46.1129,46.1526,45.5678,45.6471,181078.0
2023-02-15 09:55:00,46.06,46.37,46.0,46.14,80609.0,45.657,45.9643,45.5975,45.7363,80609.0
2023-02-15 10:00:00,46.14,46.26,45.94,46.04,74075.0,45.7363,45.8552,45.538,45.6371,74075.0
2023-02-15 10:05:00,46.02,46.03,45.49,45.63,175738.0,45.6173,45.6272,45.092,45.2307,175738.0
2023-02-15 10:10:00,45.63,45.82,45.47,45.69,105277.0,45.2307,45.4191,45.0721,45.2902,105277.0
2023-02-15 10:15:00,45.69,45.96,45.68,45.94,71448.0,45.2902,45.5578,45.2803,45.538,71448.0
2023-02-15 10:20:00,45.93,45.99,45.69,45.69,62715.0,45.5281,45.5876,45.2902,45.2902,62715.0
2023-02-15 10:25:00,45.7,45.83,45.65,45.65,65353.0,45.3001,45.429,45.2506,45.2506,65353.0
2023-02-15 10:30:00,45.66,45.9,45.58,45.9,125885.0,45.2605,45.4984,45.1812,45.4984,125885.0
2023-02-15 10:35:00,45.88,45.95,45.77,45.92,62284.0,45.4785,45.5479,45.3695,45.5182,62284.0
2023-02-15 10:40:00,45.93,46.0,45.76,45.76,40356.0,45.5281,45.5975,45.3596,45.3596,40356.0
2023-02-15 10:45:00,45.75,45.8,45.65,45.69,67164.0,45.3497,45.3992,45.2506,45.2902,67164.0
2023-02-15 10:50:00,45.68,45.76,45.58,45.65,95991.0,45.2803,45.3596,45.1812,45.2506,95991.0
2023-02-15 10:55:00,45.67,45.75,45.54,45.56,71728.0,45.2704,45.3497,45.1415,45.1613,71728.0
2023-02-15 11:00:00,45.56,45.71,45.55,45.69,51492.0,45.1613,45.31,45.1514,45.2902,51492.0
2023-02-15 11:05:00,45.69,45.81,45.63,45.71,66915.0,45.2902,45.4092,45.2307,45.31,66915.0
2023-02-15 11:10:00,45.71,45.74,45.59,45.6,54282.0,45.31,45.3398,45.1911,45.201,54282.0
2023-02-15 11:15:00,45.61,45.73,45.51,45.54,39690.0,45.2109,45.3299,45.1118,45.1415,39690.0
2023-02-15 11:20:00,45.54,45.62,45.52,45.61,46378.0,45.1415,45.2208,45.1217,45.2109,46378.0
2023-02-15 11:25:00,45.61,45.86,45.58,45.85,65898.0,45.2109,45.4587,45.1812,45.4488,65898.0
2023-02-15 11:30:00,45.86,45.88,45.68,45.76,50887.0,45.4587,45.4785,45.2803,45.3596,50887.0
2023-02-15 11:35:00,45.76,45.92,45.71,45.91,44364.0,45.3596,45.5182,45.31,45.5083,44364.0
2023-02-15 11:40:00,45.91,46.14,45.91,46.13,79550.0,45.5083,45.7363,45.5083,45.7264,79550.0
2023-02-15 11:45:00,46.14,46.29,46.1,46.26,133950.0,45.7363,45.885,45.6966,45.8552,133950.0
2023-02-15 11:50:00,46.26,46.3,46.22,46.29,30771.0,45.8552,45.8949,45.8156,45.885,30771.0
2023-02-15 11:55:00,46.3,46.34,46.18,46.22,111686.0,45.8949,45.9345,45.7759,45.8156,111686.0
2023-02-15 12:00:00,46.22,46.23,46.08,46.08,98330.0,45.8156,45.8255,45.6768,45.6768,98330.0
2023-02-15 12:05:00,46.09,46.12,45.87,45.94,51093.0,45.6867,45.7164,45.4686,45.538,51093.0
2023-02-15 12:10:00,45.94,45.97,45.89,45.94,32364.0,45.538,45.5678,45.4885,45.538,32364.0
2023-02-15 12:15:00,45.95,45.95,45.8,45.87,51186.0,45.5479,45.5479,45.3992,45.4686,51186.0
2023-02-15 12:20:00,45.88,45.89,45.76,45.78,48811.0,45.4785,45.4885,45.3596,45.3794,48811.0
2023-02-15 12:25:00,45.78,45.92,45.72,45.83,51154.0,45.3794,45.5182,45.3199,45.429,51154.0
2023-02-15 12:30:00,45.82,45.88,45.8,45.87,34448.0,45.4191,45.4785,45.3992,45.4686,34448.0
2023-02-15 12:35:00,45.87,45.91,45.75,45.86,42531.0,45.4686,45.5083,45.3497,45.4587,42531.0
2023-02-15 12:40:00,45.85,46.02,45.85,46.01,42682.0,45.4488,45.6173,45.4488,45.6074,42682.0
2023-02-15 12:45:00,46.01,46.16,45.98,46.12,71969.0,45.6074,45.7561,45.5777,45.7164,71969.0
2023-02-15 12:50:00,46.12,46.17,46.05,46.07,15163.0,45.7164,45.766,45.6471,45.6669,15163.0
2023-02-15 12:55:00,46.06,46.09,45.99,46.05,34855.0,45.657,45.6867,45.5876,45.6471,34855.0
2023-02-15 13:00:00,46.06,46.18,46.05,46.07,76343.0,45.657,45.7759,45.6471,45.6669,76343.0
2023-02-15 13:05:00,46.07,46.12,46.0,46.11,57345.0,45.6669,45.7164,45.5975,45.7065,57345.0
2023-02-15 13:10:00,46.1,46.24,46.1,46.22,32057.0,45.6966,45.8354,45.6966,45.8156,32057.0
2023-02-15 13:15:00,46.23,46.28,46.2,46.28,29341.0,45.8255,45.875,45.7957,45.875,29341.0
2023-02-15 13:20:00,46.28,46.37,46.27,46.34,46303.0,45.875,45.9643,45.8651,45.9345,46303.0
2023-02-15 13:25:00,46.34,46.37,46.31,46.35,31458.0,45.9345,45.9643,45.9048,45.9444,31458.0
2023-02-15 13:30:00,46.37,46.37,46.24,46.34,28087.0,45.9643,45.9643,45.8354,45.9345,28087.0
2023-02-15 13:35:00,46.34,46.36,46.23,46.23,48891.0,45.9345,45.9543,45.8255,45.8255,48891.0
2023-02-15 13:40:00,46.24,46.41,46.23,46.41,43732.0,45.8354,46.0039,45.8255,46.0039,43732.0
2023-02-15 13:45:00,46.41,46.43,46.32,46.37,36105.0,46.0039,46.0237,45.9147,45.9643,36105.0
2023-02-15 13:50:00,46.37,46.47,46.33,46.46,28430.0,45.9643,46.0634,45.9246,46.0535,28430.0
2023-02-15 13:55:00,46.46,46.49,46.4,46.41,48422.0,46.0535,46.0832,45.994,46.0039,48422.0
2023-02-15 14:00:00,46.41,46.5,46.39,46.47,25500.0,46.0039,46.0931,45.9841,46.0634,25500.0
2023-02-15 14:05:00,46.48,46.57,46.45,46.55,32568.0,46.0733,46.1625,46.0436,46.1427,32568.0
2023-02-15 14:10:00,46.55,46.59,46.52,46.57,34481.0,46.1427,46.1823,46.1129,46.1625,34481.0
2023-02-15 14:15:00,46.57,46.62,46.47,46.48,54509.0,46.1625,46.2121,46.0634,46.0733,54509.0
2023-02-15 14:20:00,46.48,46.57,46.47,46.54,43962.0,46.0733,46.1625,46.0634,46.1328,43962.0
2023-02-15 14:25:00,46.54,46.56,46.48,46.56,41268.0,46.1328,46.1526,46.0733,46.1526,41268.0
2023-02-15 14:30:00,46.55,46.58,46.5,46.51,34093.0,46.1427,46.1724,46.0931,46.103,34093.0
2023-02-15 14:35:00,46.52,46.62,46.48,46.52,30731.0,46.1129,46.2121,46.0733,46.1129,30731.0
2023-02-15 14:40:00,46.53,46.69,46.48,46.67,79865.0,46.1229,46.2815,46.0733,46.2616,79865.0
2023-02-15 14:45:00,46.68,46.7,46.6,46.63,69458.0,46.2715,46.2914,46.1922,46.222,69458.0
2023-02-15 14:50:00,46.63,46.71,46.6,46.69,108800.0,46.222,46.3013,46.1922,46.2815,108800.0
2023-02-15 14:55:00,46.7,46.71,46.62,46.63,120492.0,46.2914,46.3013,46.2121,46.222,120492.0
2023-02-15 15:00:00,46.64,46.7,46.64,46.68,41404.0,46.2319,46.2914,46.2319,46.2715,41404.0
2023-02-15 15:05:00,46.68,46.75,46.66,46.66,48508.0,46.2715,46.3409,46.2517,46.2517,48508.0
2023-02-15 15:10:00,46.67,46.71,46.6,46.63,56592.0,46.2616,46.3013,46.1922,46.222,56592.0
2023-02-15 15:15:00,46.63,46.64,46.45,46.46,81369.0,46.222,46.2319,46.0436,46.0535,81369.0
2023-02-15 15:20:00,46.47,46.48,46.38,46.42,77305.0,46.0634,46.0733,45.9742,46.0138,77305.0
2023-02-15 15:25:00,46.41,46.43,46.34,46.36,99471.0,46.0039,46.0237,45.9345,45.9543,99471.0
2023-02-15 15:30:00,46.36,46.52,46.35,46.52,81007.0,45.9543,46.1129,45.9444,46.1129,81007.0
2023-02-15 15:35:00,46.51,46.56,46.41,46.41,98733.0,46.103,46.1526,46.0039,46.0039,98733.0
2023-02-15 15:40:00,46.41,46.46,46.35,46.44,78110.0,46.0039,46.0535,45.9444,46.0336,78110.0
2023-02-15 15:45:00,46.43,46.46,46.36,46.45,122136.0,46.0237,46.0535,45.9543,46.0436,122136.0
2023-02-15 15:50:00,46.46,46.56,46.43,46.46,241359.0,46.0535,46.1526,46.0237,46.0535,241359.0
2023-02-15 15:55:00,46.45,46.78,46.43,46.75,622063.0,46.0436,46.3707,46.0237,46.3409,622063.0
2023-02-16 09:30:00,46.03,46.33,45.71,46.08,207284.0,45.6272,45.9246,45.31,45.6768,207284.0
2023-02-16 09:35:00,46.06,46.07,45.69,46.02,84546.0,45.657,45.6669,45.2902,45.6173,84546.0
2023-02-16 09:40:00,46.07,46.19,45.87,45.96,95052.0,45.6669,45.7858,45.4686,45.5578,95052.0
2023-02-16 09:45:00,45.97,46.35,45.93,46.26,123492.0,45.5678,45.9444,45.5281,45.8552,123492.0
2023-02-16 09:50:00,46.25,46.59,46.14,46.48,82869.0,45.8453,46.1823,45.7363,46.0733,82869.0
2023-02-16 09:55:00,46.47,46.66,46.37,46.51,87136.0,46.0634,46.2517,45.9643,46.103,87136.0
2023-02-16 10:00:00,46.52,46.52,46.18,46.26,108901.0,46.1129,46.1129,45.7759,45.8552,108901.0
2023-02-16 10:05:00,46.25,46.28,46.09,46.2,137646.0,45.8453,45.875,45.6867,45.7957,137646.0
2023-02-16 10:10:00,46.18,46.39,46.14,46.16,77713.0,45.7759,45.9841,45.7363,45.7561,77713.0
2023-02-16 10:15:00,46.17,46.26,46.05,46.2,58066.0,45.766,45.8552,45.6471,45.7957,58066.0
2023-02-16 10:20:00,46.2,46.49,46.18,46.35,64173.0,45.7957,46.0832,45.7759,45.9444,64173.0
2023-02-16 10:25:00,46.36,46.44,46.29,46.4,40379.0,45.9543,46.0336,45.885,45.994,40379.0
2023-02-16 10:30:00,46.41,46.59,46.4,46.51,112157.0,46.0039,46.1823,45.994,46.103,112157.0
2023-02-16 10:35:00,46.51,46.61,46.43,46.51,60440.0,46.103,46.2022,46.0237,46.103,60440.0
2023-02-16 10:40:00,46.5,46.5,46.32,46.32,48371.0,46.0931,46.0931,45.9147,45.9147,48371.0
2023-02-16 10:45:00,46.33,46.46,46.29,46.46,78248.0,45.9246,46.0535,45.885,46.0535,78248.0
2023-02-16 10:50:00,46.48,46.5,46.29,46.3,81555.0,46.0733,46.0931,45.885,45.8949,81555.0
2023-02-16 10:55:00,46.3,46.3,46.16,46.27,47381.0,45.8949,45.8949,45.7561,45.8651,47381.0
2023-02-16 11:00:00,46.29,46.42,46.26,46.36,101509.0,45.885,46.0138,45.8552,45.9543,101509.0
2023-02-16 11:05:00,46.37,46.52,46.33,46.43,198164.0,45.9643,46.1129,45.9246,46.0237,198164.0
2023-02-16 11:10:00,46.43,46.56,46.36,46.51,136045.0,46.0237,46.1526,45.9543,46.103,136045.0
2023-02-16 11:15:00,46.5,46.56,46.44,46.48,59764.0,46.0931,46.1526,46.0336,46.0733,59764.0
2023-02-16 11:20:00,46.48,46.55,46.39,46.51,44101.0,46.0733,46.1427,45.9841,46.103,44101.0
2023-02-16 11:25:00,46.51,46.62,46.43,46.57,47288.0,46.103,46.2121,46.0237,46.1625,47288.0
2023-02-16 11:30:00,46.57,46.77,46.56,46.73,56358.0,46.1625,46.3608,46.1526,46.3211,56358.0
2023-02-16 11:35:00,46.74,46.74,46.55,46.61,47245.0,46.331,46.331,46.1427,46.2022,47245.0
2023-02-16 11:40:00,46.59,46.74,46.58,46.69,45857.0,46.1823,46.331,46.1724,46.2815,45857.0
2023-02-16 11:45:00,46.7,46.79,46.58,46.66,50677.0,46.2914,46.3806,46.1724,46.2517,50677.0
2023-02-16 11:50:00,46.66,46.84,46.65,46.79,49649.0,46.2517,46.4301,46.2418,46.3806,49649.0
2023-02-16 11:55:00,46.79,46.8,46.7,46.72,52747.0,46.3806,46.3905,46.2914,46.3112,52747.0
2023-02-16 12:00:00,46.72,46.82,46.72,46.75,43635.0,46.3112,46.4103,46.3112,46.3409,43635.0
2023-02-16 12:05:00,46.75,46.83,46.67,46.74,32848.0,46.3409,46.4202,46.2616,46.331,32848.0
2023-02-16 12:10:00,46.74,46.75,46.7,46.73,36641.0,46.331,46.3409,46.2914,46.3211,36641.0
2023-02-16 12:15:00,46.73,46.76,46.47,46.47,109610.0,46.3211,46.3508,46.0634,46.0634,109610.0
2023-02-16 12:20:00,46.47,46.75,46.47,46.73,77961.0,46.0634,46.3409,46.0634,46.3211,77961.0
2023-02-16 12:25:00,46.72,46.82,46.72,46.79,33845.0,46.3112,46.4103,46.3112,46.3806,33845.0
2023-02-16 12:30:00,46.79,47.03,46.78,47.0,73284.0,46.3806,46.6185,46.3707,46.5887,73284.0
2023-02-16 12:35:00,47.01,47.13,47.01,47.02,88546.0,46.5987,46.7176,46.5987,46.6086,88546.0
2023-02-16 12:40:00,47.02,47.1,46.94,46.98,55184.0,46.6086,46.6879,46.5293,46.5689,55184.0
2023-02-16 12:45:00,47.0,47.03,46.9,46.9,35477.0,46.5887,46.6185,46.4896,46.4896,35477.0
2023-02-16 12:50:00,46.9,46.9,46.79,46.85,86931.0,46.4896,46.4896,46.3806,46.4401,86931.0
2023-02-16 12:55:00,46.84,46.85,46.6,46.65,60626.0,46.4301,46.4401,46.1922,46.2418,60626.0
2023-02-16 13:00:00,46.66,46.76,46.52,46.6,66209.0,46.2517,46.3508,46.1129,46.1922,66209.0
2023-02-16 13:05:00,46.59,46.68,46.58,46.67,46270.0,46.1823,46.2715,46.1724,46.2616,46270.0
2023-02-16 13:10:00,46.66,46.7,46.59,46.66,38542.0,46.2517,46.2914,46.1823,46.2517,38542.0
2023-02-16 13:15:00,46.64,46.67,46.57,46.59,44475.0,46.2319,46.2616,46.1625,46.1823,44475.0
2023-02-16 13:20:00,46.6,46.66,46.57,46.65,70169.0,46.1922,46.2517,46.1625,46.2418,70169.0
2023-02-16 13:25:00,46.66,46.68,46.54,46.58,78240.0,46.2517,46.2715,46.1328,46.1724,78240.0
2023-02-16 13:30:00,46.58,46.7,46.57,46.69,45089.0,46.1724,46.2914,46.1625,46.2815,45089.0
2023-02-16 13:35:00,46.7,46.84,46.69,46.82,67574.0,46.2914,46.4301,46.2815,46.4103,67574.0
2023-02-16 13:40:00,46.81,46.87,46.75,46.87,49804.0,46.4004,46.4599,46.3409,46.4599,49804.0
2023-02-16 13:45:00,46.87,46.9,46.79,46.87,54256.0,46.4599,46.4896,46.3806,46.4599,54256.0
2023-02-16 13:50:00,46.88,46.96,46.86,46.96,28192.0,46.4698,46.5491,46.45,46.5491,28192.0
2023-02-16 13:55:00,46.95,47.0,46.91,47.0,40473.0,46.5392,46.5887,46.4995,46.5887,40473.0
2023-02-16 14:00:00,47.0,47.11,46.97,47.09,75712.0,46.5887,46.6978,46.559,46.678,75712.0
2023-02-16 14:05:00,47.08,47.1,47.02,47.03,65158.0,46.668,46.6879,46.6086,46.6185,65158.0
2023-02-16 14:10:00,47.03,47.03,46.88,46.9,83606.0,46.6185,46.6185,46.4698,46.4896,83606.0
2023-02-16 14:15:00,46.9,47.0,46.86,46.89,93713.0,46.4896,46.5887,46.45,46.4797,93713.0
2023-02-16 14:20:00,46.89,46.96,46.8,46.95,96445.0,46.4797,46.5491,46.3905,46.5392,96445.0
2023-02-16 14:25:00,46.94,47.01,46.94,46.96,76162.0,46.5293,46.5987,46.5293,46.5491,76162.0
2023-02-16 14:30:00,46.96,47.09,46.96,47.03,66188.0,46.5491,46.678,46.5491,46.6185,66188.0
2023-02-16 14:35:00,47.03,47.11,47.0,47.1,72929.0,46.6185,46.6978,46.5887,46.6879,72929.0
2023-02-16 14:40:00,47.11,47.11,47.01,47.05,117494.0,46.6978,46.6978,46.5987,46.6383,117494.0
2023-02-16 14:45:00,47.05,47.07,46.9,46.91,81028.0,46.6383,46.6581,46.4896,46.4995,81028.0
2023-02-16 14:50:00,46.91,46.95,46.82,46.84,81577.0,46.4995,46.5392,46.4103,46.4301,81577.0
2023-02-16 14:55:00,46.84,46.94,46.83,46.91,64171.0,46.4301,46.5293,46.4202,46.4995,64171.0
2023-02-16 15:00:00,46.92,46.97,46.67,46.68,75738.0,46.5094,46.559,46.2616,46.2715,75738.0
2023-02-16 15:05:00,46.68,46.82,46.54,46.77,169196.0,46.2715,46.4103,46.1328,46.3608,169196.0
2023-02-16 15:10:00,46.77,46.83,46.6,46.6,91156.0,46.3608,46.4202,46.1922,46.1922,91156.0
2023-02-16 15:15:00,46.59,46.59,46.35,46.39,108267.0,46.1823,46.1823,45.9444,45.9841,108267.0
2023-02-16 15:20:00,46.39,46.39,46.22,46.3,152646.0,45.9841,45.9841,45.8156,45.8949,152646.0
2023-02-16 15:25:00,46.3,46.31,45.86,45.86,165232.0,45.8949,45.9048,45.4587,45.4587,165232.0
2023-02-16 15:30:00,45.86,45.9,45.67,45.78,201713.0,45.4587,45.4984,45.2704,45.3794,201713.0
2023-02-16 15:35:00,45.78,45.98,45.76,45.84,106544.0,45.3794,45.5777,45.3596,45.4389,106544.0
2023-02-16 15:40:00,45.84,45.9,45.67,45.9,118152.0,45.4389,45.4984,45.2704,45.4984,118152.0
2023-02-16 15:45:00,45.9,45.99,45.82,45.96,119942.0,45.4984,45.5876,45.4191,45.5578,119942.0
2023-02-16 15:50:00,45.96,46.05,45.81,45.86,266389.0,45.5578,45.6471,45.4092,45.4587,266389.0
2023-02-16 15:55:00,45.86,45.89,45.64,45.65,911451.0,45.4587,45.4885,45.2406,45.2506,911451.0
2023-02-17 09:30:00,45.14,45.27,44.87,45.27,190260.0,44.745,44.8739,44.4774,44.8739,190260.0
2023-02-17 09:35:00,45.27,45.29,44.82,44.83,61748.0,44.8739,44.8937,44.4278,44.4377,61748.0
2023-02-17 09:40:00,44.82,44.97,44.73,44.8,93018.0,44.4278,44.5765,44.3386,44.408,93018.0
2023-02-17 09:45:00,44.76,44.76,44.5,44.52,74805.0,44.3683,44.3683,44.1106,44.1304,74805.0
2023-02-17 09:50:00,44.52,44.7,44.43,44.48,86056.0,44.1304,44.3089,44.0412,44.0908,86056.0
2023-02-17 09:55:00,44.47,44.74,44.46,44.74,71174.0,44.0809,44.3485,44.071,44.3485,71174.0
2023-02-17 10:00:00,44.74,44.9,44.69,44.75,88111.0,44.3485,44.5071,44.299,44.3584,88111.0
2023-02-17 10:05:00,44.74,44.78,44.55,44.6,53964.0,44.3485,44.3882,44.1602,44.2097,53964.0
2023-02-17 10:10:00,44.57,44.77,44.52,44.62,59124.0,44.18,44.3783,44.1304,44.2296,59124.0
2023-02-17 10:15:00,44.62,44.76,44.53,44.69,73377.0,44.2296,44.3683,44.1404,44.299,73377.0
2023-02-17 10:20:00,44.68,44.82,44.66,44.71,71692.0,44.289,44.4278,44.2692,44.3188,71692.0
2023-02-17 10:25:00,44.72,44.8,44.66,44.68,80536.0,44.3287,44.408,44.2692,44.289,80536.0
2023-02-17 10:30:00,44.67,44.74,44.65,44.68,90059.0,44.2791,44.3485,44.2593,44.289,90059.0
2023-02-17 10:35:00,44.67,44.9,44.56,44.65,80499.0,44.2791,44.5071,44.1701,44.2593,80499.0
2023-02-17 10:40:00,44.65,44.66,44.42,44.48,89020.0,44.2593,44.2692,44.0313,44.0908,89020.0
2023-02-17 10:45:00,44.48,44.6,44.42,44.49,77412.0,44.0908,44.2097,44.0313,44.1007,77412.0
2023-02-17 10:50:00,44.48,44.56,44.43,44.52,48270.0,44.0908,44.1701,44.0412,44.1304,48270.0
2023-02-17 10:55:00,44.51,44.55,44.28,44.32,64216.0,44.1205,44.1602,43.8925,43.9322,64216.0
2023-02-17 11:00:00,44.3,44.36,44.23,44.34,66576.0,43.9124,43.9718,43.843,43.952,66576.0
2023-02-17 11:05:00,44.35,44.5,44.35,44.37,39049.0,43.9619,44.1106,43.9619,43.9818,39049.0
2023-02-17 11:10:00,44.37,44.5,44.37,44.49,34527.0,43.9818,44.1106,43.9818,44.1007,34527.0
2023-02-17 11:15:00,44.5,44.5,44.39,44.44,37170.0,44.1106,44.1106,44.0016,44.0511,37170.0
2023-02-17 11:20:00,44.43,44.43,44.22,44.23,36765.0,44.0412,44.0412,43.8331,43.843,36765.0
2023-02-17 11:25:00,44.22,44.27,44.02,44.02,136495.0,43.8331,43.8826,43.6348,43.6348,136495.0
2023-02-17 11:30:00,44.03,44.04,43.79,43.99,314452.0,43.6447,43.6546,43.4068,43.6051,314452.0
2023-02-17 11:35:00,43.98,44.03,43.92,44.0,76253.0,43.5952,43.6447,43.5357,43.615,76253.0
2023-02-17 11:40:00,44.0,44.04,43.93,44.02,50334.0,43.615,43.6546,43.5456,43.6348,50334.0
2023-02-17 11:45:00,44.01,44.1,44.0,44.02,37727.0,43.6249,43.7141,43.615,43.6348,37727.0
2023-02-17 11:50:00,44.01,44.01,43.84,43.86,50918.0,43.6249,43.6249,43.4564,43.4762,50918.0
2023-02-17 11:55:00,43.85,43.89,43.81,43.87,35542.0,43.4663,43.506,43.4267,43.4861,35542.0
2023-02-17 12:00:00,43.87,43.99,43.87,43.91,68235.0,43.4861,43.6051,43.4861,43.5258,68235.0
2023-02-17 12:05:00,43.92,44.13,43.9,44.03,213850.0,43.5357,43.7439,43.5159,43.6447,213850.0
2023-02-17 12:10:00,44.04,44.11,43.95,43.97,56254.0,43.6546,43.724,43.5654,43.5853,56254.0
2023-02-17 12:15:00,43.97,44.01,43.86,43.88,49501.0,43.5853,43.6249,43.4762,43.496,49501.0
2023-02-17 12:20:00,43.89,43.96,43.86,43.91,37577.0,43.506,43.5753,43.4762,43.5258,37577.0
2023-02-17 12:25:00,43.92,44.01,43.87,43.9,33782.0,43.5357,43.6249,43.4861,43.5159,33782.0
2023-02-17 12:30:00,43.9,43.95,43.87,43.88,27538.0,43.5159,43.5654,43.4861,43.496,27538.0
2023-02-17 12:35:00,43.88,43.98,43.82,43.85,40980.0,43.496,43.5952,43.4366,43.4663,40980.0
2023-02-17 12:40:00,43.84,43.87,43.69,43.72,71439.0,43.4564,43.4861,43.3077,43.3374,71439.0
2023-02-17 12:45:00,43.72,43.78,43.66,43.7,61842.0,43.3374,43.3969,43.278,43.3176,61842.0
2023-02-17 12:50:00,43.7,43.73,43.61,43.62,65056.0,43.3176,43.3474,43.2284,43.2383,65056.0
2023-02-17 12:55:00,43.62,43.76,43.6,43.76,68579.0,43.2383,43.3771,43.2185,43.3771,68579.0
2023-02-17 13:00:00,43.77,43.79,43.7,43.73,45362.0,43.387,43.4068,43.3176,43.3474,45362.0
2023-02-17 13:05:00,43.73,43.86,43.7,43.83,96913.0,43.3474,43.4762,43.3176,43.4465,96913.0
2023-02-17 13:10:00,43.83,43.98,43.83,43.9,63694.0,43.4465,43.5952,43.4465,43.5159,63694.0
2023-02-17 13:15:00,43.91,43.98,43.89,43.89,53158.0,43.5258,43.5952,43.506,43.506,53158.0
2023-02-17 13:20:00,43.89,43.89,43.78,43.79,37871.0,43.506,43.506,43.3969,43.4068,37871.0
2023-02-17 13:25:00,43.8,43.83,43.73,43.77,28097.0,43.4167,43.4465,43.3474,43.387,28097.0
2023-02-17 13:30:00,43.77,43.89,43.76,43.88,42251.0,43.387,43.506,43.3771,43.496,42251.0
2023-02-17 13:35:00,43.88,43.97,43.85,43.91,62417.0,43.496,43.5853,43.4663,43.5258,62417.0
2023-02-17 13:40:00,43.91,44.04,43.89,43.91,184972.0,43.5258,43.6546,43.506,43.5258,184972.0
2023-02-17 13:45:00,43.91,44.11,43.9,44.03,70501.0,43.5258,43.724,43.5159,43.6447,70501.0
2023-02-17 13:50:00,44.02,44.02,43.9,43.91,31459.0,43.6348,43.6348,43.5159,43.5258,31459.0
2023-02-17 13:55:00,43.91,43.96,43.89,43.94,36073.0,43.5258,43.5753,43.506,43.5555,36073.0
2023-02-17 14:00:00,43.95,44.06,43.95,43.99,46560.0,43.5654,43.6745,43.5654,43.6051,46560.0
2023-02-17 14:05:00,44.0,44.05,43.97,43.98,30127.0,43.615,43.6646,43.5853,43.5952,30127.0
2023-02-17 14:10:00,43.97,44.08,43.88,43.91,82275.0,43.5853,43.6943,43.496,43.5258,82275.0
2023-02-17 14:15:00,43.91,44.06,43.88,44.06,43210.0,43.5258,43.6745,43.496,43.6745,43210.0
2023-02-17 14:20:00,44.05,44.22,44.04,44.2,48446.0,43.6646,43.8331,43.6546,43.8132,48446.0
2023-02-17 14:25:00,44.21,44.22,44.13,44.14,30121.0,43.8232,43.8331,43.7439,43.7538,30121.0
2023-02-17 14:30:00,44.14,44.26,44.14,44.25,47889.0,43.7538,43.8727,43.7538,43.8628,47889.0
2023-02-17 14:35:00,44.25,44.29,44.22,44.27,25848.0,43.8628,43.9025,43.8331,43.8826,25848.0
2023-02-17 14:40:00,44.27,44.29,44.2,44.2,27530.0,43.8826,43.9025,43.8132,43.8132,27530.0
2023-02-17 14:45:00,44.2,44.26,44.17,44.26,22211.0,43.8132,43.8727,43.7835,43.8727,22211.0
2023-02-17 14:50:00,44.26,44.38,44.26,44.34,73413.0,43.8727,43.9917,43.8727,43.952,73413.0
2023-02-17 14:55:00,44.35,44.45,44.29,44.33,76820.0,43.9619,44.0611,43.9025,43.9421,76820.0
2023-02-17 15:00:00,44.34,44.43,44.33,44.33,82826.0,43.952,44.0412,43.9421,43.9421,82826.0
2023-02-17 15:05:00,44.34,44.39,44.21,44.34,47927.0,43.952,44.0016,43.8232,43.952,47927.0
2023-02-17 15:10:00,44.36,44.38,44.21,44.32,64958.0,43.9718,43.9917,43.8232,43.9322,64958.0
2023-02-17 15:15:00,44.31,44.38,44.24,44.32,56162.0,43.9223,43.9917,43.8529,43.9322,56162.0
2023-02-17 15:20:00,44.31,44.42,44.26,44.35,143326.0,43.9223,44.0313,43.8727,43.9619,143326.0
2023-02-17 15:25:00,44.34,44.38,44.19,44.2,70208.0,43.952,43.9917,43.8033,43.8132,70208.0
2023-02-17 15:30:00,44.2,44.29,44.17,44.27,88263.0,43.8132,43.9025,43.7835,43.8826,88263.0
2023-02-17 15:35:00,44.27,44.32,44.13,44.15,87951.0,43.8826,43.9322,43.7439,43.7637,87951.0
2023-02-17 15:40:00,44.14,44.2,44.08,44.15,158661.0,43.7538,43.8132,43.6943,43.7637,158661.0
2023-02-17 15:45:00,44.15,44.16,44.02,44.09,271599.0,43.7637,43.7736,43.6348,43.7042,271599.0
2023-02-17 15:50:00,44.08,44.25,44.08,44.19,193788.0,43.6943,43.8628,43.6943,43.8033,193788.0
2023-02-17 15:55:00,44.2,44.38,44.11,44.15,670681.0,43.8132,43.9917,43.724,43.7637,670681.0
2023-02-21 09:30:00,43.48,43.7,43.01,43.6,228776.0,43.0995,43.3176,42.6337,43.2185,228776.0
2023-02-21 09:35:00,43.61,43.92,43.55,43.91,78828.0,43.2284,43.5357,43.1689,43.5258,78828.0
2023-02-21 09:40:00,43.91,44.05,43.87,43.91,65447.0,43.5258,43.6646,43.4861,43.5258,65447.0
2023-02-21 09:45:00,43.91,43.92,43.62,43.64,80689.0,43.5258,43.5357,43.2383,43.2581,80689.0
2023-02-21 09:50:00,43.63,43.83,43.46,43.63,49628.0,43.2482,43.4465,43.0797,43.2482,49628.0
2023-02-21 09:55:00,43.62,43.7,43.42,43.47,58781.0,43.2383,43.3176,43.0401,43.0896,58781.0
2023-02-21 10:00:00,43.46,43.53,43.34,43.42,73234.0,43.0797,43.1491,42.9608,43.0401,73234.0
2023-02-21 10:05:00,43.4,43.5,43.34,43.47,48309.0,43.0202,43.1194,42.9608,43.0896,48309.0
2023-02-21 10:10:00,43.47,43.51,43.23,43.29,78740.0,43.0896,43.1293,42.8517,42.9112,78740.0
2023-02-21 10:15:00,43.29,43.32,43.13,43.23,114453.0,42.9112,42.9409,42.7526,42.8517,114453.0
2023-02-21 10:20:00,43.23,43.27,43.1,43.16,87169.0,42.8517,42.8914,42.7229,42.7823,87169.0
2023-02-21 10:25:00,43.14,43.19,43.03,43.11,289497.0,42.7625,42.8121,42.6535,42.7328,289497.0
2023-02-21 10:30:00,43.1,43.25,43.06,43.19,57973.0,42.7229,42.8716,42.6832,42.8121,57973.0
2023-02-21 10:35:00,43.18,43.37,43.15,43.24,67105.0,42.8022,42.9905,42.7724,42.8616,67105.0
2023-02-21 10:40:00,43.24,43.44,43.24,43.26,81385.0,42.8616,43.0599,42.8616,42.8815,81385.0
2023-02-21 10:45:00,43.26,43.37,43.23,43.29,47582.0,42.8815,42.9905,42.8517,42.9112,47582.0
2023-02-21 10:50:00,43.29,43.36,43.26,43.31,72341.0,42.9112,42.9806,42.8815,42.931,72341.0
2023-02-21 10:55:00,43.3,43.41,43.27,43.35,76857.0,42.9211,43.0302,42.8914,42.9707,76857.0
2023-02-21 11:00:00,43.35,43.51,43.33,43.44,36603.0,42.9707,43.1293,42.9509,43.0599,36603.0
2023-02-21 11:05:00,43.44,43.45,43.28,43.28,53842.0,43.0599,43.0698,42.9013,42.9013,53842.0
2023-02-21 11:10:00,43.29,43.4,43.27,43.4,36258.0,42.9112,43.0202,42.8914,43.0202,36258.0
2023-02-21 11:15:00,43.4,43.42,43.23,43.33,42204.0,43.0202,43.0401,42.8517,42.9509,42204.0
2023-02-21 11:20:00,43.32,43.47,43.3,43.39,53213.0,42.9409,43.0896,42.9211,43.0103,53213.0
2023-02-21 11:25:00,43.38,43.43,43.29,43.33,39427.0,43.0004,43.05,42.9112,42.9509,39427.0
2023-02-21 11:30:00,43.33,43.37,43.25,43.34,33875.0,42.9509,42.9905,42.8716,42.9608,33875.0
2023-02-21 11:35:00,43.34,43.49,43.33,43.37,42189.0,42.9608,43.1095,42.9509,42.9905,42189.0
2023-02-21 11:40:00,43.36,43.39,43.31,43.32,29291.0,42.9806,43.0103,42.931,42.9409,29291.0
2023-02-21 11:45:00,43.32,43.36,43.23,43.24,34348.0,42.9409,42.9806,42.8517,42.8616,34348.0
2023-02-21 11:50:00,43.22,43.25,43.11,43.16,37069.0,42.8418,42.8716,42.7328,42.7823,37069.0
2023-02-21 11:55:00,43.15,43.17,43.01,43.05,53992.0,42.7724,42.7923,42.6337,42.6733,53992.0
2023-02-21 12:00:00,43.02,43.1,43.01,43.07,56679.0,42.6436,42.7229,42.6337,42.6931,56679.0
2023-02-21 12:05:00,43.07,43.2,43.07,43.19,33199.0,42.6931,42.822,42.6931,42.8121,33199.0
2023-02-21 12:10:00,43.18,43.25,43.12,43.21,27636.0,42.8022,42.8716,42.7427,42.8319,27636.0
2023-02-21 12:15:00,43.23,43.31,43.17,43.3,45418.0,42.8517,42.931,42.7923,42.9211,45418.0
2023-02-21 12:20:00,43.31,43.32,43.21,43.24,27696.0,42.931,42.9409,42.8319,42.8616,27696.0
2023-02-21 12:25:00,43.23,43.23,43.11,43.12,38979.0,42.8517,42.8517,42.7328,42.7427,38979.0
2023-02-21 12:30:00,43.12,43.3,43.12,43.3,37936.0,42.7427,42.9211,42.7427,42.9211,37936.0
2023-02-21 12:35:00,43.27,43.3,43.22,43.29,31099.0,42.8914,42.9211,42.8418,42.9112,31099.0
2023-02-21 12:40:00,43.3,43.32,43.19,43.23,34601.0,42.9211,42.9409,42.8121,42.8517,34601.0
2023-02-21 12:45:00,43.23,43.35,43.21,43.28,44018.0,42.8517,42.9707,42.8319,42.9013,44018.0
2023-02-21 12:50:00,43.28,43.35,43.24,43.31,36746.0,42.9013,42.9707,42.8616,42.931,36746.0
2023-02-21 12:55:00,43.31,43.4,43.3,43.37,43800.0,42.931,43.0202,42.9211,42.9905,43800.0
2023-02-21 13:00:00,43.36,43.41,43.29,43.33,39626.0,42.9806,43.0302,42.9112,42.9509,39626.0
2023-02-21 13:05:00,43.33,43.35,43.14,43.16,222426.0,42.9509,42.9707,42.7625,42.7823,222426.0
2023-02-21 13:10:00,43.16,43.19,43.12,43.12,30683.0,42.7823,42.8121,42.7427,42.7427,30683.0
2023-02-21 13:15:00,43.11,43.15,43.1,43.11,48076.0,42.7328,42.7724,42.7229,42.7328,48076.0
2023-02-21 13:20:00,43.11,43.19,43.09,43.15,32776.0,42.7328,42.8121,42.713,42.7724,32776.0
2023-02-21 13:25:00,43.15,43.18,43.1,43.15,39523.0,42.7724,42.8022,42.7229,42.7724,39523.0
2023-02-21 13:30:00,43.15,43.16,43.11,43.15,28534.0,42.7724,42.7823,42.7328,42.7724,28534.0
2023-02-21 13:35:00,43.15,43.25,43.14,43.15,44313.0,42.7724,42.8716,42.7625,42.7724,44313.0
2023-02-21 13:40:00,43.15,43.17,43.07,43.08,33254.0,42.7724,42.7923,42.6931,42.703,33254.0
2023-02-21 13:45:00,43.08,43.15,43.06,43.09,25880.0,42.703,42.7724,42.6832,42.713,25880.0
2023-02-21 13:50:00,43.09,43.1,43.06,43.08,29499.0,42.713,42.7229,42.6832,42.703,29499.0
2023-02-21 13:55:00,43.06,43.1,43.05,43.09,26770.0,42.6832,42.7229,42.6733,42.713,26770.0
2023-02-21 14:00:00,43.08,43.09,42.98,43.05,47673.0,42.703,42.713,42.6039,42.6733,47673.0
2023-02-21 14:05:00,43.05,43.05,42.94,42.96,40041.0,42.6733,42.6733,42.5643,42.5841,40041.0
2023-02-21 14:10:00,42.96,42.99,42.94,42.96,29691.0,42.5841,42.6138,42.5643,42.5841,29691.0
2023-02-21 14:15:00,42.96,42.98,42.81,42.86,44571.0,42.5841,42.6039,42.4354,42.485,44571.0
2023-02-21 14:20:00,42.85,42.92,42.84,42.91,34766.0,42.4751,42.5444,42.4651,42.5345,34766.0
2023-02-21 14:25:00,42.89,42.97,42.89,42.91,35312.0,42.5147,42.594,42.5147,42.5345,35312.0
2023-02-21 14:30:00,42.9,43.09,42.89,43.05,95082.0,42.5246,42.713,42.5147,42.6733,95082.0
2023-02-21 14:35:00,43.05,43.07,42.98,43.0,63927.0,42.6733,42.6931,42.6039,42.6237,63927.0
2023-02-21 14:40:00,43.0,43.04,42.88,43.0,54325.0,42.6237,42.6634,42.5048,42.6237,54325.0
2023-02-21 14:45:00,43.0,43.07,42.99,43.02,33021.0,42.6237,42.6931,42.6138,42.6436,33021.0
2023-02-21 14:50:00,43.01,43.02,42.91,42.95,29502.0,42.6337,42.6436,42.5345,42.5742,29502.0
2023-02-21 14:55:00,42.95,42.95,42.85,42.88,45453.0,42.5742,42.5742,42.4751,42.5048,45453.0
2023-02-21 15:00:00,42.88,42.96,42.82,42.96,58541.0,42.5048,42.5841,42.4453,42.5841,58541.0
2023-02-21 15:05:00,42.96,43.0,42.8,42.8,43313.0,42.5841,42.6237,42.4255,42.4255,43313.0
2023-02-21 15:10:00,42.81,42.83,42.75,42.76,65037.0,42.4354,42.4552,42.3759,42.3858,65037.0
2023-02-21 15:15:00,42.75,42.79,42.71,42.75,83821.0,42.3759,42.4156,42.3363,42.3759,83821.0
2023-02-21 15:20:00,42.76,42.76,42.61,42.68,99087.0,42.3858,42.3858,42.2372,42.3065,99087.0
2023-02-21 15:25:00,42.67,42.68,42.53,42.59,105002.0,42.2966,42.3065,42.1579,42.2173,105002.0
2023-02-21 15:30:00,42.58,42.64,42.55,42.6,154972.0,42.2074,42.2669,42.1777,42.2272,154972.0
2023-02-21 15:35:00,42.59,42.63,42.39,42.44,187710.0,42.2173,42.257,42.0191,42.0686,187710.0
2023-02-21 15:40:00,42.44,42.53,42.36,42.5,167385.0,42.0686,42.1579,41.9893,42.1281,167385.0
2023-02-21 15:45:00,42.51,42.64,42.5,42.64,128092.0,42.138,42.2669,42.1281,42.2669,128092.0
2023-02-21 15:50:00,42.64,42.69,42.56,42.61,309162.0,42.2669,42.3165,42.1876,42.2372,309162.0
2023-02-21 15:55:00,42.61,42.72,42.56,42.61,599568.0,42.2372,42.3462,42.1876,42.2372,599568.0
2023-02-22 09:30:00,42.85,42.94,42.53,42.88,140223.0,42.4751,42.5643,42.1579,42.5048,140223.0
2023-02-22 09:35:00,42.81,43.05,42.75,43.03,73638.0,42.4354,42.6733,42.3759,42.6535,73638.0
2023-02-22 09:40:00,43.02,43.21,42.92,43.18,48599.0,42.6436,42.8319,42.5444,42.8022,48599.0
2023-02-22 09:45:00,43.18,43.35,43.18,43.23,68325.0,42.8022,42.9707,42.8022,42.8517,68325.0
2023-02-22 09:50:00,43.23,43.24,42.97,42.99,58385.0,42.8517,42.8616,42.594,42.6138,58385.0
2023-02-22 09:55:00,43.02,43.04,42.76,42.84,27064.0,42.6436,42.6634,42.3858,42.4651,27064.0
2023-02-22 10:00:00,42.84,42.86,42.55,42.59,37267.0,42.4651,42.485,42.1777,42.2173,37267.0
2023-02-22 10:05:00,42.6,42.78,42.6,42.65,30053.0,42.2272,42.4057,42.2272,42.2768,30053.0
2023-02-22 10:10:00,42.65,42.65,42.4,42.6,170046.0,42.2768,42.2768,42.029,42.2272,170046.0
2023-02-22 10:15:00,42.59,42.67,42.38,42.41,76642.0,42.2173,42.2966,42.0092,42.0389,76642.0
2023-02-22 10:20:00,42.42,42.57,42.41,42.53,78343.0,42.0488,42.1975,42.0389,42.1579,78343.0
2023-02-22 10:25:00,42.53,42.62,42.35,42.35,47646.0,42.1579,42.2471,41.9794,41.9794,47646.0
2023-02-22 10:30:00,42.34,42.38,42.14,42.19,45625.0,41.9695,42.0092,41.7713,41.8208,45625.0
2023-02-22 10:35:00,42.2,42.32,42.2,42.31,61653.0,41.8307,41.9497,41.8307,41.9398,61653.0
2023-02-22 10:40:00,42.31,42.43,42.31,42.38,53891.0,41.9398,42.0587,41.9398,42.0092,53891.0
2023-02-22 10:45:00,42.42,42.47,42.35,42.47,48432.0,42.0488,42.0984,41.9794,42.0984,48432.0
2023-02-22 10:50:00,42.47,42.5,42.43,42.48,64933.0,42.0984,42.1281,42.0587,42.1083,64933.0
2023-02-22 10:55:00,42.5,42.63,42.48,42.56,51510.0,42.1281,42.257,42.1083,42.1876,51510.0
2023-02-22 11:00:00,42.56,42.66,42.55,42.62,38852.0,42.1876,42.2867,42.1777,42.2471,38852.0
2023-02-22 11:05:00,42.62,42.7,42.58,42.67,46092.0,42.2471,42.3264,42.2074,42.2966,46092.0
2023-02-22 11:10:00,42.67,42.68,42.53,42.57,49860.0,42.2966,42.3065,42.1579,42.1975,49860.0
2023-02-22 11:15:00,42.56,42.7,42.55,42.7,38005.0,42.1876,42.3264,42.1777,42.3264,38005.0
2023-02-22 11:20:00,42.71,42.91,42.71,42.84,58284.0,42.3363,42.5345,42.3363,42.4651,58284.0
2023-02-22 11:25:00,42.85,42.87,42.76,42.83,53343.0,42.4751,42.4949,42.3858,42.4552,53343.0
2023-02-22 11:30:00,42.82,42.89,42.8,42.87,37323.0,42.4453,42.5147,42.4255,42.4949,37323.0
2023-02-22 11:35:00,42.88,42.91,42.72,42.73,32296.0,42.5048,42.5345,42.3462,42.3561,32296.0
2023-02-22 11:40:00,42.74,42.8,42.67,42.73,26919.0,42.366,42.4255,42.2966,42.3561,26919.0
2023-02-22 11:45:00,42.74,42.8,42.69,42.71,32532.0,42.366,42.4255,42.3165,42.3363,32532.0
2023-02-22 11:50:00,42.73,42.79,42.67,42.71,22650.0,42.3561,42.4156,42.2966,42.3363,22650.0
2023-02-22 11:55:00,42.72,42.92,42.71,42.92,25552.0,42.3462,42.5444,42.3363,42.5444,25552.0
2023-02-22 12:00:00,42.92,42.93,42.79,42.84,51241.0,42.5444,42.5544,42.4156,42.4651,51241.0
2023-02-22 12:05:00,42.86,42.94,42.85,42.91,21853.0,42.485,42.5643,42.4751,42.5345,21853.0
2023-02-22 12:10:00,42.9,42.96,42.85,42.9,28325.0,42.5246,42.5841,42.4751,42.5246,28325.0
2023-02-22 12:15:00,42.91,43.01,42.89,42.97,30420.0,42.5345,42.6337,42.5147,42.594,30420.0
2023-02-22 12:20:00,42.97,43.04,42.96,43.01,25195.0,42.594,42.6634,42.5841,42.6337,25195.0
2023-02-22 12:25:00,43.03,43.11,42.98,43.0,46372.0,42.6535,42.7328,42.6039,42.6237,46372.0
2023-02-22 12:30:00,43.0,43.05,42.98,43.0,27793.0,42.6237,42.6733,42.6039,42.6237,27793.0
2023-02-22 12:35:00,42.99,43.09,42.98,43.02,62852.0,42.6138,42.713,42.6039,42.6436,62852.0
2023-02-22 12:40:00,43.03,43.08,43.0,43.06,31894.0,42.6535,42.703,42.6237,42.6832,31894.0
2023-02-22 12:45:00,43.06,43.16,43.06,43.11,58927.0,42.6832,42.7823,42.6832,42.7328,58927.0
2023-02-22 12:50:00,43.11,43.14,43.05,43.08,41035.0,42.7328,42.7625,42.6733,42.703,41035.0
2023-02-22 12:55:00,43.08,43.08,43.03,43.03,17117.0,42.703,42.703,42.6535,42.6535,17117.0
2023-02-22 13:00:00,43.02,43.07,42.96,43.06,25821.0,42.6436,42.6931,42.5841,42.6832,25821.0
2023-02-22 13:05:00,43.05,43.16,43.04,43.15,22633.0,42.6733,42.7823,42.6634,42.7724,22633.0
2023-02-22 13:10:00,43.14,43.15,43.08,43.12,28204.0,42.7625,42.7724,42.703,42.7427,28204.0
2023-02-22 13:15:00,43.12,43.2,43.11,43.17,28865.0,42.7427,42.822,42.7328,42.7923,28865.0
2023-02-22 13:20:00,43.17,43.26,43.14,43.25,32663.0,42.7923,42.8815,42.7625,42.8716,32663.0
2023-02-22 13:25:00,43.25,43.36,43.24,43.34,39924.0,42.8716,42.9806,42.8616,42.9608,39924.0
2023-02-22 13:30:00,43.36,43.36,43.28,43.34,33422.0,42.9806,42.9806,42.9013,42.9608,33422.0
2023-02-22 13:35:00,43.34,43.45,43.28,43.43,35042.0,42.9608,43.0698,42.9013,43.05,35042.0
2023-02-22 13:40:00,43.43,43.43,43.31,43.33,19190.0,43.05,43.05,42.931,42.9509,19190.0
2023-02-22 13:45:00,43.34,43.41,43.32,43.37,39044.0,42.9608,43.0302,42.9409,42.9905,39044.0
2023-02-22 13:50:00,43.38,43.38,43.26,43.32,52998.0,43.0004,43.0004,42.8815,42.9409,52998.0
2023-02-22 13:55:00,43.32,43.36,43.31,43.32,40502.0,42.9409,42.9806,42.931,42.9409,40502.0
2023-02-22 14:00:00,43.3,43.46,43.0,43.31,147531.0,42.9211,43.0797,42.6237,42.931,147531.0
2023-02-22 14:05:00,43.32,43.48,43.23,43.36,70002.0,42.9409,43.0995,42.8517,42.9806,70002.0
2023-02-22 14:10:00,43.37,43.47,43.06,43.1,106481.0,42.9905,43.0896,42.6832,42.7229,106481.0
2023-02-22 14:15:00,43.09,43.17,42.91,43.17,68853.0,42.713,42.7923,42.5345,42.7923,68853.0
2023-02-22 14:20:00,43.17,43.27,43.07,43.11,60650.0,42.7923,42.8914,42.6931,42.7328,60650.0
2023-02-22 14:25:00,43.12,43.16,43.01,43.08,31961.0,42.7427,42.7823,42.6337,42.703,31961.0
2023-02-22 14:30:00,43.08,43.11,42.9,42.99,92236.0,42.703,42.7328,42.5246,42.6138,92236.0
2023-02-22 14:35:00,42.99,43.11,42.94,43.03,64980.0,42.6138,42.7328,42.5643,42.6535,64980.0
2023-02-22 14:40:00,43.04,43.07,42.89,42.98,33943.0,42.6634,42.6931,42.5147,42.6039,33943.0
2023-02-22 14:45:00,42.97,43.15,42.87,43.14,44285.0,42.594,42.7724,42.4949,42.7625,44285.0
2023-02-22 14:50:00,43.15,43.16,42.93,42.93,54802.0,42.7724,42.7823,42.5544,42.5544,54802.0
2023-02-22 14:55:00,42.89,42.89,42.72,42.74,56060.0,42.5147,42.5147,42.3462,42.366,56060.0
2023-02-22 15:00:00,42.74,42.78,42.67,42.74,51488.0,42.366,42.4057,42.2966,42.366,51488.0
2023-02-22 15:05:00,42.74,42.85,42.74,42.84,49865.0,42.366,42.4751,42.366,42.4651,49865.0
2023-02-22 15:10:00,42.84,42.89,42.75,42.76,49188.0,42.4651,42.5147,42.3759,42.3858,49188.0
2023-02-22 15:15:00,42.76,42.91,42.74,42.8,49203.0,42.3858,42.5345,42.366,42.4255,49203.0
2023-02-22 15:20:00,42.8,42.89,42.67,42.84,52655.0,42.4255,42.5147,42.2966,42.4651,52655.0
2023-02-22 15:25:00,42.84,42.89,42.68,42.69,54238.0,42.4651,42.5147,42.3065,42.3165,54238.0
2023-02-22 15:30:00,42.68,42.82,42.63,42.79,66547.0,42.3065,42.4453,42.257,42.4156,66547.0
2023-02-22 15:35:00,42.78,42.82,42.59,42.61,83530.0,42.4057,42.4453,42.2173,42.2372,83530.0
2023-02-22 15:40:00,42.61,42.67,42.54,42.58,102100.0,42.2372,42.2966,42.1678,42.2074,102100.0
2023-02-22 15:45:00,42.59,42.67,42.52,42.64,84984.0,42.2173,42.2966,42.1479,42.2669,84984.0
2023-02-22 15:50:00,42.63,42.84,42.5,42.79,187917.0,42.257,42.4651,42.1281,42.4156,187917.0
2023-02-22 15:55:00,42.8,43.03,42.78,42.99,421471.0,42.4255,42.6535,42.4057,42.6138,421471.0
2023-02-23 09:30:00,45.08,45.23,44.61,44.82,540240.0,44.6855,44.8342,44.2197,44.4278,540240.0
2023-02-23 09:35:00,44.83,44.88,44.43,44.65,151058.0,44.4377,44.4873,44.0412,44.2593,151058.0
2023-02-23 09:40:00,44.69,44.92,44.53,44.87,496793.0,44.299,44.5269,44.1404,44.4774,496793.0
2023-02-23 09:45:00,44.88,45.33,44.78,44.97,323896.0,44.4873,44.9334,44.3882,44.5765,323896.0
2023-02-23 09:50:00,44.97,45.27,44.82,45.25,144502.0,44.5765,44.8739,44.4278,44.8541,144502.0
2023-02-23 09:55:00,45.24,45.35,44.83,44.86,124016.0,44.8441,44.9532,44.4377,44.4675,124016.0
2023-02-23 10:00:00,44.87,44.99,44.61,44.74,152439.0,44.4774,44.5963,44.2197,44.3485,152439.0
2023-02-23 10:05:00,44.74,44.77,44.51,44.53,160249.0,44.3485,44.3783,44.1205,44.1404,160249.0
2023-02-23 10:10:00,44.55,44.55,44.37,44.47,186911.0,44.1602,44.1602,43.9818,44.0809,186911.0
2023-02-23 10:15:00,44.47,44.62,44.36,44.4,82237.0,44.0809,44.2296,43.9718,44.0115,82237.0
2023-02-23 10:20:00,44.43,44.5,44.35,44.49,65535.0,44.0412,44.1106,43.9619,44.1007,65535.0
2023-02-23 10:25:00,44.5,44.67,44.43,44.65,59349.0,44.1106,44.2791,44.0412,44.2593,59349.0
2023-02-23 10:30:00,44.66,44.81,44.39,44.71,86504.0,44.2692,44.4179,44.0016,44.3188,86504.0
2023-02-23 10:35:00,44.71,44.77,44.58,44.59,53004.0,44.3188,44.3783,44.1899,44.1998,53004.0
2023-02-23 10:40:00,44.58,44.58,44.39,44.41,41374.0,44.1899,44.1899,44.0016,44.0214,41374.0
2023-02-23 10:45:00,44.41,44.44,44.11,44.16,85572.0,44.0214,44.0511,43.724,43.7736,85572.0
2023-02-23 10:50:00,44.17,44.18,44.02,44.17,93548.0,43.7835,43.7934,43.6348,43.7835,93548.0
2023-02-23 10:55:00,44.16,44.2,44.03,44.16,81189.0,43.7736,43.8132,43.6447,43.7736,81189.0
2023-02-23 11:00:00,44.17,44.51,44.14,44.46,130516.0,43.7835,44.1205,43.7538,44.071,130516.0
2023-02-23 11:05:00,44.45,44.48,44.1,44.15,75319.0,44.0611,44.0908,43.7141,43.7637,75319.0
2023-02-23 11:10:00,44.15,44.26,44.12,44.14,93330.0,43.7637,43.8727,43.7339,43.7538,93330.0
2023-02-23 11:15:00,44.14,44.22,44.0,44.16,222917.0,43.7538,43.8331,43.615,43.7736,222917.0
2023-02-23 11:20:00,44.15,44.15,44.01,44.12,53429.0,43.7637,43.7637,43.6249,43.7339,53429.0
2023-02-23 11:25:00,44.12,44.14,43.98,44.06,44834.0,43.7339,43.7538,43.5952,43.6745,44834.0
2023-02-23 11:30:00,44.06,44.1,43.96,44.02,60215.0,43.6745,43.7141,43.5753,43.6348,60215.0
2023-02-23 11:35:00,44.02,44.05,43.88,43.9,62494.0,43.6348,43.6646,43.496,43.5159,62494.0
2023-02-23 11:40:00,43.9,43.93,43.73,43.82,117596.0,43.5159,43.5456,43.3474,43.4366,117596.0
2023-02-23 11:45:00,43.82,44.03,43.81,43.91,86715.0,43.4366,43.6447,43.4267,43.5258,86715.0
2023-02-23 11:50:00,43.9,43.94,43.74,43.76,36683.0,43.5159,43.5555,43.3573,43.3771,36683.0
2023-02-23 11:55:00,43.78,43.78,43.62,43.65,80876.0,43.3969,43.3969,43.2383,43.2681,80876.0
2023-02-23 12:00:00,43.65,43.87,43.62,43.86,42613.0,43.2681,43.4861,43.2383,43.4762,42613.0
2023-02-23 12:05:00,43.87,43.99,43.86,43.97,41238.0,43.4861,43.6051,43.4762,43.5853,41238.0
2023-02-23 12:10:00,43.96,43.99,43.85,43.95,41274.0,43.5753,43.6051,43.4663,43.5654,41274.0
2023-02-23 12:15:00,43.96,44.04,43.94,44.01,43060.0,43.5753,43.6546,43.5555,43.6249,43060.0
2023-02-23 12:20:00,44.0,44.05,43.87,44.02,29741.0,43.615,43.6646,43.4861,43.6348,29741.0
2023-02-23 12:25:00,44.02,44.09,43.97,44.03,42940.0,43.6348,43.7042,43.5853,43.6447,42940.0
2023-02-23 12:30:00,44.02,44.03,43.95,43.97,33438.0,43.6348,43.6447,43.5654,43.5853,33438.0
2023-02-23 12:35:00,43.97,44.05,43.91,43.94,35289.0,43.5853,43.6646,43.5258,43.5555,35289.0
2023-02-23 12:40:00,43.93,44.05,43.88,44.04,26233.0,43.5456,43.6646,43.496,43.6546,26233.0
2023-02-23 12:45:00,44.04,44.09,43.99,44.04,34597.0,43.6546,43.7042,43.6051,43.6546,34597.0
2023-02-23 12:50:00,44.04,44.08,43.99,44.0,18684.0,43.6546,43.6943,43.6051,43.615,18684.0
2023-02-23 12:55:00,43.99,44.08,43.96,44.03,33302.0,43.6051,43.6943,43.5753,43.6447,33302.0
2023-02-23 13:00:00,44.04,44.19,44.0,44.05,97246.0,43.6546,43.8033,43.615,43.6646,97246.0
2023-02-23 13:05:00,44.04,44.06,43.97,43.97,34202.0,43.6546,43.6745,43.5853,43.5853,34202.0
2023-02-23 13:10:00,43.98,44.07,43.96,44.07,28132.0,43.5952,43.6844,43.5753,43.6844,28132.0
2023-02-23 13:15:00,44.08,44.1,44.0,44.08,31908.0,43.6943,43.7141,43.615,43.6943,31908.0
2023-02-23 13:20:00,44.08,44.09,43.97,44.02,37324.0,43.6943,43.7042,43.5853,43.6348,37324.0
2023-02-23 13:25:00,44.02,44.07,43.98,44.06,24462.0,43.6348,43.6844,43.5952,43.6745,24462.0
2023-02-23 13:30:00,44.06,44.12,44.01,44.07,24438.0,43.6745,43.7339,43.6249,43.6844,24438.0
2023-02-23 13:35:00,44.07,44.12,44.01,44.12,26141.0,43.6844,43.7339,43.6249,43.7339,26141.0
2023-02-23 13:40:00,44.11,44.34,44.11,44.34,95748.0,43.724,43.952,43.724,43.952,95748.0
2023-02-23 13:45:00,44.34,44.47,44.3,44.47,67206.0,43.952,44.0809,43.9124,44.0809,67206.0
2023-02-23 13:50:00,44.47,44.5,44.42,44.47,38439.0,44.0809,44.1106,44.0313,44.0809,38439.0
2023-02-23 13:55:00,44.47,44.5,44.36,44.38,83177.0,44.0809,44.1106,43.9718,43.9917,83177.0
2023-02-23 14:00:00,44.38,44.39,44.29,44.3,38398.0,43.9917,44.0016,43.9025,43.9124,38398.0
2023-02-23 14:05:00,44.3,44.43,44.29,44.39,43322.0,43.9124,44.0412,43.9025,44.0016,43322.0
2023-02-23 14:10:00,44.39,44.58,44.36,44.56,45430.0,44.0016,44.1899,43.9718,44.1701,45430.0
2023-02-23 14:15:00,44.57,44.8,44.57,44.72,124775.0,44.18,44.408,44.18,44.3287,124775.0
2023-02-23 14:20:00,44.73,44.81,44.66,44.71,112158.0,44.3386,44.4179,44.2692,44.3188,112158.0
2023-02-23 14:25:00,44.73,44.8,44.69,44.7,46025.0,44.3386,44.408,44.299,44.3089,46025.0
2023-02-23 14:30:00,44.71,44.93,44.7,44.87,133240.0,44.3188,44.5369,44.3089,44.4774,133240.0
2023-02-23 14:35:00,44.87,44.92,44.8,44.89,57698.0,44.4774,44.5269,44.408,44.4972,57698.0
2023-02-23 14:40:00,44.89,44.94,44.82,44.9,61011.0,44.4972,44.5468,44.4278,44.5071,61011.0
2023-02-23 14:45:00,44.91,45.03,44.88,44.94,118715.0,44.517,44.636,44.4873,44.5468,118715.0
2023-02-23 14:50:00,44.93,44.96,44.85,44.96,51431.0,44.5369,44.5666,44.4576,44.5666,51431.0
2023-02-23 14:55:00,44.97,44.99,44.82,44.89,62889.0,44.5765,44.5963,44.4278,44.4972,62889.0
2023-02-23 15:00:00,44.9,45.09,44.89,45.07,62939.0,44.5071,44.6955,44.4972,44.6756,62939.0
2023-02-23 15:05:00,45.08,45.18,44.98,45.0,94135.0,44.6855,44.7847,44.5864,44.6062,94135.0
2023-02-23 15:10:00,44.99,45.19,44.98,45.12,84340.0,44.5963,44.7946,44.5864,44.7252,84340.0
2023-02-23 15:15:00,45.12,45.21,45.05,45.1,90303.0,44.7252,44.8144,44.6558,44.7054,90303.0
2023-02-23 15:20:00,45.1,45.24,45.05,45.22,98760.0,44.7054,44.8441,44.6558,44.8243,98760.0
2023-02-23 15:25:00,45.23,45.33,45.16,45.33,95001.0,44.8342,44.9334,44.7648,44.9334,95001.0
2023-02-23 15:30:00,45.33,45.37,45.22,45.32,142069.0,44.9334,44.973,44.8243,44.9234,142069.0
2023-02-23 15:35:00,45.32,45.35,45.24,45.29,171507.0,44.9234,44.9532,44.8441,44.8937,171507.0
2023-02-23 15:40:00,45.29,45.35,45.24,45.34,188787.0,44.8937,44.9532,44.8441,44.9433,188787.0
2023-02-23 15:45:00,45.34,45.34,45.19,45.21,263062.0,44.9433,44.9433,44.7946,44.8144,263062.0
2023-02-23 15:50:00,45.21,45.29,45.07,45.14,426322.0,44.8144,44.8937,44.6756,44.745,426322.0
2023-02-23 15:55:00,45.13,45.25,45.13,45.23,825657.0,44.7351,44.8541,44.7351,44.8342,825657.0
2023-02-24 09:30:00,44.47,44.52,44.09,44.48,279338.0,44.0809,44.1304,43.7042,44.0908,279338.0
2023-02-24 09:35:00,44.46,44.82,44.34,44.78,101263.0,44.071,44.4278,43.952,44.3882,101263.0
2023-02-24 09:40:00,44.78,44.79,44.24,44.26,112498.0,44.3882,44.3981,43.8529,43.8727,112498.0
2023-02-24 09:45:00,44.28,44.3,43.98,44.02,200494.0,43.8925,43.9124,43.5952,43.6348,200494.0
2023-02-24 09:50:00,44.02,44.3,43.99,44.25,169139.0,43.6348,43.9124,43.6051,43.8628,169139.0
2023-02-24 09:55:00,44.26,44.31,43.89,44.0,135132.0,43.8727,43.9223,43.506,43.615,135132.0
2023-02-24 10:00:00,43.98,44.09,43.75,43.95,159549.0,43.5952,43.7042,43.3672,43.5654,159549.0
2023-02-24 10:05:00,43.98,44.04,43.7,43.79,104950.0,43.5952,43.6546,43.3176,43.4068,104950.0
2023-02-24 10:10:00,43.78,43.92,43.73,43.79,63897.0,43.3969,43.5357,43.3474,43.4068,63897.0
2023-02-24 10:15:00,43.8,44.02,43.78,43.9,99379.0,43.4167,43.6348,43.3969,43.5159,99379.0
2023-02-24 10:20:00,43.9,43.97,43.84,43.88,46652.0,43.5159,43.5853,43.4564,43.496,46652.0
2023-02-24 10:25:00,43.87,43.94,43.81,43.91,86674.0,43.4861,43.5555,43.4267,43.5258,86674.0
2023-02-24 10:30:00,43.91,43.91,43.69,43.83,114170.0,43.5258,43.5258,43.3077,43.4465,114170.0
2023-02-24 10:35:00,43.85,43.85,43.6,43.63,89456.0,43.4663,43.4663,43.2185,43.2482,89456.0
2023-02-24 10:40:00,43.62,43.77,43.58,43.77,55531.0,43.2383,43.387,43.1987,43.387,55531.0
2023-02-24 10:45:00,43.77,43.94,43.72,43.89,57599.0,43.387,43.5555,43.3374,43.506,57599.0
2023-02-24 10:50:00,43.89,44.02,43.81,43.92,58287.0,43.506,43.6348,43.4267,43.5357,58287.0
2023-02-24 10:55:00,43.91,44.08,43.88,44.03,74733.0,43.5258,43.6943,43.496,43.6447,74733.0
2023-02-24 11:00:00,44.03,44.08,43.87,43.91,65503.0,43.6447,43.6943,43.4861,43.5258,65503.0
2023-02-24 11:05:00,43.92,44.0,43.87,43.96,52390.0,43.5357,43.615,43.4861,43.5753,52390.0
2023-02-24 11:10:00,43.96,44.07,43.95,43.98,69916.0,43.5753,43.6844,43.5654,43.5952,69916.0
2023-02-24 11:15:00,43.97,44.05,43.97,44.02,50334.0,43.5853,43.6646,43.5853,43.6348,50334.0
2023-02-24 11:20:00,44.04,44.16,43.96,44.1,69521.0,43.6546,43.7736,43.5753,43.7141,69521.0
2023-02-24 11:25:00,44.11,44.27,44.07,44.16,67883.0,43.724,43.8826,43.6844,43.7736,67883.0
2023-02-24 11:30:00,44.16,44.24,44.08,44.18,53727.0,43.7736,43.8529,43.6943,43.7934,53727.0
2023-02-24 11:35:00,44.17,44.17,44.07,44.1,25655.0,43.7835,43.7835,43.6844,43.7141,25655.0
2023-02-24 11:40:00,44.1,44.23,44.1,44.19,37535.0,43.7141,43.843,43.7141,43.8033,37535.0
2023-02-24 11:45:00,44.19,44.35,44.18,44.34,41133.0,43.8033,43.9619,43.7934,43.952,41133.0
2023-02-24 11:50:00,44.33,44.47,44.25,44.26,51634.0,43.9421,44.0809,43.8628,43.8727,51634.0
2023-02-24 11:55:00,44.27,44.32,44.22,44.27,33497.0,43.8826,43.9322,43.8331,43.8826,33497.0
2023-02-24 12:00:00,44.29,44.3,44.17,44.18,29537.0,43.9025,43.9124,43.7835,43.7934,29537.0
2023-02-24 12:05:00,44.18,44.21,44.11,44.16,24179.0,43.7934,43.8232,43.724,43.7736,24179.0
2023-02-24 12:10:00,44.17,44.21,44.12,44.13,22158.0,43.7835,43.8232,43.7339,43.7439,22158.0
2023-02-24 12:15:00,44.13,44.17,44.01,44.08,35346.0,43.7439,43.7835,43.6249,43.6943,35346.0
2023-02-24 12:20:00,44.07,44.09,44.0,44.08,27337.0,43.6844,43.7042,43.615,43.6943,27337.0
2023-02-24 12:25:00,44.08,44.1,43.96,44.05,43106.0,43.6943,43.7141,43.5753,43.6646,43106.0
2023-02-24 12:30:00,44.06,44.12,43.99,44.01,25113.0,43.6745,43.7339,43.6051,43.6249,25113.0
2023-02-24 12:35:00,44.01,44.02,43.88,43.93,78316.0,43.6249,43.6348,43.496,43.5456,78316.0
2023-02-24 12:40:00,43.93,43.95,43.88,43.88,100026.0,43.5456,43.5654,43.496,43.496,100026.0
2023-02-24 12:45:00,43.89,43.9,43.76,43.76,102695.0,43.506,43.5159,43.3771,43.3771,102695.0
2023-02-24 12:50:00,43.76,43.9,43.76,43.89,84446.0,43.3771,43.5159,43.3771,43.506,84446.0
2023-02-24 12:55:00,43.88,43.89,43.78,43.79,44449.0,43.496,43.506,43.3969,43.4068,44449.0
2023-02-24 13:00:00,43.79,43.87,43.72,43.83,44466.0,43.4068,43.4861,43.3374,43.4465,44466.0
2023-02-24 13:05:00,43.82,43.89,43.79,43.86,28919.0,43.4366,43.506,43.4068,43.4762,28919.0
2023-02-24 13:10:00,43.87,43.87,43.79,43.83,90339.0,43.4861,43.4861,43.4068,43.4465,90339.0
2023-02-24 13:15:00,43.83,43.89,43.81,43.88,39802.0,43.4465,43.506,43.4267,43.496,39802.0
2023-02-24 13:20:00,43.88,44.0,43.87,43.98,63860.0,43.496,43.615,43.4861,43.5952,63860.0
2023-02-24 13:25:00,43.98,44.01,43.92,43.94,28623.0,43.5952,43.6249,43.5357,43.5555,28623.0
2023-02-24 13:30:00,43.94,43.96,43.87,43.94,49110.0,43.5555,43.5753,43.4861,43.5555,49110.0
2023-02-24 13:35:00,43.96,44.04,43.96,44.03,40077.0,43.5753,43.6546,43.5753,43.6447,40077.0
2023-02-24 13:40:00,44.04,44.12,44.03,44.07,38185.0,43.6546,43.7339,43.6447,43.6844,38185.0
2023-02-24 13:45:00,44.07,44.1,43.99,44.0,33359.0,43.6844,43.7141,43.6051,43.615,33359.0
2023-02-24 13:50:00,43.99,44.02,43.95,43.97,17579.0,43.6051,43.6348,43.5654,43.5853,17579.0
2023-02-24 13:55:00,43.97,44.0,43.91,43.94,17088.0,43.5853,43.615,43.5258,43.5555,17088.0
2023-02-24 14:00:00,43.95,43.99,43.91,43.95,35922.0,43.5654,43.6051,43.5258,43.5654,35922.0
2023-02-24 14:05:00,43.95,44.01,43.91,43.96,31566.0,43.5654,43.6249,43.5258,43.5753,31566.0
2023-02-24 14:10:00,43.96,43.97,43.82,43.87,35499.0,43.5753,43.5853,43.4366,43.4861,35499.0
2023-02-24 14:15:00,43.88,43.96,43.88,43.93,22662.0,43.496,43.5753,43.496,43.5456,22662.0
2023-02-24 14:20:00,43.93,43.94,43.82,43.87,49407.0,43.5456,43.5555,43.4366,43.4861,49407.0
2023-02-24 14:25:00,43.88,43.94,43.84,43.85,16102.0,43.496,43.5555,43.4564,43.4663,16102.0
2023-02-24 14:30:00,43.85,43.89,43.78,43.8,55816.0,43.4663,43.506,43.3969,43.4167,55816.0
2023-02-24 14:35:00,43.8,43.8,43.75,43.77,31129.0,43.4167,43.4167,43.3672,43.387,31129.0
2023-02-24 14:40:00,43.77,43.77,43.61,43.65,82802.0,43.387,43.387,43.2284,43.2681,82802.0
2023-02-24 14:45:00,43.63,43.88,43.62,43.87,83186.0,43.2482,43.496,43.2383,43.4861,83186.0
2023-02-24 14:50:00,43.87,43.92,43.85,43.86,58439.0,43.4861,43.5357,43.4663,43.4762,58439.0
2023-02-24 14:55:00,43.86,44.06,43.85,44.03,76373.0,43.4762,43.6745,43.4663,43.6447,76373.0
2023-02-24 15:00:00,44.04,44.11,43.88,43.89,90184.0,43.6546,43.724,43.496,43.506,90184.0
2023-02-24 15:05:00,43.9,44.0,43.89,43.96,74436.0,43.5159,43.615,43.506,43.5753,74436.0
2023-02-24 15:10:00,43.95,43.95,43.81,43.82,90470.0,43.5654,43.5654,43.4267,43.4366,90470.0
2023-02-24 15:15:00,43.83,43.93,43.82,43.91,60249.0,43.4465,43.5456,43.4366,43.5258,60249.0
2023-02-24 15:20:00,43.92,43.97,43.88,43.9,40056.0,43.5357,43.5853,43.496,43.5159,40056.0
2023-02-24 15:25:00,43.89,43.95,43.8,43.81,46537.0,43.506,43.5654,43.4167,43.4267,46537.0
2023-02-24 15:30:00,43.8,43.82,43.72,43.72,79855.0,43.4167,43.4366,43.3374,43.3374,79855.0
2023-02-24 15:35:00,43.72,43.75,43.65,43.69,57627.0,43.3374,43.3672,43.2681,43.3077,57627.0
2023-02-24 15:40:00,43.67,43.73,43.65,43.7,98186.0,43.2879,43.3474,43.2681,43.3176,98186.0
2023-02-24 15:45:00,43.7,43.73,43.63,43.68,107465.0,43.3176,43.3474,43.2482,43.2978,107465.0
2023-02-24 15:50:00,43.69,43.8,43.61,43.78,235075.0,43.3077,43.4167,43.2284,43.3969,235075.0
2023-02-24 15:55:00,43.78,43.9,43.75,43.9,582752.0,43.3969,43.5159,43.3672,43.5159,582752.0
2023-02-27 09:30:00,44.85,44.93,44.48,44.56,213743.0,44.4576,44.5369,44.0908,44.1701,213743.0
2023-02-27 09:35:00,44.55,44.58,44.36,44.42,151277.0,44.1602,44.1899,43.9718,44.0313,151277.0
2023-02-27 09:40:00,44.42,44.73,44.41,44.49,117617.0,44.0313,44.3386,44.0214,44.1007,117617.0
2023-02-27 09:45:00,44.47,44.59,44.33,44.43,151308.0,44.0809,44.1998,43.9421,44.0412,151308.0
2023-02-27 09:50:00,44.43,44.79,44.42,44.58,118881.0,44.0412,44.3981,44.0313,44.1899,118881.0
2023-02-27 09:55:00,44.59,44.83,44.59,44.77,74049.0,44.1998,44.4377,44.1998,44.3783,74049.0
2023-02-27 10:00:00,44.76,44.83,44.61,44.71,103709.0,44.3683,44.4377,44.2197,44.3188,103709.0
2023-02-27 10:05:00,44.72,44.95,44.71,44.81,104058.0,44.3287,44.5567,44.3188,44.4179,104058.0
2023-02-27 10:10:00,44.81,44.93,44.75,44.88,138010.0,44.4179,44.5369,44.3584,44.4873,138010.0
2023-02-27 10:15:00,44.89,44.92,44.74,44.85,75613.0,44.4972,44.5269,44.3485,44.4576,75613.0
2023-02-27 10:20:00,44.84,44.85,44.6,44.65,92060.0,44.4476,44.4576,44.2097,44.2593,92060.0
2023-02-27 10:25:00,44.65,44.75,44.6,44.6,67015.0,44.2593,44.3584,44.2097,44.2097,67015.0
2023-02-27 10:30:00,44.59,44.6,44.45,44.6,75513.0,44.1998,44.2097,44.0611,44.2097,75513.0
2023-02-27 10:35:00,44.61,44.63,44.27,44.33,128341.0,44.2197,44.2395,43.8826,43.9421,128341.0
2023-02-27 10:40:00,44.32,44.4,44.25,44.39,57070.0,43.9322,44.0115,43.8628,44.0016,57070.0
2023-02-27 10:45:00,44.4,44.48,44.28,44.45,38935.0,44.0115,44.0908,43.8925,44.0611,38935.0
2023-02-27 10:50:00,44.44,44.46,44.32,44.33,29163.0,44.0511,44.071,43.9322,43.9421,29163.0
2023-02-27 10:55:00,44.33,44.41,44.23,44.39,51010.0,43.9421,44.0214,43.843,44.0016,51010.0
2023-02-27 11:00:00,44.4,44.57,44.39,44.54,56328.0,44.0115,44.18,44.0016,44.1503,56328.0
2023-02-27 11:05:00,44.56,44.67,44.56,44.66,28725.0,44.1701,44.2791,44.1701,44.2692,28725.0
2023-02-27 11:10:00,44.68,44.69,44.49,44.55,62507.0,44.289,44.299,44.1007,44.1602,62507.0
2023-02-27 11:15:00,44.54,44.64,44.48,44.51,32057.0,44.1503,44.2494,44.0908,44.1205,32057.0
2023-02-27 11:20:00,44.53,44.56,44.45,44.47,40938.0,44.1404,44.1701,44.0611,44.0809,40938.0
2023-02-27 11:25:00,44.47,44.52,44.42,44.51,28988.0,44.0809,44.1304,44.0313,44.1205,28988.0
2023-02-27 11:30:00,44.51,44.57,44.32,44.37,43677.0,44.1205,44.18,43.9322,43.9818,43677.0
2023-02-27 11:35:00,44.36,44.52,44.35,44.52,29028.0,43.9718,44.1304,43.9619,44.1304,29028.0
2023-02-27 11:40:00,44.52,44.58,44.52,44.55,34103.0,44.1304,44.1899,44.1304,44.1602,34103.0
2023-02-27 11:45:00,44.55,44.66,44.53,44.63,44815.0,44.1602,44.2692,44.1404,44.2395,44815.0
2023-02-27 11:50:00,44.62,44.65,44.58,44.62,21663.0,44.2296,44.2593,44.1899,44.2296,21663.0
2023-02-27 11:55:00,44.63,44.67,44.57,44.64,23315.0,44.2395,44.2791,44.18,44.2494,23315.0
2023-02-27 12:00:00,44.63,44.67,44.52,44.59,29039.0,44.2395,44.2791,44.1304,44.1998,29039.0
2023-02-27 12:05:00,44.59,44.59,44.5,44.53,27857.0,44.1998,44.1998,44.1106,44.1404,27857.0
2023-02-27 12:10:00,44.55,44.58,44.47,44.53,34127.0,44.1602,44.1899,44.0809,44.1404,34127.0
2023-02-27 12:15:00,44.54,44.56,44.5,44.55,20739.0,44.1503,44.1701,44.1106,44.1602,20739.0
2023-02-27 12:20:00,44.54,44.55,44.45,44.53,33140.0,44.1503,44.1602,44.0611,44.1404,33140.0
2023-02-27 12:25:00,44.53,44.6,44.53,44.6,21576.0,44.1404,44.2097,44.1404,44.2097,21576.0
2023-02-27 12:30:00,44.6,44.68,44.6,44.66,27353.0,44.2097,44.289,44.2097,44.2692,27353.0
2023-02-27 12:35:00,44.66,44.74,44.63,44.64,28330.0,44.2692,44.3485,44.2395,44.2494,28330.0
2023-02-27 12:40:00,44.64,44.64,44.54,44.59,22744.0,44.2494,44.2494,44.1503,44.1998,22744.0
2023-02-27 12:45:00,44.6,44.67,44.59,44.65,20982.0,44.2097,44.2791,44.1998,44.2593,20982.0
2023-02-27 12:50:00,44.65,44.67,44.57,44.6,20527.0,44.2593,44.2791,44.18,44.2097,20527.0
2023-02-27 12:55:00,44.61,44.66,44.58,44.62,30807.0,44.2197,44.2692,44.1899,44.2296,30807.0
2023-02-27 13:00:00,44.62,44.72,44.62,44.7,17947.0,44.2296,44.3287,44.2296,44.3089,17947.0
2023-02-27 13:05:00,44.7,44.7,44.59,44.66,23763.0,44.3089,44.3089,44.1998,44.2692,23763.0
2023-02-27 13:10:00,44.67,44.69,44.62,44.67,31891.0,44.2791,44.299,44.2296,44.2791,31891.0
2023-02-27 13:15:00,44.68,44.74,44.65,44.66,33627.0,44.289,44.3485,44.2593,44.2692,33627.0
2023-02-27 13:20:00,44.66,44.73,44.65,44.7,19945.0,44.2692,44.3386,44.2593,44.3089,19945.0
2023-02-27 13:25:00,44.71,44.79,44.67,44.69,36305.0,44.3188,44.3981,44.2791,44.299,36305.0
2023-02-27 13:30:00,44.7,44.72,44.66,44.72,30868.0,44.3089,44.3287,44.2692,44.3287,30868.0
2023-02-27 13:35:00,44.73,44.75,44.64,44.69,34728.0,44.3386,44.3584,44.2494,44.299,34728.0
2023-02-27 13:40:00,44.69,44.72,44.63,44.63,32433.0,44.299,44.3287,44.2395,44.2395,32433.0
2023-02-27 13:45:00,44.63,44.64,44.57,44.59,40612.0,44.2395,44.2494,44.18,44.1998,40612.0
2023-02-27 13:50:00,44.59,44.67,44.58,44.65,29350.0,44.1998,44.2791,44.1899,44.2593,29350.0
2023-02-27 13:55:00,44.64,44.75,44.63,44.75,35608.0,44.2494,44.3584,44.2395,44.3584,35608.0
2023-02-27 14:00:00,44.76,44.87,44.73,44.82,25130.0,44.3683,44.4774,44.3386,44.4278,25130.0
2023-02-27 14:05:00,44.82,44.88,44.81,44.85,42775.0,44.4278,44.4873,44.4179,44.4576,42775.0
2023-02-27 14:10:00,44.86,44.89,44.82,44.83,36254.0,44.4675,44.4972,44.4278,44.4377,36254.0
2023-02-27 14:15:00,44.82,44.82,44.69,44.7,56182.0,44.4278,44.4278,44.299,44.3089,56182.0
2023-02-27 14:20:00,44.71,44.71,44.61,44.69,47294.0,44.3188,44.3188,44.2197,44.299,47294.0
2023-02-27 14:25:00,44.69,44.73,44.68,44.73,31357.0,44.299,44.3386,44.289,44.3386,31357.0
2023-02-27 14:30:00,44.73,44.75,44.68,44.7,28820.0,44.3386,44.3584,44.289,44.3089,28820.0
2023-02-27 14:35:00,44.7,44.75,44.63,44.68,27523.0,44.3089,44.3584,44.2395,44.289,27523.0
2023-02-27 14:40:00,44.67,44.68,44.5,44.59,41349.0,44.2791,44.289,44.1106,44.1998,41349.0
2023-02-27 14:45:00,44.58,44.58,44.51,44.54,48202.0,44.1899,44.1899,44.1205,44.1503,48202.0
2023-02-27 14:50:00,44.55,44.64,44.51,44.64,58829.0,44.1602,44.2494,44.1205,44.2494,58829.0
2023-02-27 14:55:00,44.64,44.66,44.57,44.58,60417.0,44.2494,44.2692,44.18,44.1899,60417.0
2023-02-27 15:00:00,44.58,44.6,44.45,44.52,48345.0,44.1899,44.2097,44.0611,44.1304,48345.0
2023-02-27 15:05:00,44.53,44.56,44.48,44.51,41189.0,44.1404,44.1701,44.0908,44.1205,41189.0
2023-02-27 15:10:00,44.52,44.58,44.47,44.58,43643.0,44.1304,44.1899,44.0809,44.1899,43643.0
2023-02-27 15:15:00,44.58,44.58,44.5,44.54,45959.0,44.1899,44.1899,44.1106,44.1503,45959.0
2023-02-27 15:20:00,44.54,44.56,44.5,44.55,37760.0,44.1503,44.1701,44.1106,44.1602,37760.0
2023-02-27 15:25:00,44.55,44.59,44.47,44.57,54599.0,44.1602,44.1998,44.0809,44.18,54599.0
2023-02-27 15:30:00,44.57,44.57,44.47,44.55,76247.0,44.18,44.18,44.0809,44.1602,76247.0
2023-02-27 15:35:00,44.56,44.57,44.4,44.44,61289.0,44.1701,44.18,44.0115,44.0511,61289.0
2023-02-27 15:40:00,44.43,44.56,44.41,44.45,92888.0,44.0412,44.1701,44.0214,44.0611,92888.0
2023-02-27 15:45:00,44.45,44.52,44.37,44.39,162674.0,44.0611,44.1304,43.9818,44.0016,162674.0
2023-02-27 15:50:00,44.39,44.44,44.33,44.42,243638.0,44.0016,44.0511,43.9421,44.0313,243638.0
2023-02-27 15:55:00,44.42,44.42,44.27,44.34,546882.0,44.0313,44.0313,43.8826,43.952,546882.0
2023-02-28 09:30:00,44.12,44.5,44.01,44.23,139706.0,43.7339,44.1106,43.6249,43.843,139706.0
2023-02-28 09:35:00,44.23,44.64,44.22,44.61,56435.0,43.843,44.2494,43.8331,44.2197,56435.0
2023-02-28 09:40:00,44.6,44.78,44.48,44.5,46390.0,44.2097,44.3882,44.0908,44.1106,46390.0
2023-02-28 09:45:00,44.5,44.7,44.47,44.55,113272.0,44.1106,44.3089,44.0809,44.1602,113272.0
2023-02-28 09:50:00,44.51,44.73,44.46,44.65,50201.0,44.1205,44.3386,44.071,44.2593,50201.0
2023-02-28 09:55:00,44.65,44.83,44.56,44.66,120053.0,44.2593,44.4377,44.1701,44.2692,120053.0
2023-02-28 10:00:00,44.69,44.85,44.58,44.79,55563.0,44.299,44.4576,44.1899,44.3981,55563.0
2023-02-28 10:05:00,44.8,44.9,44.72,44.73,48774.0,44.408,44.5071,44.3287,44.3386,48774.0
2023-02-28 10:10:00,44.73,44.8,44.64,44.76,80722.0,44.3386,44.408,44.2494,44.3683,80722.0
2023-02-28 10:15:00,44.77,44.82,44.64,44.8,71127.0,44.3783,44.4278,44.2494,44.408,71127.0
2023-02-28 10:20:00,44.77,44.89,44.71,44.81,40356.0,44.3783,44.4972,44.3188,44.4179,40356.0
2023-02-28 10:25:00,44.82,44.9,44.62,44.66,54895.0,44.4278,44.5071,44.2296,44.2692,54895.0
2023-02-28 10:30:00,44.66,44.73,44.6,44.73,36120.0,44.2692,44.3386,44.2097,44.3386,36120.0
2023-02-28 10:35:00,44.73,44.9,44.73,44.85,29911.0,44.3386,44.5071,44.3386,44.4576,29911.0
2023-02-28 10:40:00,44.85,44.91,44.75,44.81,36690.0,44.4576,44.517,44.3584,44.4179,36690.0
2023-02-28 10:45:00,44.8,44.86,44.68,44.76,37754.0,44.408,44.4675,44.289,44.3683,37754.0
2023-02-28 10:50:00,44.76,44.77,44.66,44.73,42341.0,44.3683,44.3783,44.2692,44.3386,42341.0
2023-02-28 10:55:00,44.72,44.86,44.7,44.85,27737.0,44.3287,44.4675,44.3089,44.4576,27737.0
2023-02-28 11:00:00,44.86,44.93,44.82,44.88,24670.0,44.4675,44.5369,44.4278,44.4873,24670.0
2023-02-28 11:05:00,44.89,44.91,44.79,44.9,57711.0,44.4972,44.517,44.3981,44.5071,57711.0
2023-02-28 11:10:00,44.91,44.94,44.84,44.91,22282.0,44.517,44.5468,44.4476,44.517,22282.0
2023-02-28 11:15:00,44.91,45.02,44.91,44.98,43837.0,44.517,44.6261,44.517,44.5864,43837.0
2023-02-28 11:20:00,44.98,45.07,44.98,45.04,28643.0,44.5864,44.6756,44.5864,44.6459,28643.0
2023-02-28 11:25:00,45.03,45.06,44.97,45.01,36269.0,44.636,44.6657,44.5765,44.6162,36269.0
2023-02-28 11:30:00,45.01,45.02,44.88,44.91,46171.0,44.6162,44.6261,44.4873,44.517,46171.0
2023-02-28 11:35:00,44.9,44.96,44.84,44.88,29995.0,44.5071,44.5666,44.4476,44.4873,29995.0
2023-02-28 11:40:00,44.89,44.9,44.8,44.8,26408.0,44.4972,44.5071,44.408,44.408,26408.0
2023-02-28 11:45:00,44.8,44.81,44.72,44.76,53088.0,44.408,44.4179,44.3287,44.3683,53088.0
2023-02-28 11:50:00,44.77,44.85,44.72,44.82,29166.0,44.3783,44.4576,44.3287,44.4278,29166.0
2023-02-28 11:55:00,44.83,44.85,44.73,44.84,24692.0,44.4377,44.4576,44.3386,44.4476,24692.0
2023-02-28 12:00:00,44.85,44.95,44.84,44.94,35561.0,44.4576,44.5567,44.4476,44.5468,35561.0
2023-02-28 12:05:00,44.94,44.98,44.91,44.95,21959.0,44.5468,44.5864,44.517,44.5567,21959.0
2023-02-28 12:10:00,44.94,44.97,44.92,44.95,32175.0,44.5468,44.5765,44.5269,44.5567,32175.0
2023-02-28 12:15:00,44.95,44.95,44.89,44.91,34422.0,44.5567,44.5567,44.4972,44.517,34422.0
2023-02-28 12:20:00,44.91,44.99,44.88,44.9,22892.0,44.517,44.5963,44.4873,44.5071,22892.0
2023-02-28 12:25:00,44.9,44.93,44.87,44.91,32604.0,44.5071,44.5369,44.4774,44.517,32604.0
2023-02-28 12:30:00,44.92,44.93,44.83,44.86,33117.0,44.5269,44.5369,44.4377,44.4675,33117.0
2023-02-28 12:35:00,44.86,44.9,44.79,44.81,48000.0,44.4675,44.5071,44.3981,44.4179,48000.0
2023-02-28 12:40:00,44.81,44.86,44.8,44.84,20214.0,44.4179,44.4675,44.408,44.4476,20214.0
2023-02-28 12:45:00,44.84,44.9,44.8,44.9,23931.0,44.4476,44.5071,44.408,44.5071,23931.0
2023-02-28 12:50:00,44.89,44.98,44.86,44.94,24459.0,44.4972,44.5864,44.4675,44.5468,24459.0
2023-02-28 12:55:00,44.94,45.06,44.93,45.03,43968.0,44.5468,44.6657,44.5369,44.636,43968.0
2023-02-28 13:00:00,45.04,45.08,45.01,45.08,59692.0,44.6459,44.6855,44.6162,44.6855,59692.0
2023-02-28 13:05:00,45.08,45.23,45.08,45.11,122384.0,44.6855,44.8342,44.6855,44.7153,122384.0
2023-02-28 13:10:00,45.11,45.12,45.05,45.09,30640.0,44.7153,44.7252,44.6558,44.6955,30640.0
2023-02-28 13:15:00,45.08,45.12,45.05,45.07,32849.0,44.6855,44.7252,44.6558,44.6756,32849.0
2023-02-28 13:20:00,45.08,45.13,45.07,45.13,19283.0,44.6855,44.7351,44.6756,44.7351,19283.0
2023-02-28 13:25:00,45.13,45.2,45.12,45.19,29262.0,44.7351,44.8045,44.7252,44.7946,29262.0
2023-02-28 13:30:00,45.2,45.22,45.08,45.16,51582.0,44.8045,44.8243,44.6855,44.7648,51582.0
2023-02-28 13:35:00,45.16,45.2,45.14,45.18,27258.0,44.7648,44.8045,44.745,44.7847,27258.0
2023-02-28 13:40:00,45.18,45.24,45.14,45.22,27736.0,44.7847,44.8441,44.745,44.8243,27736.0
2023-02-28 13:45:00,45.21,45.34,45.21,45.26,54559.0,44.8144,44.9433,44.8144,44.864,54559.0
2023-02-28 13:50:00,45.26,45.42,45.25,45.39,126722.0,44.864,45.0226,44.8541,44.9928,126722.0
2023-02-28 13:55:00,45.39,45.42,45.29,45.34,105324.0,44.9928,45.0226,44.8937,44.9433,105324.0
2023-02-28 14:00:00,45.34,45.47,45.34,45.46,52498.0,44.9433,45.0721,44.9433,45.0622,52498.0
2023-02-28 14:05:00,45.45,45.45,45.31,45.42,103521.0,45.0523,45.0523,44.9135,45.0226,103521.0
2023-02-28 14:10:00,45.42,45.57,45.41,45.55,102467.0,45.0226,45.1713,45.0127,45.1514,102467.0
2023-02-28 14:15:00,45.55,45.61,45.53,45.59,178661.0,45.1514,45.2109,45.1316,45.1911,178661.0
2023-02-28 14:20:00,45.59,45.7,45.57,45.66,106560.0,45.1911,45.3001,45.1713,45.2605,106560.0
2023-02-28 14:25:00,45.66,45.66,45.57,45.6,102421.0,45.2605,45.2605,45.1713,45.201,102421.0
2023-02-28 14:30:00,45.59,45.62,45.54,45.59,76538.0,45.1911,45.2208,45.1415,45.1911,76538.0
2023-02-28 14:35:00,45.61,45.61,45.44,45.52,62672.0,45.2109,45.2109,45.0424,45.1217,62672.0
2023-02-28 14:40:00,45.52,45.58,45.5,45.55,37411.0,45.1217,45.1812,45.1019,45.1514,37411.0
2023-02-28 14:45:00,45.55,45.62,45.51,45.6,42729.0,45.1514,45.2208,45.1118,45.201,42729.0
2023-02-28 14:50:00,45.59,45.64,45.57,45.59,39987.0,45.1911,45.2406,45.1713,45.1911,39987.0
2023-02-28 14:55:00,45.59,45.59,45.49,45.51,37392.0,45.1911,45.1911,45.092,45.1118,37392.0
2023-02-28 15:00:00,45.52,45.52,45.32,45.33,65437.0,45.1217,45.1217,44.9234,44.9334,65437.0
2023-02-28 15:05:00,45.33,45.42,45.3,45.4,68449.0,44.9334,45.0226,44.9036,45.0027,68449.0
2023-02-28 15:10:00,45.4,45.46,45.32,45.37,51037.0,45.0027,45.0622,44.9234,44.973,51037.0
2023-02-28 15:15:00,45.37,45.44,45.33,45.42,56591.0,44.973,45.0424,44.9334,45.0226,56591.0
2023-02-28 15:20:00,45.42,45.46,45.29,45.3,58176.0,45.0226,45.0622,44.8937,44.9036,58176.0
2023-02-28 15:25:00,45.29,45.3,45.22,45.26,80633.0,44.8937,44.9036,44.8243,44.864,80633.0
2023-02-28 15:30:00,45.26,45.29,45.18,45.21,132450.0,44.864,44.8937,44.7847,44.8144,132450.0
2023-02-28 15:35:00,45.21,45.22,45.06,45.19,87109.0,44.8144,44.8243,44.6657,44.7946,87109.0
2023-02-28 15:40:00,45.2,45.29,45.17,45.29,84882.0,44.8045,44.8937,44.7748,44.8937,84882.0
2023-02-28 15:45:00,45.29,45.3,45.14,45.18,138593.0,44.8937,44.9036,44.745,44.7847,138593.0
2023-02-28 15:50:00,45.16,45.44,45.14,45.36,424573.0,44.7648,45.0424,44.745,44.9631,424573.0
2023-02-28 15:55:00,45.36,45.37,45.11,45.11,670942.0,44.9631,44.973,44.7153,44.7153,670942.0
2023-03-01 09:30:00,45.36,45.5,45.13,45.25,171300.0,44.9631,45.1019,44.7351,44.8541,171300.0
2023-03-01 09:35:00,45.26,45.64,45.21,45.63,117553.0,44.864,45.2406,44.8144,45.2307,117553.0
2023-03-01 09:40:00,45.65,45.95,45.61,45.92,124611.0,45.2506,45.5479,45.2109,45.5182,124611.0
2023-03-01 09:45:00,45.93,46.14,45.92,46.13,130126.0,45.5281,45.7363,45.5182,45.7264,130126.0
2023-03-01 09:50:00,46.14,46.2,45.89,46.05,115860.0,45.7363,45.7957,45.4885,45.6471,115860.0
2023-03-01 09:55:00,46.08,46.28,46.06,46.08,102128.0,45.6768,45.875,45.657,45.6768,102128.0
2023-03-01 10:00:00,46.13,46.35,45.98,46.22,191255.0,45.7264,45.9444,45.5777,45.8156,191255.0
2023-03-01 10:05:00,46.21,46.22,45.71,45.71,144594.0,45.8057,45.8156,45.31,45.31,144594.0
2023-03-01 10:10:00,45.71,45.76,45.44,45.47,96568.0,45.31,45.3596,45.0424,45.0721,96568.0
2023-03-01 10:15:00,45.45,45.58,45.3,45.53,100959.0,45.0523,45.1812,44.9036,45.1316,100959.0
2023-03-01 10:20:00,45.53,45.63,45.48,45.55,69974.0,45.1316,45.2307,45.082,45.1514,69974.0
2023-03-01 10:25:00,45.54,45.59,45.44,45.57,65053.0,45.1415,45.1911,45.0424,45.1713,65053.0
2023-03-01 10:30:00,45.56,45.56,45.3,45.5,87210.0,45.1613,45.1613,44.9036,45.1019,87210.0
2023-03-01 10:35:00,45.49,45.84,45.48,45.82,76676.0,45.092,45.4389,45.082,45.4191,76676.0
2023-03-01 10:40:00,45.81,45.99,45.8,45.97,54335.0,45.4092,45.5876,45.3992,45.5678,54335.0
2023-03-01 10:45:00,45.98,46.03,45.89,45.94,65828.0,45.5777,45.6272,45.4885,45.538,65828.0
2023-03-01 10:50:00,45.93,45.93,45.67,45.69,69398.0,45.5281,45.5281,45.2704,45.2902,69398.0
2023-03-01 10:55:00,45.68,45.69,45.52,45.62,67243.0,45.2803,45.2902,45.1217,45.2208,67243.0
2023-03-01 11:00:00,45.6,45.6,45.41,45.44,59811.0,45.201,45.201,45.0127,45.0424,59811.0
2023-03-01 11:05:00,45.43,45.46,45.18,45.18,73595.0,45.0325,45.0622,44.7847,44.7847,73595.0
2023-03-01 11:10:00,45.17,45.26,45.1,45.25,72552.0,44.7748,44.864,44.7054,44.8541,72552.0
2023-03-01 11:15:00,45.24,45.42,45.24,45.39,70461.0,44.8441,45.0226,44.8441,44.9928,70461.0
2023-03-01 11:20:00,45.39,45.55,45.37,45.54,56911.0,44.9928,45.1514,44.973,45.1415,56911.0
2023-03-01 11:25:00,45.54,45.64,45.4,45.43,68324.0,45.1415,45.2406,45.0027,45.0325,68324.0
2023-03-01 11:30:00,45.43,45.48,45.33,45.34,41905.0,45.0325,45.082,44.9334,44.9433,41905.0
2023-03-01 11:35:00,45.34,45.39,45.28,45.29,40802.0,44.9433,44.9928,44.8838,44.8937,40802.0
2023-03-01 11:40:00,45.3,45.5,45.29,45.41,42225.0,44.9036,45.1019,44.8937,45.0127,42225.0
2023-03-01 11:45:00,45.41,45.66,45.41,45.63,52421.0,45.0127,45.2605,45.0127,45.2307,52421.0
2023-03-01 11:50:00,45.63,45.68,45.51,45.66,75721.0,45.2307,45.2803,45.1118,45.2605,75721.0
2023-03-01 11:55:00,45.67,45.68,45.53,45.54,33170.0,45.2704,45.2803,45.1316,45.1415,33170.0
2023-03-01 12:00:00,45.52,45.56,45.48,45.5,42406.0,45.1217,45.1613,45.082,45.1019,42406.0
2023-03-01 12:05:00,45.51,45.64,45.49,45.64,39316.0,45.1118,45.2406,45.092,45.2406,39316.0
2023-03-01 12:10:00,45.63,45.75,45.62,45.64,84678.0,45.2307,45.3497,45.2208,45.2406,84678.0
2023-03-01 12:15:00,45.63,45.67,45.55,45.59,20374.0,45.2307,45.2704,45.1514,45.1911,20374.0
2023-03-01 12:20:00,45.58,45.7,45.55,45.62,27987.0,45.1812,45.3001,45.1514,45.2208,27987.0
2023-03-01 12:25:00,45.62,45.78,45.59,45.61,33707.0,45.2208,45.3794,45.1911,45.2109,33707.0
2023-03-01 12:30:00,45.6,45.64,45.54,45.54,23510.0,45.201,45.2406,45.1415,45.1415,23510.0
2023-03-01 12:35:00,45.54,45.56,45.49,45.52,72870.0,45.1415,45.1613,45.092,45.1217,72870.0
2023-03-01 12:40:00,45.52,45.53,45.47,45.52,36865.0,45.1217,45.1316,45.0721,45.1217,36865.0
2023-03-01 12:45:00,45.53,45.61,45.46,45.51,35231.0,45.1316,45.2109,45.0622,45.1118,35231.0
2023-03-01 12:50:00,45.51,45.63,45.5,45.56,39406.0,45.1118,45.2307,45.1019,45.1613,39406.0
2023-03-01 12:55:00,45.57,45.58,45.47,45.52,56344.0,45.1713,45.1812,45.0721,45.1217,56344.0
2023-03-01 13:00:00,45.51,45.55,45.47,45.53,60321.0,45.1118,45.1514,45.0721,45.1316,60321.0
2023-03-01 13:05:00,45.53,45.55,45.48,45.52,44632.0,45.1316,45.1514,45.082,45.1217,44632.0
2023-03-01 13:10:00,45.52,45.55,45.48,45.55,65778.0,45.1217,45.1514,45.082,45.1514,65778.0
2023-03-01 13:15:00,45.54,45.65,45.51,45.57,27799.0,45.1415,45.2506,45.1118,45.1713,27799.0
2023-03-01 13:20:00,45.57,45.57,45.51,45.51,28473.0,45.1713,45.1713,45.1118,45.1118,28473.0
2023-03-01 13:25:00,45.53,45.57,45.51,45.54,28280.0,45.1316,45.1713,45.1118,45.1415,28280.0
2023-03-01 13:30:00,45.53,45.54,45.41,45.42,82690.0,45.1316,45.1415,45.0127,45.0226,82690.0
2023-03-01 13:35:00,45.43,45.54,45.42,45.54,40535.0,45.0325,45.1415,45.0226,45.1415,40535.0
2023-03-01 13:40:00,45.54,45.59,45.5,45.52,27648.0,45.1415,45.1911,45.1019,45.1217,27648.0
2023-03-01 13:45:00,45.51,45.55,45.49,45.55,63175.0,45.1118,45.1514,45.092,45.1514,63175.0
2023-03-01 13:50:00,45.55,45.57,45.5,45.51,28289.0,45.1514,45.1713,45.1019,45.1118,28289.0
2023-03-01 13:55:00,45.51,45.54,45.46,45.5,51524.0,45.1118,45.1415,45.0622,45.1019,51524.0
2023-03-01 14:00:00,45.5,45.52,45.39,45.43,34769.0,45.1019,45.1217,44.9928,45.0325,34769.0
2023-03-01 14:05:00,45.43,45.52,45.37,45.51,106830.0,45.0325,45.1217,44.973,45.1118,106830.0
2023-03-01 14:10:00,45.51,45.57,45.5,45.53,28575.0,45.1118,45.1713,45.1019,45.1316,28575.0
2023-03-01 14:15:00,45.53,45.56,45.47,45.47,39756.0,45.1316,45.1613,45.0721,45.0721,39756.0
2023-03-01 14:20:00,45.47,45.51,45.46,45.51,24706.0,45.0721,45.1118,45.0622,45.1118,24706.0
2023-03-01 14:25:00,45.51,45.51,45.27,45.29,61158.0,45.1118,45.1118,44.8739,44.8937,61158.0
2023-03-01 14:30:00,45.28,45.32,45.25,45.28,70419.0,44.8838,44.9234,44.8541,44.8838,70419.0
2023-03-01 14:35:00,45.28,45.46,45.28,45.45,38009.0,44.8838,45.0622,44.8838,45.0523,38009.0
2023-03-01 14:40:00,45.45,45.48,45.38,45.45,45749.0,45.0523,45.082,44.9829,45.0523,45749.0
2023-03-01 14:45:00,45.44,45.46,45.34,45.36,43588.0,45.0424,45.0622,44.9433,44.9631,43588.0
2023-03-01 14:50:00,45.36,45.37,45.27,45.34,44502.0,44.9631,44.973,44.8739,44.9433,44502.0
2023-03-01 14:55:00,45.34,45.44,45.34,45.39,41300.0,44.9433,45.0424,44.9433,44.9928,41300.0
2023-03-01 15:00:00,45.39,45.47,45.37,45.41,35545.0,44.9928,45.0721,44.973,45.0127,35545.0
2023-03-01 15:05:00,45.42,45.55,45.42,45.53,35377.0,45.0226,45.1514,45.0226,45.1316,35377.0
2023-03-01 15:10:00,45.54,45.56,45.44,45.52,47281.0,45.1415,45.1613,45.0424,45.1217,47281.0
2023-03-01 15:15:00,45.51,45.58,45.49,45.51,56421.0,45.1118,45.1812,45.092,45.1118,56421.0
2023-03-01 15:20:00,45.52,45.56,45.38,45.41,53441.0,45.1217,45.1613,44.9829,45.0127,53441.0
2023-03-01 15:25:00,45.4,45.49,45.35,45.47,58029.0,45.0027,45.092,44.9532,45.0721,58029.0
2023-03-01 15:30:00,45.47,45.58,45.4,45.56,119034.0,45.0721,45.1812,45.0027,45.1613,119034.0
2023-03-01 15:35:00,45.56,45.57,45.42,45.46,73957.0,45.1613,45.1713,45.0226,45.0622,73957.0
2023-03-01 15:40:00,45.47,45.54,45.4,45.52,69096.0,45.0721,45.1415,45.0027,45.1217,69096.0
2023-03-01 15:45:00,45.52,45.57,45.44,45.51,96046.0,45.1217,45.1713,45.0424,45.1118,96046.0
2023-03-01 15:50:00,45.51,45.51,45.36,45.37,227807.0,45.1118,45.1118,44.9631,44.973,227807.0
2023-03-01 15:55:00,45.37,45.39,45.3,45.39,460680.0,44.973,44.9928,44.9036,44.9928,460680.0
2023-03-02 09:30:00,44.92,44.94,44.06,44.31,344572.0,44.5269,44.5468,43.6745,43.9223,344572.0
2023-03-02 09:35:00,44.27,44.4,44.04,44.3,189768.0,43.8826,44.0115,43.6546,43.9124,189768.0
2023-03-02 09:40:00,44.29,44.31,44.09,44.29,102009.0,43.9025,43.9223,43.7042,43.9025,102009.0
2023-03-02 09:45:00,44.27,44.67,44.26,44.61,99288.0,43.8826,44.2791,43.8727,44.2197,99288.0
2023-03-02 09:50:00,44.6,44.86,44.57,44.77,104467.0,44.2097,44.4675,44.18,44.3783,104467.0
2023-03-02 09:55:00,44.76,44.86,44.53,44.84,89110.0,44.3683,44.4675,44.1404,44.4476,89110.0
2023-03-02 10:00:00,44.84,45.15,44.84,44.96,98765.0,44.4476,44.7549,44.4476,44.5666,98765.0
2023-03-02 10:05:00,44.98,45.03,44.73,44.88,71666.0,44.5864,44.636,44.3386,44.4873,71666.0
2023-03-02 10:10:00,44.89,44.98,44.79,44.82,94731.0,44.4972,44.5864,44.3981,44.4278,94731.0
2023-03-02 10:15:00,44.84,44.93,44.78,44.86,75288.0,44.4476,44.5369,44.3882,44.4675,75288.0
2023-03-02 10:20:00,44.87,44.93,44.56,44.62,145678.0,44.4774,44.5369,44.1701,44.2296,145678.0
2023-03-02 10:25:00,44.6,44.9,44.6,44.86,258991.0,44.2097,44.5071,44.2097,44.4675,258991.0
2023-03-02 10:30:00,44.88,45.15,44.8,45.04,82755.0,44.4873,44.7549,44.408,44.6459,82755.0
2023-03-02 10:35:00,45.05,45.2,44.94,44.98,60074.0,44.6558,44.8045,44.5468,44.5864,60074.0
2023-03-02 10:40:00,44.99,45.16,44.93,45.13,113174.0,44.5963,44.7648,44.5369,44.7351,113174.0
2023-03-02 10:45:00,45.13,45.16,44.95,45.0,61668.0,44.7351,44.7648,44.5567,44.6062,61668.0
2023-03-02 10:50:00,44.99,45.21,44.99,45.18,47255.0,44.5963,44.8144,44.5963,44.7847,47255.0
2023-03-02 10:55:00,45.18,45.31,45.12,45.23,53296.0,44.7847,44.9135,44.7252,44.8342,53296.0
2023-03-02 11:00:00,45.24,45.33,45.13,45.16,102584.0,44.8441,44.9334,44.7351,44.7648,102584.0
2023-03-02 11:05:00,45.15,45.2,45.04,45.05,56301.0,44.7549,44.8045,44.6459,44.6558,56301.0
2023-03-02 11:10:00,45.05,45.09,44.94,44.98,50427.0,44.6558,44.6955,44.5468,44.5864,50427.0
2023-03-02 11:15:00,44.96,45.12,44.94,45.05,43302.0,44.5666,44.7252,44.5468,44.6558,43302.0
2023-03-02 11:20:00,45.05,45.07,44.99,45.02,45576.0,44.6558,44.6756,44.5963,44.6261,45576.0
2023-03-02 11:25:00,45.02,45.1,44.93,45.0,44573.0,44.6261,44.7054,44.5369,44.6062,44573.0
2023-03-02 11:30:00,44.99,45.06,44.97,45.05,39012.0,44.5963,44.6657,44.5765,44.6558,39012.0
2023-03-02 11:35:00,45.05,45.05,44.88,44.95,75713.0,44.6558,44.6558,44.4873,44.5567,75713.0
2023-03-02 11:40:00,44.95,45.0,44.9,44.96,50558.0,44.5567,44.6062,44.5071,44.5666,50558.0
2023-03-02 11:45:00,44.96,45.0,44.87,44.97,56201.0,44.5666,44.6062,44.4774,44.5765,56201.0
2023-03-02 11:50:00,44.97,45.0,44.84,44.88,54404.0,44.5765,44.6062,44.4476,44.4873,54404.0
2023-03-02 11:55:00,44.88,44.97,44.85,44.96,45511.0,44.4873,44.5765,44.4576,44.5666,45511.0
2023-03-02 12:00:00,44.96,44.99,44.92,44.93,43857.0,44.5666,44.5963,44.5269,44.5369,43857.0
2023-03-02 12:05:00,44.93,44.95,44.83,44.9,151889.0,44.5369,44.5567,44.4377,44.5071,151889.0
2023-03-02 12:10:00,44.91,44.96,44.84,44.91,48887.0,44.517,44.5666,44.4476,44.517,48887.0
2023-03-02 12:15:00,44.92,45.0,44.92,44.97,55703.0,44.5269,44.6062,44.5269,44.5765,55703.0
2023-03-02 12:20:00,44.97,45.09,44.92,45.07,60233.0,44.5765,44.6955,44.5269,44.6756,60233.0
2023-03-02 12:25:00,45.07,45.16,45.06,45.14,43938.0,44.6756,44.7648,44.6657,44.745,43938.0
2023-03-02 12:30:00,45.13,45.29,45.13,45.21,42811.0,44.7351,44.8937,44.7351,44.8144,42811.0
2023-03-02 12:35:00,45.21,45.37,45.18,45.37,48257.0,44.8144,44.973,44.7847,44.973,48257.0
2023-03-02 12:40:00,45.36,45.36,45.22,45.26,44959.0,44.9631,44.9631,44.8243,44.864,44959.0
2023-03-02 12:45:00,45.25,45.31,45.21,45.22,66335.0,44.8541,44.9135,44.8144,44.8243,66335.0
2023-03-02 12:50:00,45.21,45.25,45.14,45.24,40841.0,44.8144,44.8541,44.745,44.8441,40841.0
2023-03-02 12:55:00,45.23,45.29,45.18,45.19,55941.0,44.8342,44.8937,44.7847,44.7946,55941.0
2023-03-02 13:00:00,45.19,45.19,45.09,45.11,47206.0,44.7946,44.7946,44.6955,44.7153,47206.0
2023-03-02 13:05:00,45.11,45.18,45.07,45.18,36838.0,44.7153,44.7847,44.6756,44.7847,36838.0
2023-03-02 13:10:00,45.19,45.2,45.08,45.13,36972.0,44.7946,44.8045,44.6855,44.7351,36972.0
2023-03-02 13:15:00,45.14,45.17,45.05,45.17,40593.0,44.745,44.7748,44.6558,44.7748,40593.0
2023-03-02 13:20:00,45.18,45.19,45.11,45.16,48790.0,44.7847,44.7946,44.7153,44.7648,48790.0
2023-03-02 13:25:00,45.17,45.26,45.15,45.22,38357.0,44.7748,44.864,44.7549,44.8243,38357.0
2023-03-02 13:30:00,45.22,45.3,45.21,45.26,50333.0,44.8243,44.9036,44.8144,44.864,50333.0
2023-03-02 13:35:00,45.26,45.61,45.26,45.38,157657.0,44.864,45.2109,44.864,44.9829,157657.0
2023-03-02 13:40:00,45.38,45.45,45.19,45.2,97439.0,44.9829,45.0523,44.7946,44.8045,97439.0
2023-03-02 13:45:00,45.21,45.36,45.14,45.35,81733.0,44.8144,44.9631,44.745,44.9532,81733.0
2023-03-02 13:50:00,45.35,45.49,45.32,45.41,53916.0,44.9532,45.092,44.9234,45.0127,53916.0
2023-03-02 13:55:00,45.42,45.56,45.39,45.55,84575.0,45.0226,45.1613,44.9928,45.1514,84575.0
2023-03-02 14:00:00,45.56,45.9,45.55,45.81,99601.0,45.1613,45.4984,45.1514,45.4092,99601.0
2023-03-02 14:05:00,45.8,45.81,45.66,45.7,94218.0,45.3992,45.4092,45.2605,45.3001,94218.0
2023-03-02 14:10:00,45.7,45.78,45.7,45.77,54156.0,45.3001,45.3794,45.3001,45.3695,54156.0
2023-03-02 14:15:00,45.77,45.79,45.51,45.59,121539.0,45.3695,45.3893,45.1118,45.1911,121539.0
2023-03-02 14:20:00,45.59,45.71,45.53,45.65,85881.0,45.1911,45.31,45.1316,45.2506,85881.0
2023-03-02 14:25:00,45.65,46.01,45.57,46.0,139424.0,45.2506,45.6074,45.1713,45.5975,139424.0
2023-03-02 14:30:00,46.0,46.09,45.91,45.95,184222.0,45.5975,45.6867,45.5083,45.5479,184222.0
2023-03-02 14:35:00,45.95,46.02,45.78,45.99,180609.0,45.5479,45.6173,45.3794,45.5876,180609.0
2023-03-02 14:40:00,45.99,46.1,45.93,46.04,136558.0,45.5876,45.6966,45.5281,45.6371,136558.0
2023-03-02 14:45:00,46.05,46.08,45.87,46.01,175370.0,45.6471,45.6768,45.4686,45.6074,175370.0
2023-03-02 14:50:00,46.01,46.12,45.97,46.03,124171.0,45.6074,45.7164,45.5678,45.6272,124171.0
2023-03-02 14:55:00,46.04,46.07,45.87,45.94,173137.0,45.6371,45.6669,45.4686,45.538,173137.0
2023-03-02 15:00:00,45.93,46.17,45.93,46.0,98570.0,45.5281,45.766,45.5281,45.5975,98570.0
2023-03-02 15:05:00,45.99,46.1,45.92,46.09,89225.0,45.5876,45.6966,45.5182,45.6867,89225.0
2023-03-02 15:10:00,46.09,46.3,46.09,46.22,152185.0,45.6867,45.8949,45.6867,45.8156,152185.0
2023-03-02 15:15:00,46.22,46.32,46.15,46.18,100665.0,45.8156,45.9147,45.7462,45.7759,100665.0
2023-03-02 15:20:00,46.17,46.37,46.15,46.28,191965.0,45.766,45.9643,45.7462,45.875,191965.0
2023-03-02 15:25:00,46.28,46.34,46.21,46.23,103709.0,45.875,45.9345,45.8057,45.8255,103709.0
2023-03-02 15:30:00,46.24,46.37,46.22,46.37,130150.0,45.8354,45.9643,45.8156,45.9643,130150.0
2023-03-02 15:35:00,46.37,46.52,46.29,46.45,175867.0,45.9643,46.1129,45.885,46.0436,175867.0
2023-03-02 15:40:00,46.44,46.55,46.37,46.39,177370.0,46.0336,46.1427,45.9643,45.9841,177370.0
2023-03-02 15:45:00,46.39,46.6,46.38,46.51,339859.0,45.9841,46.1922,45.9742,46.103,339859.0
2023-03-02 15:50:00,46.51,46.51,46.14,46.2,434619.0,46.103,46.103,45.7363,45.7957,434619.0
2023-03-02 15:55:00,46.2,46.4,46.07,46.19,1147215.0,45.7957,45.994,45.6669,45.7858,1147215.0
2023-03-03 09:30:00,41.38,42.29,41.1,41.63,2614898.0,41.0179,41.92,40.7404,41.2657,2614898.0
2023-03-03 09:35:00,41.63,43.17,41.62,42.04,1468478.0,41.2657,42.7923,41.2558,41.6721,1468478.0
2023-03-03 09:40:00,42.04,42.2,41.91,42.11,923287.0,41.6721,41.8307,41.5433,41.7415,923287.0
2023-03-03 09:45:00,42.11,43.09,42.11,42.93,861670.0,41.7415,42.713,41.7415,42.5544,861670.0
2023-03-03 09:50:00,42.93,43.08,42.43,42.66,801377.0,42.5544,42.703,42.0587,42.2867,801377.0
2023-03-03 09:55:00,42.66,43.65,42.63,43.32,1145444.0,42.2867,43.2681,42.257,42.9409,1145444.0
2023-03-03 10:00:00,43.32,43.36,42.35,42.77,906275.0,42.9409,42.9806,41.9794,42.3958,906275.0
2023-03-03 10:05:00,42.77,43.13,42.58,42.89,546448.0,42.3958,42.7526,42.2074,42.5147,546448.0
2023-03-03 10:10:00,42.9,43.36,42.8,43.34,347420.0,42.5246,42.9806,42.4255,42.9608,347420.0
2023-03-03 10:15:00,43.36,43.42,43.14,43.36,426887.0,42.9806,43.0401,42.7625,42.9806,426887.0
2023-03-03 10:20:00,43.36,43.57,43.14,43.5,343639.0,42.9806,43.1888,42.7625,43.1194,343639.0
2023-03-03 10:25:00,43.48,43.7,43.02,43.63,364454.0,43.0995,43.3176,42.6436,43.2482,364454.0
2023-03-03 10:30:00,43.63,44.18,43.59,43.97,675078.0,43.2482,43.7934,43.2086,43.5853,675078.0
2023-03-03 10:35:00,43.98,44.18,43.75,43.9,362144.0,43.5952,43.7934,43.3672,43.5159,362144.0
2023-03-03 10:40:00,43.9,43.9,43.1,43.11,508780.0,43.5159,43.5159,42.7229,42.7328,508780.0
2023-03-03 10:45:00,43.11,43.24,42.74,43.01,400176.0,42.7328,42.8616,42.366,42.6337,400176.0
2023-03-03 10:50:00,43.02,43.22,42.92,43.01,330155.0,42.6436,42.8418,42.5444,42.6337,330155.0
2023-03-03 10:55:00,43.01,43.02,42.64,42.79,312446.0,42.6337,42.6436,42.2669,42.4156,312446.0
2023-03-03 11:00:00,42.79,43.01,42.6,42.83,317268.0,42.4156,42.6337,42.2272,42.4552,317268.0
2023-03-03 11:05:00,42.83,43.01,42.79,42.83,192541.0,42.4552,42.6337,42.4156,42.4552,192541.0
2023-03-03 11:10:00,42.82,42.92,42.72,42.83,226355.0,42.4453,42.5444,42.3462,42.4552,226355.0
2023-03-03 11:15:00,42.83,42.86,42.61,42.66,204115.0,42.4552,42.485,42.2372,42.2867,204115.0
2023-03-03 11:20:00,42.67,42.8,42.6,42.71,192572.0,42.2966,42.4255,42.2272,42.3363,192572.0
2023-03-03 11:25:00,42.71,42.71,42.44,42.48,309474.0,42.3363,42.3363,42.0686,42.1083,309474.0
2023-03-03 11:30:00,42.48,42.58,42.42,42.45,277181.0,42.1083,42.2074,42.0488,42.0786,277181.0
2023-03-03 11:35:00,42.45,42.56,42.26,42.34,273608.0,42.0786,42.1876,41.8902,41.9695,273608.0
2023-03-03 11:40:00,42.36,42.39,42.18,42.24,194459.0,41.9893,42.0191,41.8109,41.8704,194459.0
2023-03-03 11:45:00,42.23,42.37,42.2,42.35,219949.0,41.8605,41.9993,41.8307,41.9794,219949.0
2023-03-03 11:50:00,42.35,42.39,42.15,42.26,184609.0,41.9794,42.0191,41.7812,41.8902,184609.0
2023-03-03 11:55:00,42.26,42.48,42.25,42.39,316456.0,41.8902,42.1083,41.8803,42.0191,316456.0
2023-03-03 12:00:00,42.39,42.76,42.3,42.59,462291.0,42.0191,42.3858,41.9299,42.2173,462291.0
2023-03-03 12:05:00,42.59,42.66,42.44,42.51,242033.0,42.2173,42.2867,42.0686,42.138,242033.0
2023-03-03 12:10:00,42.51,42.79,42.49,42.76,237356.0,42.138,42.4156,42.1182,42.3858,237356.0
2023-03-03 12:15:00,42.75,42.89,42.74,42.82,304659.0,42.3759,42.5147,42.366,42.4453,304659.0
2023-03-03 12:20:00,42.81,42.92,42.78,42.83,253380.0,42.4354,42.5444,42.4057,42.4552,253380.0
2023-03-03 12:25:00,42.83,42.92,42.77,42.8,214260.0,42.4552,42.5444,42.3958,42.4255,214260.0
2023-03-03 12:30:00,42.79,42.88,42.75,42.77,172490.0,42.4156,42.5048,42.3759,42.3958,172490.0
2023-03-03 12:35:00,42.77,42.88,42.74,42.86,119992.0,42.3958,42.5048,42.366,42.485,119992.0
2023-03-03 12:40:00,42.87,42.96,42.85,42.87,141531.0,42.4949,42.5841,42.4751,42.4949,141531.0
2023-03-03 12:45:00,42.88,42.94,42.79,42.91,156751.0,42.5048,42.5643,42.4156,42.5345,156751.0
2023-03-03 12:50:00,42.91,43.08,42.83,42.98,236028.0,42.5345,42.703,42.4552,42.6039,236028.0
2023-03-03 12:55:00,42.99,43.13,42.98,43.13,147362.0,42.6138,42.7526,42.6039,42.7526,147362.0
2023-03-03 13:00:00,43.13,43.33,43.06,43.25,247033.0,42.7526,42.9509,42.6832,42.8716,247033.0
2023-03-03 13:05:00,43.24,43.37,43.19,43.32,245580.0,42.8616,42.9905,42.8121,42.9409,245580.0
2023-03-03 13:10:00,43.32,43.48,43.27,43.4,222157.0,42.9409,43.0995,42.8914,43.0202,222157.0
2023-03-03 13:15:00,43.39,43.4,43.25,43.26,255781.0,43.0103,43.0202,42.8716,42.8815,255781.0
2023-03-03 13:20:00,43.26,43.31,43.17,43.31,174138.0,42.8815,42.931,42.7923,42.931,174138.0
2023-03-03 13:25:00,43.3,43.43,43.29,43.4,139479.0,42.9211,43.05,42.9112,43.0202,139479.0
2023-03-03 13:30:00,43.4,43.47,43.21,43.25,404485.0,43.0202,43.0896,42.8319,42.8716,404485.0
2023-03-03 13:35:00,43.24,43.47,43.23,43.46,255383.0,42.8616,43.0896,42.8517,43.0797,255383.0
2023-03-03 13:40:00,43.45,43.47,43.31,43.35,202755.0,43.0698,43.0896,42.931,42.9707,202755.0
2023-03-03 13:45:00,43.36,43.39,43.3,43.34,175230.0,42.9806,43.0103,42.9211,42.9608,175230.0
2023-03-03 13:50:00,43.34,43.39,43.29,43.33,144940.0,42.9608,43.0103,42.9112,42.9509,144940.0
2023-03-03 13:55:00,43.34,43.34,43.3,43.3,95943.0,42.9608,42.9608,42.9211,42.9211,95943.0
2023-03-03 14:00:00,43.31,43.36,43.27,43.29,208179.0,42.931,42.9806,42.8914,42.9112,208179.0
2023-03-03 14:05:00,43.28,43.37,43.25,43.32,209656.0,42.9013,42.9905,42.8716,42.9409,209656.0
2023-03-03 14:10:00,43.32,43.43,43.29,43.41,209908.0,42.9409,43.05,42.9112,43.0302,209908.0
2023-03-03 14:15:00,43.41,43.49,43.37,43.41,211215.0,43.0302,43.1095,42.9905,43.0302,211215.0
2023-03-03 14:20:00,43.41,43.57,43.41,43.54,224921.0,43.0302,43.1888,43.0302,43.159,224921.0
2023-03-03 14:25:00,43.54,43.6,43.37,43.43,226676.0,43.159,43.2185,42.9905,43.05,226676.0
2023-03-03 14:30:00,43.43,43.6,43.39,43.52,213487.0,43.05,43.2185,43.0103,43.1392,213487.0
2023-03-03 14:35:00,43.51,43.58,43.5,43.57,170691.0,43.1293,43.1987,43.1194,43.1888,170691.0
2023-03-03 14:40:00,43.57,43.76,43.51,43.75,284188.0,43.1888,43.3771,43.1293,43.3672,284188.0
2023-03-03 14:45:00,43.76,43.8,43.65,43.73,234666.0,43.3771,43.4167,43.2681,43.3474,234666.0
2023-03-03 14:50:00,43.74,43.83,43.72,43.81,256342.0,43.3573,43.4465,43.3374,43.4267,256342.0
2023-03-03 14:55:00,43.8,43.86,43.78,43.8,229531.0,43.4167,43.4762,43.3969,43.4167,229531.0
2023-03-03 15:00:00,43.81,43.97,43.78,43.94,293239.0,43.4267,43.5853,43.3969,43.5555,293239.0
2023-03-03 15:05:00,43.95,44.12,43.94,44.01,385691.0,43.5654,43.7339,43.5555,43.6249,385691.0
2023-03-03 15:10:00,44.01,44.01,43.86,43.91,365673.0,43.6249,43.6249,43.4762,43.5258,365673.0
2023-03-03 15:15:00,43.91,44.01,43.9,43.96,275857.0,43.5258,43.6249,43.5159,43.5753,275857.0
2023-03-03 15:20:00,43.96,44.24,43.96,44.2,408426.0,43.5753,43.8529,43.5753,43.8132,408426.0
2023-03-03 15:25:00,44.21,44.28,43.82,43.95,929391.0,43.8232,43.8925,43.4366,43.5654,929391.0
2023-03-03 15:30:00,43.95,44.02,43.9,43.98,360479.0,43.5654,43.6348,43.5159,43.5952,360479.0
2023-03-03 15:35:00,43.98,44.09,43.93,44.05,432334.0,43.5952,43.7042,43.5456,43.6646,432334.0
2023-03-03 15:40:00,44.05,44.1,44.01,44.01,609373.0,43.6646,43.7141,43.6249,43.6249,609373.0
2023-03-03 15:45:00,44.02,44.02,43.85,43.88,488995.0,43.6348,43.6348,43.4663,43.496,488995.0
2023-03-03 15:50:00,43.89,44.19,43.88,44.07,845617.0,43.506,43.8033,43.496,43.6844,845617.0
2023-03-03 15:55:00,44.06,44.13,44.01,44.01,1691602.0,43.6745,43.7439,43.6249,43.6249,1691602.0
2023-03-06 09:30:00,44.34,44.46,43.87,43.91,427823.0,43.952,44.071,43.4861,43.5258,427823.0
2023-03-06 09:35:00,43.9,44.16,43.75,43.97,245574.0,43.5159,43.7736,43.3672,43.5853,245574.0
2023-03-06 09:40:00,43.98,44.25,43.95,44.14,180794.0,43.5952,43.8628,43.5654,43.7538,180794.0
2023-03-06 09:45:00,44.15,44.2,43.89,43.96,182879.0,43.7637,43.8132,43.506,43.5753,182879.0
2023-03-06 09:50:00,43.96,43.98,43.66,43.7,207310.0,43.5753,43.5952,43.278,43.3176,207310.0
2023-03-06 09:55:00,43.71,43.86,43.56,43.84,167842.0,43.3275,43.4762,43.1788,43.4564,167842.0
2023-03-06 10:00:00,43.83,43.86,43.71,43.75,107327.0,43.4465,43.4762,43.3275,43.3672,107327.0
2023-03-06 10:05:00,43.72,43.98,43.67,43.83,114877.0,43.3374,43.5952,43.2879,43.4465,114877.0
2023-03-06 10:10:00,43.84,44.05,43.83,44.05,115706.0,43.4564,43.6646,43.4465,43.6646,115706.0
2023-03-06 10:15:00,44.05,44.26,43.99,44.25,127469.0,43.6646,43.8727,43.6051,43.8628,127469.0
2023-03-06 10:20:00,44.25,44.45,44.25,44.42,220249.0,43.8628,44.0611,43.8628,44.0313,220249.0
2023-03-06 10:25:00,44.43,44.56,44.37,44.54,201542.0,44.0412,44.1701,43.9818,44.1503,201542.0
2023-03-06 10:30:00,44.55,44.59,44.34,44.46,142497.0,44.1602,44.1998,43.952,44.071,142497.0
2023-03-06 10:35:00,44.46,44.51,44.25,44.43,108428.0,44.071,44.1205,43.8628,44.0412,108428.0
2023-03-06 10:40:00,44.42,44.59,44.36,44.58,230404.0,44.0313,44.1998,43.9718,44.1899,230404.0
2023-03-06 10:45:00,44.58,44.58,44.28,44.34,122876.0,44.1899,44.1899,43.8925,43.952,122876.0
2023-03-06 10:50:00,44.34,44.38,44.11,44.15,123237.0,43.952,43.9917,43.724,43.7637,123237.0
2023-03-06 10:55:00,44.14,44.28,44.08,44.13,135942.0,43.7538,43.8925,43.6943,43.7439,135942.0
2023-03-06 11:00:00,44.14,44.14,43.98,44.05,128726.0,43.7538,43.7538,43.5952,43.6646,128726.0
2023-03-06 11:05:00,44.05,44.2,44.0,44.13,106543.0,43.6646,43.8132,43.615,43.7439,106543.0
2023-03-06 11:10:00,44.14,44.16,43.97,44.04,77508.0,43.7538,43.7736,43.5853,43.6546,77508.0
2023-03-06 11:15:00,44.02,44.11,43.93,44.11,82838.0,43.6348,43.724,43.5456,43.724,82838.0
2023-03-06 11:20:00,44.11,44.11,43.84,43.87,90431.0,43.724,43.724,43.4564,43.4861,90431.0
2023-03-06 11:25:00,43.87,43.92,43.61,43.63,245149.0,43.4861,43.5357,43.2284,43.2482,245149.0
2023-03-06 11:30:00,43.62,43.63,43.47,43.52,222316.0,43.2383,43.2482,43.0896,43.1392,222316.0
2023-03-06 11:35:00,43.52,43.65,43.46,43.61,225903.0,43.1392,43.2681,43.0797,43.2284,225903.0
2023-03-06 11:40:00,43.62,43.62,43.24,43.25,223323.0,43.2383,43.2383,42.8616,42.8716,223323.0
2023-03-06 11:45:00,43.24,43.42,43.24,43.35,157771.0,42.8616,43.0401,42.8616,42.9707,157771.0
2023-03-06 11:50:00,43.35,43.45,43.32,43.44,142010.0,42.9707,43.0698,42.9409,43.0599,142010.0
2023-03-06 11:55:00,43.43,43.5,43.36,43.47,78132.0,43.05,43.1194,42.9806,43.0896,78132.0
2023-03-06 12:00:00,43.46,43.47,43.34,43.41,97410.0,43.0797,43.0896,42.9608,43.0302,97410.0
2023-03-06 12:05:00,43.41,43.52,43.35,43.39,136107.0,43.0302,43.1392,42.9707,43.0103,136107.0
2023-03-06 12:10:00,43.39,43.49,43.36,43.41,76367.0,43.0103,43.1095,42.9806,43.0302,76367.0
2023-03-06 12:15:00,43.4,43.48,43.35,43.43,84462.0,43.0202,43.0995,42.9707,43.05,84462.0
2023-03-06 12:20:00,43.43,43.52,43.41,43.44,156661.0,43.05,43.1392,43.0302,43.0599,156661.0
2023-03-06 12:25:00,43.42,43.45,43.34,43.34,270988.0,43.0401,43.0698,42.9608,42.9608,270988.0
2023-03-06 12:30:00,43.34,43.34,43.15,43.19,107969.0,42.9608,42.9608,42.7724,42.8121,107969.0
2023-03-06 12:35:00,43.19,43.27,43.11,43.11,166721.0,42.8121,42.8914,42.7328,42.7328,166721.0
2023-03-06 12:40:00,43.11,43.17,42.94,42.95,122452.0,42.7328,42.7923,42.5643,42.5742,122452.0
2023-03-06 12:45:00,42.95,42.96,42.62,42.63,263305.0,42.5742,42.5841,42.2471,42.257,263305.0
2023-03-06 12:50:00,42.63,42.8,42.57,42.68,225156.0,42.257,42.4255,42.1975,42.3065,225156.0
2023-03-06 12:55:00,42.67,42.74,42.57,42.7,134246.0,42.2966,42.366,42.1975,42.3264,134246.0
2023-03-06 13:00:00,42.69,42.69,42.51,42.57,211423.0,42.3165,42.3165,42.138,42.1975,211423.0
2023-03-06 13:05:00,42.58,42.64,42.5,42.53,196730.0,42.2074,42.2669,42.1281,42.1579,196730.0
2023-03-06 13:10:00,42.52,42.68,42.47,42.56,200322.0,42.1479,42.3065,42.0984,42.1876,200322.0
2023-03-06 13:15:00,42.57,42.65,42.5,42.59,142801.0,42.1975,42.2768,42.1281,42.2173,142801.0
2023-03-06 13:20:00,42.6,42.65,42.54,42.64,101490.0,42.2272,42.2768,42.1678,42.2669,101490.0
2023-03-06 13:25:00,42.64,42.71,42.58,42.63,106599.0,42.2669,42.3363,42.2074,42.257,106599.0
2023-03-06 13:30:00,42.63,42.65,42.54,42.55,115684.0,42.257,42.2768,42.1678,42.1777,115684.0
2023-03-06 13:35:00,42.55,42.55,42.38,42.44,171017.0,42.1777,42.1777,42.0092,42.0686,171017.0
2023-03-06 13:40:00,42.44,42.55,42.43,42.48,68350.0,42.0686,42.1777,42.0587,42.1083,68350.0
2023-03-06 13:45:00,42.48,42.52,42.33,42.33,113899.0,42.1083,42.1479,41.9596,41.9596,113899.0
2023-03-06 13:50:00,42.33,42.38,42.22,42.25,139937.0,41.9596,42.0092,41.8506,41.8803,139937.0
2023-03-06 13:55:00,42.25,42.28,42.18,42.26,122144.0,41.8803,41.91,41.8109,41.8902,122144.0
2023-03-06 14:00:00,42.26,42.36,42.24,42.3,101407.0,41.8902,41.9893,41.8704,41.9299,101407.0
2023-03-06 14:05:00,42.3,42.43,42.24,42.42,151330.0,41.9299,42.0587,41.8704,42.0488,151330.0
2023-03-06 14:10:00,42.43,42.5,42.34,42.4,147805.0,42.0587,42.1281,41.9695,42.029,147805.0
2023-03-06 14:15:00,42.41,42.41,42.21,42.28,125314.0,42.0389,42.0389,41.8407,41.91,125314.0
2023-03-06 14:20:00,42.27,42.37,42.26,42.29,84851.0,41.9001,41.9993,41.8902,41.92,84851.0
2023-03-06 14:25:00,42.29,42.31,42.25,42.29,66363.0,41.92,41.9398,41.8803,41.92,66363.0
2023-03-06 14:30:00,42.29,42.34,42.15,42.17,184222.0,41.92,41.9695,41.7812,41.801,184222.0
2023-03-06 14:35:00,42.16,42.26,42.15,42.21,122836.0,41.7911,41.8902,41.7812,41.8407,122836.0
2023-03-06 14:40:00,42.2,42.24,42.14,42.22,149581.0,41.8307,41.8704,41.7713,41.8506,149581.0
2023-03-06 14:45:00,42.21,42.21,42.01,42.07,152769.0,41.8407,41.8407,41.6424,41.7019,152769.0
2023-03-06 14:50:00,42.06,42.07,41.98,42.07,196379.0,41.692,41.7019,41.6127,41.7019,196379.0
2023-03-06 14:55:00,42.07,42.1,41.98,42.02,201462.0,41.7019,41.7316,41.6127,41.6523,201462.0
2023-03-06 15:00:00,42.01,42.07,41.97,41.99,108556.0,41.6424,41.7019,41.6028,41.6226,108556.0
2023-03-06 15:05:00,41.98,42.09,41.94,42.09,162518.0,41.6127,41.7217,41.573,41.7217,162518.0
2023-03-06 15:10:00,42.09,42.2,41.95,41.98,318169.0,41.7217,41.8307,41.5829,41.6127,318169.0
2023-03-06 15:15:00,41.98,42.12,41.97,42.1,191152.0,41.6127,41.7514,41.6028,41.7316,191152.0
2023-03-06 15:20:00,42.1,42.15,41.99,42.02,263031.0,41.7316,41.7812,41.6226,41.6523,263031.0
2023-03-06 15:25:00,42.02,42.05,41.99,42.0,207295.0,41.6523,41.6821,41.6226,41.6325,207295.0
2023-03-06 15:30:00,42.0,42.08,41.93,41.96,330571.0,41.6325,41.7118,41.5631,41.5928,330571.0
2023-03-06 15:35:00,41.96,41.96,41.79,41.81,329369.0,41.5928,41.5928,41.4243,41.4442,329369.0
2023-03-06 15:40:00,41.8,41.99,41.78,41.97,367772.0,41.4342,41.6226,41.4144,41.6028,367772.0
2023-03-06 15:45:00,41.97,42.16,41.96,42.16,371757.0,41.6028,41.7911,41.5928,41.7911,371757.0
2023-03-06 15:50:00,42.16,42.26,41.99,42.04,775472.0,41.7911,41.8902,41.6226,41.6721,775472.0
2023-03-06 15:55:00,42.04,42.28,41.99,42.27,1353386.0,41.6721,41.91,41.6226,41.9001,1353386.0
2023-03-07 09:30:00,42.1,42.16,41.86,42.05,252269.0,41.7316,41.7911,41.4937,41.6821,252269.0
2023-03-07 09:35:00,42.05,42.24,41.97,42.04,151174.0,41.6821,41.8704,41.6028,41.6721,151174.0
2023-03-07 09:40:00,42.06,42.17,41.7,41.82,258572.0,41.692,41.801,41.3351,41.4541,258572.0
2023-03-07 09:45:00,41.82,42.15,41.78,42.02,166568.0,41.4541,41.7812,41.4144,41.6523,166568.0
2023-03-07 09:50:00,42.01,42.04,41.75,41.9,477816.0,41.6424,41.6721,41.3847,41.5334,477816.0
2023-03-07 09:55:00,41.9,41.93,41.65,41.69,203280.0,41.5334,41.5631,41.2856,41.3252,203280.0
2023-03-07 10:00:00,41.68,41.68,41.08,41.08,347548.0,41.3153,41.3153,40.7205,40.7205,347548.0
2023-03-07 10:05:00,41.07,41.19,40.9,40.94,247676.0,40.7106,40.8296,40.5421,40.5818,247676.0
2023-03-07 10:10:00,40.93,41.19,40.91,41.09,201594.0,40.5719,40.8296,40.552,40.7305,201594.0
2023-03-07 10:15:00,41.08,41.15,40.93,40.94,131239.0,40.7205,40.7899,40.5719,40.5818,131239.0
2023-03-07 10:20:00,40.95,41.38,40.92,41.22,156824.0,40.5917,41.0179,40.5619,40.8593,156824.0
2023-03-07 10:25:00,41.25,41.35,41.18,41.3,116746.0,40.8891,40.9882,40.8197,40.9386,116746.0
2023-03-07 10:30:00,41.27,41.8,41.19,41.68,197930.0,40.9089,41.4342,40.8296,41.3153,197930.0
2023-03-07 10:35:00,41.66,41.88,41.54,41.55,109459.0,41.2955,41.5135,41.1765,41.1864,109459.0
2023-03-07 10:40:00,41.55,41.6,41.49,41.51,105275.0,41.1864,41.236,41.127,41.1468,105275.0
2023-03-07 10:45:00,41.5,41.69,41.39,41.64,107109.0,41.1369,41.3252,41.0278,41.2756,107109.0
2023-03-07 10:50:00,41.64,41.64,41.37,41.55,98877.0,41.2756,41.2756,41.008,41.1864,98877.0
2023-03-07 10:55:00,41.56,41.58,41.33,41.38,96459.0,41.1963,41.2162,40.9684,41.0179,96459.0
2023-03-07 11:00:00,41.39,41.61,41.36,41.59,67224.0,41.0278,41.2459,40.9981,41.2261,67224.0
2023-03-07 11:05:00,41.59,41.69,41.57,41.63,51751.0,41.2261,41.3252,41.2063,41.2657,51751.0
2023-03-07 11:10:00,41.64,41.76,41.61,41.62,93414.0,41.2756,41.3946,41.2459,41.2558,93414.0
2023-03-07 11:15:00,41.61,41.68,41.56,41.63,83123.0,41.2459,41.3153,41.1963,41.2657,83123.0
2023-03-07 11:20:00,41.64,41.67,41.56,41.66,59579.0,41.2756,41.3054,41.1963,41.2955,59579.0
2023-03-07 11:25:00,41.66,41.75,41.61,41.64,118498.0,41.2955,41.3847,41.2459,41.2756,118498.0
2023-03-07 11:30:00,41.64,41.75,41.62,41.74,70596.0,41.2756,41.3847,41.2558,41.3748,70596.0
2023-03-07 11:35:00,41.74,41.84,41.68,41.69,114703.0,41.3748,41.4739,41.3153,41.3252,114703.0
2023-03-07 11:40:00,41.68,41.94,41.64,41.93,87125.0,41.3153,41.573,41.2756,41.5631,87125.0
2023-03-07 11:45:00,41.92,42.03,41.84,42.0,67519.0,41.5532,41.6622,41.4739,41.6325,67519.0
2023-03-07 11:50:00,42.0,42.09,41.92,41.95,139279.0,41.6325,41.7217,41.5532,41.5829,139279.0
2023-03-07 11:55:00,41.95,41.98,41.86,41.9,70577.0,41.5829,41.6127,41.4937,41.5334,70577.0
2023-03-07 12:00:00,41.89,41.93,41.84,41.89,62556.0,41.5235,41.5631,41.4739,41.5235,62556.0
2023-03-07 12:05:00,41.88,41.94,41.84,41.89,44831.0,41.5135,41.573,41.4739,41.5235,44831.0
2023-03-07 12:10:00,41.89,42.01,41.83,41.84,57041.0,41.5235,41.6424,41.464,41.4739,57041.0
2023-03-07 12:15:00,41.85,42.0,41.84,42.0,33597.0,41.4838,41.6325,41.4739,41.6325,33597.0
2023-03-07 12:20:00,42.01,42.21,41.97,42.02,130216.0,41.6424,41.8407,41.6028,41.6523,130216.0
2023-03-07 12:25:00,42.04,42.21,42.01,42.01,73574.0,41.6721,41.8407,41.6424,41.6424,73574.0
2023-03-07 12:30:00,42.01,42.13,42.01,42.11,66650.0,41.6424,41.7614,41.6424,41.7415,66650.0
2023-03-07 12:35:00,42.1,42.12,41.92,41.96,116118.0,41.7316,41.7514,41.5532,41.5928,116118.0
2023-03-07 12:40:00,41.96,41.96,41.79,41.85,90176.0,41.5928,41.5928,41.4243,41.4838,90176.0
2023-03-07 12:45:00,41.84,41.97,41.82,41.95,87531.0,41.4739,41.6028,41.4541,41.5829,87531.0
2023-03-07 12:50:00,41.95,42.0,41.77,41.78,92296.0,41.5829,41.6325,41.4045,41.4144,92296.0
2023-03-07 12:55:00,41.78,41.84,41.76,41.76,61978.0,41.4144,41.4739,41.3946,41.3946,61978.0
2023-03-07 13:00:00,41.77,41.85,41.74,41.74,67007.0,41.4045,41.4838,41.3748,41.3748,67007.0
2023-03-07 13:05:00,41.76,41.76,41.62,41.67,79442.0,41.3946,41.3946,41.2558,41.3054,79442.0
2023-03-07 13:10:00,41.67,41.69,41.54,41.54,69984.0,41.3054,41.3252,41.1765,41.1765,69984.0
2023-03-07 13:15:00,41.54,41.6,41.49,41.49,64973.0,41.1765,41.236,41.127,41.127,64973.0
2023-03-07 13:20:00,41.49,41.51,41.39,41.4,96002.0,41.127,41.1468,41.0278,41.0377,96002.0
2023-03-07 13:25:00,41.39,41.45,41.35,41.42,64817.0,41.0278,41.0873,40.9882,41.0576,64817.0
2023-03-07 13:30:00,41.42,41.54,41.39,41.45,83498.0,41.0576,41.1765,41.0278,41.0873,83498.0
2023-03-07 13:35:00,41.44,41.47,41.33,41.33,99739.0,41.0774,41.1071,40.9684,40.9684,99739.0
2023-03-07 13:40:00,41.34,41.35,41.21,41.22,93062.0,40.9783,40.9882,40.8494,40.8593,93062.0
2023-03-07 13:45:00,41.23,41.24,41.05,41.11,82647.0,40.8692,40.8791,40.6908,40.7503,82647.0
2023-03-07 13:50:00,41.1,41.21,41.08,41.15,74531.0,40.7404,40.8494,40.7205,40.7899,74531.0
2023-03-07 13:55:00,41.15,41.22,41.11,41.19,64690.0,40.7899,40.8593,40.7503,40.8296,64690.0
2023-03-07 14:00:00,41.18,41.28,41.16,41.25,115782.0,40.8197,40.9188,40.7998,40.8891,115782.0
2023-03-07 14:05:00,41.25,41.3,41.15,41.16,162789.0,40.8891,40.9386,40.7899,40.7998,162789.0
2023-03-07 14:10:00,41.15,41.27,41.14,41.24,59567.0,40.7899,40.9089,40.78,40.8791,59567.0
2023-03-07 14:15:00,41.24,41.27,41.15,41.18,71297.0,40.8791,40.9089,40.7899,40.8197,71297.0
2023-03-07 14:20:00,41.18,41.22,41.09,41.1,58076.0,40.8197,40.8593,40.7305,40.7404,58076.0
2023-03-07 14:25:00,41.09,41.1,40.98,41.04,147454.0,40.7305,40.7404,40.6214,40.6809,147454.0
2023-03-07 14:30:00,41.04,41.08,41.0,41.03,124796.0,40.6809,40.7205,40.6412,40.671,124796.0
2023-03-07 14:35:00,41.02,41.05,41.0,41.03,73780.0,40.6611,40.6908,40.6412,40.671,73780.0
2023-03-07 14:40:00,41.02,41.05,40.95,40.99,85321.0,40.6611,40.6908,40.5917,40.6313,85321.0
2023-03-07 14:45:00,40.99,41.04,40.95,41.02,79847.0,40.6313,40.6809,40.5917,40.6611,79847.0
2023-03-07 14:50:00,41.02,41.03,40.95,40.95,63856.0,40.6611,40.671,40.5917,40.5917,63856.0
2023-03-07 14:55:00,40.95,41.01,40.87,40.97,101265.0,40.5917,40.6512,40.5124,40.6115,101265.0
2023-03-07 15:00:00,40.97,41.13,40.93,41.05,100552.0,40.6115,40.7701,40.5719,40.6908,100552.0
2023-03-07 15:05:00,41.06,41.17,41.06,41.09,86022.0,40.7007,40.8098,40.7007,40.7305,86022.0
2023-03-07 15:10:00,41.09,41.13,41.08,41.12,103335.0,40.7305,40.7701,40.7205,40.7602,103335.0
2023-03-07 15:15:00,41.12,41.24,41.11,41.22,181710.0,40.7602,40.8791,40.7503,40.8593,181710.0
2023-03-07 15:20:00,41.21,41.21,41.09,41.13,85835.0,40.8494,40.8494,40.7305,40.7701,85835.0
2023-03-07 15:25:00,41.13,41.13,40.99,41.0,122749.0,40.7701,40.7701,40.6313,40.6412,122749.0
2023-03-07 15:30:00,41.0,41.23,41.0,41.21,157786.0,40.6412,40.8692,40.6412,40.8494,157786.0
2023-03-07 15:35:00,41.21,41.25,41.15,41.21,135574.0,40.8494,40.8891,40.7899,40.8494,135574.0
2023-03-07 15:40:00,41.2,41.25,41.15,41.2,191135.0,40.8395,40.8891,40.7899,40.8395,191135.0
2023-03-07 15:45:00,41.2,41.23,41.13,41.16,180510.0,40.8395,40.8692,40.7701,40.7998,180510.0
2023-03-07 15:50:00,41.17,41.21,41.04,41.06,343438.0,40.8098,40.8494,40.6809,40.7007,343438.0
2023-03-07 15:55:00,41.06,41.14,41.03,41.11,641582.0,40.7007,40.78,40.671,40.7503,641582.0
2023-03-08 09:30:00,41.16,41.58,41.09,41.44,298712.0,40.7998,41.2162,40.7305,41.0774,298712.0
2023-03-08 09:35:00,41.41,41.49,41.27,41.42,66649.0,41.0477,41.127,40.9089,41.0576,66649.0
2023-03-08 09:40:00,41.43,41.62,41.35,41.46,115793.0,41.0675,41.2558,40.9882,41.0972,115793.0
2023-03-08 09:45:00,41.44,41.55,41.25,41.35,137659.0,41.0774,41.1864,40.8891,40.9882,137659.0
2023-03-08 09:50:00,41.35,41.57,41.33,41.36,125519.0,40.9882,41.2063,40.9684,40.9981,125519.0
2023-03-08 09:55:00,41.34,41.58,41.33,41.47,131161.0,40.9783,41.2162,40.9684,41.1071,131161.0
2023-03-08 10:00:00,41.48,41.5,41.08,41.38,164767.0,41.117,41.1369,40.7205,41.0179,164767.0
2023-03-08 10:05:00,41.36,41.47,41.21,41.42,240688.0,40.9981,41.1071,40.8494,41.0576,240688.0
2023-03-08 10:10:00,41.42,41.72,41.39,41.55,130696.0,41.0576,41.3549,41.0278,41.1864,130696.0
2023-03-08 10:15:00,41.55,41.6,41.34,41.35,81336.0,41.1864,41.236,40.9783,40.9882,81336.0
2023-03-08 10:20:00,41.34,41.74,41.27,41.72,154644.0,40.9783,41.3748,40.9089,41.3549,154644.0
2023-03-08 10:25:00,41.71,41.75,41.54,41.57,245804.0,41.345,41.3847,41.1765,41.2063,245804.0
2023-03-08 10:30:00,41.56,41.72,41.5,41.72,222586.0,41.1963,41.3549,41.1369,41.3549,222586.0
2023-03-08 10:35:00,41.7,41.98,41.66,41.92,129412.0,41.3351,41.6127,41.2955,41.5532,129412.0
2023-03-08 10:40:00,41.94,42.13,41.88,41.97,288187.0,41.573,41.7614,41.5135,41.6028,288187.0
2023-03-08 10:45:00,41.98,42.05,41.83,41.87,115833.0,41.6127,41.6821,41.464,41.5036,115833.0
2023-03-08 10:50:00,41.88,42.06,41.84,42.06,200905.0,41.5135,41.692,41.4739,41.692,200905.0
2023-03-08 10:55:00,42.05,42.06,41.92,41.95,89662.0,41.6821,41.692,41.5532,41.5829,89662.0
2023-03-08 11:00:00,41.95,42.17,41.92,42.17,56441.0,41.5829,41.801,41.5532,41.801,56441.0
2023-03-08 11:05:00,42.17,42.42,42.17,42.28,143771.0,41.801,42.0488,41.801,41.91,143771.0
2023-03-08 11:10:00,42.3,42.31,42.18,42.27,90604.0,41.9299,41.9398,41.8109,41.9001,90604.0
2023-03-08 11:15:00,42.28,42.36,42.23,42.34,128732.0,41.91,41.9893,41.8605,41.9695,128732.0
2023-03-08 11:20:00,42.35,42.46,42.31,42.41,173791.0,41.9794,42.0885,41.9398,42.0389,173791.0
2023-03-08 11:25:00,42.42,42.55,42.34,42.36,110356.0,42.0488,42.1777,41.9695,41.9893,110356.0
2023-03-08 11:30:00,42.36,42.38,42.04,42.05,111358.0,41.9893,42.0092,41.6721,41.6821,111358.0
2023-03-08 11:35:00,42.03,42.17,41.95,42.16,113111.0,41.6622,41.801,41.5829,41.7911,113111.0
2023-03-08 11:40:00,42.17,42.42,42.17,42.4,215753.0,41.801,42.0488,41.801,42.029,215753.0
2023-03-08 11:45:00,42.4,42.66,42.34,42.63,95331.0,42.029,42.2867,41.9695,42.257,95331.0
2023-03-08 11:50:00,42.64,42.69,42.5,42.5,126050.0,42.2669,42.3165,42.1281,42.1281,126050.0
2023-03-08 11:55:00,42.51,42.6,42.48,42.59,111918.0,42.138,42.2272,42.1083,42.2173,111918.0
2023-03-08 12:00:00,42.61,42.64,42.52,42.63,52542.0,42.2372,42.2669,42.1479,42.257,52542.0
2023-03-08 12:05:00,42.64,42.66,42.48,42.54,76331.0,42.2669,42.2867,42.1083,42.1678,76331.0
2023-03-08 12:10:00,42.54,42.58,42.37,42.41,53410.0,42.1678,42.2074,41.9993,42.0389,53410.0
2023-03-08 12:15:00,42.41,42.48,42.36,42.44,59065.0,42.0389,42.1083,41.9893,42.0686,59065.0
2023-03-08 12:20:00,42.44,42.48,42.37,42.39,58761.0,42.0686,42.1083,41.9993,42.0191,58761.0
2023-03-08 12:25:00,42.38,42.42,42.31,42.34,82830.0,42.0092,42.0488,41.9398,41.9695,82830.0
2023-03-08 12:30:00,42.34,42.42,42.28,42.42,178081.0,41.9695,42.0488,41.91,42.0488,178081.0
2023-03-08 12:35:00,42.41,42.52,42.39,42.48,88745.0,42.0389,42.1479,42.0191,42.1083,88745.0
2023-03-08 12:40:00,42.48,42.6,42.46,42.55,46708.0,42.1083,42.2272,42.0885,42.1777,46708.0
2023-03-08 12:45:00,42.55,42.57,42.39,42.47,58113.0,42.1777,42.1975,42.0191,42.0984,58113.0
2023-03-08 12:50:00,42.47,42.49,42.34,42.37,36808.0,42.0984,42.1182,41.9695,41.9993,36808.0
2023-03-08 12:55:00,42.35,42.42,42.31,42.38,94738.0,41.9794,42.0488,41.9398,42.0092,94738.0
2023-03-08 13:00:00,42.39,42.4,42.2,42.31,234934.0,42.0191,42.029,41.8307,41.9398,234934.0
2023-03-08 13:05:00,42.33,42.39,42.3,42.32,101869.0,41.9596,42.0191,41.9299,41.9497,101869.0
2023-03-08 13:10:00,42.32,42.36,42.25,42.32,74888.0,41.9497,41.9893,41.8803,41.9497,74888.0
2023-03-08 13:15:00,42.32,42.37,42.28,42.33,96500.0,41.9497,41.9993,41.91,41.9596,96500.0
2023-03-08 13:20:00,42.34,42.47,42.31,42.41,107354.0,41.9695,42.0984,41.9398,42.0389,107354.0
2023-03-08 13:25:00,42.41,42.42,42.27,42.33,75250.0,42.0389,42.0488,41.9001,41.9596,75250.0
2023-03-08 13:30:00,42.33,42.4,42.28,42.39,94645.0,41.9596,42.029,41.91,42.0191,94645.0
2023-03-08 13:35:00,42.39,42.41,42.31,42.32,45946.0,42.0191,42.0389,41.9398,41.9497,45946.0
2023-03-08 13:40:00,42.3,42.31,42.23,42.28,49402.0,41.9299,41.9398,41.8605,41.91,49402.0
2023-03-08 13:45:00,42.29,42.36,42.24,42.26,49872.0,41.92,41.9893,41.8704,41.8902,49872.0
2023-03-08 13:50:00,42.25,42.29,42.18,42.28,41248.0,41.8803,41.92,41.8109,41.91,41248.0
2023-03-08 13:55:00,42.28,42.29,42.15,42.2,55658.0,41.91,41.92,41.7812,41.8307,55658.0
2023-03-08 14:00:00,42.2,42.32,42.2,42.29,56483.0,41.8307,41.9497,41.8307,41.92,56483.0
2023-03-08 14:05:00,42.29,42.33,42.21,42.3,49563.0,41.92,41.9596,41.8407,41.9299,49563.0
2023-03-08 14:10:00,42.32,42.42,42.31,42.41,96109.0,41.9497,42.0488,41.9398,42.0389,96109.0
2023-03-08 14:15:00,42.41,42.46,42.33,42.41,139806.0,42.0389,42.0885,41.9596,42.0389,139806.0
2023-03-08 14:20:00,42.41,42.51,42.33,42.48,160045.0,42.0389,42.138,41.9596,42.1083,160045.0
2023-03-08 14:25:00,42.48,42.63,42.48,42.58,104841.0,42.1083,42.257,42.1083,42.2074,104841.0
2023-03-08 14:30:00,42.58,42.59,42.47,42.52,49189.0,42.2074,42.2173,42.0984,42.1479,49189.0
2023-03-08 14:35:00,42.51,42.67,42.45,42.62,112550.0,42.138,42.2966,42.0786,42.2471,112550.0
2023-03-08 14:40:00,42.62,42.65,42.51,42.54,53397.0,42.2471,42.2768,42.138,42.1678,53397.0
2023-03-08 14:45:00,42.54,42.61,42.53,42.59,66378.0,42.1678,42.2372,42.1579,42.2173,66378.0
2023-03-08 14:50:00,42.59,42.61,42.52,42.59,56199.0,42.2173,42.2372,42.1479,42.2173,56199.0
2023-03-08 14:55:00,42.58,42.59,42.55,42.59,49788.0,42.2074,42.2173,42.1777,42.2173,49788.0
2023-03-08 15:00:00,42.59,42.65,42.56,42.59,86878.0,42.2173,42.2768,42.1876,42.2173,86878.0
2023-03-08 15:05:00,42.58,42.58,42.51,42.57,100778.0,42.2074,42.2074,42.138,42.1975,100778.0
2023-03-08 15:10:00,42.57,42.61,42.52,42.52,70986.0,42.1975,42.2372,42.1479,42.1479,70986.0
2023-03-08 15:15:00,42.51,42.55,42.47,42.48,69317.0,42.138,42.1777,42.0984,42.1083,69317.0
2023-03-08 15:20:00,42.48,42.56,42.47,42.51,72045.0,42.1083,42.1876,42.0984,42.138,72045.0
2023-03-08 15:25:00,42.51,42.58,42.48,42.56,53497.0,42.138,42.2074,42.1083,42.1876,53497.0
2023-03-08 15:30:00,42.55,42.7,42.54,42.67,126606.0,42.1777,42.3264,42.1678,42.2966,126606.0
2023-03-08 15:35:00,42.68,42.86,42.67,42.85,109472.0,42.3065,42.485,42.2966,42.4751,109472.0
2023-03-08 15:40:00,42.86,42.98,42.85,42.97,171692.0,42.485,42.6039,42.4751,42.594,171692.0
2023-03-08 15:45:00,42.98,43.12,42.92,42.98,359935.0,42.6039,42.7427,42.5444,42.6039,359935.0
2023-03-08 15:50:00,42.97,43.02,42.88,42.95,454204.0,42.594,42.6436,42.5048,42.5742,454204.0
2023-03-08 15:55:00,42.95,43.18,42.94,43.18,1376098.0,42.5742,42.8022,42.5643,42.8022,1376098.0
2023-03-09 09:30:00,42.99,43.4,42.91,43.38,237731.0,42.6138,43.0202,42.5345,43.0004,237731.0
2023-03-09 09:35:00,43.41,43.41,43.12,43.19,119062.0,43.0302,43.0302,42.7427,42.8121,119062.0
2023-03-09 09:40:00,43.21,43.24,42.93,43.05,91746.0,42.8319,42.8616,42.5544,42.6733,91746.0
2023-03-09 09:45:00,43.07,43.45,43.03,43.45,93377.0,42.6931,43.0698,42.6535,43.0698,93377.0
2023-03-09 09:50:00,43.46,43.49,43.29,43.41,94714.0,43.0797,43.1095,42.9112,43.0302,94714.0
2023-03-09 09:55:00,43.4,43.54,43.37,43.48,90936.0,43.0202,43.159,42.9905,43.0995,90936.0
2023-03-09 10:00:00,43.5,43.6,43.48,43.56,108124.0,43.1194,43.2185,43.0995,43.1788,108124.0
2023-03-09 10:05:00,43.56,43.67,43.52,43.65,110785.0,43.1788,43.2879,43.1392,43.2681,110785.0
2023-03-09 10:10:00,43.66,43.69,43.43,43.46,151056.0,43.278,43.3077,43.05,43.0797,151056.0
2023-03-09 10:15:00,43.46,43.49,43.13,43.28,121492.0,43.0797,43.1095,42.7526,42.9013,121492.0
2023-03-09 10:20:00,43.28,43.36,43.16,43.21,99669.0,42.9013,42.9806,42.7823,42.8319,99669.0
2023-03-09 10:25:00,43.2,43.34,43.16,43.33,59372.0,42.822,42.9608,42.7823,42.9509,59372.0
2023-03-09 10:30:00,43.32,43.46,43.28,43.43,66330.0,42.9409,43.0797,42.9013,43.05,66330.0
2023-03-09 10:35:00,43.43,43.47,43.3,43.36,131622.0,43.05,43.0896,42.9211,42.9806,131622.0
2023-03-09 10:40:00,43.37,43.43,43.29,43.31,120485.0,42.9905,43.05,42.9112,42.931,120485.0
2023-03-09 10:45:00,43.31,43.31,43.18,43.23,51282.0,42.931,42.931,42.8022,42.8517,51282.0
2023-03-09 10:50:00,43.23,43.24,43.17,43.21,54882.0,42.8517,42.8616,42.7923,42.8319,54882.0
2023-03-09 10:55:00,43.22,43.22,42.94,42.97,139892.0,42.8418,42.8418,42.5643,42.594,139892.0
2023-03-09 11:00:00,42.95,43.14,42.94,43.13,117884.0,42.5742,42.7625,42.5643,42.7526,117884.0
2023-03-09 11:05:00,43.12,43.21,43.05,43.12,53045.0,42.7427,42.8319,42.6733,42.7427,53045.0
2023-03-09 11:10:00,43.12,43.22,43.1,43.21,41486.0,42.7427,42.8418,42.7229,42.8319,41486.0
2023-03-09 11:15:00,43.22,43.24,43.09,43.13,39390.0,42.8418,42.8616,42.713,42.7526,39390.0
2023-03-09 11:20:00,43.14,43.16,43.11,43.12,42478.0,42.7625,42.7823,42.7328,42.7427,42478.0
2023-03-09 11:25:00,43.13,43.13,42.81,42.89,77476.0,42.7526,42.7526,42.4354,42.5147,77476.0
2023-03-09 11:30:00,42.89,42.96,42.88,42.91,35359.0,42.5147,42.5841,42.5048,42.5345,35359.0
2023-03-09 11:35:00,42.91,42.96,42.9,42.95,57074.0,42.5345,42.5841,42.5246,42.5742,57074.0
2023-03-09 11:40:00,42.96,43.0,42.86,42.91,68253.0,42.5841,42.6237,42.485,42.5345,68253.0
2023-03-09 11:45:00,42.91,42.99,42.88,42.91,35048.0,42.5345,42.6138,42.5048,42.5345,35048.0
2023-03-09 11:50:00,42.91,43.03,42.9,43.01,65990.0,42.5345,42.6535,42.5246,42.6337,65990.0
2023-03-09 11:55:00,43.0,43.0,42.88,42.9,90929.0,42.6237,42.6237,42.5048,42.5246,90929.0
2023-03-09 12:00:00,42.91,42.91,42.62,42.69,92840.0,42.5345,42.5345,42.2471,42.3165,92840.0
2023-03-09 12:05:00,42.68,42.75,42.59,42.75,64173.0,42.3065,42.3759,42.2173,42.3759,64173.0
2023-03-09 12:10:00,42.75,42.8,42.71,42.72,38063.0,42.3759,42.4255,42.3363,42.3462,38063.0
2023-03-09 12:15:00,42.71,42.75,42.63,42.7,44592.0,42.3363,42.3759,42.257,42.3264,44592.0
2023-03-09 12:20:00,42.69,42.74,42.63,42.67,47401.0,42.3165,42.366,42.257,42.2966,47401.0
2023-03-09 12:25:00,42.65,42.74,42.63,42.71,37798.0,42.2768,42.366,42.257,42.3363,37798.0
2023-03-09 12:30:00,42.7,42.76,42.69,42.74,39853.0,42.3264,42.3858,42.3165,42.366,39853.0
2023-03-09 12:35:00,42.75,42.75,42.6,42.61,41472.0,42.3759,42.3759,42.2272,42.2372,41472.0
2023-03-09 12:40:00,42.61,42.61,42.46,42.5,100230.0,42.2372,42.2372,42.0885,42.1281,100230.0
2023-03-09 12:45:00,42.5,42.54,42.35,42.41,131707.0,42.1281,42.1678,41.9794,42.0389,131707.0
2023-03-09 12:50:00,42.42,42.55,42.4,42.55,39658.0,42.0488,42.1777,42.029,42.1777,39658.0
2023-03-09 12:55:00,42.55,42.69,42.53,42.63,63662.0,42.1777,42.3165,42.1579,42.257,63662.0
2023-03-09 13:00:00,42.63,42.67,42.59,42.63,46086.0,42.257,42.2966,42.2173,42.257,46086.0
2023-03-09 13:05:00,42.63,42.69,42.58,42.63,49738.0,42.257,42.3165,42.2074,42.257,49738.0
2023-03-09 13:10:00,42.64,42.65,42.39,42.4,60281.0,42.2669,42.2768,42.0191,42.029,60281.0
2023-03-09 13:15:00,42.39,42.41,42.35,42.36,44314.0,42.0191,42.0389,41.9794,41.9893,44314.0
2023-03-09 13:20:00,42.35,42.41,42.25,42.25,74686.0,41.9794,42.0389,41.8803,41.8803,74686.0
2023-03-09 13:25:00,42.23,42.24,42.0,42.08,143710.0,41.8605,41.8704,41.6325,41.7118,143710.0
2023-03-09 13:30:00,42.07,42.07,41.96,42.01,57109.0,41.7019,41.7019,41.5928,41.6424,57109.0
2023-03-09 13:35:00,42.0,42.05,41.9,41.9,48774.0,41.6325,41.6821,41.5334,41.5334,48774.0
2023-03-09 13:40:00,41.91,42.09,41.91,42.08,64333.0,41.5433,41.7217,41.5433,41.7118,64333.0
2023-03-09 13:45:00,42.07,42.09,41.73,41.74,81183.0,41.7019,41.7217,41.3649,41.3748,81183.0
2023-03-09 13:50:00,41.75,41.85,41.68,41.76,96952.0,41.3847,41.4838,41.3153,41.3946,96952.0
2023-03-09 13:55:00,41.75,41.82,41.73,41.74,43359.0,41.3847,41.4541,41.3649,41.3748,43359.0
2023-03-09 14:00:00,41.74,41.76,41.56,41.56,66200.0,41.3748,41.3946,41.1963,41.1963,66200.0
2023-03-09 14:05:00,41.57,41.63,41.52,41.55,92123.0,41.2063,41.2657,41.1567,41.1864,92123.0
2023-03-09 14:10:00,41.54,41.56,41.42,41.5,98163.0,41.1765,41.1963,41.0576,41.1369,98163.0
2023-03-09 14:15:00,41.49,41.56,41.44,41.5,156419.0,41.127,41.1963,41.0774,41.1369,156419.0
2023-03-09 14:20:00,41.51,41.66,41.49,41.65,30753.0,41.1468,41.2955,41.127,41.2856,30753.0
2023-03-09 14:25:00,41.65,41.67,41.52,41.52,46705.0,41.2856,41.3054,41.1567,41.1567,46705.0
2023-03-09 14:30:00,41.51,41.52,41.42,41.48,106738.0,41.1468,41.1567,41.0576,41.117,106738.0
2023-03-09 14:35:00,41.49,41.67,41.49,41.64,37376.0,41.127,41.3054,41.127,41.2756,37376.0
2023-03-09 14:40:00,41.65,41.81,41.65,41.72,65953.0,41.2856,41.4442,41.2856,41.3549,65953.0
2023-03-09 14:45:00,41.72,41.77,41.58,41.63,43776.0,41.3549,41.4045,41.2162,41.2657,43776.0
2023-03-09 14:50:00,41.61,41.61,41.44,41.48,54352.0,41.2459,41.2459,41.0774,41.117,54352.0
2023-03-09 14:55:00,41.49,41.53,41.44,41.48,59879.0,41.127,41.1666,41.0774,41.117,59879.0
2023-03-09 15:00:00,41.48,41.56,41.33,41.34,115760.0,41.117,41.1963,40.9684,40.9783,115760.0
2023-03-09 15:05:00,41.35,41.39,41.27,41.33,116407.0,40.9882,41.0278,40.9089,40.9684,116407.0
2023-03-09 15:10:00,41.31,41.36,41.21,41.24,120704.0,40.9485,40.9981,40.8494,40.8791,120704.0
2023-03-09 15:15:00,41.23,41.24,40.97,40.99,122124.0,40.8692,40.8791,40.6115,40.6313,122124.0
2023-03-09 15:20:00,41.0,41.09,40.84,40.95,182931.0,40.6412,40.7305,40.4826,40.5917,182931.0
2023-03-09 15:25:00,40.94,41.12,40.88,40.98,169614.0,40.5818,40.7602,40.5223,40.6214,169614.0
2023-03-09 15:30:00,40.98,41.24,40.92,41.13,128783.0,40.6214,40.8791,40.5619,40.7701,128783.0
2023-03-09 15:35:00,41.12,41.16,40.99,41.15,111755.0,40.7602,40.7998,40.6313,40.7899,111755.0
2023-03-09 15:40:00,41.14,41.15,41.06,41.07,113293.0,40.78,40.7899,40.7007,40.7106,113293.0
2023-03-09 15:45:00,41.06,41.07,40.89,41.01,189043.0,40.7007,40.7106,40.5322,40.6512,189043.0
2023-03-09 15:50:00,41.01,41.15,40.98,41.12,356695.0,40.6512,40.7899,40.6214,40.7602,356695.0
2023-03-09 15:55:00,41.12,41.14,40.9,40.91,898490.0,40.7602,40.78,40.5421,40.552,898490.0
2023-03-10 09:30:00,41.0,41.0,40.36,40.38,261508.0,40.6412,40.6412,40.0068,40.0267,261508.0
2023-03-10 09:35:00,40.35,40.41,39.87,39.88,357444.0,39.9969,40.0564,39.5211,39.531,357444.0
2023-03-10 09:40:00,39.89,39.91,39.07,39.27,372839.0,39.541,39.5608,38.7281,38.9264,372839.0
2023-03-10 09:45:00,39.25,39.25,38.87,39.09,264542.0,38.9066,38.9066,38.5299,38.748,264542.0
2023-03-10 09:50:00,39.09,39.29,38.84,39.0,270364.0,38.748,38.9462,38.5001,38.6587,270364.0
2023-03-10 09:55:00,39.01,39.16,38.92,39.13,246101.0,38.6687,38.8173,38.5794,38.7876,246101.0
2023-03-10 10:00:00,39.14,39.48,39.12,39.3,365877.0,38.7975,39.1345,38.7777,38.9561,365877.0
2023-03-10 10:05:00,39.29,39.52,39.22,39.5,312111.0,38.9462,39.1742,38.8768,39.1544,312111.0
2023-03-10 10:10:00,39.49,39.56,39.24,39.24,216500.0,39.1445,39.2138,38.8966,38.8966,216500.0
2023-03-10 10:15:00,39.23,39.27,39.04,39.04,188274.0,38.8867,38.9264,38.6984,38.6984,188274.0
2023-03-10 10:20:00,39.04,39.08,38.8,39.05,237727.0,38.6984,38.738,38.4605,38.7083,237727.0
2023-03-10 10:25:00,39.06,39.17,38.93,38.99,242940.0,38.7182,38.8273,38.5894,38.6488,242940.0
2023-03-10 10:30:00,38.99,39.15,38.92,38.99,191226.0,38.6488,38.8074,38.5794,38.6488,191226.0
2023-03-10 10:35:00,39.0,39.17,38.89,38.92,240894.0,38.6587,38.8273,38.5497,38.5794,240894.0
2023-03-10 10:40:00,38.92,39.11,38.75,38.84,390131.0,38.5794,38.7678,38.4109,38.5001,390131.0
2023-03-10 10:45:00,38.83,38.92,38.76,38.91,140966.0,38.4902,38.5794,38.4208,38.5695,140966.0
2023-03-10 10:50:00,38.9,39.02,38.84,38.99,194695.0,38.5596,38.6786,38.5001,38.6488,194695.0
2023-03-10 10:55:00,38.98,39.43,38.98,39.38,255159.0,38.6389,39.085,38.6389,39.0354,255159.0
2023-03-10 11:00:00,39.37,39.39,39.23,39.36,187610.0,39.0255,39.0453,38.8867,39.0156,187610.0
2023-03-10 11:05:00,39.37,39.55,39.31,39.51,191558.0,39.0255,39.2039,38.966,39.1643,191558.0
2023-03-10 11:10:00,39.51,39.66,39.44,39.5,159606.0,39.1643,39.313,39.0949,39.1544,159606.0
2023-03-10 11:15:00,39.49,39.5,39.33,39.4,117910.0,39.1445,39.1544,38.9859,39.0552,117910.0
2023-03-10 11:20:00,39.39,39.7,39.36,39.69,166604.0,39.0453,39.3526,39.0156,39.3427,166604.0
2023-03-10 11:25:00,39.67,40.05,39.62,40.0,176892.0,39.3229,39.6996,39.2733,39.65,176892.0
2023-03-10 11:30:00,39.99,40.17,39.98,40.12,120980.0,39.6401,39.8185,39.6302,39.7689,120980.0
2023-03-10 11:35:00,40.13,40.15,39.89,40.0,153720.0,39.7789,39.7987,39.541,39.65,153720.0
2023-03-10 11:40:00,40.0,40.06,39.9,39.95,125756.0,39.65,39.7095,39.5509,39.6004,125756.0
2023-03-10 11:45:00,39.95,39.98,39.58,39.69,182951.0,39.6004,39.6302,39.2337,39.3427,182951.0
2023-03-10 11:50:00,39.68,39.76,39.57,39.66,145052.0,39.3328,39.4121,39.2238,39.313,145052.0
2023-03-10 11:55:00,39.66,39.66,39.52,39.58,106743.0,39.313,39.313,39.1742,39.2337,106743.0
2023-03-10 12:00:00,39.58,39.81,39.57,39.73,108123.0,39.2337,39.4617,39.2238,39.3824,108123.0
2023-03-10 12:05:00,39.74,39.81,39.37,39.37,203146.0,39.3923,39.4617,39.0255,39.0255,203146.0
2023-03-10 12:10:00,39.37,39.41,39.27,39.34,166580.0,39.0255,39.0652,38.9264,38.9958,166580.0
2023-03-10 12:15:00,39.34,39.47,39.33,39.38,130287.0,38.9958,39.1246,38.9859,39.0354,130287.0
2023-03-10 12:20:00,39.37,39.53,39.35,39.45,111931.0,39.0255,39.1841,39.0057,39.1048,111931.0
2023-03-10 12:25:00,39.44,39.55,39.39,39.55,168390.0,39.0949,39.2039,39.0453,39.2039,168390.0
2023-03-10 12:30:00,39.55,39.88,39.5,39.8,124844.0,39.2039,39.531,39.1544,39.4517,124844.0
2023-03-10 12:35:00,39.8,39.85,39.65,39.71,146034.0,39.4517,39.5013,39.3031,39.3625,146034.0
2023-03-10 12:40:00,39.69,39.72,39.41,39.44,114924.0,39.3427,39.3724,39.0652,39.0949,114924.0
2023-03-10 12:45:00,39.43,39.47,39.28,39.29,165082.0,39.085,39.1246,38.9363,38.9462,165082.0
2023-03-10 12:50:00,39.29,39.36,39.06,39.1,54293.0,38.9462,39.0156,38.7182,38.7579,54293.0
2023-03-10 12:55:00,39.09,39.1,38.9,38.91,172908.0,38.748,38.7579,38.5596,38.5695,172908.0
2023-03-10 13:00:00,38.93,39.07,38.92,39.05,84515.0,38.5894,38.7281,38.5794,38.7083,84515.0
2023-03-10 13:05:00,39.02,39.15,39.0,39.09,93591.0,38.6786,38.8074,38.6587,38.748,93591.0
2023-03-10 13:10:00,39.09,39.15,39.01,39.02,131830.0,38.748,38.8074,38.6687,38.6786,131830.0
2023-03-10 13:15:00,39.02,39.02,38.8,38.81,186612.0,38.6786,38.6786,38.4605,38.4704,186612.0
2023-03-10 13:20:00,38.81,38.88,38.68,38.69,126614.0,38.4704,38.5398,38.3415,38.3515,126614.0
2023-03-10 13:25:00,38.69,38.71,38.55,38.59,121024.0,38.3515,38.3713,38.2127,38.2523,121024.0
2023-03-10 13:30:00,38.58,38.62,38.44,38.44,147274.0,38.2424,38.2821,38.1036,38.1036,147274.0
2023-03-10 13:35:00,38.45,38.51,38.4,38.46,116785.0,38.1136,38.173,38.064,38.1235,116785.0
2023-03-10 13:40:00,38.45,38.47,38.28,38.35,98576.0,38.1136,38.1334,37.945,38.0144,98576.0
2023-03-10 13:45:00,38.34,38.36,38.21,38.27,146336.0,38.0045,38.0243,37.8757,37.9351,146336.0
2023-03-10 13:50:00,38.27,38.31,38.2,38.22,124506.0,37.9351,37.9748,37.8657,37.8856,124506.0
2023-03-10 13:55:00,38.21,38.24,38.14,38.15,100573.0,37.8757,37.9054,37.8063,37.8162,100573.0
2023-03-10 14:00:00,38.16,38.45,38.16,38.43,120748.0,37.8261,38.1136,37.8261,38.0937,120748.0
2023-03-10 14:05:00,38.42,38.58,38.3,38.55,158996.0,38.0838,38.2424,37.9649,38.2127,158996.0
2023-03-10 14:10:00,38.55,38.63,38.48,38.61,114837.0,38.2127,38.292,38.1433,38.2722,114837.0
2023-03-10 14:15:00,38.61,38.78,38.59,38.76,430018.0,38.2722,38.4407,38.2523,38.4208,430018.0
2023-03-10 14:20:00,38.74,38.78,38.57,38.62,148204.0,38.401,38.4407,38.2325,38.2821,148204.0
2023-03-10 14:25:00,38.62,38.63,38.48,38.56,214022.0,38.2821,38.292,38.1433,38.2226,214022.0
2023-03-10 14:30:00,38.57,38.75,38.55,38.74,173465.0,38.2325,38.4109,38.2127,38.401,173465.0
2023-03-10 14:35:00,38.74,38.87,38.7,38.73,158721.0,38.401,38.5299,38.3614,38.3911,158721.0
2023-03-10 14:40:00,38.72,38.83,38.6,38.63,139176.0,38.3812,38.4902,38.2622,38.292,139176.0
2023-03-10 14:45:00,38.63,38.8,38.58,38.78,142682.0,38.292,38.4605,38.2424,38.4407,142682.0
2023-03-10 14:50:00,38.78,38.79,38.6,38.69,171997.0,38.4407,38.4506,38.2622,38.3515,171997.0
2023-03-10 14:55:00,38.68,38.8,38.51,38.58,201704.0,38.3415,38.4605,38.173,38.2424,201704.0
2023-03-10 15:00:00,38.58,38.87,38.57,38.82,274938.0,38.2424,38.5299,38.2325,38.4803,274938.0
2023-03-10 15:05:00,38.83,38.87,38.67,38.77,309486.0,38.4902,38.5299,38.3316,38.4308,309486.0
2023-03-10 15:10:00,38.77,38.95,38.65,38.8,207243.0,38.4308,38.6092,38.3118,38.4605,207243.0
2023-03-10 15:15:00,38.8,39.0,38.71,38.73,148547.0,38.4605,38.6587,38.3713,38.3911,148547.0
2023-03-10 15:20:00,38.73,38.84,38.68,38.83,169018.0,38.3911,38.5001,38.3415,38.4902,169018.0
2023-03-10 15:25:00,38.84,38.9,38.78,38.82,107843.0,38.5001,38.5596,38.4407,38.4803,107843.0
2023-03-10 15:30:00,38.8,38.81,38.65,38.7,297285.0,38.4605,38.4704,38.3118,38.3614,297285.0
2023-03-10 15:35:00,38.7,38.79,38.64,38.64,562945.0,38.3614,38.4506,38.3019,38.3019,562945.0
2023-03-10 15:40:00,38.65,38.68,38.51,38.59,351700.0,38.3118,38.3415,38.173,38.2523,351700.0
2023-03-10 15:45:00,38.59,38.68,38.5,38.5,372036.0,38.2523,38.3415,38.1631,38.1631,372036.0
2023-03-10 15:50:00,38.5,38.7,38.48,38.66,574970.0,38.1631,38.3614,38.1433,38.3217,574970.0
2023-03-10 15:55:00,38.66,38.7,38.54,38.69,1221512.0,38.3217,38.3614,38.2028,38.3515,1221512.0
2023-03-13 09:30:00,38.06,38.06,37.38,37.47,1239742.0,37.727,37.727,37.0529,37.1421,1239742.0
2023-03-13 09:35:00,37.46,37.49,36.87,37.12,541839.0,37.1322,37.162,36.5474,36.7952,541839.0
2023-03-13 09:40:00,37.13,37.22,36.64,36.93,573769.0,36.8051,36.8943,36.3194,36.6069,573769.0
2023-03-13 09:45:00,36.94,37.53,36.84,37.36,602847.0,36.6168,37.2016,36.5176,37.0331,602847.0
2023-03-13 09:50:00,37.34,37.67,37.1,37.38,378878.0,37.0133,37.3404,36.7754,37.0529,378878.0
2023-03-13 09:55:00,37.37,37.4,37.09,37.11,392928.0,37.043,37.0727,36.7655,36.7853,392928.0
2023-03-13 10:00:00,37.11,37.4,36.97,37.2,609845.0,36.7853,37.0727,36.6465,36.8745,609845.0
2023-03-13 10:05:00,37.19,37.61,37.01,37.51,266654.0,36.8646,37.2809,36.6862,37.1818,266654.0
2023-03-13 10:10:00,37.52,37.72,37.21,37.29,529914.0,37.1917,37.3899,36.8844,36.9637,529914.0
2023-03-13 10:15:00,37.29,37.32,37.07,37.1,139113.0,36.9637,36.9934,36.7456,36.7754,139113.0
2023-03-13 10:20:00,37.11,37.36,37.02,37.09,276388.0,36.7853,37.0331,36.6961,36.7655,276388.0
2023-03-13 10:25:00,37.08,37.29,36.99,37.22,225197.0,36.7555,36.9637,36.6663,36.8943,225197.0
2023-03-13 10:30:00,37.24,37.95,37.23,37.9,422014.0,36.9141,37.6179,36.9042,37.5684,422014.0
2023-03-13 10:35:00,37.89,37.96,37.55,37.85,301113.0,37.5585,37.6278,37.2214,37.5188,301113.0
2023-03-13 10:40:00,37.86,37.93,37.43,37.54,179241.0,37.5287,37.5981,37.1025,37.2115,179241.0
2023-03-13 10:45:00,37.57,37.86,37.56,37.76,162263.0,37.2413,37.5287,37.2313,37.4296,162263.0
2023-03-13 10:50:00,37.75,37.83,37.49,37.82,153231.0,37.4197,37.499,37.162,37.4891,153231.0
2023-03-13 10:55:00,37.85,38.16,37.83,38.06,313311.0,37.5188,37.8261,37.499,37.727,313311.0
2023-03-13 11:00:00,38.07,38.4,38.0,38.07,395180.0,37.7369,38.064,37.6675,37.7369,395180.0
2023-03-13 11:05:00,38.07,38.21,37.95,38.16,200650.0,37.7369,37.8757,37.6179,37.8261,200650.0
2023-03-13 11:10:00,38.14,38.45,38.13,38.26,193369.0,37.8063,38.1136,37.7964,37.9252,193369.0
2023-03-13 11:15:00,38.27,38.51,38.26,38.39,193429.0,37.9351,38.173,37.9252,38.0541,193429.0
2023-03-13 11:20:00,38.4,38.55,38.18,38.29,244987.0,38.064,38.2127,37.8459,37.955,244987.0
2023-03-13 11:25:00,38.29,38.48,38.25,38.36,318961.0,37.955,38.1433,37.9153,38.0243,318961.0
2023-03-13 11:30:00,38.38,38.52,38.24,38.48,282671.0,38.0442,38.1829,37.9054,38.1433,282671.0
2023-03-13 11:35:00,38.48,38.55,38.26,38.32,323589.0,38.1433,38.2127,37.9252,37.9847,323589.0
2023-03-13 11:40:00,38.33,38.76,38.31,38.75,139209.0,37.9946,38.4208,37.9748,38.4109,139209.0
2023-03-13 11:45:00,38.79,38.85,38.65,38.78,234130.0,38.4506,38.5101,38.3118,38.4407,234130.0
2023-03-13 11:50:00,38.79,38.79,38.42,38.46,238052.0,38.4506,38.4506,38.0838,38.1235,238052.0
2023-03-13 11:55:00,38.44,38.56,38.34,38.53,220423.0,38.1036,38.2226,38.0045,38.1929,220423.0
2023-03-13 12:00:00,38.54,38.76,38.27,38.31,167634.0,38.2028,38.4208,37.9351,37.9748,167634.0
2023-03-13 12:05:00,38.32,38.59,38.27,38.49,92759.0,37.9847,38.2523,37.9351,38.1532,92759.0
2023-03-13 12:10:00,38.48,38.49,38.18,38.32,108941.0,38.1433,38.1532,37.8459,37.9847,108941.0
2023-03-13 12:15:00,38.31,38.4,38.13,38.14,113559.0,37.9748,38.064,37.7964,37.8063,113559.0
2023-03-13 12:20:00,38.15,38.27,37.94,37.95,200423.0,37.8162,37.9351,37.608,37.6179,200423.0
2023-03-13 12:25:00,37.94,37.99,37.8,37.87,157602.0,37.608,37.6576,37.4692,37.5386,157602.0
2023-03-13 12:30:00,37.86,37.95,37.65,37.65,161811.0,37.5287,37.6179,37.3206,37.3206,161811.0
2023-03-13 12:35:00,37.65,37.83,37.64,37.73,126826.0,37.3206,37.499,37.3106,37.3999,126826.0
2023-03-13 12:40:00,37.73,38.03,37.69,37.87,111544.0,37.3999,37.6972,37.3602,37.5386,111544.0
2023-03-13 12:45:00,37.88,38.01,37.57,37.64,151913.0,37.5485,37.6774,37.2413,37.3106,151913.0
2023-03-13 12:50:00,37.65,37.75,37.54,37.63,143437.0,37.3206,37.4197,37.2115,37.3007,143437.0
2023-03-13 12:55:00,37.64,37.67,37.48,37.59,119687.0,37.3106,37.3404,37.152,37.2611,119687.0
2023-03-13 13:00:00,37.58,37.63,37.41,37.52,119255.0,37.2512,37.3007,37.0827,37.1917,119255.0
2023-03-13 13:05:00,37.51,37.68,37.45,37.66,165909.0,37.1818,37.3503,37.1223,37.3305,165909.0
2023-03-13 13:10:00,37.67,37.8,37.64,37.79,166505.0,37.3404,37.4692,37.3106,37.4593,166505.0
2023-03-13 13:15:00,37.78,38.03,37.7,37.95,263373.0,37.4494,37.6972,37.3701,37.6179,263373.0
2023-03-13 13:20:00,37.96,38.03,37.8,37.91,135991.0,37.6278,37.6972,37.4692,37.5783,135991.0
2023-03-13 13:25:00,37.9,37.91,37.72,37.82,138655.0,37.5684,37.5783,37.3899,37.4891,138655.0
2023-03-13 13:30:00,37.83,37.95,37.78,37.8,106780.0,37.499,37.6179,37.4494,37.4692,106780.0
2023-03-13 13:35:00,37.8,38.21,37.79,38.1,247063.0,37.4692,37.8757,37.4593,37.7666,247063.0
2023-03-13 13:40:00,38.11,38.26,38.08,38.12,203971.0,37.7765,37.9252,37.7468,37.7864,203971.0
2023-03-13 13:45:00,38.12,38.19,38.0,38.02,160762.0,37.7864,37.8558,37.6675,37.6873,160762.0
2023-03-13 13:50:00,38.02,38.19,38.0,38.12,101632.0,37.6873,37.8558,37.6675,37.7864,101632.0
2023-03-13 13:55:00,38.12,38.35,38.11,38.27,194100.0,37.7864,38.0144,37.7765,37.9351,194100.0
2023-03-13 14:00:00,38.27,38.51,38.26,38.4,116849.0,37.9351,38.173,37.9252,38.064,116849.0
2023-03-13 14:05:00,38.4,38.43,38.3,38.37,158675.0,38.064,38.0937,37.9649,38.0343,158675.0
2023-03-13 14:10:00,38.37,38.61,38.35,38.59,119549.0,38.0343,38.2722,38.0144,38.2523,119549.0
2023-03-13 14:15:00,38.59,38.63,38.48,38.5,138185.0,38.2523,38.292,38.1433,38.1631,138185.0
2023-03-13 14:20:00,38.49,38.5,38.36,38.47,172709.0,38.1532,38.1631,38.0243,38.1334,172709.0
2023-03-13 14:25:00,38.47,38.53,38.34,38.4,128289.0,38.1334,38.1929,38.0045,38.064,128289.0
2023-03-13 14:30:00,38.4,38.66,38.4,38.6,106416.0,38.064,38.3217,38.064,38.2622,106416.0
2023-03-13 14:35:00,38.6,38.6,38.26,38.31,139533.0,38.2622,38.2622,37.9252,37.9748,139533.0
2023-03-13 14:40:00,38.32,38.41,38.25,38.33,224182.0,37.9847,38.0739,37.9153,37.9946,224182.0
2023-03-13 14:45:00,38.33,38.33,38.19,38.27,123124.0,37.9946,37.9946,37.8558,37.9351,123124.0
2023-03-13 14:50:00,38.26,38.33,38.18,38.3,149813.0,37.9252,37.9946,37.8459,37.9649,149813.0
2023-03-13 14:55:00,38.32,38.37,38.24,38.34,180943.0,37.9847,38.0343,37.9054,38.0045,180943.0
2023-03-13 15:00:00,38.34,38.45,38.28,38.3,222163.0,38.0045,38.1136,37.945,37.9649,222163.0
2023-03-13 15:05:00,38.3,38.54,38.26,38.44,240722.0,37.9649,38.2028,37.9252,38.1036,240722.0
2023-03-13 15:10:00,38.44,38.8,38.4,38.7,214769.0,38.1036,38.4605,38.064,38.3614,214769.0
2023-03-13 15:15:00,38.7,38.75,38.56,38.57,154359.0,38.3614,38.4109,38.2226,38.2325,154359.0
2023-03-13 15:20:00,38.56,38.59,38.3,38.33,162150.0,38.2226,38.2523,37.9649,37.9946,162150.0
2023-03-13 15:25:00,38.32,38.35,38.19,38.31,189344.0,37.9847,38.0144,37.8558,37.9748,189344.0
2023-03-13 15:30:00,38.3,38.36,38.16,38.22,287236.0,37.9649,38.0243,37.8261,37.8856,287236.0
2023-03-13 15:35:00,38.22,38.26,38.13,38.21,595095.0,37.8856,37.9252,37.7964,37.8757,595095.0
2023-03-13 15:40:00,38.22,38.41,38.16,38.27,264730.0,37.8856,38.0739,37.8261,37.9351,264730.0
2023-03-13 15:45:00,38.25,38.32,38.16,38.18,357080.0,37.9153,37.9847,37.8261,37.8459,357080.0
2023-03-13 15:50:00,38.17,38.17,37.96,38.01,597074.0,37.836,37.836,37.6278,37.6774,597074.0
2023-03-13 15:55:00,38.01,38.06,37.96,37.98,736879.0,37.6774,37.727,37.6278,37.6477,736879.0
2023-03-14 09:30:00,38.93,39.27,38.75,39.1,411790.0,38.5894,38.9264,38.4109,38.7579,411790.0
2023-03-14 09:35:00,39.12,39.23,38.87,39.02,317306.0,38.7777,38.8867,38.5299,38.6786,317306.0
2023-03-14 09:40:00,39.01,39.33,39.01,39.13,199750.0,38.6687,38.9859,38.6687,38.7876,199750.0
2023-03-14 09:45:00,39.13,39.42,39.05,39.11,259498.0,38.7876,39.0751,38.7083,38.7678,259498.0
2023-03-14 09:50:00,39.09,39.1,38.76,38.85,223623.0,38.748,38.7579,38.4208,38.5101,223623.0
2023-03-14 09:55:00,38.85,39.06,38.73,38.96,240205.0,38.5101,38.7182,38.3911,38.6191,240205.0
2023-03-14 10:00:00,38.97,39.14,38.67,38.98,212807.0,38.629,38.7975,38.3316,38.6389,212807.0
2023-03-14 10:05:00,39.0,39.05,38.82,38.88,154077.0,38.6587,38.7083,38.4803,38.5398,154077.0
2023-03-14 10:10:00,38.87,39.05,38.72,39.05,159088.0,38.5299,38.7083,38.3812,38.7083,159088.0
2023-03-14 10:15:00,39.03,39.1,38.85,38.85,106954.0,38.6885,38.7579,38.5101,38.5101,106954.0
2023-03-14 10:20:00,38.85,39.03,38.76,38.95,198790.0,38.5101,38.6885,38.4208,38.6092,198790.0
2023-03-14 10:25:00,38.94,39.1,38.85,39.09,140403.0,38.5993,38.7579,38.5101,38.748,140403.0
2023-03-14 10:30:00,39.09,39.28,39.02,39.2,254413.0,38.748,38.9363,38.6786,38.857,254413.0
2023-03-14 10:35:00,39.19,39.26,38.99,39.04,315073.0,38.8471,38.9165,38.6488,38.6984,315073.0
2023-03-14 10:40:00,39.04,39.12,38.89,38.91,105379.0,38.6984,38.7777,38.5497,38.5695,105379.0
2023-03-14 10:45:00,38.92,39.12,38.89,39.07,120115.0,38.5794,38.7777,38.5497,38.7281,120115.0
2023-03-14 10:50:00,39.07,39.16,38.96,39.09,131121.0,38.7281,38.8173,38.6191,38.748,131121.0
2023-03-14 10:55:00,39.1,39.17,38.9,38.92,329958.0,38.7579,38.8273,38.5596,38.5794,329958.0
2023-03-14 11:00:00,38.93,38.99,38.77,38.84,157284.0,38.5894,38.6488,38.4308,38.5001,157284.0
2023-03-14 11:05:00,38.84,38.99,38.82,38.97,125598.0,38.5001,38.6488,38.4803,38.629,125598.0
2023-03-14 11:10:00,38.97,39.11,38.96,39.04,129328.0,38.629,38.7678,38.6191,38.6984,129328.0
2023-03-14 11:15:00,39.04,39.22,39.02,39.11,418186.0,38.6984,38.8768,38.6786,38.7678,418186.0
2023-03-14 11:20:00,39.11,39.18,39.04,39.18,69473.0,38.7678,38.8372,38.6984,38.8372,69473.0
2023-03-14 11:25:00,39.18,39.19,39.1,39.12,77283.0,38.8372,38.8471,38.7579,38.7777,77283.0
2023-03-14 11:30:00,39.13,39.16,38.96,38.97,82850.0,38.7876,38.8173,38.6191,38.629,82850.0
2023-03-14 11:35:00,38.97,39.02,38.9,38.94,148287.0,38.629,38.6786,38.5596,38.5993,148287.0
2023-03-14 11:40:00,38.94,39.01,38.85,38.91,94814.0,38.5993,38.6687,38.5101,38.5695,94814.0
2023-03-14 11:45:00,38.91,38.96,38.84,38.86,132719.0,38.5695,38.6191,38.5001,38.52,132719.0
2023-03-14 11:50:00,38.85,38.98,38.83,38.97,65485.0,38.5101,38.6389,38.4902,38.629,65485.0
2023-03-14 11:55:00,38.96,39.0,38.87,38.9,70853.0,38.6191,38.6587,38.5299,38.5596,70853.0
2023-03-14 12:00:00,38.9,38.93,38.79,38.84,130584.0,38.5596,38.5894,38.4506,38.5001,130584.0
2023-03-14 12:05:00,38.84,38.9,38.78,38.86,135636.0,38.5001,38.5596,38.4407,38.52,135636.0
2023-03-14 12:10:00,38.86,38.88,38.78,38.8,168358.0,38.52,38.5398,38.4407,38.4605,168358.0
2023-03-14 12:15:00,38.8,38.88,38.63,38.63,255881.0,38.4605,38.5398,38.292,38.292,255881.0
2023-03-14 12:20:00,38.64,38.65,38.43,38.45,250547.0,38.3019,38.3118,38.0937,38.1136,250547.0
2023-03-14 12:25:00,38.44,38.45,38.36,38.39,149486.0,38.1036,38.1136,38.0243,38.0541,149486.0
2023-03-14 12:30:00,38.39,38.53,38.37,38.5,101403.0,38.0541,38.1929,38.0343,38.1631,101403.0
2023-03-14 12:35:00,38.5,38.66,38.49,38.61,83620.0,38.1631,38.3217,38.1532,38.2722,83620.0
2023-03-14 12:40:00,38.61,38.61,38.44,38.6,131590.0,38.2722,38.2722,38.1036,38.2622,131590.0
2023-03-14 12:45:00,38.6,38.76,38.58,38.75,68920.0,38.2622,38.4208,38.2424,38.4109,68920.0
2023-03-14 12:50:00,38.75,38.79,38.64,38.71,91580.0,38.4109,38.4506,38.3019,38.3713,91580.0
2023-03-14 12:55:00,38.71,38.74,38.63,38.7,114597.0,38.3713,38.401,38.292,38.3614,114597.0
2023-03-14 13:00:00,38.72,38.78,38.67,38.68,52935.0,38.3812,38.4407,38.3316,38.3415,52935.0
2023-03-14 13:05:00,38.7,38.7,38.51,38.54,163538.0,38.3614,38.3614,38.173,38.2028,163538.0
2023-03-14 13:10:00,38.53,38.56,38.42,38.43,83962.0,38.1929,38.2226,38.0838,38.0937,83962.0
2023-03-14 13:15:00,38.41,38.41,38.14,38.26,203708.0,38.0739,38.0739,37.8063,37.9252,203708.0
2023-03-14 13:20:00,38.25,38.35,38.16,38.34,113857.0,37.9153,38.0144,37.8261,38.0045,113857.0
2023-03-14 13:25:00,38.33,38.52,38.33,38.47,79697.0,37.9946,38.1829,37.9946,38.1334,79697.0
2023-03-14 13:30:00,38.45,38.46,38.35,38.35,89876.0,38.1136,38.1235,38.0144,38.0144,89876.0
2023-03-14 13:35:00,38.35,38.51,38.34,38.51,156687.0,38.0144,38.173,38.0045,38.173,156687.0
2023-03-14 13:40:00,38.51,38.6,38.38,38.39,132343.0,38.173,38.2622,38.0442,38.0541,132343.0
2023-03-14 13:45:00,38.38,38.53,38.36,38.46,93450.0,38.0442,38.1929,38.0243,38.1235,93450.0
2023-03-14 13:50:00,38.46,38.5,38.38,38.46,57029.0,38.1235,38.1631,38.0442,38.1235,57029.0
2023-03-14 13:55:00,38.46,38.46,38.32,38.33,167414.0,38.1235,38.1235,37.9847,37.9946,167414.0
2023-03-14 14:00:00,38.33,38.41,38.1,38.11,84752.0,37.9946,38.0739,37.7666,37.7765,84752.0
2023-03-14 14:05:00,38.11,38.14,37.94,38.12,85517.0,37.7765,37.8063,37.608,37.7864,85517.0
2023-03-14 14:10:00,38.1,38.25,38.1,38.22,102241.0,37.7666,37.9153,37.7666,37.8856,102241.0
2023-03-14 14:15:00,38.21,38.23,38.06,38.18,84421.0,37.8757,37.8955,37.727,37.8459,84421.0
2023-03-14 14:20:00,38.17,38.34,38.1,38.29,74944.0,37.836,38.0045,37.7666,37.955,74944.0
2023-03-14 14:25:00,38.29,38.48,38.29,38.42,92314.0,37.955,38.1433,37.955,38.0838,92314.0
2023-03-14 14:30:00,38.41,38.51,38.33,38.45,106557.0,38.0739,38.173,37.9946,38.1136,106557.0
2023-03-14 14:35:00,38.45,38.49,38.36,38.42,61426.0,38.1136,38.1532,38.0243,38.0838,61426.0
2023-03-14 14:40:00,38.41,38.46,38.3,38.39,59729.0,38.0739,38.1235,37.9649,38.0541,59729.0
2023-03-14 14:45:00,38.4,38.49,38.35,38.41,112847.0,38.064,38.1532,38.0144,38.0739,112847.0
2023-03-14 14:50:00,38.4,38.47,38.36,38.39,54210.0,38.064,38.1334,38.0243,38.0541,54210.0
2023-03-14 14:55:00,38.39,38.42,38.28,38.35,83950.0,38.0541,38.0838,37.945,38.0144,83950.0
2023-03-14 15:00:00,38.36,38.41,38.32,38.36,98566.0,38.0243,38.0739,37.9847,38.0243,98566.0
2023-03-14 15:05:00,38.35,38.39,38.12,38.15,81418.0,38.0144,38.0541,37.7864,37.8162,81418.0
2023-03-14 15:10:00,38.15,38.16,38.04,38.11,175153.0,37.8162,37.8261,37.7071,37.7765,175153.0
2023-03-14 15:15:00,38.12,38.23,38.03,38.21,111798.0,37.7864,37.8955,37.6972,37.8757,111798.0
2023-03-14 15:20:00,38.21,38.23,38.06,38.11,109793.0,37.8757,37.8955,37.727,37.7765,109793.0
2023-03-14 15:25:00,38.12,38.22,38.11,38.22,87792.0,37.7864,37.8856,37.7765,37.8856,87792.0
2023-03-14 15:30:00,38.21,38.36,38.14,38.32,197995.0,37.8757,38.0243,37.8063,37.9847,197995.0
2023-03-14 15:35:00,38.33,38.4,38.31,38.34,129353.0,37.9946,38.064,37.9748,38.0045,129353.0
2023-03-14 15:40:00,38.33,38.43,38.29,38.41,133210.0,37.9946,38.0937,37.955,38.0739,133210.0
2023-03-14 15:45:00,38.4,38.46,38.35,38.4,178076.0,38.064,38.1235,38.0144,38.064,178076.0
2023-03-14 15:50:00,38.41,38.53,38.38,38.44,432323.0,38.0739,38.1929,38.0442,38.1036,432323.0
2023-03-14 15:55:00,38.44,38.64,38.38,38.62,1172185.0,38.1036,38.3019,38.0442,38.2821,1172185.0
2023-03-15 09:30:00,37.93,38.1,37.72,38.02,246544.0,37.5981,37.7666,37.3899,37.6873,246544.0
2023-03-15 09:35:00,37.99,38.16,37.89,38.07,161467.0,37.6576,37.8261,37.5585,37.7369,161467.0
2023-03-15 09:40:00,38.05,38.14,37.81,38.02,139581.0,37.7171,37.8063,37.4792,37.6873,139581.0
2023-03-15 09:45:00,38.03,38.07,37.66,37.82,106336.0,37.6972,37.7369,37.3305,37.4891,106336.0
2023-03-15 09:50:00,37.81,37.81,37.49,37.68,162703.0,37.4792,37.4792,37.162,37.3503,162703.0
2023-03-15 09:55:00,37.69,37.69,37.47,37.53,208886.0,37.3602,37.3602,37.1421,37.2016,208886.0
2023-03-15 10:00:00,37.52,37.7,37.39,37.69,238574.0,37.1917,37.3701,37.0628,37.3602,238574.0
2023-03-15 10:05:00,37.69,37.84,37.6,37.81,288513.0,37.3602,37.5089,37.271,37.4792,288513.0
2023-03-15 10:10:00,37.85,37.97,37.78,37.79,178132.0,37.5188,37.6378,37.4494,37.4593,178132.0
2023-03-15 10:15:00,37.79,38.08,37.76,37.86,236939.0,37.4593,37.7468,37.4296,37.5287,236939.0
2023-03-15 10:20:00,37.85,37.99,37.77,37.8,188470.0,37.5188,37.6576,37.4395,37.4692,188470.0
2023-03-15 10:25:00,37.79,37.81,37.53,37.68,223765.0,37.4593,37.4792,37.2016,37.3503,223765.0
2023-03-15 10:30:00,37.68,37.83,37.54,37.54,105755.0,37.3503,37.499,37.2115,37.2115,105755.0
2023-03-15 10:35:00,37.53,37.74,37.52,37.55,86988.0,37.2016,37.4098,37.1917,37.2214,86988.0
2023-03-15 10:40:00,37.55,37.61,37.5,37.58,113470.0,37.2214,37.2809,37.1719,37.2512,113470.0
2023-03-15 10:45:00,37.57,37.62,37.42,37.5,121659.0,37.2413,37.2908,37.0926,37.1719,121659.0
2023-03-15 10:50:00,37.5,37.62,37.4,37.55,98923.0,37.1719,37.2908,37.0727,37.2214,98923.0
2023-03-15 10:55:00,37.56,37.64,37.49,37.6,139524.0,37.2313,37.3106,37.162,37.271,139524.0
2023-03-15 11:00:00,37.6,37.6,37.5,37.53,114098.0,37.271,37.271,37.1719,37.2016,114098.0
2023-03-15 11:05:00,37.53,37.61,37.44,37.54,153445.0,37.2016,37.2809,37.1124,37.2115,153445.0
2023-03-15 11:10:00,37.55,37.63,37.52,37.55,134719.0,37.2214,37.3007,37.1917,37.2214,134719.0
2023-03-15 11:15:00,37.54,37.69,37.53,37.66,54136.0,37.2115,37.3602,37.2016,37.3305,54136.0
2023-03-15 11:20:00,37.65,37.65,37.32,37.35,133048.0,37.3206,37.3206,36.9934,37.0232,133048.0
2023-03-15 11:25:00,37.34,37.5,37.34,37.36,156135.0,37.0133,37.1719,37.0133,37.0331,156135.0
2023-03-15 11:30:00,37.36,37.54,37.33,37.37,146949.0,37.0331,37.2115,37.0034,37.043,146949.0
2023-03-15 11:35:00,37.37,37.43,37.35,37.38,77512.0,37.043,37.1025,37.0232,37.0529,77512.0
2023-03-15 11:40:00,37.38,37.61,37.38,37.59,159771.0,37.0529,37.2809,37.0529,37.2611,159771.0
2023-03-15 11:45:00,37.58,37.74,37.48,37.63,247799.0,37.2512,37.4098,37.152,37.3007,247799.0
2023-03-15 11:50:00,37.63,37.64,37.33,37.4,228255.0,37.3007,37.3106,37.0034,37.0727,228255.0
2023-03-15 11:55:00,37.4,37.45,37.32,37.37,82583.0,37.0727,37.1223,36.9934,37.043,82583.0
2023-03-15 12:00:00,37.37,37.49,37.33,37.34,96287.0,37.043,37.162,37.0034,37.0133,96287.0
2023-03-15 12:05:00,37.33,37.36,37.26,37.32,96146.0,37.0034,37.0331,36.934,36.9934,96146.0
2023-03-15 12:10:00,37.32,37.32,37.19,37.25,120783.0,36.9934,36.9934,36.8646,36.9241,120783.0
2023-03-15 12:15:00,37.25,37.3,37.06,37.09,226418.0,36.9241,36.9736,36.7357,36.7655,226418.0
2023-03-15 12:20:00,37.08,37.17,36.97,37.0,175398.0,36.7555,36.8448,36.6465,36.6762,175398.0
2023-03-15 12:25:00,37.0,37.09,36.94,37.06,240635.0,36.6762,36.7655,36.6168,36.7357,240635.0
2023-03-15 12:30:00,37.05,37.15,37.04,37.06,147406.0,36.7258,36.8249,36.7159,36.7357,147406.0
2023-03-15 12:35:00,37.05,37.09,36.91,36.94,109722.0,36.7258,36.7655,36.587,36.6168,109722.0
2023-03-15 12:40:00,36.93,36.95,36.84,36.86,156462.0,36.6069,36.6267,36.5176,36.5375,156462.0
2023-03-15 12:45:00,36.87,37.07,36.84,37.05,167930.0,36.5474,36.7456,36.5176,36.7258,167930.0
2023-03-15 12:50:00,37.05,37.06,36.84,36.89,93084.0,36.7258,36.7357,36.5176,36.5672,93084.0
2023-03-15 12:55:00,36.88,36.91,36.75,36.88,150514.0,36.5573,36.587,36.4284,36.5573,150514.0
2023-03-15 13:00:00,36.88,36.94,36.79,36.84,75183.0,36.5573,36.6168,36.4681,36.5176,75183.0
2023-03-15 13:05:00,36.84,37.05,36.84,37.01,100638.0,36.5176,36.7258,36.5176,36.6862,100638.0
2023-03-15 13:10:00,37.01,37.16,36.99,37.14,79957.0,36.6862,36.8348,36.6663,36.815,79957.0
2023-03-15 13:15:00,37.14,37.22,37.09,37.16,77040.0,36.815,36.8943,36.7655,36.8348,77040.0
2023-03-15 13:20:00,37.16,37.24,37.11,37.2,86535.0,36.8348,36.9141,36.7853,36.8745,86535.0
2023-03-15 13:25:00,37.2,37.28,37.14,37.28,184438.0,36.8745,36.9538,36.815,36.9538,184438.0
2023-03-15 13:30:00,37.27,37.33,37.14,37.33,132854.0,36.9439,37.0034,36.815,37.0034,132854.0
2023-03-15 13:35:00,37.33,37.36,37.22,37.23,87984.0,37.0034,37.0331,36.8943,36.9042,87984.0
2023-03-15 13:40:00,37.24,37.27,37.14,37.2,163726.0,36.9141,36.9439,36.815,36.8745,163726.0
2023-03-15 13:45:00,37.2,37.2,37.07,37.13,158301.0,36.8745,36.8745,36.7456,36.8051,158301.0
2023-03-15 13:50:00,37.13,37.38,37.13,37.38,82022.0,36.8051,37.0529,36.8051,37.0529,82022.0
2023-03-15 13:55:00,37.38,37.5,37.33,37.41,89310.0,37.0529,37.1719,37.0034,37.0827,89310.0
2023-03-15 14:00:00,37.42,37.43,37.27,37.32,63335.0,37.0926,37.1025,36.9439,36.9934,63335.0
2023-03-15 14:05:00,37.32,37.44,37.27,37.37,121274.0,36.9934,37.1124,36.9439,37.043,121274.0
2023-03-15 14:10:00,37.37,37.46,37.34,37.34,59034.0,37.043,37.1322,37.0133,37.0133,59034.0
2023-03-15 14:15:00,37.34,37.53,37.27,37.52,124785.0,37.0133,37.2016,36.9439,37.1917,124785.0
2023-03-15 14:20:00,37.51,37.79,37.5,37.74,223827.0,37.1818,37.4593,37.1719,37.4098,223827.0
2023-03-15 14:25:00,37.73,38.03,37.68,37.86,332973.0,37.3999,37.6972,37.3503,37.5287,332973.0
2023-03-15 14:30:00,37.88,38.05,37.75,37.95,335768.0,37.5485,37.7171,37.4197,37.6179,335768.0
2023-03-15 14:35:00,37.95,37.99,37.79,37.9,170061.0,37.6179,37.6576,37.4593,37.5684,170061.0
2023-03-15 14:40:00,37.89,38.02,37.84,37.96,140483.0,37.5585,37.6873,37.5089,37.6278,140483.0
2023-03-15 14:45:00,37.97,37.97,37.78,37.8,140081.0,37.6378,37.6378,37.4494,37.4692,140081.0
2023-03-15 14:50:00,37.8,37.88,37.65,37.88,94288.0,37.4692,37.5485,37.3206,37.5485,94288.0
2023-03-15 14:55:00,37.87,37.9,37.75,37.83,255337.0,37.5386,37.5684,37.4197,37.499,255337.0
2023-03-15 15:00:00,37.85,37.98,37.81,37.83,174761.0,37.5188,37.6477,37.4792,37.499,174761.0
2023-03-15 15:05:00,37.83,37.98,37.68,37.7,171820.0,37.499,37.6477,37.3503,37.3701,171820.0
2023-03-15 15:10:00,37.69,37.85,37.65,37.84,151392.0,37.3602,37.5188,37.3206,37.5089,151392.0
2023-03-15 15:15:00,37.84,38.01,37.81,37.94,292759.0,37.5089,37.6774,37.4792,37.608,292759.0
2023-03-15 15:20:00,37.94,38.04,37.86,37.94,205960.0,37.608,37.7071,37.5287,37.608,205960.0
2023-03-15 15:25:00,37.93,38.02,37.85,37.99,159383.0,37.5981,37.6873,37.5188,37.6576,159383.0
2023-03-15 15:30:00,37.99,38.01,37.84,37.9,212501.0,37.6576,37.6774,37.5089,37.5684,212501.0
2023-03-15 15:35:00,37.9,37.92,37.64,37.69,133767.0,37.5684,37.5882,37.3106,37.3602,133767.0
2023-03-15 15:40:00,37.68,37.73,37.52,37.71,154485.0,37.3503,37.3999,37.1917,37.38,154485.0
2023-03-15 15:45:00,37.7,37.74,37.58,37.67,233023.0,37.3701,37.4098,37.2512,37.3404,233023.0
2023-03-15 15:50:00,37.66,37.67,37.44,37.47,516717.0,37.3305,37.3404,37.1124,37.1421,516717.0
2023-03-15 15:55:00,37.46,37.72,37.42,37.63,1513138.0,37.1322,37.3899,37.0926,37.3007,1513138.0
2023-03-16 09:30:00,37.56,37.74,37.4,37.63,201429.0,37.2313,37.4098,37.0727,37.3007,201429.0
2023-03-16 09:35:00,37.59,38.14,37.58,38.14,153068.0,37.2611,37.8063,37.2512,37.8063,153068.0
2023-03-16 09:40:00,38.13,38.34,38.1,38.25,114743.0,37.7964,38.0045,37.7666,37.9153,114743.0
2023-03-16 09:45:00,38.23,38.32,38.05,38.21,163068.0,37.8955,37.9847,37.7171,37.8757,163068.0
2023-03-16 09:50:00,38.22,38.48,38.22,38.41,103636.0,37.8856,38.1433,37.8856,38.0739,103636.0
2023-03-16 09:55:00,38.39,38.71,38.36,38.68,155756.0,38.0541,38.3713,38.0243,38.3415,155756.0
2023-03-16 10:00:00,38.69,38.71,38.33,38.35,210152.0,38.3515,38.3713,37.9946,38.0144,210152.0
2023-03-16 10:05:00,38.37,38.55,38.27,38.45,146662.0,38.0343,38.2127,37.9351,38.1136,146662.0
2023-03-16 10:10:00,38.45,38.66,38.45,38.55,53999.0,38.1136,38.3217,38.1136,38.2127,53999.0
2023-03-16 10:15:00,38.55,38.56,38.24,38.32,95175.0,38.2127,38.2226,37.9054,37.9847,95175.0
2023-03-16 10:20:00,38.32,38.55,38.29,38.49,52137.0,37.9847,38.2127,37.955,38.1532,52137.0
2023-03-16 10:25:00,38.48,38.57,38.44,38.51,79567.0,38.1433,38.2325,38.1036,38.173,79567.0
2023-03-16 10:30:00,38.53,38.55,38.37,38.4,61511.0,38.1929,38.2127,38.0343,38.064,61511.0
2023-03-16 10:35:00,38.41,38.57,38.39,38.54,84505.0,38.0739,38.2325,38.0541,38.2028,84505.0
2023-03-16 10:40:00,38.54,38.72,38.52,38.59,104349.0,38.2028,38.3812,38.1829,38.2523,104349.0
2023-03-16 10:45:00,38.59,39.02,38.58,38.97,415431.0,38.2523,38.6786,38.2424,38.629,415431.0
2023-03-16 10:50:00,38.97,39.23,38.94,39.21,128410.0,38.629,38.8867,38.5993,38.8669,128410.0
2023-03-16 10:55:00,39.21,39.29,38.98,38.99,160779.0,38.8669,38.9462,38.6389,38.6488,160779.0
2023-03-16 11:00:00,38.98,39.03,38.89,38.95,83541.0,38.6389,38.6885,38.5497,38.6092,83541.0
2023-03-16 11:05:00,38.95,39.2,38.89,39.1,55282.0,38.6092,38.857,38.5497,38.7579,55282.0
2023-03-16 11:10:00,39.13,39.16,39.01,39.04,68838.0,38.7876,38.8173,38.6687,38.6984,68838.0
2023-03-16 11:15:00,39.05,39.15,39.01,39.12,61802.0,38.7083,38.8074,38.6687,38.7777,61802.0
2023-03-16 11:20:00,39.12,39.19,39.04,39.19,95233.0,38.7777,38.8471,38.6984,38.8471,95233.0
2023-03-16 11:25:00,39.17,39.28,39.14,39.24,112924.0,38.8273,38.9363,38.7975,38.8966,112924.0
2023-03-16 11:30:00,39.28,39.29,39.09,39.09,67032.0,38.9363,38.9462,38.748,38.748,67032.0
2023-03-16 11:35:00,39.1,39.14,39.04,39.09,51451.0,38.7579,38.7975,38.6984,38.748,51451.0
2023-03-16 11:40:00,39.09,39.24,39.08,39.24,58240.0,38.748,38.8966,38.738,38.8966,58240.0
2023-03-16 11:45:00,39.25,39.25,39.1,39.21,104375.0,38.9066,38.9066,38.7579,38.8669,104375.0
2023-03-16 11:50:00,39.21,39.42,39.14,39.4,96400.0,38.8669,39.0751,38.7975,39.0552,96400.0
2023-03-16 11:55:00,39.41,39.56,39.4,39.44,102583.0,39.0652,39.2138,39.0552,39.0949,102583.0
2023-03-16 12:00:00,39.43,39.56,39.4,39.41,166535.0,39.085,39.2138,39.0552,39.0652,166535.0
2023-03-16 12:05:00,39.41,39.54,39.36,39.37,362469.0,39.0652,39.194,39.0156,39.0255,362469.0
2023-03-16 12:10:00,39.37,39.41,39.22,39.32,206428.0,39.0255,39.0652,38.8768,38.9759,206428.0
2023-03-16 12:15:00,39.31,39.36,39.24,39.34,458833.0,38.966,39.0156,38.8966,38.9958,458833.0
2023-03-16 12:20:00,39.33,39.5,39.33,39.48,119805.0,38.9859,39.1544,38.9859,39.1345,119805.0
2023-03-16 12:25:00,39.47,39.6,39.47,39.6,108826.0,39.1246,39.2535,39.1246,39.2535,108826.0
2023-03-16 12:30:00,39.6,39.76,39.58,39.74,105410.0,39.2535,39.4121,39.2337,39.3923,105410.0
2023-03-16 12:35:00,39.75,39.75,39.59,39.62,204998.0,39.4022,39.4022,39.2436,39.2733,204998.0
2023-03-16 12:40:00,39.61,39.81,39.56,39.8,82465.0,39.2634,39.4617,39.2138,39.4517,82465.0
2023-03-16 12:45:00,39.81,39.91,39.75,39.9,214278.0,39.4617,39.5608,39.4022,39.5509,214278.0
2023-03-16 12:50:00,39.91,40.0,39.8,39.93,244063.0,39.5608,39.65,39.4517,39.5806,244063.0
2023-03-16 12:55:00,39.95,40.24,39.93,40.21,159382.0,39.6004,39.8879,39.5806,39.8582,159382.0
2023-03-16 13:00:00,40.21,40.53,40.21,40.5,238696.0,39.8582,40.1754,39.8582,40.1456,238696.0
2023-03-16 13:05:00,40.49,40.53,40.3,40.34,142748.0,40.1357,40.1754,39.9474,39.987,142748.0
2023-03-16 13:10:00,40.34,40.34,40.0,40.02,154632.0,39.987,39.987,39.65,39.6698,154632.0
2023-03-16 13:15:00,40.02,40.03,39.78,39.9,175118.0,39.6698,39.6797,39.4319,39.5509,175118.0
2023-03-16 13:20:00,39.9,40.07,39.85,40.05,108626.0,39.5509,39.7194,39.5013,39.6996,108626.0
2023-03-16 13:25:00,40.05,40.1,40.03,40.05,59456.0,39.6996,39.7491,39.6797,39.6996,59456.0
2023-03-16 13:30:00,40.05,40.1,39.97,40.0,64127.0,39.6996,39.7491,39.6203,39.65,64127.0
2023-03-16 13:35:00,40.0,40.01,39.88,39.97,85962.0,39.65,39.6599,39.531,39.6203,85962.0
2023-03-16 13:40:00,39.98,40.06,39.93,40.0,127681.0,39.6302,39.7095,39.5806,39.65,127681.0
2023-03-16 13:45:00,40.0,40.05,39.96,39.99,57490.0,39.65,39.6996,39.6103,39.6401,57490.0
2023-03-16 13:50:00,39.99,40.03,39.85,40.01,66247.0,39.6401,39.6797,39.5013,39.6599,66247.0
2023-03-16 13:55:00,40.01,40.05,39.9,39.91,103635.0,39.6599,39.6996,39.5509,39.5608,103635.0
2023-03-16 14:00:00,39.9,40.0,39.84,40.0,61124.0,39.5509,39.65,39.4914,39.65,61124.0
2023-03-16 14:05:00,39.99,40.01,39.92,40.0,72746.0,39.6401,39.6599,39.5707,39.65,72746.0
2023-03-16 14:10:00,40.0,40.02,39.91,39.93,44325.0,39.65,39.6698,39.5608,39.5806,44325.0
2023-03-16 14:15:00,39.93,39.93,39.78,39.87,85097.0,39.5806,39.5806,39.4319,39.5211,85097.0
2023-03-16 14:20:00,39.87,39.92,39.82,39.84,78722.0,39.5211,39.5707,39.4716,39.4914,78722.0
2023-03-16 14:25:00,39.84,39.98,39.79,39.98,68684.0,39.4914,39.6302,39.4418,39.6302,68684.0
2023-03-16 14:30:00,39.97,39.99,39.88,39.93,52062.0,39.6203,39.6401,39.531,39.5806,52062.0
2023-03-16 14:35:00,39.92,40.16,39.9,40.11,65491.0,39.5707,39.8086,39.5509,39.759,65491.0
2023-03-16 14:40:00,40.11,40.17,40.05,40.16,80694.0,39.759,39.8185,39.6996,39.8086,80694.0
2023-03-16 14:45:00,40.15,40.16,40.05,40.14,678233.0,39.7987,39.8086,39.6996,39.7888,678233.0
2023-03-16 14:50:00,40.14,40.21,40.08,40.18,259866.0,39.7888,39.8582,39.7293,39.8284,259866.0
2023-03-16 14:55:00,40.18,40.21,40.15,40.16,44536.0,39.8284,39.8582,39.7987,39.8086,44536.0
2023-03-16 15:00:00,40.15,40.19,40.04,40.17,108272.0,39.7987,39.8383,39.6896,39.8185,108272.0
2023-03-16 15:05:00,40.18,40.28,40.17,40.2,116879.0,39.8284,39.9275,39.8185,39.8482,116879.0
2023-03-16 15:10:00,40.19,40.29,40.16,40.25,121414.0,39.8383,39.9375,39.8086,39.8978,121414.0
2023-03-16 15:15:00,40.25,40.3,40.2,40.27,110725.0,39.8978,39.9474,39.8482,39.9176,110725.0
2023-03-16 15:20:00,40.27,40.45,40.26,40.41,112956.0,39.9176,40.0961,39.9077,40.0564,112956.0
2023-03-16 15:25:00,40.41,40.53,40.4,40.48,139692.0,40.0564,40.1754,40.0465,40.1258,139692.0
2023-03-16 15:30:00,40.48,40.52,40.29,40.3,261228.0,40.1258,40.1654,39.9375,39.9474,261228.0
2023-03-16 15:35:00,40.3,40.32,40.19,40.32,227475.0,39.9474,39.9672,39.8383,39.9672,227475.0
2023-03-16 15:40:00,40.32,40.42,40.31,40.4,179469.0,39.9672,40.0663,39.9573,40.0465,179469.0
2023-03-16 15:45:00,40.39,40.49,40.29,40.39,311752.0,40.0366,40.1357,39.9375,40.0366,311752.0
2023-03-16 15:50:00,40.39,40.45,40.31,40.36,513144.0,40.0366,40.0961,39.9573,40.0068,513144.0
2023-03-16 15:55:00,40.36,40.38,40.27,40.35,752820.0,40.0068,40.0267,39.9176,39.9969,752820.0
2023-03-17 09:30:00,40.23,40.34,39.89,39.96,643011.0,39.878,39.987,39.541,39.6103,643011.0
2023-03-17 09:35:00,39.96,40.2,39.82,40.15,128566.0,39.6103,39.8482,39.4716,39.7987,128566.0
2023-03-17 09:40:00,40.16,40.22,39.76,39.94,90533.0,39.8086,39.8681,39.4121,39.5905,90533.0
2023-03-17 09:45:00,39.97,39.97,39.53,39.58,154532.0,39.6203,39.6203,39.1841,39.2337,154532.0
2023-03-17 09:50:00,39.59,40.02,39.59,39.99,143839.0,39.2436,39.6698,39.2436,39.6401,143839.0
2023-03-17 09:55:00,39.98,40.11,39.93,39.99,116009.0,39.6302,39.759,39.5806,39.6401,116009.0
2023-03-17 10:00:00,40.01,40.41,40.01,40.38,139283.0,39.6599,40.0564,39.6599,40.0267,139283.0
2023-03-17 10:05:00,40.37,40.41,40.2,40.25,87414.0,40.0168,40.0564,39.8482,39.8978,87414.0
2023-03-17 10:10:00,40.25,40.25,40.12,40.13,81601.0,39.8978,39.8978,39.7689,39.7789,81601.0
2023-03-17 10:15:00,40.12,40.14,39.79,39.84,206887.0,39.7689,39.7888,39.4418,39.4914,206887.0
2023-03-17 10:20:00,39.83,40.02,39.83,39.96,358760.0,39.4815,39.6698,39.4815,39.6103,358760.0
2023-03-17 10:25:00,39.95,40.11,39.89,40.02,188428.0,39.6004,39.759,39.541,39.6698,188428.0
2023-03-17 10:30:00,40.01,40.18,39.89,39.91,252138.0,39.6599,39.8284,39.541,39.5608,252138.0
2023-03-17 10:35:00,39.89,39.97,39.77,39.94,154236.0,39.541,39.6203,39.422,39.5905,154236.0
2023-03-17 10:40:00,39.93,39.94,39.62,39.62,209855.0,39.5806,39.5905,39.2733,39.2733,209855.0
2023-03-17 10:45:00,39.61,39.84,39.5,39.84,144136.0,39.2634,39.4914,39.1544,39.4914,144136.0
2023-03-17 10:50:00,39.84,39.85,39.64,39.7,99896.0,39.4914,39.5013,39.2931,39.3526,99896.0
2023-03-17 10:55:00,39.7,39.95,39.7,39.91,111652.0,39.3526,39.6004,39.3526,39.5608,111652.0
2023-03-17 11:00:00,39.91,39.92,39.78,39.88,66363.0,39.5608,39.5707,39.4319,39.531,66363.0
2023-03-17 11:05:00,39.89,40.06,39.82,40.02,135069.0,39.541,39.7095,39.4716,39.6698,135069.0
2023-03-17 11:10:00,40.01,40.11,39.97,40.1,67200.0,39.6599,39.759,39.6203,39.7491,67200.0
2023-03-17 11:15:00,40.11,40.29,40.09,40.25,66877.0,39.759,39.9375,39.7392,39.8978,66877.0
2023-03-17 11:20:00,40.25,40.31,40.03,40.05,48373.0,39.8978,39.9573,39.6797,39.6996,48373.0
2023-03-17 11:25:00,40.05,40.14,39.95,40.13,113166.0,39.6996,39.7888,39.6004,39.7789,113166.0
2023-03-17 11:30:00,40.11,40.2,40.06,40.17,98563.0,39.759,39.8482,39.7095,39.8185,98563.0
2023-03-17 11:35:00,40.15,40.15,39.94,39.98,50788.0,39.7987,39.7987,39.5905,39.6302,50788.0
2023-03-17 11:40:00,39.97,40.07,39.86,40.0,91829.0,39.6203,39.7194,39.5112,39.65,91829.0
2023-03-17 11:45:00,40.0,40.1,39.97,40.08,89347.0,39.65,39.7491,39.6203,39.7293,89347.0
2023-03-17 11:50:00,40.08,40.19,40.06,40.11,72108.0,39.7293,39.8383,39.7095,39.759,72108.0
2023-03-17 11:55:00,40.1,40.23,40.1,40.18,57525.0,39.7491,39.878,39.7491,39.8284,57525.0
2023-03-17 12:00:00,40.17,40.21,40.13,40.19,55187.0,39.8185,39.8582,39.7789,39.8383,55187.0
2023-03-17 12:05:00,40.18,40.26,40.08,40.26,45820.0,39.8284,39.9077,39.7293,39.9077,45820.0
2023-03-17 12:10:00,40.25,40.25,40.15,40.17,71202.0,39.8978,39.8978,39.7987,39.8185,71202.0
2023-03-17 12:15:00,40.18,40.18,40.02,40.05,50131.0,39.8284,39.8284,39.6698,39.6996,50131.0
2023-03-17 12:20:00,40.06,40.1,39.99,40.04,66991.0,39.7095,39.7491,39.6401,39.6896,66991.0
2023-03-17 12:25:00,40.04,40.19,40.01,40.19,104714.0,39.6896,39.8383,39.6599,39.8383,104714.0
2023-03-17 12:30:00,40.19,40.35,40.08,40.17,759550.0,39.8383,39.9969,39.7293,39.8185,759550.0
2023-03-17 12:35:00,40.16,40.16,39.98,40.0,93451.0,39.8086,39.8086,39.6302,39.65,93451.0
2023-03-17 12:40:00,40.01,40.02,39.89,39.93,37651.0,39.6599,39.6698,39.541,39.5806,37651.0
2023-03-17 12:45:00,39.89,39.89,39.78,39.79,66267.0,39.541,39.541,39.4319,39.4418,66267.0
2023-03-17 12:50:00,39.8,39.91,39.8,39.81,43997.0,39.4517,39.5608,39.4517,39.4617,43997.0
2023-03-17 12:55:00,39.81,39.95,39.8,39.9,45375.0,39.4617,39.6004,39.4517,39.5509,45375.0
2023-03-17 13:00:00,39.9,40.0,39.89,40.0,51809.0,39.5509,39.65,39.541,39.65,51809.0
2023-03-17 13:05:00,40.01,40.13,39.97,40.12,38937.0,39.6599,39.7789,39.6203,39.7689,38937.0
2023-03-17 13:10:00,40.12,40.23,40.09,40.19,59959.0,39.7689,39.878,39.7392,39.8383,59959.0
2023-03-17 13:15:00,40.19,40.21,40.11,40.16,111690.0,39.8383,39.8582,39.759,39.8086,111690.0
2023-03-17 13:20:00,40.16,40.27,40.15,40.17,49100.0,39.8086,39.9176,39.7987,39.8185,49100.0
2023-03-17 13:25:00,40.16,40.21,40.13,40.19,44957.0,39.8086,39.8582,39.7789,39.8383,44957.0
2023-03-17 13:30:00,40.2,40.27,40.14,40.18,67691.0,39.8482,39.9176,39.7888,39.8284,67691.0
2023-03-17 13:35:00,40.18,40.21,40.11,40.2,72393.0,39.8284,39.8582,39.759,39.8482,72393.0
2023-03-17 13:40:00,40.2,40.2,40.05,40.12,28004.0,39.8482,39.8482,39.6996,39.7689,28004.0
2023-03-17 13:45:00,40.12,40.22,40.1,40.14,34775.0,39.7689,39.8681,39.7491,39.7888,34775.0
2023-03-17 13:50:00,40.14,40.21,40.12,40.21,55352.0,39.7888,39.8582,39.7689,39.8582,55352.0
2023-03-17 13:55:00,40.21,40.21,40.09,40.19,36559.0,39.8582,39.8582,39.7392,39.8383,36559.0
2023-03-17 14:00:00,40.21,40.33,40.2,40.21,43331.0,39.8582,39.9771,39.8482,39.8582,43331.0
2023-03-17 14:05:00,40.22,40.29,40.13,40.24,46456.0,39.8681,39.9375,39.7789,39.8879,46456.0
2023-03-17 14:10:00,40.25,40.32,40.2,40.21,66386.0,39.8978,39.9672,39.8482,39.8582,66386.0
2023-03-17 14:15:00,40.22,40.22,40.1,40.12,65353.0,39.8681,39.8681,39.7491,39.7689,65353.0
2023-03-17 14:20:00,40.12,40.16,40.01,40.03,31019.0,39.7689,39.8086,39.6599,39.6797,31019.0
2023-03-17 14:25:00,40.03,40.04,39.97,39.98,41224.0,39.6797,39.6896,39.6203,39.6302,41224.0
2023-03-17 14:30:00,39.98,40.09,39.96,40.04,48179.0,39.6302,39.7392,39.6103,39.6896,48179.0
2023-03-17 14:35:00,40.04,40.05,39.85,39.9,94743.0,39.6896,39.6996,39.5013,39.5509,94743.0
2023-03-17 14:40:00,39.9,39.91,39.84,39.86,49449.0,39.5509,39.5608,39.4914,39.5112,49449.0
2023-03-17 14:45:00,39.86,39.89,39.79,39.84,87002.0,39.5112,39.541,39.4418,39.4914,87002.0
2023-03-17 14:50:00,39.83,39.91,39.7,39.9,49027.0,39.4815,39.5608,39.3526,39.5509,49027.0
2023-03-17 14:55:00,39.9,39.96,39.86,39.89,95192.0,39.5509,39.6103,39.5112,39.541,95192.0
2023-03-17 15:00:00,39.89,39.92,39.82,39.86,71340.0,39.541,39.5707,39.4716,39.5112,71340.0
2023-03-17 15:05:00,39.87,39.92,39.8,39.9,69971.0,39.5211,39.5707,39.4517,39.5509,69971.0
2023-03-17 15:10:00,39.91,40.01,39.9,39.98,67195.0,39.5608,39.6599,39.5509,39.6302,67195.0
2023-03-17 15:15:00,39.98,40.12,39.92,40.08,80767.0,39.6302,39.7689,39.5707,39.7293,80767.0
2023-03-17 15:20:00,40.09,40.19,40.03,40.19,59757.0,39.7392,39.8383,39.6797,39.8383,59757.0
2023-03-17 15:25:00,40.19,40.19,40.07,40.16,47932.0,39.8383,39.8383,39.7194,39.8086,47932.0
2023-03-17 15:30:00,40.16,40.17,39.94,40.02,151960.0,39.8086,39.8185,39.5905,39.6698,151960.0
2023-03-17 15:35:00,40.02,40.03,39.94,39.99,102367.0,39.6698,39.6797,39.5905,39.6401,102367.0
2023-03-17 15:40:00,39.98,40.11,39.98,40.07,81753.0,39.6302,39.759,39.6302,39.7194,81753.0
2023-03-17 15:45:00,40.07,40.08,39.91,39.95,116499.0,39.7194,39.7293,39.5608,39.6004,116499.0
2023-03-17 15:50:00,39.95,40.17,39.93,40.11,409837.0,39.6004,39.8185,39.5806,39.759,409837.0
2023-03-17 15:55:00,40.11,40.12,39.93,39.97,703356.0,39.759,39.7689,39.5806,39.6203,703356.0
2023-03-20 09:30:00,39.96,40.14,39.77,39.78,215523.0,39.6103,39.7888,39.422,39.4319,215523.0
2023-03-20 09:35:00,39.79,39.85,39.51,39.76,76889.0,39.4418,39.5013,39.1643,39.4121,76889.0
2023-03-20 09:40:00,39.74,39.94,39.7,39.77,81593.0,39.3923,39.5905,39.3526,39.422,81593.0
2023-03-20 09:45:00,39.77,39.94,39.54,39.91,105431.0,39.422,39.5905,39.194,39.5608,105431.0
2023-03-20 09:50:00,39.93,40.02,39.85,39.85,99663.0,39.5806,39.6698,39.5013,39.5013,99663.0
2023-03-20 09:55:00,39.85,40.01,39.79,39.9,127952.0,39.5013,39.6599,39.4418,39.5509,127952.0
2023-03-20 10:00:00,39.9,40.18,39.89,40.17,88929.0,39.5509,39.8284,39.541,39.8185,88929.0
2023-03-20 10:05:00,40.18,40.23,39.99,40.08,104937.0,39.8284,39.878,39.6401,39.7293,104937.0
2023-03-20 10:10:00,40.08,40.22,39.99,40.09,81094.0,39.7293,39.8681,39.6401,39.7392,81094.0
2023-03-20 10:15:00,40.08,40.16,39.78,39.79,115029.0,39.7293,39.8086,39.4319,39.4418,115029.0
2023-03-20 10:20:00,39.8,40.13,39.77,40.12,95601.0,39.4517,39.7789,39.422,39.7689,95601.0
2023-03-20 10:25:00,40.12,40.26,40.1,40.23,61692.0,39.7689,39.9077,39.7491,39.878,61692.0
2023-03-20 10:30:00,40.23,40.4,40.21,40.38,106163.0,39.878,40.0465,39.8582,40.0267,106163.0
2023-03-20 10:35:00,40.41,40.42,40.05,40.05,69559.0,40.0564,40.0663,39.6996,39.6996,69559.0
2023-03-20 10:40:00,40.05,40.16,40.04,40.08,62702.0,39.6996,39.8086,39.6896,39.7293,62702.0
2023-03-20 10:45:00,40.07,40.17,40.01,40.14,107731.0,39.7194,39.8185,39.6599,39.7888,107731.0
2023-03-20 10:50:00,40.14,40.15,39.95,39.96,65548.0,39.7888,39.7987,39.6004,39.6103,65548.0
2023-03-20 10:55:00,39.96,40.12,39.94,40.1,59037.0,39.6103,39.7689,39.5905,39.7491,59037.0
2023-03-20 11:00:00,40.09,40.21,40.02,40.2,70355.0,39.7392,39.8582,39.6698,39.8482,70355.0
2023-03-20 11:05:00,40.2,40.38,40.2,40.23,76084.0,39.8482,40.0267,39.8482,39.878,76084.0
2023-03-20 11:10:00,40.23,40.25,40.1,40.24,54424.0,39.878,39.8978,39.7491,39.8879,54424.0
2023-03-20 11:15:00,40.24,40.24,40.14,40.17,27429.0,39.8879,39.8879,39.7888,39.8185,27429.0
2023-03-20 11:20:00,40.18,40.19,40.05,40.07,28470.0,39.8284,39.8383,39.6996,39.7194,28470.0
2023-03-20 11:25:00,40.08,40.24,40.07,40.23,46016.0,39.7293,39.8879,39.7194,39.878,46016.0
2023-03-20 11:30:00,40.23,40.23,40.1,40.13,42147.0,39.878,39.878,39.7491,39.7789,42147.0
2023-03-20 11:35:00,40.15,40.2,40.13,40.2,37903.0,39.7987,39.8482,39.7789,39.8482,37903.0
2023-03-20 11:40:00,40.18,40.22,40.08,40.12,24917.0,39.8284,39.8681,39.7293,39.7689,24917.0
2023-03-20 11:45:00,40.11,40.13,40.0,40.02,24448.0,39.759,39.7789,39.65,39.6698,24448.0
2023-03-20 11:50:00,40.02,40.13,39.98,39.98,52624.0,39.6698,39.7789,39.6302,39.6302,52624.0
2023-03-20 11:55:00,39.98,39.99,39.92,39.93,48800.0,39.6302,39.6401,39.5707,39.5806,48800.0
2023-03-20 12:00:00,39.93,39.95,39.89,39.93,61339.0,39.5806,39.6004,39.541,39.5806,61339.0
2023-03-20 12:05:00,39.93,39.94,39.75,39.76,49951.0,39.5806,39.5905,39.4022,39.4121,49951.0
2023-03-20 12:10:00,39.74,39.86,39.72,39.86,97562.0,39.3923,39.5112,39.3724,39.5112,97562.0
2023-03-20 12:15:00,39.86,39.92,39.75,39.86,110287.0,39.5112,39.5707,39.4022,39.5112,110287.0
2023-03-20 12:20:00,39.88,39.9,39.76,39.79,71262.0,39.531,39.5509,39.4121,39.4418,71262.0
2023-03-20 12:25:00,39.78,39.78,39.67,39.75,59119.0,39.4319,39.4319,39.3229,39.4022,59119.0
2023-03-20 12:30:00,39.74,39.78,39.62,39.69,60800.0,39.3923,39.4319,39.2733,39.3427,60800.0
2023-03-20 12:35:00,39.68,39.7,39.57,39.59,54080.0,39.3328,39.3526,39.2238,39.2436,54080.0
2023-03-20 12:40:00,39.59,39.76,39.58,39.71,34743.0,39.2436,39.4121,39.2337,39.3625,34743.0
2023-03-20 12:45:00,39.73,39.81,39.67,39.79,35124.0,39.3824,39.4617,39.3229,39.4418,35124.0
2023-03-20 12:50:00,39.79,39.89,39.78,39.85,36373.0,39.4418,39.541,39.4319,39.5013,36373.0
2023-03-20 12:55:00,39.86,39.92,39.8,39.82,51764.0,39.5112,39.5707,39.4517,39.4716,51764.0
2023-03-20 13:00:00,39.84,39.95,39.81,39.95,38283.0,39.4914,39.6004,39.4617,39.6004,38283.0
2023-03-20 13:05:00,39.94,40.04,39.87,39.91,49080.0,39.5905,39.6896,39.5211,39.5608,49080.0
2023-03-20 13:10:00,39.91,40.04,39.9,40.0,33634.0,39.5608,39.6896,39.5509,39.65,33634.0
2023-03-20 13:15:00,40.01,40.1,40.01,40.09,44837.0,39.6599,39.7491,39.6599,39.7392,44837.0
2023-03-20 13:20:00,40.09,40.12,40.04,40.11,36403.0,39.7392,39.7689,39.6896,39.759,36403.0
2023-03-20 13:25:00,40.12,40.14,40.06,40.09,32896.0,39.7689,39.7888,39.7095,39.7392,32896.0
2023-03-20 13:30:00,40.08,40.14,40.07,40.07,30933.0,39.7293,39.7888,39.7194,39.7194,30933.0
2023-03-20 13:35:00,40.06,40.14,40.02,40.13,37441.0,39.7095,39.7888,39.6698,39.7789,37441.0
2023-03-20 13:40:00,40.14,40.17,40.09,40.13,39548.0,39.7888,39.8185,39.7392,39.7789,39548.0
2023-03-20 13:45:00,40.12,40.13,40.07,40.11,17411.0,39.7689,39.7789,39.7194,39.759,17411.0
2023-03-20 13:50:00,40.12,40.12,40.03,40.06,27978.0,39.7689,39.7689,39.6797,39.7095,27978.0
2023-03-20 13:55:00,40.06,40.15,40.06,40.15,34096.0,39.7095,39.7987,39.7095,39.7987,34096.0
2023-03-20 14:00:00,40.14,40.16,40.05,40.07,21099.0,39.7888,39.8086,39.6996,39.7194,21099.0
2023-03-20 14:05:00,40.07,40.11,40.02,40.04,30782.0,39.7194,39.759,39.6698,39.6896,30782.0
2023-03-20 14:10:00,40.04,40.12,40.03,40.1,24225.0,39.6896,39.7689,39.6797,39.7491,24225.0
2023-03-20 14:15:00,40.11,40.18,40.06,40.17,33691.0,39.759,39.8284,39.7095,39.8185,33691.0
2023-03-20 14:20:00,40.16,40.25,40.16,40.23,51409.0,39.8086,39.8978,39.8086,39.878,51409.0
2023-03-20 14:25:00,40.23,40.31,40.18,40.19,43202.0,39.878,39.9573,39.8284,39.8383,43202.0
2023-03-20 14:30:00,40.2,40.25,40.14,40.2,69334.0,39.8482,39.8978,39.7888,39.8482,69334.0
2023-03-20 14:35:00,40.2,40.2,40.14,40.15,53245.0,39.8482,39.8482,39.7888,39.7987,53245.0
2023-03-20 14:40:00,40.14,40.22,40.11,40.21,26853.0,39.7888,39.8681,39.759,39.8582,26853.0
2023-03-20 14:45:00,40.21,40.28,40.2,40.26,48461.0,39.8582,39.9275,39.8482,39.9077,48461.0
2023-03-20 14:50:00,40.27,40.36,40.23,40.27,88500.0,39.9176,40.0068,39.878,39.9176,88500.0
2023-03-20 14:55:00,40.26,40.29,40.14,40.16,63437.0,39.9077,39.9375,39.7888,39.8086,63437.0
2023-03-20 15:00:00,40.16,40.21,40.11,40.17,50066.0,39.8086,39.8582,39.759,39.8185,50066.0
2023-03-20 15:05:00,40.17,40.26,40.11,40.12,56680.0,39.8185,39.9077,39.759,39.7689,56680.0
2023-03-20 15:10:00,40.11,40.13,40.02,40.06,47007.0,39.759,39.7789,39.6698,39.7095,47007.0
2023-03-20 15:15:00,40.06,40.11,39.98,40.1,48056.0,39.7095,39.759,39.6302,39.7491,48056.0
2023-03-20 15:20:00,40.09,40.1,40.0,40.05,71666.0,39.7392,39.7491,39.65,39.6996,71666.0
2023-03-20 15:25:00,40.05,40.11,40.04,40.04,42039.0,39.6996,39.759,39.6896,39.6896,42039.0
2023-03-20 15:30:00,40.03,40.12,40.01,40.12,87026.0,39.6797,39.7689,39.6599,39.7689,87026.0
2023-03-20 15:35:00,40.12,40.18,40.09,40.15,96884.0,39.7689,39.8284,39.7392,39.7987,96884.0
2023-03-20 15:40:00,40.15,40.19,40.11,40.11,105141.0,39.7987,39.8383,39.759,39.759,105141.0
2023-03-20 15:45:00,40.1,40.22,40.07,40.19,147283.0,39.7491,39.8681,39.7194,39.8383,147283.0
2023-03-20 15:50:00,40.19,40.36,40.17,40.29,270718.0,39.8383,40.0068,39.8185,39.9375,270718.0
2023-03-20 15:55:00,40.29,40.41,40.26,40.34,996952.0,39.9375,40.0564,39.9077,39.987,996952.0
2023-03-21 09:30:00,40.84,41.29,40.84,41.21,212829.0,40.4826,40.9287,40.4826,40.8494,212829.0
2023-03-21 09:35:00,41.22,41.44,41.2,41.31,91800.0,40.8593,41.0774,40.8395,40.9485,91800.0
2023-03-21 09:40:00,41.32,41.45,41.31,41.35,101729.0,40.9584,41.0873,40.9485,40.9882,101729.0
2023-03-21 09:45:00,41.36,41.43,41.24,41.25,120744.0,40.9981,41.0675,40.8791,40.8891,120744.0
2023-03-21 09:50:00,41.26,41.46,41.23,41.38,151951.0,40.899,41.0972,40.8692,41.0179,151951.0
2023-03-21 09:55:00,41.39,41.6,41.38,41.58,123293.0,41.0278,41.236,41.0179,41.2162,123293.0
2023-03-21 10:00:00,41.59,41.77,41.52,41.54,195600.0,41.2261,41.4045,41.1567,41.1765,195600.0
2023-03-21 10:05:00,41.53,41.54,41.3,41.34,111591.0,41.1666,41.1765,40.9386,40.9783,111591.0
2023-03-21 10:10:00,41.33,41.37,41.21,41.23,117646.0,40.9684,41.008,40.8494,40.8692,117646.0
2023-03-21 10:15:00,41.22,41.23,41.05,41.08,143721.0,40.8593,40.8692,40.6908,40.7205,143721.0
2023-03-21 10:20:00,41.09,41.1,40.91,40.97,111723.0,40.7305,40.7404,40.552,40.6115,111723.0
2023-03-21 10:25:00,40.98,41.04,40.84,41.01,113107.0,40.6214,40.6809,40.4826,40.6512,113107.0
2023-03-21 10:30:00,41.02,41.1,40.99,41.03,85815.0,40.6611,40.7404,40.6313,40.671,85815.0
2023-03-21 10:35:00,41.04,41.1,40.98,41.08,66432.0,40.6809,40.7404,40.6214,40.7205,66432.0
2023-03-21 10:40:00,41.07,41.14,40.98,41.01,61377.0,40.7106,40.78,40.6214,40.6512,61377.0
2023-03-21 10:45:00,41.02,41.18,41.01,41.15,93568.0,40.6611,40.8197,40.6512,40.7899,93568.0
2023-03-21 10:50:00,41.14,41.14,40.69,40.7,81946.0,40.78,40.78,40.334,40.3439,81946.0
2023-03-21 10:55:00,40.69,40.92,40.68,40.82,239918.0,40.334,40.5619,40.324,40.4628,239918.0
2023-03-21 11:00:00,40.81,40.95,40.81,40.94,27337.0,40.4529,40.5917,40.4529,40.5818,27337.0
2023-03-21 11:05:00,40.95,41.02,40.89,40.99,23610.0,40.5917,40.6611,40.5322,40.6313,23610.0
2023-03-21 11:10:00,40.98,41.12,40.95,41.1,38908.0,40.6214,40.7602,40.5917,40.7404,38908.0
2023-03-21 11:15:00,41.11,41.2,41.1,41.19,39082.0,40.7503,40.8395,40.7404,40.8296,39082.0
2023-03-21 11:20:00,41.19,41.21,41.06,41.11,47839.0,40.8296,40.8494,40.7007,40.7503,47839.0
2023-03-21 11:25:00,41.11,41.15,41.06,41.1,81329.0,40.7503,40.7899,40.7007,40.7404,81329.0
2023-03-21 11:30:00,41.11,41.15,41.05,41.05,49337.0,40.7503,40.7899,40.6908,40.6908,49337.0
2023-03-21 11:35:00,41.06,41.12,40.91,40.95,132659.0,40.7007,40.7602,40.552,40.5917,132659.0
2023-03-21 11:40:00,40.96,40.98,40.82,40.85,196462.0,40.6016,40.6214,40.4628,40.4926,196462.0
2023-03-21 11:45:00,40.85,40.85,40.56,40.64,65375.0,40.4926,40.4926,40.2051,40.2844,65375.0
2023-03-21 11:50:00,40.65,40.74,40.64,40.69,59319.0,40.2943,40.3835,40.2844,40.334,59319.0
2023-03-21 11:55:00,40.7,40.72,40.63,40.64,29148.0,40.3439,40.3637,40.2745,40.2844,29148.0
2023-03-21 12:00:00,40.63,40.72,40.62,40.65,33641.0,40.2745,40.3637,40.2646,40.2943,33641.0
2023-03-21 12:05:00,40.64,40.88,40.63,40.87,48668.0,40.2844,40.5223,40.2745,40.5124,48668.0
2023-03-21 12:10:00,40.87,40.93,40.83,40.89,26859.0,40.5124,40.5719,40.4727,40.5322,26859.0
2023-03-21 12:15:00,40.87,40.89,40.8,40.83,57727.0,40.5124,40.5322,40.443,40.4727,57727.0
2023-03-21 12:20:00,40.83,40.89,40.83,40.85,21262.0,40.4727,40.5322,40.4727,40.4926,21262.0
2023-03-21 12:25:00,40.86,40.93,40.84,40.86,39123.0,40.5025,40.5719,40.4826,40.5025,39123.0
2023-03-21 12:30:00,40.85,40.95,40.84,40.91,29602.0,40.4926,40.5917,40.4826,40.552,29602.0
2023-03-21 12:35:00,40.91,40.94,40.85,40.87,30525.0,40.552,40.5818,40.4926,40.5124,30525.0
2023-03-21 12:40:00,40.87,40.87,40.81,40.82,22503.0,40.5124,40.5124,40.4529,40.4628,22503.0
2023-03-21 12:45:00,40.82,40.83,40.75,40.8,37760.0,40.4628,40.4727,40.3934,40.443,37760.0
2023-03-21 12:50:00,40.8,40.84,40.72,40.73,63731.0,40.443,40.4826,40.3637,40.3736,63731.0
2023-03-21 12:55:00,40.72,40.81,40.7,40.76,84427.0,40.3637,40.4529,40.3439,40.4033,84427.0
2023-03-21 13:00:00,40.76,40.79,40.66,40.71,48253.0,40.4033,40.4331,40.3042,40.3538,48253.0
2023-03-21 13:05:00,40.71,40.73,40.67,40.7,24210.0,40.3538,40.3736,40.3141,40.3439,24210.0
2023-03-21 13:10:00,40.7,40.78,40.67,40.74,62897.0,40.3439,40.4232,40.3141,40.3835,62897.0
2023-03-21 13:15:00,40.75,40.89,40.73,40.89,46478.0,40.3934,40.5322,40.3736,40.5322,46478.0
2023-03-21 13:20:00,40.9,40.91,40.81,40.82,59722.0,40.5421,40.552,40.4529,40.4628,59722.0
2023-03-21 13:25:00,40.83,40.96,40.81,40.96,37106.0,40.4727,40.6016,40.4529,40.6016,37106.0
2023-03-21 13:30:00,40.97,41.01,40.94,40.98,23763.0,40.6115,40.6512,40.5818,40.6214,23763.0
2023-03-21 13:35:00,40.96,41.0,40.88,40.91,25379.0,40.6016,40.6412,40.5223,40.552,25379.0
2023-03-21 13:40:00,40.91,40.95,40.87,40.9,21180.0,40.552,40.5917,40.5124,40.5421,21180.0
2023-03-21 13:45:00,40.9,40.96,40.89,40.9,24060.0,40.5421,40.6016,40.5322,40.5421,24060.0
2023-03-21 13:50:00,40.89,40.94,40.86,40.94,31709.0,40.5322,40.5818,40.5025,40.5818,31709.0
2023-03-21 13:55:00,40.94,40.97,40.89,40.96,62272.0,40.5818,40.6115,40.5322,40.6016,62272.0
2023-03-21 14:00:00,40.95,40.96,40.81,40.94,39753.0,40.5917,40.6016,40.4529,40.5818,39753.0
2023-03-21 14:05:00,40.94,40.95,40.87,40.91,24694.0,40.5818,40.5917,40.5124,40.552,24694.0
2023-03-21 14:10:00,40.91,40.93,40.83,40.92,44097.0,40.552,40.5719,40.4727,40.5619,44097.0
2023-03-21 14:15:00,40.92,41.03,40.9,40.99,62160.0,40.5619,40.671,40.5421,40.6313,62160.0
2023-03-21 14:20:00,40.99,41.0,40.88,40.95,50927.0,40.6313,40.6412,40.5223,40.5917,50927.0
2023-03-21 14:25:00,40.95,40.99,40.94,40.96,51009.0,40.5917,40.6313,40.5818,40.6016,51009.0
2023-03-21 14:30:00,40.96,41.05,40.95,41.04,40393.0,40.6016,40.6908,40.5917,40.6809,40393.0
2023-03-21 14:35:00,41.05,41.11,41.04,41.1,38321.0,40.6908,40.7503,40.6809,40.7404,38321.0
2023-03-21 14:40:00,41.1,41.18,41.08,41.13,37892.0,40.7404,40.8197,40.7205,40.7701,37892.0
2023-03-21 14:45:00,41.13,41.28,41.12,41.25,54035.0,40.7701,40.9188,40.7602,40.8891,54035.0
2023-03-21 14:50:00,41.25,41.3,41.24,41.29,87970.0,40.8891,40.9386,40.8791,40.9287,87970.0
2023-03-21 14:55:00,41.29,41.37,41.28,41.32,80899.0,40.9287,41.008,40.9188,40.9584,80899.0
2023-03-21 15:00:00,41.32,41.35,41.29,41.34,47578.0,40.9584,40.9882,40.9287,40.9783,47578.0
2023-03-21 15:05:00,41.34,41.37,41.3,41.32,58759.0,40.9783,41.008,40.9386,40.9584,58759.0
2023-03-21 15:10:00,41.33,41.39,41.29,41.32,63306.0,40.9684,41.0278,40.9287,40.9584,63306.0
2023-03-21 15:15:00,41.33,41.36,41.3,41.35,46343.0,40.9684,40.9981,40.9386,40.9882,46343.0
2023-03-21 15:20:00,41.34,41.4,41.24,41.24,63466.0,40.9783,41.0377,40.8791,40.8791,63466.0
2023-03-21 15:25:00,41.25,41.27,41.21,41.26,60563.0,40.8891,40.9089,40.8494,40.899,60563.0
2023-03-21 15:30:00,41.26,41.28,41.16,41.17,77110.0,40.899,40.9188,40.7998,40.8098,77110.0
2023-03-21 15:35:00,41.18,41.3,41.16,41.3,82817.0,40.8197,40.9386,40.7998,40.9386,82817.0
2023-03-21 15:40:00,41.3,41.47,41.3,41.46,93598.0,40.9386,41.1071,40.9386,41.0972,93598.0
2023-03-21 15:45:00,41.46,41.49,41.38,41.41,167648.0,41.0972,41.127,41.0179,41.0477,167648.0
2023-03-21 15:50:00,41.41,41.42,41.26,41.26,281861.0,41.0477,41.0576,40.899,40.899,281861.0
2023-03-21 15:55:00,41.27,41.27,41.06,41.12,626274.0,40.9089,40.9089,40.7007,40.7602,626274.0
2023-03-22 09:30:00,41.01,41.17,40.93,41.12,122880.0,40.6512,40.8098,40.5719,40.7602,122880.0
2023-03-22 09:35:00,41.14,41.33,41.06,41.29,70105.0,40.78,40.9684,40.7007,40.9287,70105.0
2023-03-22 09:40:00,41.3,41.31,41.08,41.09,35211.0,40.9386,40.9485,40.7205,40.7305,35211.0
2023-03-22 09:45:00,41.09,41.3,40.97,41.2,42733.0,40.7305,40.9386,40.6115,40.8395,42733.0
2023-03-22 09:50:00,41.22,41.33,41.19,41.3,47649.0,40.8593,40.9684,40.8296,40.9386,47649.0
2023-03-22 09:55:00,41.32,41.32,41.23,41.25,25578.0,40.9584,40.9584,40.8692,40.8891,25578.0
2023-03-22 10:00:00,41.24,41.31,41.2,41.23,46061.0,40.8791,40.9485,40.8395,40.8692,46061.0
2023-03-22 10:05:00,41.23,41.45,41.2,41.44,105654.0,40.8692,41.0873,40.8395,41.0774,105654.0
2023-03-22 10:10:00,41.44,41.44,41.16,41.21,78530.0,41.0774,41.0774,40.7998,40.8494,78530.0
2023-03-22 10:15:00,41.21,41.31,41.2,41.24,29825.0,40.8494,40.9485,40.8395,40.8791,29825.0
2023-03-22 10:20:00,41.25,41.33,41.18,41.19,64055.0,40.8891,40.9684,40.8197,40.8296,64055.0
2023-03-22 10:25:00,41.19,41.32,41.15,41.3,52879.0,40.8296,40.9584,40.7899,40.9386,52879.0
2023-03-22 10:30:00,41.3,41.31,41.17,41.23,27460.0,40.9386,40.9485,40.8098,40.8692,27460.0
2023-03-22 10:35:00,41.24,41.29,41.15,41.29,62139.0,40.8791,40.9287,40.7899,40.9287,62139.0
2023-03-22 10:40:00,41.3,41.33,41.27,41.29,21637.0,40.9386,40.9684,40.9089,40.9287,21637.0
2023-03-22 10:45:00,41.27,41.27,41.16,41.18,19889.0,40.9089,40.9089,40.7998,40.8197,19889.0
2023-03-22 10:50:00,41.16,41.2,41.05,41.14,32319.0,40.7998,40.8395,40.6908,40.78,32319.0
2023-03-22 10:55:00,41.14,41.16,41.06,41.13,36924.0,40.78,40.7998,40.7007,40.7701,36924.0
2023-03-22 11:00:00,41.13,41.15,41.08,41.15,45274.0,40.7701,40.7899,40.7205,40.7899,45274.0
2023-03-22 11:05:00,41.14,41.21,41.13,41.15,28918.0,40.78,40.8494,40.7701,40.7899,28918.0
2023-03-22 11:10:00,41.15,41.2,41.07,41.16,56780.0,40.7899,40.8395,40.7106,40.7998,56780.0
2023-03-22 11:15:00,41.17,41.22,41.14,41.18,24244.0,40.8098,40.8593,40.78,40.8197,24244.0
2023-03-22 11:20:00,41.18,41.28,41.18,41.27,21282.0,40.8197,40.9188,40.8197,40.9089,21282.0
2023-03-22 11:25:00,41.27,41.28,41.24,41.25,20367.0,40.9089,40.9188,40.8791,40.8891,20367.0
2023-03-22 11:30:00,41.24,41.33,41.23,41.33,43277.0,40.8791,40.9684,40.8692,40.9684,43277.0
2023-03-22 11:35:00,41.33,41.4,41.3,41.36,43441.0,40.9684,41.0377,40.9386,40.9981,43441.0
2023-03-22 11:40:00,41.37,41.39,41.27,41.3,58452.0,41.008,41.0278,40.9089,40.9386,58452.0
2023-03-22 11:45:00,41.3,41.34,41.25,41.27,44247.0,40.9386,40.9783,40.8891,40.9089,44247.0
2023-03-22 11:50:00,41.27,41.3,41.23,41.26,67395.0,40.9089,40.9386,40.8692,40.899,67395.0
2023-03-22 11:55:00,41.25,41.25,41.17,41.18,30048.0,40.8891,40.8891,40.8098,40.8197,30048.0
2023-03-22 12:00:00,41.17,41.19,41.13,41.16,38383.0,40.8098,40.8296,40.7701,40.7998,38383.0
2023-03-22 12:05:00,41.15,41.15,41.04,41.04,38599.0,40.7899,40.7899,40.6809,40.6809,38599.0
2023-03-22 12:10:00,41.03,41.1,40.95,40.95,46875.0,40.671,40.7404,40.5917,40.5917,46875.0
2023-03-22 12:15:00,40.96,40.98,40.92,40.95,86001.0,40.6016,40.6214,40.5619,40.5917,86001.0
2023-03-22 12:20:00,40.95,40.95,40.79,40.85,109383.0,40.5917,40.5917,40.4331,40.4926,109383.0
2023-03-22 12:25:00,40.86,40.99,40.86,40.91,26967.0,40.5025,40.6313,40.5025,40.552,26967.0
2023-03-22 12:30:00,40.91,40.95,40.87,40.91,23956.0,40.552,40.5917,40.5124,40.552,23956.0
2023-03-22 12:35:00,40.91,40.95,40.85,40.9,49349.0,40.552,40.5917,40.4926,40.5421,49349.0
2023-03-22 12:40:00,40.91,40.93,40.87,40.88,43332.0,40.552,40.5719,40.5124,40.5223,43332.0
2023-03-22 12:45:00,40.88,40.91,40.84,40.88,31703.0,40.5223,40.552,40.4826,40.5223,31703.0
2023-03-22 12:50:00,40.88,40.92,40.87,40.9,30793.0,40.5223,40.5619,40.5124,40.5421,30793.0
2023-03-22 12:55:00,40.89,40.9,40.85,40.87,32251.0,40.5322,40.5421,40.4926,40.5124,32251.0
2023-03-22 13:00:00,40.86,40.86,40.7,40.72,73906.0,40.5025,40.5025,40.3439,40.3637,73906.0
2023-03-22 13:05:00,40.72,40.81,40.72,40.77,75261.0,40.3637,40.4529,40.3637,40.4133,75261.0
2023-03-22 13:10:00,40.76,40.87,40.76,40.84,60393.0,40.4033,40.5124,40.4033,40.4826,60393.0
2023-03-22 13:15:00,40.85,40.94,40.83,40.93,59728.0,40.4926,40.5818,40.4727,40.5719,59728.0
2023-03-22 13:20:00,40.94,41.07,40.92,41.06,37818.0,40.5818,40.7106,40.5619,40.7007,37818.0
2023-03-22 13:25:00,41.05,41.12,41.05,41.11,28773.0,40.6908,40.7602,40.6908,40.7503,28773.0
2023-03-22 13:30:00,41.12,41.19,41.12,41.13,47734.0,40.7602,40.8296,40.7602,40.7701,47734.0
2023-03-22 13:35:00,41.14,41.16,41.1,41.16,40740.0,40.78,40.7998,40.7404,40.7998,40740.0
2023-03-22 13:40:00,41.16,41.21,41.14,41.21,28981.0,40.7998,40.8494,40.78,40.8494,28981.0
2023-03-22 13:45:00,41.21,41.22,41.14,41.17,33697.0,40.8494,40.8593,40.78,40.8098,33697.0
2023-03-22 13:50:00,41.18,41.27,41.17,41.26,49258.0,40.8197,40.9089,40.8098,40.899,49258.0
2023-03-22 13:55:00,41.27,41.31,41.24,41.26,38883.0,40.9089,40.9485,40.8791,40.899,38883.0
2023-03-22 14:00:00,41.26,41.56,41.21,41.47,157724.0,40.899,41.1963,40.8494,41.1071,157724.0
2023-03-22 14:05:00,41.49,41.79,41.49,41.53,67926.0,41.127,41.4243,41.127,41.1666,67926.0
2023-03-22 14:10:00,41.56,41.67,41.29,41.38,215324.0,41.1963,41.3054,40.9287,41.0179,215324.0
2023-03-22 14:15:00,41.38,41.57,41.27,41.55,56288.0,41.0179,41.2063,40.9089,41.1864,56288.0
2023-03-22 14:20:00,41.54,41.54,41.31,41.39,26235.0,41.1765,41.1765,40.9485,41.0278,26235.0
2023-03-22 14:25:00,41.4,41.55,41.37,41.52,44533.0,41.0377,41.1864,41.008,41.1567,44533.0
2023-03-22 14:30:00,41.52,41.67,41.35,41.42,116615.0,41.1567,41.3054,40.9882,41.0576,116615.0
2023-03-22 14:35:00,41.4,41.42,40.93,41.29,160852.0,41.0377,41.0576,40.5719,40.9287,160852.0
2023-03-22 14:40:00,41.29,41.71,41.29,41.64,99214.0,40.9287,41.345,40.9287,41.2756,99214.0
2023-03-22 14:45:00,41.66,42.03,41.6,41.94,96673.0,41.2955,41.6622,41.236,41.573,96673.0
2023-03-22 14:50:00,41.95,42.07,41.7,41.73,100906.0,41.5829,41.7019,41.3351,41.3649,100906.0
2023-03-22 14:55:00,41.74,41.8,41.29,41.3,138905.0,41.3748,41.4342,40.9287,40.9386,138905.0
2023-03-22 15:00:00,41.29,41.42,40.99,41.0,88666.0,40.9287,41.0576,40.6313,40.6412,88666.0
2023-03-22 15:05:00,40.99,41.13,40.78,40.96,217149.0,40.6313,40.7701,40.4232,40.6016,217149.0
2023-03-22 15:10:00,40.97,41.15,40.86,41.11,98585.0,40.6115,40.7899,40.5025,40.7503,98585.0
2023-03-22 15:15:00,41.12,41.41,41.11,41.28,103544.0,40.7602,41.0477,40.7503,40.9188,103544.0
2023-03-22 15:20:00,41.27,41.6,41.22,41.38,121140.0,40.9089,41.236,40.8593,41.0179,121140.0
2023-03-22 15:25:00,41.4,41.51,41.26,41.46,97808.0,41.0377,41.1468,40.899,41.0972,97808.0
2023-03-22 15:30:00,41.46,41.48,41.16,41.22,125367.0,41.0972,41.117,40.7998,40.8593,125367.0
2023-03-22 15:35:00,41.23,41.23,40.99,41.03,113961.0,40.8692,40.8692,40.6313,40.671,113961.0
2023-03-22 15:40:00,41.04,41.16,40.99,40.99,202712.0,40.6809,40.7998,40.6313,40.6313,202712.0
2023-03-22 15:45:00,41.0,41.0,40.65,40.69,139120.0,40.6412,40.6412,40.2943,40.334,139120.0
2023-03-22 15:50:00,40.68,40.68,40.27,40.31,291338.0,40.324,40.324,39.9176,39.9573,291338.0
2023-03-22 15:55:00,40.31,40.35,40.06,40.11,977085.0,39.9573,39.9969,39.7095,39.759,977085.0
2023-03-23 09:30:00,41.02,41.77,41.01,41.76,374056.0,40.6611,41.4045,40.6512,41.3946,374056.0
2023-03-23 09:35:00,41.73,42.12,41.7,42.03,263710.0,41.3649,41.7514,41.3351,41.6622,263710.0
2023-03-23 09:40:00,42.04,42.08,41.74,41.85,312774.0,41.6721,41.7118,41.3748,41.4838,312774.0
2023-03-23 09:45:00,41.84,42.06,41.79,41.87,584997.0,41.4739,41.692,41.4243,41.5036,584997.0
2023-03-23 09:50:00,41.87,42.19,41.85,42.17,306872.0,41.5036,41.8208,41.4838,41.801,306872.0
2023-03-23 09:55:00,42.17,42.23,41.91,42.02,246590.0,41.801,41.8605,41.5433,41.6523,246590.0
2023-03-23 10:00:00,42.02,42.24,42.01,42.05,129208.0,41.6523,41.8704,41.6424,41.6821,129208.0
2023-03-23 10:05:00,42.05,42.21,42.0,42.09,117055.0,41.6821,41.8407,41.6325,41.7217,117055.0
2023-03-23 10:10:00,42.1,42.28,42.09,42.19,120825.0,41.7316,41.91,41.7217,41.8208,120825.0
2023-03-23 10:15:00,42.19,42.37,42.19,42.27,110357.0,41.8208,41.9993,41.8208,41.9001,110357.0
2023-03-23 10:20:00,42.28,42.32,42.1,42.32,109450.0,41.91,41.9497,41.7316,41.9497,109450.0
2023-03-23 10:25:00,42.33,42.5,42.3,42.44,151206.0,41.9596,42.1281,41.9299,42.0686,151206.0
2023-03-23 10:30:00,42.43,42.5,42.36,42.45,232427.0,42.0587,42.1281,41.9893,42.0786,232427.0
2023-03-23 10:35:00,42.47,42.66,42.37,42.58,163014.0,42.0984,42.2867,41.9993,42.2074,163014.0
2023-03-23 10:40:00,42.58,42.66,42.49,42.58,80263.0,42.2074,42.2867,42.1182,42.2074,80263.0
2023-03-23 10:45:00,42.57,42.8,42.57,42.79,79920.0,42.1975,42.4255,42.1975,42.4156,79920.0
2023-03-23 10:50:00,42.79,42.97,42.74,42.96,89445.0,42.4156,42.594,42.366,42.5841,89445.0
2023-03-23 10:55:00,42.96,43.0,42.88,42.98,137234.0,42.5841,42.6237,42.5048,42.6039,137234.0
2023-03-23 11:00:00,42.98,43.18,42.97,43.18,194654.0,42.6039,42.8022,42.594,42.8022,194654.0
2023-03-23 11:05:00,43.18,43.22,43.05,43.14,159215.0,42.8022,42.8418,42.6733,42.7625,159215.0
2023-03-23 11:10:00,43.13,43.2,43.1,43.16,61810.0,42.7526,42.822,42.7229,42.7823,61810.0
2023-03-23 11:15:00,43.18,43.26,43.17,43.19,107314.0,42.8022,42.8815,42.7923,42.8121,107314.0
2023-03-23 11:20:00,43.18,43.26,43.1,43.23,99262.0,42.8022,42.8815,42.7229,42.8517,99262.0
2023-03-23 11:25:00,43.23,43.23,42.93,42.95,61368.0,42.8517,42.8517,42.5544,42.5742,61368.0
2023-03-23 11:30:00,42.95,43.03,42.92,43.02,55515.0,42.5742,42.6535,42.5444,42.6436,55515.0
2023-03-23 11:35:00,43.02,43.11,42.99,43.01,67032.0,42.6436,42.7328,42.6138,42.6337,67032.0
2023-03-23 11:40:00,43.01,43.06,42.84,42.88,48402.0,42.6337,42.6832,42.4651,42.5048,48402.0
2023-03-23 11:45:00,42.89,43.04,42.87,43.02,69684.0,42.5147,42.6634,42.4949,42.6436,69684.0
2023-03-23 11:50:00,43.01,43.18,42.98,43.16,66830.0,42.6337,42.8022,42.6039,42.7823,66830.0
2023-03-23 11:55:00,43.17,43.31,43.15,43.22,163731.0,42.7923,42.931,42.7724,42.8418,163731.0
2023-03-23 12:00:00,43.23,43.23,42.96,43.03,101477.0,42.8517,42.8517,42.5841,42.6535,101477.0
2023-03-23 12:05:00,43.03,43.06,42.9,42.91,68983.0,42.6535,42.6832,42.5246,42.5345,68983.0
2023-03-23 12:10:00,42.91,42.91,42.74,42.8,74726.0,42.5345,42.5345,42.366,42.4255,74726.0
2023-03-23 12:15:00,42.8,42.8,42.68,42.76,53304.0,42.4255,42.4255,42.3065,42.3858,53304.0
2023-03-23 12:20:00,42.77,42.87,42.72,42.86,43572.0,42.3958,42.4949,42.3462,42.485,43572.0
2023-03-23 12:25:00,42.87,42.97,42.83,42.88,47079.0,42.4949,42.594,42.4552,42.5048,47079.0
2023-03-23 12:30:00,42.89,42.93,42.86,42.91,55401.0,42.5147,42.5544,42.485,42.5345,55401.0
2023-03-23 12:35:00,42.94,42.96,42.86,42.86,40709.0,42.5643,42.5841,42.485,42.485,40709.0
2023-03-23 12:40:00,42.86,42.93,42.81,42.92,35253.0,42.485,42.5544,42.4354,42.5444,35253.0
2023-03-23 12:45:00,42.93,42.94,42.76,42.86,40844.0,42.5544,42.5643,42.3858,42.485,40844.0
2023-03-23 12:50:00,42.86,42.88,42.77,42.82,28822.0,42.485,42.5048,42.3958,42.4453,28822.0
2023-03-23 12:55:00,42.81,42.83,42.7,42.77,40292.0,42.4354,42.4552,42.3264,42.3958,40292.0
2023-03-23 13:00:00,42.76,42.89,42.72,42.87,67543.0,42.3858,42.5147,42.3462,42.4949,67543.0
2023-03-23 13:05:00,42.89,42.95,42.74,42.77,47534.0,42.5147,42.5742,42.366,42.3958,47534.0
2023-03-23 13:10:00,42.77,42.79,42.64,42.73,129097.0,42.3958,42.4156,42.2669,42.3561,129097.0
2023-03-23 13:15:00,42.73,42.77,42.65,42.69,48972.0,42.3561,42.3958,42.2768,42.3165,48972.0
2023-03-23 13:20:00,42.68,42.85,42.67,42.79,57894.0,42.3065,42.4751,42.2966,42.4156,57894.0
2023-03-23 13:25:00,42.79,42.83,42.62,42.7,84104.0,42.4156,42.4552,42.2471,42.3264,84104.0
2023-03-23 13:30:00,42.7,42.77,42.63,42.75,153955.0,42.3264,42.3958,42.257,42.3759,153955.0
2023-03-23 13:35:00,42.74,42.86,42.69,42.86,140731.0,42.366,42.485,42.3165,42.485,140731.0
2023-03-23 13:40:00,42.85,43.05,42.83,42.99,162141.0,42.4751,42.6733,42.4552,42.6138,162141.0
2023-03-23 13:45:00,42.99,43.05,42.82,42.9,212177.0,42.6138,42.6733,42.4453,42.5246,212177.0
2023-03-23 13:50:00,42.9,42.9,42.65,42.66,45109.0,42.5246,42.5246,42.2768,42.2867,45109.0
2023-03-23 13:55:00,42.65,42.68,42.48,42.52,49986.0,42.2768,42.3065,42.1083,42.1479,49986.0
2023-03-23 14:00:00,42.52,42.63,42.45,42.48,46788.0,42.1479,42.257,42.0786,42.1083,46788.0
2023-03-23 14:05:00,42.48,42.52,42.34,42.36,56686.0,42.1083,42.1479,41.9695,41.9893,56686.0
2023-03-23 14:10:00,42.36,42.48,42.36,42.46,39532.0,41.9893,42.1083,41.9893,42.0885,39532.0
2023-03-23 14:15:00,42.45,42.46,42.29,42.35,41049.0,42.0786,42.0885,41.92,41.9794,41049.0
2023-03-23 14:20:00,42.36,42.37,42.12,42.14,50512.0,41.9893,41.9993,41.7514,41.7713,50512.0
2023-03-23 14:25:00,42.14,42.14,41.85,41.86,94088.0,41.7713,41.7713,41.4838,41.4937,94088.0
2023-03-23 14:30:00,41.86,41.97,41.79,41.83,56541.0,41.4937,41.6028,41.4243,41.464,56541.0
2023-03-23 14:35:00,41.81,41.9,41.62,41.62,67609.0,41.4442,41.5334,41.2558,41.2558,67609.0
2023-03-23 14:40:00,41.61,41.65,41.35,41.36,131017.0,41.2459,41.2856,40.9882,40.9981,131017.0
2023-03-23 14:45:00,41.37,41.53,41.3,41.46,134339.0,41.008,41.1666,40.9386,41.0972,134339.0
2023-03-23 14:50:00,41.44,41.55,41.32,41.33,89524.0,41.0774,41.1864,40.9584,40.9684,89524.0
2023-03-23 14:55:00,41.33,41.64,41.25,41.62,106546.0,40.9684,41.2756,40.8891,41.2558,106546.0
2023-03-23 15:00:00,41.62,42.06,41.62,41.77,154661.0,41.2558,41.692,41.2558,41.4045,154661.0
2023-03-23 15:05:00,41.81,41.86,41.63,41.86,54715.0,41.4442,41.4937,41.2657,41.4937,54715.0
2023-03-23 15:10:00,41.84,41.93,41.76,41.89,69647.0,41.4739,41.5631,41.3946,41.5235,69647.0
2023-03-23 15:15:00,41.88,41.97,41.61,41.65,86521.0,41.5135,41.6028,41.2459,41.2856,86521.0
2023-03-23 15:20:00,41.65,41.82,41.42,41.79,83244.0,41.2856,41.4541,41.0576,41.4243,83244.0
2023-03-23 15:25:00,41.79,41.9,41.76,41.79,60667.0,41.4243,41.5334,41.3946,41.4243,60667.0
2023-03-23 15:30:00,41.78,41.88,41.67,41.87,62560.0,41.4144,41.5135,41.3054,41.5036,62560.0
2023-03-23 15:35:00,41.87,42.09,41.86,41.94,88849.0,41.5036,41.7217,41.4937,41.573,88849.0
2023-03-23 15:40:00,41.93,42.07,41.87,42.02,96431.0,41.5631,41.7019,41.5036,41.6523,96431.0
2023-03-23 15:45:00,42.02,42.3,42.01,42.16,122394.0,41.6523,41.9299,41.6424,41.7911,122394.0
2023-03-23 15:50:00,42.17,42.49,42.16,42.26,353065.0,41.801,42.1182,41.7911,41.8902,353065.0
2023-03-23 15:55:00,42.25,42.35,42.18,42.19,826865.0,41.8803,41.9794,41.8109,41.8208,826865.0
2023-03-24 09:30:00,41.55,41.71,41.39,41.56,291673.0,41.1864,41.345,41.0278,41.1963,291673.0
2023-03-24 09:35:00,41.55,41.61,41.43,41.53,92261.0,41.1864,41.2459,41.0675,41.1666,92261.0
2023-03-24 09:40:00,41.48,41.55,41.11,41.27,118079.0,41.117,41.1864,40.7503,40.9089,118079.0
2023-03-24 09:45:00,41.27,41.35,41.06,41.15,179295.0,40.9089,40.9882,40.7007,40.7899,179295.0
2023-03-24 09:50:00,41.11,41.41,41.1,41.3,115260.0,40.7503,41.0477,40.7404,40.9386,115260.0
2023-03-24 09:55:00,41.32,41.77,41.32,41.76,172502.0,40.9584,41.4045,40.9584,41.3946,172502.0
2023-03-24 10:00:00,41.79,41.83,41.47,41.49,122308.0,41.4243,41.464,41.1071,41.127,122308.0
2023-03-24 10:05:00,41.47,41.66,41.33,41.37,102449.0,41.1071,41.2955,40.9684,41.008,102449.0
2023-03-24 10:10:00,41.34,41.69,41.28,41.51,69414.0,40.9783,41.3252,40.9188,41.1468,69414.0
2023-03-24 10:15:00,41.5,41.51,41.21,41.26,59382.0,41.1369,41.1468,40.8494,40.899,59382.0
2023-03-24 10:20:00,41.28,41.28,41.03,41.16,97938.0,40.9188,40.9188,40.671,40.7998,97938.0
2023-03-24 10:25:00,41.16,41.46,41.16,41.36,76505.0,40.7998,41.0972,40.7998,40.9981,76505.0
2023-03-24 10:30:00,41.37,41.45,41.26,41.3,72384.0,41.008,41.0873,40.899,40.9386,72384.0
2023-03-24 10:35:00,41.31,41.33,41.12,41.16,48519.0,40.9485,40.9684,40.7602,40.7998,48519.0
2023-03-24 10:40:00,41.15,41.15,40.94,40.98,93762.0,40.7899,40.7899,40.5818,40.6214,93762.0
2023-03-24 10:45:00,40.99,41.05,40.91,40.95,121328.0,40.6313,40.6908,40.552,40.5917,121328.0
2023-03-24 10:50:00,40.93,41.0,40.83,40.86,40892.0,40.5719,40.6412,40.4727,40.5025,40892.0
2023-03-24 10:55:00,40.85,40.98,40.8,40.86,35194.0,40.4926,40.6214,40.443,40.5025,35194.0
2023-03-24 11:00:00,40.86,40.89,40.75,40.81,59152.0,40.5025,40.5322,40.3934,40.4529,59152.0
2023-03-24 11:05:00,40.82,40.83,40.53,40.54,73744.0,40.4628,40.4727,40.1754,40.1853,73744.0
2023-03-24 11:10:00,40.54,40.59,40.43,40.57,72455.0,40.1853,40.2348,40.0762,40.215,72455.0
2023-03-24 11:15:00,40.57,40.76,40.57,40.62,70878.0,40.215,40.4033,40.215,40.2646,70878.0
2023-03-24 11:20:00,40.63,40.72,40.57,40.58,52153.0,40.2745,40.3637,40.215,40.2249,52153.0
2023-03-24 11:25:00,40.59,40.68,40.58,40.64,66670.0,40.2348,40.324,40.2249,40.2844,66670.0
2023-03-24 11:30:00,40.63,40.65,40.5,40.56,40983.0,40.2745,40.2943,40.1456,40.2051,40983.0
2023-03-24 11:35:00,40.56,40.63,40.41,40.47,53942.0,40.2051,40.2745,40.0564,40.1159,53942.0
2023-03-24 11:40:00,40.47,40.55,40.39,40.4,112479.0,40.1159,40.1952,40.0366,40.0465,112479.0
2023-03-24 11:45:00,40.39,40.77,40.39,40.64,276603.0,40.0366,40.4133,40.0366,40.2844,276603.0
2023-03-24 11:50:00,40.65,40.68,40.55,40.65,75914.0,40.2943,40.324,40.1952,40.2943,75914.0
2023-03-24 11:55:00,40.65,40.91,40.62,40.87,84798.0,40.2943,40.552,40.2646,40.5124,84798.0
2023-03-24 12:00:00,40.89,41.02,40.83,40.87,65959.0,40.5322,40.6611,40.4727,40.5124,65959.0
2023-03-24 12:05:00,40.86,40.87,40.67,40.68,53242.0,40.5025,40.5124,40.3141,40.324,53242.0
2023-03-24 12:10:00,40.69,40.76,40.66,40.73,28586.0,40.334,40.4033,40.3042,40.3736,28586.0
2023-03-24 12:15:00,40.72,40.75,40.54,40.61,40209.0,40.3637,40.3934,40.1853,40.2547,40209.0
2023-03-24 12:20:00,40.6,40.69,40.57,40.67,21377.0,40.2447,40.334,40.215,40.3141,21377.0
2023-03-24 12:25:00,40.7,40.76,40.66,40.75,23248.0,40.3439,40.4033,40.3042,40.3934,23248.0
2023-03-24 12:30:00,40.77,40.82,40.72,40.75,39937.0,40.4133,40.4628,40.3637,40.3934,39937.0
2023-03-24 12:35:00,40.77,40.83,40.73,40.79,22836.0,40.4133,40.4727,40.3736,40.4331,22836.0
2023-03-24 12:40:00,40.8,40.89,40.74,40.88,16395.0,40.443,40.5322,40.3835,40.5223,16395.0
2023-03-24 12:45:00,40.89,41.03,40.89,40.96,28128.0,40.5322,40.671,40.5322,40.6016,28128.0
2023-03-24 12:50:00,40.97,40.98,40.8,40.87,40862.0,40.6115,40.6214,40.443,40.5124,40862.0
2023-03-24 12:55:00,40.87,40.97,40.85,40.86,27928.0,40.5124,40.6115,40.4926,40.5025,27928.0
2023-03-24 13:00:00,40.87,40.94,40.82,40.85,32989.0,40.5124,40.5818,40.4628,40.4926,32989.0
2023-03-24 13:05:00,40.87,40.95,40.8,40.82,31208.0,40.5124,40.5917,40.443,40.4628,31208.0
2023-03-24 13:10:00,40.82,40.89,40.8,40.88,21683.0,40.4628,40.5322,40.443,40.5223,21683.0
2023-03-24 13:15:00,40.89,40.91,40.8,40.82,32209.0,40.5322,40.552,40.443,40.4628,32209.0
2023-03-24 13:20:00,40.83,40.93,40.8,40.85,37755.0,40.4727,40.5719,40.443,40.4926,37755.0
2023-03-24 13:25:00,40.86,41.04,40.85,40.89,73647.0,40.5025,40.6809,40.4926,40.5322,73647.0
2023-03-24 13:30:00,40.9,40.95,40.85,40.86,67309.0,40.5421,40.5917,40.4926,40.5025,67309.0
2023-03-24 13:35:00,40.86,40.95,40.84,40.9,59072.0,40.5025,40.5917,40.4826,40.5421,59072.0
2023-03-24 13:40:00,40.9,40.93,40.79,40.81,49538.0,40.5421,40.5719,40.4331,40.4529,49538.0
2023-03-24 13:45:00,40.82,40.82,40.7,40.72,35838.0,40.4628,40.4628,40.3439,40.3637,35838.0
2023-03-24 13:50:00,40.72,40.75,40.62,40.65,88985.0,40.3637,40.3934,40.2646,40.2943,88985.0
2023-03-24 13:55:00,40.66,40.71,40.59,40.7,66109.0,40.3042,40.3538,40.2348,40.3439,66109.0
2023-03-24 14:00:00,40.7,40.82,40.7,40.77,66936.0,40.3439,40.4628,40.3439,40.4133,66936.0
2023-03-24 14:05:00,40.78,40.81,40.72,40.77,29626.0,40.4232,40.4529,40.3637,40.4133,29626.0
2023-03-24 14:10:00,40.77,40.78,40.7,40.73,35443.0,40.4133,40.4232,40.3439,40.3736,35443.0
2023-03-24 14:15:00,40.75,40.84,40.68,40.75,68568.0,40.3934,40.4826,40.324,40.3934,68568.0
2023-03-24 14:20:00,40.75,40.81,40.72,40.73,45823.0,40.3934,40.4529,40.3637,40.3736,45823.0
2023-03-24 14:25:00,40.73,40.79,40.69,40.78,24702.0,40.3736,40.4331,40.334,40.4232,24702.0
2023-03-24 14:30:00,40.78,40.85,40.68,40.81,73196.0,40.4232,40.4926,40.324,40.4529,73196.0
2023-03-24 14:35:00,40.8,40.9,40.75,40.86,47541.0,40.443,40.5421,40.3934,40.5025,47541.0
2023-03-24 14:40:00,40.86,40.91,40.83,40.9,75761.0,40.5025,40.552,40.4727,40.5421,75761.0
2023-03-24 14:45:00,40.89,40.93,40.84,40.87,40573.0,40.5322,40.5719,40.4826,40.5124,40573.0
2023-03-24 14:50:00,40.87,40.88,40.75,40.75,63974.0,40.5124,40.5223,40.3934,40.3934,63974.0
2023-03-24 14:55:00,40.75,40.88,40.74,40.87,47718.0,40.3934,40.5223,40.3835,40.5124,47718.0
2023-03-24 15:00:00,40.87,40.92,40.7,40.71,81061.0,40.5124,40.5619,40.3439,40.3538,81061.0
2023-03-24 15:05:00,40.71,40.82,40.67,40.73,94171.0,40.3538,40.4628,40.3141,40.3736,94171.0
2023-03-24 15:10:00,40.73,40.83,40.72,40.79,52850.0,40.3736,40.4727,40.3637,40.4331,52850.0
2023-03-24 15:15:00,40.78,40.96,40.77,40.96,80382.0,40.4232,40.6016,40.4133,40.6016,80382.0
2023-03-24 15:20:00,40.96,41.05,40.93,40.93,133327.0,40.6016,40.6908,40.5719,40.5719,133327.0
2023-03-24 15:25:00,40.92,41.0,40.91,40.98,60346.0,40.5619,40.6412,40.552,40.6214,60346.0
2023-03-24 15:30:00,40.98,41.0,40.91,40.96,86689.0,40.6214,40.6412,40.552,40.6016,86689.0
2023-03-24 15:35:00,40.95,41.05,40.91,40.97,156436.0,40.5917,40.6908,40.552,40.6115,156436.0
2023-03-24 15:40:00,40.97,41.0,40.87,40.89,153108.0,40.6115,40.6412,40.5124,40.5322,153108.0
2023-03-24 15:45:00,40.9,40.97,40.85,40.97,140952.0,40.5421,40.6115,40.4926,40.6115,140952.0
2023-03-24 15:50:00,40.97,41.03,40.85,40.89,257412.0,40.6115,40.671,40.4926,40.5322,257412.0
2023-03-24 15:55:00,40.88,41.18,40.83,41.06,826669.0,40.5223,40.8197,40.4727,40.7007,826669.0
2023-03-27 09:30:00,41.4,41.59,41.26,41.41,206235.0,41.0377,41.2261,40.899,41.0477,206235.0
2023-03-27 09:35:00,41.4,41.41,41.15,41.15,108593.0,41.0377,41.0477,40.7899,40.7899,108593.0
2023-03-27 09:40:00,41.16,41.42,41.13,41.4,154853.0,40.7998,41.0576,40.7701,41.0377,154853.0
2023-03-27 09:45:00,41.4,41.59,41.38,41.53,254253.0,41.0377,41.2261,41.0179,41.1666,254253.0
2023-03-27 09:50:00,41.54,41.71,41.38,41.42,117160.0,41.1765,41.345,41.0179,41.0576,117160.0
2023-03-27 09:55:00,41.42,41.53,41.29,41.38,67732.0,41.0576,41.1666,40.9287,41.0179,67732.0
2023-03-27 10:00:00,41.38,41.48,41.31,41.41,73876.0,41.0179,41.117,40.9485,41.0477,73876.0
2023-03-27 10:05:00,41.42,41.5,41.26,41.5,134922.0,41.0576,41.1369,40.899,41.1369,134922.0
2023-03-27 10:10:00,41.5,41.54,41.34,41.35,55667.0,41.1369,41.1765,40.9783,40.9882,55667.0
2023-03-27 10:15:00,41.35,41.49,41.22,41.35,70267.0,40.9882,41.127,40.8593,40.9882,70267.0
2023-03-27 10:20:00,41.36,41.41,41.28,41.37,40411.0,40.9981,41.0477,40.9188,41.008,40411.0
2023-03-27 10:25:00,41.36,41.38,41.25,41.31,58779.0,40.9981,41.0179,40.8891,40.9485,58779.0
2023-03-27 10:30:00,41.3,41.34,41.17,41.33,45669.0,40.9386,40.9783,40.8098,40.9684,45669.0
2023-03-27 10:35:00,41.33,41.49,41.24,41.48,82568.0,40.9684,41.127,40.8791,41.117,82568.0
2023-03-27 10:40:00,41.49,41.54,41.41,41.45,78716.0,41.127,41.1765,41.0477,41.0873,78716.0
2023-03-27 10:45:00,41.44,41.46,41.34,41.38,101465.0,41.0774,41.0972,40.9783,41.0179,101465.0
2023-03-27 10:50:00,41.39,41.42,41.32,41.39,40658.0,41.0278,41.0576,40.9584,41.0278,40658.0
2023-03-27 10:55:00,41.38,41.41,41.1,41.1,72072.0,41.0179,41.0477,40.7404,40.7404,72072.0
2023-03-27 11:00:00,41.12,41.16,41.03,41.07,156069.0,40.7602,40.7998,40.671,40.7106,156069.0
2023-03-27 11:05:00,41.06,41.06,40.92,40.93,64643.0,40.7007,40.7007,40.5619,40.5719,64643.0
2023-03-27 11:10:00,40.93,41.11,40.91,41.11,33962.0,40.5719,40.7503,40.552,40.7503,33962.0
2023-03-27 11:15:00,41.11,41.2,41.1,41.13,49019.0,40.7503,40.8395,40.7404,40.7701,49019.0
2023-03-27 11:20:00,41.14,41.23,41.11,41.15,27718.0,40.78,40.8692,40.7503,40.7899,27718.0
2023-03-27 11:25:00,41.16,41.18,41.04,41.13,63960.0,40.7998,40.8197,40.6809,40.7701,63960.0
2023-03-27 11:30:00,41.13,41.24,41.11,41.17,40182.0,40.7701,40.8791,40.7503,40.8098,40182.0
2023-03-27 11:35:00,41.18,41.26,41.17,41.22,31776.0,40.8197,40.899,40.8098,40.8593,31776.0
2023-03-27 11:40:00,41.23,41.23,41.02,41.15,39866.0,40.8692,40.8692,40.6611,40.7899,39866.0
2023-03-27 11:45:00,41.16,41.16,41.09,41.14,39116.0,40.7998,40.7998,40.7305,40.78,39116.0
2023-03-27 11:50:00,41.13,41.16,41.03,41.04,38730.0,40.7701,40.7998,40.671,40.6809,38730.0
2023-03-27 11:55:00,41.05,41.05,40.91,40.99,39707.0,40.6908,40.6908,40.552,40.6313,39707.0
2023-03-27 12:00:00,40.98,41.08,40.96,41.08,30047.0,40.6214,40.7205,40.6016,40.7205,30047.0
2023-03-27 12:05:00,41.07,41.07,40.95,41.0,41045.0,40.7106,40.7106,40.5917,40.6412,41045.0
2023-03-27 12:10:00,41.02,41.06,40.98,41.04,22904.0,40.6611,40.7007,40.6214,40.6809,22904.0
2023-03-27 12:15:00,41.04,41.15,41.03,41.14,38998.0,40.6809,40.7899,40.671,40.78,38998.0
2023-03-27 12:20:00,41.15,41.25,41.12,41.24,69434.0,40.7899,40.8891,40.7602,40.8791,69434.0
2023-03-27 12:25:00,41.24,41.33,41.19,41.31,78086.0,40.8791,40.9684,40.8296,40.9485,78086.0
2023-03-27 12:30:00,41.3,41.31,41.11,41.12,59484.0,40.9386,40.9485,40.7503,40.7602,59484.0
2023-03-27 12:35:00,41.11,41.12,40.99,41.02,78039.0,40.7503,40.7602,40.6313,40.6611,78039.0
2023-03-27 12:40:00,41.04,41.04,40.94,41.04,44372.0,40.6809,40.6809,40.5818,40.6809,44372.0
2023-03-27 12:45:00,41.04,41.19,41.04,41.19,45357.0,40.6809,40.8296,40.6809,40.8296,45357.0
2023-03-27 12:50:00,41.2,41.31,41.19,41.26,62925.0,40.8395,40.9485,40.8296,40.899,62925.0
2023-03-27 12:55:00,41.27,41.27,41.2,41.24,31522.0,40.9089,40.9089,40.8395,40.8791,31522.0
2023-03-27 13:00:00,41.25,41.27,41.14,41.25,75822.0,40.8891,40.9089,40.78,40.8891,75822.0
2023-03-27 13:05:00,41.24,41.33,41.18,41.27,36727.0,40.8791,40.9684,40.8197,40.9089,36727.0
2023-03-27 13:10:00,41.27,41.29,41.17,41.2,22842.0,40.9089,40.9287,40.8098,40.8395,22842.0
2023-03-27 13:15:00,41.19,41.22,41.12,41.22,41879.0,40.8296,40.8593,40.7602,40.8593,41879.0
2023-03-27 13:20:00,41.22,41.33,41.21,41.31,38438.0,40.8593,40.9684,40.8494,40.9485,38438.0
2023-03-27 13:25:00,41.3,41.34,41.29,41.32,32396.0,40.9386,40.9783,40.9287,40.9584,32396.0
2023-03-27 13:30:00,41.32,41.37,41.29,41.33,33615.0,40.9584,41.008,40.9287,40.9684,33615.0
2023-03-27 13:35:00,41.33,41.34,41.29,41.33,30283.0,40.9684,40.9783,40.9287,40.9684,30283.0
2023-03-27 13:40:00,41.33,41.42,41.32,41.39,38623.0,40.9684,41.0576,40.9584,41.0278,38623.0
2023-03-27 13:45:00,41.39,41.39,41.33,41.36,24482.0,41.0278,41.0278,40.9684,40.9981,24482.0
2023-03-27 13:50:00,41.36,41.38,41.28,41.3,35367.0,40.9981,41.0179,40.9188,40.9386,35367.0
2023-03-27 13:55:00,41.29,41.33,41.26,41.27,29006.0,40.9287,40.9684,40.899,40.9089,29006.0
2023-03-27 14:00:00,41.28,41.29,41.17,41.17,49009.0,40.9188,40.9287,40.8098,40.8098,49009.0
2023-03-27 14:05:00,41.17,41.19,41.14,41.16,28788.0,40.8098,40.8296,40.78,40.7998,28788.0
2023-03-27 14:10:00,41.16,41.22,41.13,41.22,43611.0,40.7998,40.8593,40.7701,40.8593,43611.0
2023-03-27 14:15:00,41.21,41.32,41.18,41.32,41362.0,40.8494,40.9584,40.8197,40.9584,41362.0
2023-03-27 14:20:00,41.32,41.39,41.3,41.37,29889.0,40.9584,41.0278,40.9386,41.008,29889.0
2023-03-27 14:25:00,41.37,41.44,41.37,41.38,33186.0,41.008,41.0774,41.008,41.0179,33186.0
2023-03-27 14:30:00,41.38,41.47,41.38,41.44,25525.0,41.0179,41.1071,41.0179,41.0774,25525.0
2023-03-27 14:35:00,41.44,41.58,41.44,41.54,36777.0,41.0774,41.2162,41.0774,41.1765,36777.0
2023-03-27 14:40:00,41.53,41.6,41.5,41.57,44330.0,41.1666,41.236,41.1369,41.2063,44330.0
2023-03-27 14:45:00,41.57,41.61,41.51,41.54,50916.0,41.2063,41.2459,41.1468,41.1765,50916.0
2023-03-27 14:50:00,41.55,41.6,41.51,41.55,28763.0,41.1864,41.236,41.1468,41.1864,28763.0
2023-03-27 14:55:00,41.56,41.61,41.55,41.59,41552.0,41.1963,41.2459,41.1864,41.2261,41552.0
2023-03-27 15:00:00,41.59,41.65,41.49,41.5,58028.0,41.2261,41.2856,41.127,41.1369,58028.0
2023-03-27 15:05:00,41.49,41.52,41.41,41.48,55486.0,41.127,41.1567,41.0477,41.117,55486.0
2023-03-27 15:10:00,41.48,41.52,41.46,41.5,38122.0,41.117,41.1567,41.0972,41.1369,38122.0
2023-03-27 15:15:00,41.49,41.56,41.45,41.48,42288.0,41.127,41.1963,41.0873,41.117,42288.0
2023-03-27 15:20:00,41.48,41.49,41.4,41.44,50019.0,41.117,41.127,41.0377,41.0774,50019.0
2023-03-27 15:25:00,41.44,41.5,41.4,41.42,35285.0,41.0774,41.1369,41.0377,41.0576,35285.0
2023-03-27 15:30:00,41.42,41.46,41.31,41.33,61430.0,41.0576,41.0972,40.9485,40.9684,61430.0
2023-03-27 15:35:00,41.34,41.36,41.18,41.25,86273.0,40.9783,40.9981,40.8197,40.8891,86273.0
2023-03-27 15:40:00,41.26,41.31,41.23,41.26,88083.0,40.899,40.9485,40.8692,40.899,88083.0
2023-03-27 15:45:00,41.26,41.27,41.2,41.22,98125.0,40.899,40.9089,40.8395,40.8593,98125.0
2023-03-27 15:50:00,41.22,41.39,41.18,41.28,256229.0,40.8593,41.0278,40.8197,40.9188,256229.0
2023-03-27 15:55:00,41.28,41.34,41.13,41.2,694008.0,40.9188,40.9783,40.7701,40.8395,694008.0
2023-03-28 09:30:00,41.11,41.16,40.56,40.7,130072.0,40.7503,40.7998,40.2051,40.3439,130072.0
2023-03-28 09:35:00,40.69,40.71,40.44,40.48,60356.0,40.334,40.3538,40.0861,40.1258,60356.0
2023-03-28 09:40:00,40.45,40.56,40.33,40.37,67494.0,40.0961,40.2051,39.9771,40.0168,67494.0
2023-03-28 09:45:00,40.37,40.42,40.28,40.32,154515.0,40.0168,40.0663,39.9275,39.9672,154515.0
2023-03-28 09:50:00,40.32,40.32,40.07,40.29,234305.0,39.9672,39.9672,39.7194,39.9375,234305.0
2023-03-28 09:55:00,40.29,40.32,40.0,40.04,111242.0,39.9375,39.9672,39.65,39.6896,111242.0
2023-03-28 10:00:00,40.03,40.06,39.87,39.96,152558.0,39.6797,39.7095,39.5211,39.6103,152558.0
2023-03-28 10:05:00,39.96,40.1,39.94,40.06,99598.0,39.6103,39.7491,39.5905,39.7095,99598.0
2023-03-28 10:10:00,40.05,40.18,40.01,40.03,76621.0,39.6996,39.8284,39.6599,39.6797,76621.0
2023-03-28 10:15:00,40.02,40.15,39.95,40.15,51203.0,39.6698,39.7987,39.6004,39.7987,51203.0
2023-03-28 10:20:00,40.14,40.15,39.94,39.99,44937.0,39.7888,39.7987,39.5905,39.6401,44937.0
2023-03-28 10:25:00,39.99,40.0,39.9,39.99,93032.0,39.6401,39.65,39.5509,39.6401,93032.0
2023-03-28 10:30:00,39.98,40.0,39.57,39.62,137655.0,39.6302,39.65,39.2238,39.2733,137655.0
2023-03-28 10:35:00,39.62,39.83,39.62,39.76,73280.0,39.2733,39.4815,39.2733,39.4121,73280.0
2023-03-28 10:40:00,39.76,39.83,39.74,39.79,60399.0,39.4121,39.4815,39.3923,39.4418,60399.0
2023-03-28 10:45:00,39.79,39.92,39.78,39.88,32850.0,39.4418,39.5707,39.4319,39.531,32850.0
2023-03-28 10:50:00,39.89,39.98,39.83,39.94,57994.0,39.541,39.6302,39.4815,39.5905,57994.0
2023-03-28 10:55:00,39.93,40.0,39.9,39.98,317438.0,39.5806,39.65,39.5509,39.6302,317438.0
2023-03-28 11:00:00,40.0,40.15,39.97,40.08,127892.0,39.65,39.7987,39.6203,39.7293,127892.0
2023-03-28 11:05:00,40.08,40.23,40.06,40.2,47802.0,39.7293,39.878,39.7095,39.8482,47802.0
2023-03-28 11:10:00,40.2,40.31,40.17,40.3,85010.0,39.8482,39.9573,39.8185,39.9474,85010.0
2023-03-28 11:15:00,40.31,40.37,40.31,40.34,62014.0,39.9573,40.0168,39.9573,39.987,62014.0
2023-03-28 11:20:00,40.36,40.36,40.13,40.13,113081.0,40.0068,40.0068,39.7789,39.7789,113081.0
2023-03-28 11:25:00,40.12,40.15,40.01,40.1,59942.0,39.7689,39.7987,39.6599,39.7491,59942.0
2023-03-28 11:30:00,40.1,40.14,39.98,40.0,34000.0,39.7491,39.7888,39.6302,39.65,34000.0
2023-03-28 11:35:00,40.0,40.18,39.95,40.12,57599.0,39.65,39.8284,39.6004,39.7689,57599.0
2023-03-28 11:40:00,40.12,40.15,39.97,39.98,43450.0,39.7689,39.7987,39.6203,39.6302,43450.0
2023-03-28 11:45:00,39.97,40.03,39.97,39.97,53507.0,39.6203,39.6797,39.6203,39.6203,53507.0
2023-03-28 11:50:00,39.98,40.08,39.95,40.06,39097.0,39.6302,39.7293,39.6004,39.7095,39097.0
2023-03-28 11:55:00,40.05,40.14,40.05,40.14,33081.0,39.6996,39.7888,39.6996,39.7888,33081.0
2023-03-28 12:00:00,40.14,40.16,40.06,40.09,23308.0,39.7888,39.8086,39.7095,39.7392,23308.0
2023-03-28 12:05:00,40.08,40.09,40.02,40.02,32826.0,39.7293,39.7392,39.6698,39.6698,32826.0
2023-03-28 12:10:00,40.02,40.05,39.9,39.92,34886.0,39.6698,39.6996,39.5509,39.5707,34886.0
2023-03-28 12:15:00,39.92,39.92,39.76,39.82,34763.0,39.5707,39.5707,39.4121,39.4716,34763.0
2023-03-28 12:20:00,39.83,39.89,39.8,39.88,41688.0,39.4815,39.541,39.4517,39.531,41688.0
2023-03-28 12:25:00,39.88,39.9,39.81,39.88,31876.0,39.531,39.5509,39.4617,39.531,31876.0
2023-03-28 12:30:00,39.86,40.0,39.78,39.99,62697.0,39.5112,39.65,39.4319,39.6401,62697.0
2023-03-28 12:35:00,40.0,40.17,39.99,40.12,69791.0,39.65,39.8185,39.6401,39.7689,69791.0
2023-03-28 12:40:00,40.12,40.22,40.06,40.17,58940.0,39.7689,39.8681,39.7095,39.8185,58940.0
2023-03-28 12:45:00,40.16,40.3,40.16,40.23,76506.0,39.8086,39.9474,39.8086,39.878,76506.0
2023-03-28 12:50:00,40.23,40.29,40.19,40.25,67387.0,39.878,39.9375,39.8383,39.8978,67387.0
2023-03-28 12:55:00,40.25,40.28,40.19,40.27,43454.0,39.8978,39.9275,39.8383,39.9176,43454.0
2023-03-28 13:00:00,40.27,40.31,40.25,40.27,54220.0,39.9176,39.9573,39.8978,39.9176,54220.0
2023-03-28 13:05:00,40.27,40.28,40.21,40.23,36918.0,39.9176,39.9275,39.8582,39.878,36918.0
2023-03-28 13:10:00,40.23,40.3,40.21,40.26,41991.0,39.878,39.9474,39.8582,39.9077,41991.0
2023-03-28 13:15:00,40.26,40.33,40.24,40.33,78210.0,39.9077,39.9771,39.8879,39.9771,78210.0
2023-03-28 13:20:00,40.34,40.35,40.29,40.29,53951.0,39.987,39.9969,39.9375,39.9375,53951.0
2023-03-28 13:25:00,40.29,40.36,40.28,40.29,30553.0,39.9375,40.0068,39.9275,39.9375,30553.0
2023-03-28 13:30:00,40.3,40.36,40.24,40.25,69908.0,39.9474,40.0068,39.8879,39.8978,69908.0
2023-03-28 13:35:00,40.25,40.26,40.12,40.13,33482.0,39.8978,39.9077,39.7689,39.7789,33482.0
2023-03-28 13:40:00,40.13,40.13,40.01,40.02,54263.0,39.7789,39.7789,39.6599,39.6698,54263.0
2023-03-28 13:45:00,40.02,40.02,39.89,39.98,41625.0,39.6698,39.6698,39.541,39.6302,41625.0
2023-03-28 13:50:00,39.98,39.99,39.91,39.96,24197.0,39.6302,39.6401,39.5608,39.6103,24197.0
2023-03-28 13:55:00,39.96,39.99,39.92,39.94,38636.0,39.6103,39.6401,39.5707,39.5905,38636.0
2023-03-28 14:00:00,39.93,40.09,39.92,40.08,37117.0,39.5806,39.7392,39.5707,39.7293,37117.0
2023-03-28 14:05:00,40.08,40.11,40.03,40.08,27039.0,39.7293,39.759,39.6797,39.7293,27039.0
2023-03-28 14:10:00,40.08,40.1,40.06,40.08,19542.0,39.7293,39.7491,39.7095,39.7293,19542.0
2023-03-28 14:15:00,40.07,40.14,40.06,40.09,30433.0,39.7194,39.7888,39.7095,39.7392,30433.0
2023-03-28 14:20:00,40.08,40.17,40.08,40.13,32372.0,39.7293,39.8185,39.7293,39.7789,32372.0
2023-03-28 14:25:00,40.13,40.16,40.11,40.13,24322.0,39.7789,39.8086,39.759,39.7789,24322.0
2023-03-28 14:30:00,40.13,40.15,40.08,40.12,29459.0,39.7789,39.7987,39.7293,39.7689,29459.0
2023-03-28 14:35:00,40.12,40.19,40.11,40.13,28136.0,39.7689,39.8383,39.759,39.7789,28136.0
2023-03-28 14:40:00,40.13,40.18,40.1,40.18,29690.0,39.7789,39.8284,39.7491,39.8284,29690.0
2023-03-28 14:45:00,40.18,40.25,40.17,40.19,45381.0,39.8284,39.8978,39.8185,39.8383,45381.0
2023-03-28 14:50:00,40.19,40.24,40.17,40.19,27792.0,39.8383,39.8879,39.8185,39.8383,27792.0
2023-03-28 14:55:00,40.19,40.21,40.15,40.19,39405.0,39.8383,39.8582,39.7987,39.8383,39405.0
2023-03-28 15:00:00,40.19,40.28,40.19,40.23,35419.0,39.8383,39.9275,39.8383,39.878,35419.0
2023-03-28 15:05:00,40.23,40.33,40.21,40.27,77079.0,39.878,39.9771,39.8582,39.9176,77079.0
2023-03-28 15:10:00,40.28,40.31,40.16,40.21,110126.0,39.9275,39.9573,39.8086,39.8582,110126.0
2023-03-28 15:15:00,40.22,40.25,40.16,40.18,68952.0,39.8681,39.8978,39.8086,39.8284,68952.0
2023-03-28 15:20:00,40.19,40.22,40.07,40.1,163203.0,39.8383,39.8681,39.7194,39.7491,163203.0
2023-03-28 15:25:00,40.11,40.2,40.09,40.16,110161.0,39.759,39.8482,39.7392,39.8086,110161.0
2023-03-28 15:30:00,40.15,40.15,40.05,40.13,91746.0,39.7987,39.7987,39.6996,39.7789,91746.0
2023-03-28 15:35:00,40.14,40.21,40.09,40.15,79798.0,39.7888,39.8582,39.7392,39.7987,79798.0
2023-03-28 15:40:00,40.15,40.22,40.12,40.16,172013.0,39.7987,39.8681,39.7689,39.8086,172013.0
2023-03-28 15:45:00,40.16,40.19,40.08,40.19,208468.0,39.8086,39.8383,39.7293,39.8383,208468.0
2023-03-28 15:50:00,40.19,40.33,40.14,40.28,632362.0,39.8383,39.9771,39.7888,39.9275,632362.0
2023-03-28 15:55:00,40.28,40.51,40.19,40.47,1116808.0,39.9275,40.1555,39.8383,40.1159,1116808.0
2023-03-29 09:30:00,41.36,41.97,41.33,41.64,274833.0,40.9981,41.6028,40.9684,41.2756,274833.0
2023-03-29 09:35:00,41.67,41.77,41.54,41.59,110194.0,41.3054,41.4045,41.1765,41.2261,110194.0
2023-03-29 09:40:00,41.61,41.87,41.58,41.87,72193.0,41.2459,41.5036,41.2162,41.5036,72193.0
2023-03-29 09:45:00,41.88,42.2,41.78,42.15,200210.0,41.5135,41.8307,41.4144,41.7812,200210.0
2023-03-29 09:50:00,42.15,42.32,42.1,42.15,242612.0,41.7812,41.9497,41.7316,41.7812,242612.0
2023-03-29 09:55:00,42.15,42.44,42.15,42.36,402117.0,41.7812,42.0686,41.7812,41.9893,402117.0
2023-03-29 10:00:00,42.39,42.44,42.2,42.43,217325.0,42.0191,42.0686,41.8307,42.0587,217325.0
2023-03-29 10:05:00,42.44,42.57,42.33,42.57,232048.0,42.0686,42.1975,41.9596,42.1975,232048.0
2023-03-29 10:10:00,42.58,42.64,42.44,42.55,261899.0,42.2074,42.2669,42.0686,42.1777,261899.0
2023-03-29 10:15:00,42.55,42.69,42.49,42.61,217495.0,42.1777,42.3165,42.1182,42.2372,217495.0
2023-03-29 10:20:00,42.6,42.7,42.33,42.37,119644.0,42.2272,42.3264,41.9596,41.9993,119644.0
2023-03-29 10:25:00,42.37,42.37,42.13,42.22,79533.0,41.9993,41.9993,41.7614,41.8506,79533.0
2023-03-29 10:30:00,42.23,42.32,42.16,42.26,80897.0,41.8605,41.9497,41.7911,41.8902,80897.0
2023-03-29 10:35:00,42.27,42.32,42.11,42.15,77661.0,41.9001,41.9497,41.7415,41.7812,77661.0
2023-03-29 10:40:00,42.15,42.16,41.97,42.0,115543.0,41.7812,41.7911,41.6028,41.6325,115543.0
2023-03-29 10:45:00,42.0,42.04,41.72,41.78,66883.0,41.6325,41.6721,41.3549,41.4144,66883.0
2023-03-29 10:50:00,41.79,41.88,41.78,41.82,41437.0,41.4243,41.5135,41.4144,41.4541,41437.0
2023-03-29 10:55:00,41.82,41.94,41.75,41.79,72645.0,41.4541,41.573,41.3847,41.4243,72645.0
2023-03-29 11:00:00,41.78,41.98,41.75,41.95,91830.0,41.4144,41.6127,41.3847,41.5829,91830.0
2023-03-29 11:05:00,41.96,42.13,41.95,42.12,81595.0,41.5928,41.7614,41.5829,41.7514,81595.0
2023-03-29 11:10:00,42.11,42.18,42.05,42.14,82159.0,41.7415,41.8109,41.6821,41.7713,82159.0
2023-03-29 11:15:00,42.16,42.28,42.08,42.14,112149.0,41.7911,41.91,41.7118,41.7713,112149.0
2023-03-29 11:20:00,42.14,42.32,42.13,42.3,57496.0,41.7713,41.9497,41.7614,41.9299,57496.0
2023-03-29 11:25:00,42.31,42.33,42.26,42.27,78160.0,41.9398,41.9596,41.8902,41.9001,78160.0
2023-03-29 11:30:00,42.28,42.3,42.2,42.23,42569.0,41.91,41.9299,41.8307,41.8605,42569.0
2023-03-29 11:35:00,42.23,42.33,42.22,42.27,47835.0,41.8605,41.9596,41.8506,41.9001,47835.0
2023-03-29 11:40:00,42.27,42.3,42.22,42.23,48988.0,41.9001,41.9299,41.8506,41.8605,48988.0
2023-03-29 11:45:00,42.24,42.29,42.2,42.23,38566.0,41.8704,41.92,41.8307,41.8605,38566.0
2023-03-29 11:50:00,42.23,42.27,42.16,42.23,29135.0,41.8605,41.9001,41.7911,41.8605,29135.0
2023-03-29 11:55:00,42.23,42.24,42.18,42.22,28727.0,41.8605,41.8704,41.8109,41.8506,28727.0
2023-03-29 12:00:00,42.22,42.27,42.18,42.22,38074.0,41.8506,41.9001,41.8109,41.8506,38074.0
2023-03-29 12:05:00,42.22,42.24,42.07,42.09,34430.0,41.8506,41.8704,41.7019,41.7217,34430.0
2023-03-29 12:10:00,42.1,42.23,42.07,42.22,48159.0,41.7316,41.8605,41.7019,41.8506,48159.0
2023-03-29 12:15:00,42.23,42.26,42.19,42.23,33485.0,41.8605,41.8902,41.8208,41.8605,33485.0
2023-03-29 12:20:00,42.23,42.38,42.23,42.37,42076.0,41.8605,42.0092,41.8605,41.9993,42076.0
2023-03-29 12:25:00,42.37,42.4,42.26,42.26,58229.0,41.9993,42.029,41.8902,41.8902,58229.0
2023-03-29 12:30:00,42.26,42.28,42.22,42.23,29508.0,41.8902,41.91,41.8506,41.8605,29508.0
2023-03-29 12:35:00,42.23,42.32,42.23,42.3,20846.0,41.8605,41.9497,41.8605,41.9299,20846.0
2023-03-29 12:40:00,42.29,42.29,42.17,42.18,27056.0,41.92,41.92,41.801,41.8109,27056.0
2023-03-29 12:45:00,42.18,42.18,42.08,42.16,29731.0,41.8109,41.8109,41.7118,41.7911,29731.0
2023-03-29 12:50:00,42.16,42.17,42.13,42.15,22019.0,41.7911,41.801,41.7614,41.7812,22019.0
2023-03-29 12:55:00,42.16,42.16,41.98,42.01,41024.0,41.7911,41.7911,41.6127,41.6424,41024.0
2023-03-29 13:00:00,42.01,42.07,41.99,42.05,22587.0,41.6424,41.7019,41.6226,41.6821,22587.0
2023-03-29 13:05:00,42.06,42.18,42.02,42.16,42110.0,41.692,41.8109,41.6523,41.7911,42110.0
2023-03-29 13:10:00,42.16,42.21,42.14,42.2,36593.0,41.7911,41.8407,41.7713,41.8307,36593.0
2023-03-29 13:15:00,42.21,42.24,42.19,42.22,28622.0,41.8407,41.8704,41.8208,41.8506,28622.0
2023-03-29 13:20:00,42.21,42.23,42.15,42.2,31931.0,41.8407,41.8605,41.7812,41.8307,31931.0
2023-03-29 13:25:00,42.2,42.24,42.16,42.24,24412.0,41.8307,41.8704,41.7911,41.8704,24412.0
2023-03-29 13:30:00,42.23,42.24,42.13,42.14,21088.0,41.8605,41.8704,41.7614,41.7713,21088.0
2023-03-29 13:35:00,42.14,42.16,42.01,42.02,57636.0,41.7713,41.7911,41.6424,41.6523,57636.0
2023-03-29 13:40:00,42.02,42.17,42.0,42.17,47746.0,41.6523,41.801,41.6325,41.801,47746.0
2023-03-29 13:45:00,42.16,42.23,42.14,42.21,29274.0,41.7911,41.8605,41.7713,41.8407,29274.0
2023-03-29 13:50:00,42.21,42.29,42.2,42.22,25224.0,41.8407,41.92,41.8307,41.8506,25224.0
2023-03-29 13:55:00,42.22,42.25,42.17,42.22,38382.0,41.8506,41.8803,41.801,41.8506,38382.0
2023-03-29 14:00:00,42.22,42.22,42.13,42.22,26710.0,41.8506,41.8506,41.7614,41.8506,26710.0
2023-03-29 14:05:00,42.22,42.31,42.18,42.26,23268.0,41.8506,41.9398,41.8109,41.8902,23268.0
2023-03-29 14:10:00,42.26,42.27,42.21,42.24,29652.0,41.8902,41.9001,41.8407,41.8704,29652.0
2023-03-29 14:15:00,42.23,42.24,42.16,42.16,43368.0,41.8605,41.8704,41.7911,41.7911,43368.0
2023-03-29 14:20:00,42.17,42.34,42.16,42.34,67250.0,41.801,41.9695,41.7911,41.9695,67250.0
2023-03-29 14:25:00,42.34,42.35,42.3,42.34,25785.0,41.9695,41.9794,41.9299,41.9695,25785.0
2023-03-29 14:30:00,42.35,42.43,42.31,42.43,46812.0,41.9794,42.0587,41.9398,42.0587,46812.0
2023-03-29 14:35:00,42.43,42.47,42.37,42.45,47796.0,42.0587,42.0984,41.9993,42.0786,47796.0
2023-03-29 14:40:00,42.45,42.47,42.37,42.46,44267.0,42.0786,42.0984,41.9993,42.0885,44267.0
2023-03-29 14:45:00,42.45,42.55,42.45,42.54,50468.0,42.0786,42.1777,42.0786,42.1678,50468.0
2023-03-29 14:50:00,42.55,42.62,42.48,42.61,82039.0,42.1777,42.2471,42.1083,42.2372,82039.0
2023-03-29 14:55:00,42.62,42.63,42.54,42.58,43980.0,42.2471,42.257,42.1678,42.2074,43980.0
2023-03-29 15:00:00,42.58,42.64,42.46,42.59,118985.0,42.2074,42.2669,42.0885,42.2173,118985.0
2023-03-29 15:05:00,42.61,42.75,42.58,42.73,88539.0,42.2372,42.3759,42.2074,42.3561,88539.0
2023-03-29 15:10:00,42.73,42.86,42.68,42.83,87598.0,42.3561,42.485,42.3065,42.4552,87598.0
2023-03-29 15:15:00,42.83,42.91,42.82,42.9,99886.0,42.4552,42.5345,42.4453,42.5246,99886.0
2023-03-29 15:20:00,42.9,42.97,42.9,42.95,82893.0,42.5246,42.594,42.5246,42.5742,82893.0
2023-03-29 15:25:00,42.95,43.01,42.91,42.92,191915.0,42.5742,42.6337,42.5345,42.5444,191915.0
2023-03-29 15:30:00,42.91,43.0,42.89,42.98,135299.0,42.5345,42.6237,42.5147,42.6039,135299.0
2023-03-29 15:35:00,42.97,43.02,42.91,42.98,212914.0,42.594,42.6436,42.5345,42.6039,212914.0
2023-03-29 15:40:00,42.98,43.04,42.96,43.0,205820.0,42.6039,42.6634,42.5841,42.6237,205820.0
2023-03-29 15:45:00,43.0,43.06,42.99,43.02,267627.0,42.6237,42.6832,42.6138,42.6436,267627.0
2023-03-29 15:50:00,43.02,43.03,42.71,42.72,309792.0,42.6436,42.6535,42.3363,42.3462,309792.0
2023-03-29 15:55:00,42.71,42.74,42.56,42.74,807647.0,42.3363,42.366,42.1876,42.366,807647.0
2023-03-30 09:30:00,43.58,43.74,43.41,43.56,263175.0,43.1987,43.3573,43.0302,43.1788,263175.0
2023-03-30 09:35:00,43.58,43.65,43.3,43.38,212437.0,43.1987,43.2681,42.9211,43.0004,212437.0
2023-03-30 09:40:00,43.39,43.56,43.3,43.5,113567.0,43.0103,43.1788,42.9211,43.1194,113567.0
2023-03-30 09:45:00,43.49,43.65,43.47,43.56,139438.0,43.1095,43.2681,43.0896,43.1788,139438.0
2023-03-30 09:50:00,43.56,43.64,43.37,43.57,177707.0,43.1788,43.2581,42.9905,43.1888,177707.0
2023-03-30 09:55:00,43.57,43.75,43.55,43.71,141932.0,43.1888,43.3672,43.1689,43.3275,141932.0
2023-03-30 10:00:00,43.73,43.87,43.65,43.65,180890.0,43.3474,43.4861,43.2681,43.2681,180890.0
2023-03-30 10:05:00,43.66,43.66,43.48,43.51,100855.0,43.278,43.278,43.0995,43.1293,100855.0
2023-03-30 10:10:00,43.49,43.5,43.23,43.33,101268.0,43.1095,43.1194,42.8517,42.9509,101268.0
2023-03-30 10:15:00,43.35,43.47,43.34,43.42,70345.0,42.9707,43.0896,42.9608,43.0401,70345.0
2023-03-30 10:20:00,43.43,43.55,43.4,43.5,92589.0,43.05,43.1689,43.0202,43.1194,92589.0
2023-03-30 10:25:00,43.5,43.59,43.42,43.49,73561.0,43.1194,43.2086,43.0401,43.1095,73561.0
2023-03-30 10:30:00,43.49,43.57,43.37,43.41,65038.0,43.1095,43.1888,42.9905,43.0302,65038.0
2023-03-30 10:35:00,43.41,43.49,43.33,43.43,41199.0,43.0302,43.1095,42.9509,43.05,41199.0
2023-03-30 10:40:00,43.42,43.51,43.4,43.5,56799.0,43.0401,43.1293,43.0202,43.1194,56799.0
2023-03-30 10:45:00,43.5,43.51,43.32,43.33,109741.0,43.1194,43.1293,42.9409,42.9509,109741.0
2023-03-30 10:50:00,43.34,43.51,43.26,43.49,131655.0,42.9608,43.1293,42.8815,43.1095,131655.0
2023-03-30 10:55:00,43.49,43.56,43.47,43.48,97491.0,43.1095,43.1788,43.0896,43.0995,97491.0
2023-03-30 11:00:00,43.47,43.56,43.4,43.52,79568.0,43.0896,43.1788,43.0202,43.1392,79568.0
2023-03-30 11:05:00,43.52,43.6,43.52,43.55,96844.0,43.1392,43.2185,43.1392,43.1689,96844.0
2023-03-30 11:10:00,43.55,43.64,43.51,43.57,109911.0,43.1689,43.2581,43.1293,43.1888,109911.0
2023-03-30 11:15:00,43.56,43.62,43.48,43.59,66110.0,43.1788,43.2383,43.0995,43.2086,66110.0
2023-03-30 11:20:00,43.6,43.62,43.52,43.53,39498.0,43.2185,43.2383,43.1392,43.1491,39498.0
2023-03-30 11:25:00,43.51,43.51,43.37,43.4,61223.0,43.1293,43.1293,42.9905,43.0202,61223.0
2023-03-30 11:30:00,43.4,43.41,43.32,43.37,51499.0,43.0202,43.0302,42.9409,42.9905,51499.0
2023-03-30 11:35:00,43.37,43.44,43.37,43.43,23838.0,42.9905,43.0599,42.9905,43.05,23838.0
2023-03-30 11:40:00,43.43,43.53,43.42,43.52,43606.0,43.05,43.1491,43.0401,43.1392,43606.0
2023-03-30 11:45:00,43.52,43.54,43.29,43.3,50303.0,43.1392,43.159,42.9112,42.9211,50303.0
2023-03-30 11:50:00,43.3,43.35,43.27,43.33,29397.0,42.9211,42.9707,42.8914,42.9509,29397.0
2023-03-30 11:55:00,43.33,43.42,43.33,43.38,34438.0,42.9509,43.0401,42.9509,43.0004,34438.0
2023-03-30 12:00:00,43.38,43.38,43.27,43.33,36533.0,43.0004,43.0004,42.8914,42.9509,36533.0
2023-03-30 12:05:00,43.34,43.43,43.31,43.41,51590.0,42.9608,43.05,42.931,43.0302,51590.0
2023-03-30 12:10:00,43.4,43.44,43.38,43.39,55560.0,43.0202,43.0599,43.0004,43.0103,55560.0
2023-03-30 12:15:00,43.39,43.44,43.35,43.41,115530.0,43.0103,43.0599,42.9707,43.0302,115530.0
2023-03-30 12:20:00,43.41,43.43,43.27,43.35,69823.0,43.0302,43.05,42.8914,42.9707,69823.0
2023-03-30 12:25:00,43.35,43.45,43.34,43.41,54143.0,42.9707,43.0698,42.9608,43.0302,54143.0
2023-03-30 12:30:00,43.41,43.41,43.32,43.36,48321.0,43.0302,43.0302,42.9409,42.9806,48321.0
2023-03-30 12:35:00,43.35,43.43,43.28,43.41,137677.0,42.9707,43.05,42.9013,43.0302,137677.0
2023-03-30 12:40:00,43.41,43.5,43.39,43.43,55607.0,43.0302,43.1194,43.0103,43.05,55607.0
2023-03-30 12:45:00,43.43,43.45,43.31,43.31,59820.0,43.05,43.0698,42.931,42.931,59820.0
2023-03-30 12:50:00,43.3,43.35,43.27,43.3,40509.0,42.9211,42.9707,42.8914,42.9211,40509.0
2023-03-30 12:55:00,43.31,43.32,43.23,43.26,40485.0,42.931,42.9409,42.8517,42.8815,40485.0
2023-03-30 13:00:00,43.26,43.31,43.19,43.29,43194.0,42.8815,42.931,42.8121,42.9112,43194.0
2023-03-30 13:05:00,43.3,43.36,43.28,43.34,22351.0,42.9211,42.9806,42.9013,42.9608,22351.0
2023-03-30 13:10:00,43.34,43.36,43.28,43.3,22733.0,42.9608,42.9806,42.9013,42.9211,22733.0
2023-03-30 13:15:00,43.3,43.32,43.18,43.2,29520.0,42.9211,42.9409,42.8022,42.822,29520.0
2023-03-30 13:20:00,43.21,43.3,43.2,43.21,39837.0,42.8319,42.9211,42.822,42.8319,39837.0
2023-03-30 13:25:00,43.21,43.21,43.16,43.19,19839.0,42.8319,42.8319,42.7823,42.8121,19839.0
2023-03-30 13:30:00,43.19,43.2,43.05,43.07,39209.0,42.8121,42.822,42.6733,42.6931,39209.0
2023-03-30 13:35:00,43.07,43.07,42.9,42.91,68490.0,42.6931,42.6931,42.5246,42.5345,68490.0
2023-03-30 13:40:00,42.91,42.97,42.84,42.96,31158.0,42.5345,42.594,42.4651,42.5841,31158.0
2023-03-30 13:45:00,42.96,43.0,42.93,42.98,31044.0,42.5841,42.6237,42.5544,42.6039,31044.0
2023-03-30 13:50:00,42.99,43.09,42.99,43.09,20529.0,42.6138,42.713,42.6138,42.713,20529.0
2023-03-30 13:55:00,43.09,43.14,43.06,43.12,42813.0,42.713,42.7625,42.6832,42.7427,42813.0
2023-03-30 14:00:00,43.11,43.22,43.08,43.22,295669.0,42.7328,42.8418,42.703,42.8418,295669.0
2023-03-30 14:05:00,43.23,43.27,43.2,43.24,43702.0,42.8517,42.8914,42.822,42.8616,43702.0
2023-03-30 14:10:00,43.24,43.28,43.2,43.28,38712.0,42.8616,42.9013,42.822,42.9013,38712.0
2023-03-30 14:15:00,43.27,43.34,43.23,43.29,44333.0,42.8914,42.9608,42.8517,42.9112,44333.0
2023-03-30 14:20:00,43.28,43.4,43.24,43.4,45287.0,42.9013,43.0202,42.8616,43.0202,45287.0
2023-03-30 14:25:00,43.39,43.5,43.39,43.44,64466.0,43.0103,43.1194,43.0103,43.0599,64466.0
2023-03-30 14:30:00,43.45,43.49,43.41,43.44,42233.0,43.0698,43.1095,43.0302,43.0599,42233.0
2023-03-30 14:35:00,43.44,43.5,43.39,43.4,54968.0,43.0599,43.1194,43.0103,43.0202,54968.0
2023-03-30 14:40:00,43.4,43.41,43.36,43.37,34893.0,43.0202,43.0302,42.9806,42.9905,34893.0
2023-03-30 14:45:00,43.36,43.38,43.3,43.32,57480.0,42.9806,43.0004,42.9211,42.9409,57480.0
2023-03-30 14:50:00,43.31,43.44,43.24,43.44,53044.0,42.931,43.0599,42.8616,43.0599,53044.0
2023-03-30 14:55:00,43.43,43.46,43.39,43.41,50718.0,43.05,43.0797,43.0103,43.0302,50718.0
2023-03-30 15:00:00,43.41,43.49,43.41,43.43,75177.0,43.0302,43.1095,43.0302,43.05,75177.0
2023-03-30 15:05:00,43.44,43.5,43.38,43.42,65399.0,43.0599,43.1194,43.0004,43.0401,65399.0
2023-03-30 15:10:00,43.42,43.47,43.38,43.47,41386.0,43.0401,43.0896,43.0004,43.0896,41386.0
2023-03-30 15:15:00,43.46,43.46,43.31,43.33,54559.0,43.0797,43.0797,42.931,42.9509,54559.0
2023-03-30 15:20:00,43.34,43.44,43.31,43.44,54925.0,42.9608,43.0599,42.931,43.0599,54925.0
2023-03-30 15:25:00,43.44,43.47,43.4,43.41,102212.0,43.0599,43.0896,43.0202,43.0302,102212.0
2023-03-30 15:30:00,43.42,43.48,43.38,43.42,96441.0,43.0401,43.0995,43.0004,43.0401,96441.0
2023-03-30 15:35:00,43.41,43.51,43.39,43.48,93782.0,43.0302,43.1293,43.0103,43.0995,93782.0
2023-03-30 15:40:00,43.48,43.49,43.37,43.4,103842.0,43.0995,43.1095,42.9905,43.0202,103842.0
2023-03-30 15:45:00,43.4,43.41,43.29,43.32,143699.0,43.0202,43.0302,42.9112,42.9409,143699.0
2023-03-30 15:50:00,43.32,43.42,43.32,43.33,316873.0,42.9409,43.0401,42.9409,42.9509,316873.0
2023-03-30 15:55:00,43.33,43.34,43.22,43.24,606040.0,42.9509,42.9608,42.8418,42.8616,606040.0
2023-03-31 09:30:00,43.02,43.24,42.82,43.19,215883.0,42.6436,42.8616,42.4453,42.8121,215883.0
2023-03-31 09:35:00,43.2,43.3,43.03,43.12,76657.0,42.822,42.9211,42.6535,42.7427,76657.0
2023-03-31 09:40:00,43.11,43.2,43.08,43.13,48937.0,42.7328,42.822,42.703,42.7526,48937.0
2023-03-31 09:45:00,43.15,43.39,43.14,43.25,66051.0,42.7724,43.0103,42.7625,42.8716,66051.0
2023-03-31 09:50:00,43.25,43.28,43.09,43.1,44192.0,42.8716,42.9013,42.713,42.7229,44192.0
2023-03-31 09:55:00,43.09,43.15,43.0,43.0,43497.0,42.713,42.7724,42.6237,42.6237,43497.0
2023-03-31 10:00:00,43.02,43.06,42.92,42.96,115916.0,42.6436,42.6832,42.5444,42.5841,115916.0
2023-03-31 10:05:00,42.98,43.0,42.85,42.86,53270.0,42.6039,42.6237,42.4751,42.485,53270.0
2023-03-31 10:10:00,42.87,42.91,42.8,42.84,52631.0,42.4949,42.5345,42.4255,42.4651,52631.0
2023-03-31 10:15:00,42.85,42.98,42.84,42.88,66855.0,42.4751,42.6039,42.4651,42.5048,66855.0
2023-03-31 10:20:00,42.88,42.92,42.8,42.83,68737.0,42.5048,42.5444,42.4255,42.4552,68737.0
2023-03-31 10:25:00,42.84,42.84,42.72,42.73,82140.0,42.4651,42.4651,42.3462,42.3561,82140.0
2023-03-31 10:30:00,42.73,42.93,42.7,42.93,96425.0,42.3561,42.5544,42.3264,42.5544,96425.0
2023-03-31 10:35:00,42.91,43.01,42.91,42.96,51591.0,42.5345,42.6337,42.5345,42.5841,51591.0
2023-03-31 10:40:00,42.97,43.11,42.95,43.09,72082.0,42.594,42.7328,42.5742,42.713,72082.0
2023-03-31 10:45:00,43.1,43.1,43.01,43.02,50699.0,42.7229,42.7229,42.6337,42.6436,50699.0
2023-03-31 10:50:00,43.02,43.02,42.9,42.97,40065.0,42.6436,42.6436,42.5246,42.594,40065.0
2023-03-31 10:55:00,42.98,43.05,42.94,43.0,26855.0,42.6039,42.6733,42.5643,42.6237,26855.0
2023-03-31 11:00:00,43.0,43.04,42.94,42.97,27262.0,42.6237,42.6634,42.5643,42.594,27262.0
2023-03-31 11:05:00,42.98,42.98,42.89,42.91,44181.0,42.6039,42.6039,42.5147,42.5345,44181.0
2023-03-31 11:10:00,42.9,42.94,42.86,42.91,64356.0,42.5246,42.5643,42.485,42.5345,64356.0
2023-03-31 11:15:00,42.91,42.96,42.85,42.89,108346.0,42.5345,42.5841,42.4751,42.5147,108346.0
2023-03-31 11:20:00,42.9,43.07,42.89,43.04,84132.0,42.5246,42.6931,42.5147,42.6634,84132.0
2023-03-31 11:25:00,43.05,43.05,42.93,42.94,50055.0,42.6733,42.6733,42.5544,42.5643,50055.0
2023-03-31 11:30:00,42.95,42.96,42.87,42.94,34017.0,42.5742,42.5841,42.4949,42.5643,34017.0
2023-03-31 11:35:00,42.94,43.07,42.93,43.02,29503.0,42.5643,42.6931,42.5544,42.6436,29503.0
2023-03-31 11:40:00,43.02,43.04,42.96,42.97,35903.0,42.6436,42.6634,42.5841,42.594,35903.0
2023-03-31 11:45:00,42.97,43.02,42.94,43.02,28529.0,42.594,42.6436,42.5643,42.6436,28529.0
2023-03-31 11:50:00,43.02,43.19,43.02,43.11,39279.0,42.6436,42.8121,42.6436,42.7328,39279.0
2023-03-31 11:55:00,43.11,43.18,43.1,43.13,114600.0,42.7328,42.8022,42.7229,42.7526,114600.0
2023-03-31 12:00:00,43.14,43.15,43.06,43.1,31082.0,42.7625,42.7724,42.6832,42.7229,31082.0
2023-03-31 12:05:00,43.1,43.13,43.07,43.12,19418.0,42.7229,42.7526,42.6931,42.7427,19418.0
2023-03-31 12:10:00,43.1,43.12,43.04,43.08,29339.0,42.7229,42.7427,42.6634,42.703,29339.0
2023-03-31 12:15:00,43.08,43.08,43.0,43.05,30630.0,42.703,42.703,42.6237,42.6733,30630.0
2023-03-31 12:20:00,43.05,43.18,43.03,43.16,134577.0,42.6733,42.8022,42.6535,42.7823,134577.0
2023-03-31 12:25:00,43.17,43.3,43.17,43.3,87693.0,42.7923,42.9211,42.7923,42.9211,87693.0
2023-03-31 12:30:00,43.3,43.3,43.15,43.15,81409.0,42.9211,42.9211,42.7724,42.7724,81409.0
2023-03-31 12:35:00,43.15,43.24,43.14,43.19,56072.0,42.7724,42.8616,42.7625,42.8121,56072.0
2023-03-31 12:40:00,43.2,43.28,43.18,43.24,102361.0,42.822,42.9013,42.8022,42.8616,102361.0
2023-03-31 12:45:00,43.24,43.24,43.16,43.22,33509.0,42.8616,42.8616,42.7823,42.8418,33509.0
2023-03-31 12:50:00,43.22,43.26,43.15,43.15,44308.0,42.8418,42.8815,42.7724,42.7724,44308.0
2023-03-31 12:55:00,43.15,43.17,43.13,43.14,23396.0,42.7724,42.7923,42.7526,42.7625,23396.0
2023-03-31 13:00:00,43.13,43.15,43.06,43.07,18012.0,42.7526,42.7724,42.6832,42.6931,18012.0
2023-03-31 13:05:00,43.07,43.12,43.06,43.1,31037.0,42.6931,42.7427,42.6832,42.7229,31037.0
2023-03-31 13:10:00,43.11,43.14,43.05,43.1,48788.0,42.7328,42.7625,42.6733,42.7229,48788.0
2023-03-31 13:15:00,43.09,43.16,43.07,43.13,41268.0,42.713,42.7823,42.6931,42.7526,41268.0
2023-03-31 13:20:00,43.13,43.14,43.09,43.11,22883.0,42.7526,42.7625,42.713,42.7328,22883.0
2023-03-31 13:25:00,43.1,43.11,43.04,43.05,30059.0,42.7229,42.7328,42.6634,42.6733,30059.0
2023-03-31 13:30:00,43.05,43.08,42.97,42.98,38270.0,42.6733,42.703,42.594,42.6039,38270.0
2023-03-31 13:35:00,42.98,43.0,42.93,42.94,24685.0,42.6039,42.6237,42.5544,42.5643,24685.0
2023-03-31 13:40:00,42.95,42.97,42.83,42.84,41436.0,42.5742,42.594,42.4552,42.4651,41436.0
2023-03-31 13:45:00,42.85,42.86,42.8,42.86,57601.0,42.4751,42.485,42.4255,42.485,57601.0
2023-03-31 13:50:00,42.86,42.92,42.85,42.91,52078.0,42.485,42.5444,42.4751,42.5345,52078.0
2023-03-31 13:55:00,42.91,42.95,42.9,42.93,49324.0,42.5345,42.5742,42.5246,42.5544,49324.0
2023-03-31 14:00:00,42.93,42.98,42.91,42.98,51086.0,42.5544,42.6039,42.5345,42.6039,51086.0
2023-03-31 14:05:00,42.98,43.01,42.96,42.98,41349.0,42.6039,42.6337,42.5841,42.6039,41349.0
2023-03-31 14:10:00,42.98,43.02,42.95,42.99,27094.0,42.6039,42.6436,42.5742,42.6138,27094.0
2023-03-31 14:15:00,42.99,43.03,42.94,42.96,62560.0,42.6138,42.6535,42.5643,42.5841,62560.0
2023-03-31 14:20:00,42.95,42.99,42.91,42.93,33564.0,42.5742,42.6138,42.5345,42.5544,33564.0
2023-03-31 14:25:00,42.93,42.93,42.85,42.86,54293.0,42.5544,42.5544,42.4751,42.485,54293.0
2023-03-31 14:30:00,42.87,42.89,42.84,42.89,78001.0,42.4949,42.5147,42.4651,42.5147,78001.0
2023-03-31 14:35:00,42.89,42.96,42.85,42.93,112160.0,42.5147,42.5841,42.4751,42.5544,112160.0
2023-03-31 14:40:00,42.93,42.93,42.9,42.91,94246.0,42.5544,42.5544,42.5246,42.5345,94246.0
2023-03-31 14:45:00,42.9,42.93,42.86,42.91,70582.0,42.5246,42.5544,42.485,42.5345,70582.0
2023-03-31 14:50:00,42.91,42.95,42.85,42.93,115823.0,42.5345,42.5742,42.4751,42.5544,115823.0
2023-03-31 14:55:00,42.93,42.95,42.85,42.94,66490.0,42.5544,42.5742,42.4751,42.5643,66490.0
2023-03-31 15:00:00,42.93,43.06,42.91,43.02,157229.0,42.5544,42.6832,42.5345,42.6436,157229.0
2023-03-31 15:05:00,43.02,43.05,42.94,43.0,93758.0,42.6436,42.6733,42.5643,42.6237,93758.0
2023-03-31 15:10:00,43.01,43.05,42.96,43.0,55108.0,42.6337,42.6733,42.5841,42.6237,55108.0
2023-03-31 15:15:00,43.01,43.11,43.0,43.11,52973.0,42.6337,42.7328,42.6237,42.7328,52973.0
2023-03-31 15:20:00,43.11,43.18,43.11,43.15,67052.0,42.7328,42.8022,42.7328,42.7724,67052.0
2023-03-31 15:25:00,43.16,43.2,43.14,43.18,91603.0,42.7823,42.822,42.7625,42.8022,91603.0
2023-03-31 15:30:00,43.18,43.21,43.11,43.15,97459.0,42.8022,42.8319,42.7328,42.7724,97459.0
2023-03-31 15:35:00,43.15,43.16,42.99,43.0,110478.0,42.7724,42.7823,42.6138,42.6237,110478.0
2023-03-31 15:40:00,43.0,43.05,42.97,43.02,69420.0,42.6237,42.6733,42.594,42.6436,69420.0
2023-03-31 15:45:00,43.01,43.03,42.94,42.95,113055.0,42.6337,42.6535,42.5643,42.5742,113055.0
2023-03-31 15:50:00,42.95,43.09,42.9,43.07,344934.0,42.5742,42.713,42.5246,42.6931,344934.0
2023-03-31 15:55:00,43.07,43.35,43.07,43.3,1011924.0,42.6931,42.9707,42.6931,42.9211,1011924.0
2023-04-03 09:30:00,42.95,43.29,42.92,43.21,123849.0,42.5742,42.9112,42.5444,42.8319,123849.0
2023-04-03 09:35:00,43.19,43.22,42.86,42.97,63430.0,42.8121,42.8418,42.485,42.594,63430.0
2023-04-03 09:40:00,42.98,43.04,42.8,42.8,70694.0,42.6039,42.6634,42.4255,42.4255,70694.0
2023-04-03 09:45:00,42.8,42.97,42.79,42.9,80246.0,42.4255,42.594,42.4156,42.5246,80246.0
2023-04-03 09:50:00,42.91,42.91,42.7,42.71,58599.0,42.5345,42.5345,42.3264,42.3363,58599.0
2023-04-03 09:55:00,42.71,42.71,42.54,42.58,75427.0,42.3363,42.3363,42.1678,42.2074,75427.0
2023-04-03 10:00:00,42.59,42.75,42.55,42.63,144850.0,42.2173,42.3759,42.1777,42.257,144850.0
2023-04-03 10:05:00,42.61,42.61,42.32,42.32,140075.0,42.2372,42.2372,41.9497,41.9497,140075.0
2023-04-03 10:10:00,42.32,42.36,42.16,42.21,93311.0,41.9497,41.9893,41.7911,41.8407,93311.0
2023-04-03 10:15:00,42.21,42.32,42.15,42.32,141020.0,41.8407,41.9497,41.7812,41.9497,141020.0
2023-04-03 10:20:00,42.33,42.63,42.32,42.61,81367.0,41.9596,42.257,41.9497,42.2372,81367.0
2023-04-03 10:25:00,42.61,42.65,42.54,42.62,35368.0,42.2372,42.2768,42.1678,42.2471,35368.0
2023-04-03 10:30:00,42.63,42.74,42.57,42.7,44560.0,42.257,42.366,42.1975,42.3264,44560.0
2023-04-03 10:35:00,42.7,42.7,42.42,42.44,53015.0,42.3264,42.3264,42.0488,42.0686,53015.0
2023-04-03 10:40:00,42.46,42.48,42.36,42.41,35346.0,42.0885,42.1083,41.9893,42.0389,35346.0
2023-04-03 10:45:00,42.43,42.45,42.17,42.18,54499.0,42.0587,42.0786,41.801,41.8109,54499.0
2023-04-03 10:50:00,42.19,42.2,41.96,42.03,84660.0,41.8208,41.8307,41.5928,41.6622,84660.0
2023-04-03 10:55:00,42.03,42.21,42.02,42.03,90523.0,41.6622,41.8407,41.6523,41.6622,90523.0
2023-04-03 11:00:00,42.04,42.09,41.95,42.03,55154.0,41.6721,41.7217,41.5829,41.6622,55154.0
2023-04-03 11:05:00,42.04,42.08,41.97,42.0,34728.0,41.6721,41.7118,41.6028,41.6325,34728.0
2023-04-03 11:10:00,42.0,42.0,41.88,41.94,71857.0,41.6325,41.6325,41.5135,41.573,71857.0
2023-04-03 11:15:00,41.94,42.08,41.9,42.04,68856.0,41.573,41.7118,41.5334,41.6721,68856.0
2023-04-03 11:20:00,42.05,42.08,41.94,41.98,49247.0,41.6821,41.7118,41.573,41.6127,49247.0
2023-04-03 11:25:00,41.98,42.02,41.94,41.97,29280.0,41.6127,41.6523,41.573,41.6028,29280.0
2023-04-03 11:30:00,41.96,42.03,41.91,42.03,40020.0,41.5928,41.6622,41.5433,41.6622,40020.0
2023-04-03 11:35:00,42.04,42.05,41.92,41.96,42473.0,41.6721,41.6821,41.5532,41.5928,42473.0
2023-04-03 11:40:00,41.96,41.98,41.91,41.91,22833.0,41.5928,41.6127,41.5433,41.5433,22833.0
2023-04-03 11:45:00,41.9,42.04,41.88,42.03,59809.0,41.5334,41.6721,41.5135,41.6622,59809.0
2023-04-03 11:50:00,42.03,42.03,41.91,41.96,38602.0,41.6622,41.6622,41.5433,41.5928,38602.0
2023-04-03 11:55:00,41.97,42.06,41.95,42.04,70813.0,41.6028,41.692,41.5829,41.6721,70813.0
2023-04-03 12:00:00,42.03,42.21,42.02,42.18,54591.0,41.6622,41.8407,41.6523,41.8109,54591.0
2023-04-03 12:05:00,42.18,42.28,42.18,42.25,45912.0,41.8109,41.91,41.8109,41.8803,45912.0
2023-04-03 12:10:00,42.25,42.33,42.23,42.3,31421.0,41.8803,41.9596,41.8605,41.9299,31421.0
2023-04-03 12:15:00,42.3,42.34,42.2,42.26,48525.0,41.9299,41.9695,41.8307,41.8902,48525.0
2023-04-03 12:20:00,42.27,42.28,42.16,42.19,41640.0,41.9001,41.91,41.7911,41.8208,41640.0
2023-04-03 12:25:00,42.18,42.19,42.02,42.02,30094.0,41.8109,41.8208,41.6523,41.6523,30094.0
2023-04-03 12:30:00,42.03,42.08,41.99,42.05,43497.0,41.6622,41.7118,41.6226,41.6821,43497.0
2023-04-03 12:35:00,42.05,42.06,41.96,41.98,35909.0,41.6821,41.692,41.5928,41.6127,35909.0
2023-04-03 12:40:00,41.98,42.0,41.89,41.9,36472.0,41.6127,41.6325,41.5235,41.5334,36472.0
2023-04-03 12:45:00,41.89,42.0,41.87,41.99,36689.0,41.5235,41.6325,41.5036,41.6226,36689.0
2023-04-03 12:50:00,41.98,42.01,41.91,41.94,31104.0,41.6127,41.6424,41.5433,41.573,31104.0
2023-04-03 12:55:00,41.93,41.98,41.9,41.9,27180.0,41.5631,41.6127,41.5334,41.5334,27180.0
2023-04-03 13:00:00,41.9,41.9,41.77,41.79,54541.0,41.5334,41.5334,41.4045,41.4243,54541.0
2023-04-03 13:05:00,41.79,41.8,41.7,41.79,51126.0,41.4243,41.4342,41.3351,41.4243,51126.0
2023-04-03 13:10:00,41.79,41.85,41.78,41.8,45697.0,41.4243,41.4838,41.4144,41.4342,45697.0
2023-04-03 13:15:00,41.8,41.84,41.72,41.84,48914.0,41.4342,41.4739,41.3549,41.4739,48914.0
2023-04-03 13:20:00,41.84,41.94,41.84,41.89,47031.0,41.4739,41.573,41.4739,41.5235,47031.0
2023-04-03 13:25:00,41.89,41.9,41.75,41.75,46614.0,41.5235,41.5334,41.3847,41.3847,46614.0
2023-04-03 13:30:00,41.76,41.8,41.72,41.8,104769.0,41.3946,41.4342,41.3549,41.4342,104769.0
2023-04-03 13:35:00,41.8,41.88,41.77,41.79,74100.0,41.4342,41.5135,41.4045,41.4243,74100.0
2023-04-03 13:40:00,41.79,41.8,41.69,41.72,74544.0,41.4243,41.4342,41.3252,41.3549,74544.0
2023-04-03 13:45:00,41.71,41.78,41.67,41.75,91201.0,41.345,41.4144,41.3054,41.3847,91201.0
2023-04-03 13:50:00,41.75,41.78,41.73,41.78,46960.0,41.3847,41.4144,41.3649,41.4144,46960.0
2023-04-03 13:55:00,41.78,41.96,41.73,41.9,64224.0,41.4144,41.5928,41.3649,41.5334,64224.0
2023-04-03 14:00:00,41.91,42.0,41.88,41.92,62287.0,41.5433,41.6325,41.5135,41.5532,62287.0
2023-04-03 14:05:00,41.91,41.95,41.84,41.84,29296.0,41.5433,41.5829,41.4739,41.4739,29296.0
2023-04-03 14:10:00,41.84,41.9,41.76,41.77,78875.0,41.4739,41.5334,41.3946,41.4045,78875.0
2023-04-03 14:15:00,41.78,41.79,41.74,41.77,68398.0,41.4144,41.4243,41.3748,41.4045,68398.0
2023-04-03 14:20:00,41.77,41.78,41.72,41.76,57610.0,41.4045,41.4144,41.3549,41.3946,57610.0
2023-04-03 14:25:00,41.76,41.91,41.75,41.9,59168.0,41.3946,41.5433,41.3847,41.5334,59168.0
2023-04-03 14:30:00,41.9,42.01,41.89,41.98,57088.0,41.5334,41.6424,41.5235,41.6127,57088.0
2023-04-03 14:35:00,41.98,42.08,41.98,42.07,47551.0,41.6127,41.7118,41.6127,41.7019,47551.0
2023-04-03 14:40:00,42.08,42.08,41.99,42.0,49517.0,41.7118,41.7118,41.6226,41.6325,49517.0
2023-04-03 14:45:00,42.0,42.12,41.99,42.09,31219.0,41.6325,41.7514,41.6226,41.7217,31219.0
2023-04-03 14:50:00,42.09,42.17,42.06,42.09,54470.0,41.7217,41.801,41.692,41.7217,54470.0
2023-04-03 14:55:00,42.09,42.11,42.05,42.07,33336.0,41.7217,41.7415,41.6821,41.7019,33336.0
2023-04-03 15:00:00,42.07,42.11,42.02,42.05,59420.0,41.7019,41.7415,41.6523,41.6821,59420.0
2023-04-03 15:05:00,42.07,42.12,42.05,42.09,37169.0,41.7019,41.7514,41.6821,41.7217,37169.0
2023-04-03 15:10:00,42.1,42.13,42.04,42.12,62753.0,41.7316,41.7614,41.6721,41.7514,62753.0
2023-04-03 15:15:00,42.12,42.15,42.04,42.04,81597.0,41.7514,41.7812,41.6721,41.6721,81597.0
2023-04-03 15:20:00,42.05,42.07,42.01,42.03,54947.0,41.6821,41.7019,41.6424,41.6622,54947.0
2023-04-03 15:25:00,42.02,42.09,41.99,42.0,75069.0,41.6523,41.7217,41.6226,41.6325,75069.0
2023-04-03 15:30:00,42.01,42.09,41.97,42.03,122746.0,41.6424,41.7217,41.6028,41.6622,122746.0
2023-04-03 15:35:00,42.03,42.05,41.97,42.01,116206.0,41.6622,41.6821,41.6028,41.6424,116206.0
2023-04-03 15:40:00,42.0,42.01,41.89,41.91,160620.0,41.6325,41.6424,41.5235,41.5433,160620.0
2023-04-03 15:45:00,41.91,41.96,41.86,41.88,250726.0,41.5433,41.5928,41.4937,41.5135,250726.0
2023-04-03 15:50:00,41.89,42.0,41.84,41.9,237309.0,41.5235,41.6325,41.4739,41.5334,237309.0
2023-04-03 15:55:00,41.9,42.0,41.88,41.95,800617.0,41.5334,41.6325,41.5135,41.5829,800617.0
2023-04-04 09:30:00,42.09,42.13,41.8,41.8,127464.0,41.7217,41.7614,41.4342,41.4342,127464.0
2023-04-04 09:35:00,41.81,41.85,41.67,41.68,43346.0,41.4442,41.4838,41.3054,41.3153,43346.0
2023-04-04 09:40:00,41.68,41.7,41.2,41.25,81291.0,41.3153,41.3351,40.8395,40.8891,81291.0
2023-04-04 09:45:00,41.23,41.39,41.13,41.37,90019.0,40.8692,41.0278,40.7701,41.008,90019.0
2023-04-04 09:50:00,41.37,41.47,41.26,41.41,150097.0,41.008,41.1071,40.899,41.0477,150097.0
2023-04-04 09:55:00,41.41,41.43,41.33,41.36,61540.0,41.0477,41.0675,40.9684,40.9981,61540.0
2023-04-04 10:00:00,41.37,41.52,41.3,41.51,169151.0,41.008,41.1567,40.9386,41.1468,169151.0
2023-04-04 10:05:00,41.51,41.6,41.45,41.48,163729.0,41.1468,41.236,41.0873,41.117,163729.0
2023-04-04 10:10:00,41.49,41.61,41.48,41.49,90373.0,41.127,41.2459,41.117,41.127,90373.0
2023-04-04 10:15:00,41.51,41.52,41.12,41.14,178746.0,41.1468,41.1567,40.7602,40.78,178746.0
2023-04-04 10:20:00,41.15,41.17,40.92,40.93,112230.0,40.7899,40.8098,40.5619,40.5719,112230.0
2023-04-04 10:25:00,40.93,41.08,40.9,41.03,117670.0,40.5719,40.7205,40.5421,40.671,117670.0
2023-04-04 10:30:00,41.02,41.17,41.0,41.13,136435.0,40.6611,40.8098,40.6412,40.7701,136435.0
2023-04-04 10:35:00,41.13,41.23,41.07,41.08,122127.0,40.7701,40.8692,40.7106,40.7205,122127.0
2023-04-04 10:40:00,41.07,41.07,40.81,40.92,176060.0,40.7106,40.7106,40.4529,40.5619,176060.0
2023-04-04 10:45:00,40.93,40.95,40.81,40.86,83484.0,40.5719,40.5917,40.4529,40.5025,83484.0
2023-04-04 10:50:00,40.85,40.93,40.76,40.92,96145.0,40.4926,40.5719,40.4033,40.5619,96145.0
2023-04-04 10:55:00,40.92,41.0,40.82,40.87,81346.0,40.5619,40.6412,40.4628,40.5124,81346.0
2023-04-04 11:00:00,40.86,40.89,40.78,40.82,54001.0,40.5025,40.5322,40.4232,40.4628,54001.0
2023-04-04 11:05:00,40.83,40.86,40.68,40.72,79050.0,40.4727,40.5025,40.324,40.3637,79050.0
2023-04-04 11:10:00,40.72,40.73,40.6,40.69,88587.0,40.3637,40.3736,40.2447,40.334,88587.0
2023-04-04 11:15:00,40.68,40.69,40.5,40.59,106449.0,40.324,40.334,40.1456,40.2348,106449.0
2023-04-04 11:20:00,40.58,40.66,40.58,40.64,102798.0,40.2249,40.3042,40.2249,40.2844,102798.0
2023-04-04 11:25:00,40.65,40.74,40.63,40.69,97239.0,40.2943,40.3835,40.2745,40.334,97239.0
2023-04-04 11:30:00,40.69,40.72,40.6,40.64,130428.0,40.334,40.3637,40.2447,40.2844,130428.0
2023-04-04 11:35:00,40.64,40.69,40.54,40.55,76460.0,40.2844,40.334,40.1853,40.1952,76460.0
2023-04-04 11:40:00,40.54,40.73,40.49,40.7,80738.0,40.1853,40.3736,40.1357,40.3439,80738.0
2023-04-04 11:45:00,40.71,40.74,40.68,40.69,79061.0,40.3538,40.3835,40.324,40.334,79061.0
2023-04-04 11:50:00,40.68,40.76,40.64,40.76,64890.0,40.324,40.4033,40.2844,40.4033,64890.0
2023-04-04 11:55:00,40.76,40.82,40.72,40.73,73047.0,40.4033,40.4628,40.3637,40.3736,73047.0
2023-04-04 12:00:00,40.73,40.9,40.73,40.87,73916.0,40.3736,40.5421,40.3736,40.5124,73916.0
2023-04-04 12:05:00,40.87,40.9,40.68,40.71,77063.0,40.5124,40.5421,40.324,40.3538,77063.0
2023-04-04 12:10:00,40.72,40.83,40.7,40.8,55339.0,40.3637,40.4727,40.3439,40.443,55339.0
2023-04-04 12:15:00,40.79,40.8,40.71,40.76,61963.0,40.4331,40.443,40.3538,40.4033,61963.0
2023-04-04 12:20:00,40.75,40.93,40.73,40.91,90133.0,40.3934,40.5719,40.3736,40.552,90133.0
2023-04-04 12:25:00,40.92,40.96,40.88,40.91,73888.0,40.5619,40.6016,40.5223,40.552,73888.0
2023-04-04 12:30:00,40.9,40.95,40.84,40.84,59455.0,40.5421,40.5917,40.4826,40.4826,59455.0
2023-04-04 12:35:00,40.85,40.93,40.82,40.86,37412.0,40.4926,40.5719,40.4628,40.5025,37412.0
2023-04-04 12:40:00,40.86,40.98,40.86,40.96,58352.0,40.5025,40.6214,40.5025,40.6016,58352.0
2023-04-04 12:45:00,40.97,40.97,40.83,40.85,30039.0,40.6115,40.6115,40.4727,40.4926,30039.0
2023-04-04 12:50:00,40.85,40.87,40.75,40.75,106268.0,40.4926,40.5124,40.3934,40.3934,106268.0
2023-04-04 12:55:00,40.76,40.81,40.73,40.75,22671.0,40.4033,40.4529,40.3736,40.3934,22671.0
2023-04-04 13:00:00,40.75,40.75,40.66,40.74,34112.0,40.3934,40.3934,40.3042,40.3835,34112.0
2023-04-04 13:05:00,40.74,40.82,40.71,40.77,36828.0,40.3835,40.4628,40.3538,40.4133,36828.0
2023-04-04 13:10:00,40.76,40.79,40.71,40.78,25973.0,40.4033,40.4331,40.3538,40.4232,25973.0
2023-04-04 13:15:00,40.78,40.93,40.78,40.93,119243.0,40.4232,40.5719,40.4232,40.5719,119243.0
2023-04-04 13:20:00,40.92,40.98,40.88,40.98,68524.0,40.5619,40.6214,40.5223,40.6214,68524.0
2023-04-04 13:25:00,40.98,40.99,40.91,40.94,43562.0,40.6214,40.6313,40.552,40.5818,43562.0
2023-04-04 13:30:00,40.94,40.96,40.89,40.91,65140.0,40.5818,40.6016,40.5322,40.552,65140.0
2023-04-04 13:35:00,40.91,41.09,40.89,41.07,81983.0,40.552,40.7305,40.5322,40.7106,81983.0
2023-04-04 13:40:00,41.07,41.12,40.92,40.92,68576.0,40.7106,40.7602,40.5619,40.5619,68576.0
2023-04-04 13:45:00,40.92,41.04,40.89,41.03,37482.0,40.5619,40.6809,40.5322,40.671,37482.0
2023-04-04 13:50:00,41.03,41.04,40.99,41.01,25242.0,40.671,40.6809,40.6313,40.6512,25242.0
2023-04-04 13:55:00,41.0,41.04,40.96,40.98,31518.0,40.6412,40.6809,40.6016,40.6214,31518.0
2023-04-04 14:00:00,40.97,41.05,40.95,41.0,29321.0,40.6115,40.6908,40.5917,40.6412,29321.0
2023-04-04 14:05:00,41.01,41.03,40.93,40.93,35226.0,40.6512,40.671,40.5719,40.5719,35226.0
2023-04-04 14:10:00,40.92,41.02,40.92,40.97,25084.0,40.5619,40.6611,40.5619,40.6115,25084.0
2023-04-04 14:15:00,40.98,40.99,40.88,40.9,35752.0,40.6214,40.6313,40.5223,40.5421,35752.0
2023-04-04 14:20:00,40.9,40.94,40.8,40.81,24755.0,40.5421,40.5818,40.443,40.4529,24755.0
2023-04-04 14:25:00,40.82,40.84,40.72,40.73,21033.0,40.4628,40.4826,40.3637,40.3736,21033.0
2023-04-04 14:30:00,40.73,40.75,40.69,40.73,27677.0,40.3736,40.3934,40.334,40.3736,27677.0
2023-04-04 14:35:00,40.73,40.79,40.71,40.76,52929.0,40.3736,40.4331,40.3538,40.4033,52929.0
2023-04-04 14:40:00,40.76,40.78,40.65,40.67,37599.0,40.4033,40.4232,40.2943,40.3141,37599.0
2023-04-04 14:45:00,40.66,40.72,40.64,40.71,31521.0,40.3042,40.3637,40.2844,40.3538,31521.0
2023-04-04 14:50:00,40.71,40.76,40.69,40.72,39056.0,40.3538,40.4033,40.334,40.3637,39056.0
2023-04-04 14:55:00,40.72,40.72,40.51,40.56,54089.0,40.3637,40.3637,40.1555,40.2051,54089.0
2023-04-04 15:00:00,40.54,40.62,40.48,40.62,45851.0,40.1853,40.2646,40.1258,40.2646,45851.0
2023-04-04 15:05:00,40.62,40.65,40.52,40.53,67250.0,40.2646,40.2943,40.1654,40.1754,67250.0
2023-04-04 15:10:00,40.53,40.56,40.5,40.55,64667.0,40.1754,40.2051,40.1456,40.1952,64667.0
2023-04-04 15:15:00,40.55,40.58,40.42,40.5,95990.0,40.1952,40.2249,40.0663,40.1456,95990.0
2023-04-04 15:20:00,40.51,40.59,40.47,40.51,264225.0,40.1555,40.2348,40.1159,40.1555,264225.0
2023-04-04 15:25:00,40.5,40.52,40.42,40.43,70109.0,40.1456,40.1654,40.0663,40.0762,70109.0
2023-04-04 15:30:00,40.43,40.52,40.42,40.47,86713.0,40.0762,40.1654,40.0663,40.1159,86713.0
2023-04-04 15:35:00,40.47,40.55,40.45,40.53,86744.0,40.1159,40.1952,40.0961,40.1754,86744.0
2023-04-04 15:40:00,40.53,40.53,40.35,40.35,103559.0,40.1754,40.1754,39.9969,39.9969,103559.0
2023-04-04 15:45:00,40.35,40.36,40.2,40.3,481219.0,39.9969,40.0068,39.8482,39.9474,481219.0
2023-04-04 15:50:00,40.3,40.42,40.29,40.39,671995.0,39.9474,40.0663,39.9375,40.0366,671995.0
2023-04-04 15:55:00,40.39,40.52,40.38,40.49,570780.0,40.0366,40.1654,40.0267,40.1357,570780.0
2023-04-05 09:30:00,40.01,40.08,39.65,39.87,231047.0,39.7193,39.7887,39.3619,39.5803,231047.0
2023-04-05 09:35:00,39.86,39.86,39.59,39.67,183623.0,39.5703,39.5703,39.3023,39.3817,183623.0
2023-04-05 09:40:00,39.66,40.0,39.64,39.72,182441.0,39.3718,39.7093,39.3519,39.4314,182441.0
2023-04-05 09:45:00,39.72,39.87,39.7,39.8,106821.0,39.4314,39.5803,39.4115,39.5108,106821.0
2023-04-05 09:50:00,39.81,39.91,39.63,39.84,97886.0,39.5207,39.62,39.342,39.5505,97886.0
2023-04-05 09:55:00,39.84,39.98,39.77,39.91,68986.0,39.5505,39.6895,39.481,39.62,68986.0
2023-04-05 10:00:00,39.91,40.06,39.79,39.82,192250.0,39.62,39.7689,39.5009,39.5306,192250.0
2023-04-05 10:05:00,39.82,39.86,39.63,39.7,294954.0,39.5306,39.5703,39.342,39.4115,294954.0
2023-04-05 10:10:00,39.71,39.76,39.61,39.66,100591.0,39.4214,39.4711,39.3222,39.3718,100591.0
2023-04-05 10:15:00,39.66,39.76,39.63,39.66,108658.0,39.3718,39.4711,39.342,39.3718,108658.0
2023-04-05 10:20:00,39.66,39.86,39.64,39.82,106756.0,39.3718,39.5703,39.3519,39.5306,106756.0
2023-04-05 10:25:00,39.82,39.83,39.58,39.59,165943.0,39.5306,39.5406,39.2924,39.3023,165943.0
2023-04-05 10:30:00,39.57,39.67,39.51,39.55,133623.0,39.2825,39.3817,39.2229,39.2626,133623.0
2023-04-05 10:35:00,39.57,39.65,39.53,39.54,65129.0,39.2825,39.3619,39.2427,39.2527,65129.0
2023-04-05 10:40:00,39.54,39.54,39.31,39.31,149553.0,39.2527,39.2527,39.0243,39.0243,149553.0
2023-04-05 10:45:00,39.3,39.46,39.3,39.41,99885.0,39.0144,39.1733,39.0144,39.1236,99885.0
2023-04-05 10:50:00,39.4,39.54,39.4,39.48,122843.0,39.1137,39.2527,39.1137,39.1931,122843.0
2023-04-05 10:55:00,39.47,39.56,39.41,39.44,123821.0,39.1832,39.2725,39.1236,39.1534,123821.0
2023-04-05 11:00:00,39.45,39.47,39.19,39.26,74261.0,39.1633,39.1832,38.9052,38.9747,74261.0
2023-04-05 11:05:00,39.27,39.32,39.24,39.26,61146.0,38.9846,39.0343,38.9549,38.9747,61146.0
2023-04-05 11:10:00,39.26,39.45,39.23,39.38,96449.0,38.9747,39.1633,38.9449,39.0938,96449.0
2023-04-05 11:15:00,39.37,39.42,39.28,39.31,57098.0,39.0839,39.1335,38.9946,39.0243,57098.0
2023-04-05 11:20:00,39.3,39.44,39.26,39.4,77277.0,39.0144,39.1534,38.9747,39.1137,77277.0
2023-04-05 11:25:00,39.4,39.44,39.27,39.38,79137.0,39.1137,39.1534,38.9846,39.0938,79137.0
2023-04-05 11:30:00,39.38,39.44,39.35,39.41,93439.0,39.0938,39.1534,39.0641,39.1236,93439.0
2023-04-05 11:35:00,39.41,39.49,39.38,39.48,109564.0,39.1236,39.203,39.0938,39.1931,109564.0
2023-04-05 11:40:00,39.48,39.52,39.4,39.41,102541.0,39.1931,39.2328,39.1137,39.1236,102541.0
2023-04-05 11:45:00,39.41,39.55,39.39,39.45,115488.0,39.1236,39.2626,39.1038,39.1633,115488.0
2023-04-05 11:50:00,39.45,39.5,39.42,39.46,54054.0,39.1633,39.213,39.1335,39.1733,54054.0
2023-04-05 11:55:00,39.46,39.67,39.44,39.67,88255.0,39.1733,39.3817,39.1534,39.3817,88255.0
2023-04-05 12:00:00,39.68,39.7,39.61,39.66,87515.0,39.3917,39.4115,39.3222,39.3718,87515.0
2023-04-05 12:05:00,39.67,39.68,39.6,39.65,113124.0,39.3817,39.3917,39.3122,39.3619,113124.0
2023-04-05 12:10:00,39.65,39.79,39.62,39.66,121050.0,39.3619,39.5009,39.3321,39.3718,121050.0
2023-04-05 12:15:00,39.65,39.72,39.61,39.68,63924.0,39.3619,39.4314,39.3222,39.3917,63924.0
2023-04-05 12:20:00,39.68,39.69,39.62,39.64,49362.0,39.3917,39.4016,39.3321,39.3519,49362.0
2023-04-05 12:25:00,39.63,39.66,39.41,39.48,173531.0,39.342,39.3718,39.1236,39.1931,173531.0
2023-04-05 12:30:00,39.47,39.49,39.43,39.46,64157.0,39.1832,39.203,39.1435,39.1733,64157.0
2023-04-05 12:35:00,39.46,39.61,39.46,39.57,73929.0,39.1733,39.3222,39.1733,39.2825,73929.0
2023-04-05 12:40:00,39.58,39.63,39.57,39.62,41009.0,39.2924,39.342,39.2825,39.3321,41009.0
2023-04-05 12:45:00,39.6,39.66,39.56,39.57,73116.0,39.3122,39.3718,39.2725,39.2825,73116.0
2023-04-05 12:50:00,39.55,39.64,39.5,39.62,46233.0,39.2626,39.3519,39.213,39.3321,46233.0
2023-04-05 12:55:00,39.62,39.73,39.6,39.61,62528.0,39.3321,39.4413,39.3122,39.3222,62528.0
2023-04-05 13:00:00,39.62,39.65,39.51,39.58,31685.0,39.3321,39.3619,39.2229,39.2924,31685.0
2023-04-05 13:05:00,39.58,39.63,39.56,39.57,18483.0,39.2924,39.342,39.2725,39.2825,18483.0
2023-04-05 13:10:00,39.55,39.65,39.53,39.64,51990.0,39.2626,39.3619,39.2427,39.3519,51990.0
2023-04-05 13:15:00,39.63,39.75,39.6,39.75,30791.0,39.342,39.4611,39.3122,39.4611,30791.0
2023-04-05 13:20:00,39.75,39.76,39.61,39.62,50786.0,39.4611,39.4711,39.3222,39.3321,50786.0
2023-04-05 13:25:00,39.62,39.78,39.61,39.73,56868.0,39.3321,39.4909,39.3222,39.4413,56868.0
2023-04-05 13:30:00,39.74,39.8,39.71,39.71,51087.0,39.4512,39.5108,39.4214,39.4214,51087.0
2023-04-05 13:35:00,39.72,39.82,39.65,39.82,63237.0,39.4314,39.5306,39.3619,39.5306,63237.0
2023-04-05 13:40:00,39.82,39.93,39.8,39.87,146563.0,39.5306,39.6398,39.5108,39.5803,146563.0
2023-04-05 13:45:00,39.87,39.89,39.79,39.84,96747.0,39.5803,39.6001,39.5009,39.5505,96747.0
2023-04-05 13:50:00,39.84,39.91,39.81,39.82,41206.0,39.5505,39.62,39.5207,39.5306,41206.0
2023-04-05 13:55:00,39.81,39.93,39.81,39.93,39744.0,39.5207,39.6398,39.5207,39.6398,39744.0
2023-04-05 14:00:00,39.93,40.07,39.91,40.02,118564.0,39.6398,39.7788,39.62,39.7292,118564.0
2023-04-05 14:05:00,40.02,40.14,40.01,40.04,64720.0,39.7292,39.8483,39.7193,39.749,64720.0
2023-04-05 14:10:00,40.03,40.06,39.93,39.98,93419.0,39.7391,39.7689,39.6398,39.6895,93419.0
2023-04-05 14:15:00,39.98,40.1,39.98,40.07,37526.0,39.6895,39.8086,39.6895,39.7788,37526.0
2023-04-05 14:20:00,40.06,40.08,40.01,40.05,60774.0,39.7689,39.7887,39.7193,39.759,60774.0
2023-04-05 14:25:00,40.03,40.09,39.9,39.9,54535.0,39.7391,39.7987,39.6101,39.6101,54535.0
2023-04-05 14:30:00,39.9,40.0,39.88,39.98,36611.0,39.6101,39.7093,39.5902,39.6895,36611.0
2023-04-05 14:35:00,39.98,40.15,39.95,40.12,31318.0,39.6895,39.8582,39.6597,39.8285,31318.0
2023-04-05 14:40:00,40.12,40.17,39.99,40.03,64952.0,39.8285,39.8781,39.6994,39.7391,64952.0
2023-04-05 14:45:00,40.02,40.13,40.02,40.06,40111.0,39.7292,39.8384,39.7292,39.7689,40111.0
2023-04-05 14:50:00,40.05,40.06,39.97,39.99,32804.0,39.759,39.7689,39.6795,39.6994,32804.0
2023-04-05 14:55:00,39.99,40.03,39.93,40.02,38756.0,39.6994,39.7391,39.6398,39.7292,38756.0
2023-04-05 15:00:00,40.01,40.04,39.96,39.99,31788.0,39.7193,39.749,39.6696,39.6994,31788.0
2023-04-05 15:05:00,40.0,40.03,39.84,39.86,62375.0,39.7093,39.7391,39.5505,39.5703,62375.0
2023-04-05 15:10:00,39.86,39.92,39.83,39.9,46117.0,39.5703,39.6299,39.5406,39.6101,46117.0
2023-04-05 15:15:00,39.91,39.96,39.87,39.9,77082.0,39.62,39.6696,39.5803,39.6101,77082.0
2023-04-05 15:20:00,39.9,39.91,39.84,39.9,86926.0,39.6101,39.62,39.5505,39.6101,86926.0
2023-04-05 15:25:00,39.9,40.02,39.9,39.93,68967.0,39.6101,39.7292,39.6101,39.6398,68967.0
2023-04-05 15:30:00,39.94,40.0,39.89,39.95,77636.0,39.6498,39.7093,39.6001,39.6597,77636.0
2023-04-05 15:35:00,39.94,39.98,39.9,39.91,94226.0,39.6498,39.6895,39.6101,39.62,94226.0
2023-04-05 15:40:00,39.91,40.0,39.86,39.98,165458.0,39.62,39.7093,39.5703,39.6895,165458.0
2023-04-05 15:45:00,39.98,40.0,39.86,39.97,127758.0,39.6895,39.7093,39.5703,39.6795,127758.0
2023-04-05 15:50:00,39.98,40.09,39.91,40.09,258173.0,39.6895,39.7987,39.62,39.7987,258173.0
2023-04-05 15:55:00,40.09,40.13,40.03,40.11,586009.0,39.7987,39.8384,39.7391,39.8185,586009.0
2023-04-06 09:30:00,39.52,39.52,38.91,38.93,321392.0,39.2328,39.2328,38.6273,38.6471,321392.0
2023-04-06 09:35:00,38.94,39.09,38.86,38.96,180748.0,38.657,38.8059,38.5776,38.6769,180748.0
2023-04-06 09:40:00,38.96,39.16,38.93,39.11,136953.0,38.6769,38.8754,38.6471,38.8258,136953.0
2023-04-06 09:45:00,39.11,39.15,38.88,38.98,159921.0,38.8258,38.8655,38.5975,38.6967,159921.0
2023-04-06 09:50:00,38.98,39.15,38.98,39.08,79264.0,38.6967,38.8655,38.6967,38.796,79264.0
2023-04-06 09:55:00,39.08,39.25,38.99,39.21,119567.0,38.796,38.9648,38.7067,38.9251,119567.0
2023-04-06 10:00:00,39.21,39.51,39.18,39.51,141411.0,38.9251,39.2229,38.8953,39.2229,141411.0
2023-04-06 10:05:00,39.52,39.72,39.51,39.59,153489.0,39.2328,39.4314,39.2229,39.3023,153489.0
2023-04-06 10:10:00,39.6,39.78,39.57,39.73,99176.0,39.3122,39.4909,39.2825,39.4413,99176.0
2023-04-06 10:15:00,39.74,39.86,39.56,39.57,96869.0,39.4512,39.5703,39.2725,39.2825,96869.0
2023-04-06 10:20:00,39.56,39.59,39.43,39.45,83087.0,39.2725,39.3023,39.1435,39.1633,83087.0
2023-04-06 10:25:00,39.44,39.65,39.4,39.64,125419.0,39.1534,39.3619,39.1137,39.3519,125419.0
2023-04-06 10:30:00,39.63,39.77,39.59,39.7,69644.0,39.342,39.481,39.3023,39.4115,69644.0
2023-04-06 10:35:00,39.69,39.76,39.59,39.6,288619.0,39.4016,39.4711,39.3023,39.3122,288619.0
2023-04-06 10:40:00,39.61,39.67,39.36,39.46,100433.0,39.3222,39.3817,39.074,39.1733,100433.0
2023-04-06 10:45:00,39.46,39.6,39.44,39.51,68644.0,39.1733,39.3122,39.1534,39.2229,68644.0
2023-04-06 10:50:00,39.49,39.64,39.47,39.59,58482.0,39.203,39.3519,39.1832,39.3023,58482.0
2023-04-06 10:55:00,39.6,39.69,39.58,39.63,88125.0,39.3122,39.4016,39.2924,39.342,88125.0
2023-04-06 11:00:00,39.63,39.77,39.62,39.68,90374.0,39.342,39.481,39.3321,39.3917,90374.0
2023-04-06 11:05:00,39.68,39.75,39.66,39.7,43984.0,39.3917,39.4611,39.3718,39.4115,43984.0
2023-04-06 11:10:00,39.7,39.73,39.61,39.62,53786.0,39.4115,39.4413,39.3222,39.3321,53786.0
2023-04-06 11:15:00,39.62,39.69,39.6,39.64,76230.0,39.3321,39.4016,39.3122,39.3519,76230.0
2023-04-06 11:20:00,39.65,39.68,39.57,39.59,54397.0,39.3619,39.3917,39.2825,39.3023,54397.0
2023-04-06 11:25:00,39.57,39.57,39.38,39.4,36345.0,39.2825,39.2825,39.0938,39.1137,36345.0
2023-04-06 11:30:00,39.41,39.5,39.36,39.47,36024.0,39.1236,39.213,39.074,39.1832,36024.0
2023-04-06 11:35:00,39.47,39.6,39.45,39.6,62595.0,39.1832,39.3122,39.1633,39.3122,62595.0
2023-04-06 11:40:00,39.61,39.8,39.6,39.79,38866.0,39.3222,39.5108,39.3122,39.5009,38866.0
2023-04-06 11:45:00,39.8,39.9,39.77,39.85,49835.0,39.5108,39.6101,39.481,39.5604,49835.0
2023-04-06 11:50:00,39.84,39.85,39.72,39.74,55034.0,39.5505,39.5604,39.4314,39.4512,55034.0
2023-04-06 11:55:00,39.74,39.81,39.73,39.73,35052.0,39.4512,39.5207,39.4413,39.4413,35052.0
2023-04-06 12:00:00,39.74,39.94,39.74,39.89,51409.0,39.4512,39.6498,39.4512,39.6001,51409.0
2023-04-06 12:05:00,39.88,39.89,39.7,39.72,42423.0,39.5902,39.6001,39.4115,39.4314,42423.0
2023-04-06 12:10:00,39.72,39.72,39.63,39.63,27953.0,39.4314,39.4314,39.342,39.342,27953.0
2023-04-06 12:15:00,39.64,39.73,39.63,39.69,56661.0,39.3519,39.4413,39.342,39.4016,56661.0
2023-04-06 12:20:00,39.7,39.76,39.66,39.73,38694.0,39.4115,39.4711,39.3718,39.4413,38694.0
2023-04-06 12:25:00,39.73,39.75,39.67,39.73,30869.0,39.4413,39.4611,39.3817,39.4413,30869.0
2023-04-06 12:30:00,39.74,39.84,39.73,39.76,41048.0,39.4512,39.5505,39.4413,39.4711,41048.0
2023-04-06 12:35:00,39.77,39.81,39.72,39.72,38550.0,39.481,39.5207,39.4314,39.4314,38550.0
2023-04-06 12:40:00,39.71,39.75,39.69,39.7,32604.0,39.4214,39.4611,39.4016,39.4115,32604.0
2023-04-06 12:45:00,39.7,39.75,39.58,39.59,100353.0,39.4115,39.4611,39.2924,39.3023,100353.0
2023-04-06 12:50:00,39.6,39.62,39.56,39.59,31489.0,39.3122,39.3321,39.2725,39.3023,31489.0
2023-04-06 12:55:00,39.58,39.58,39.49,39.52,30123.0,39.2924,39.2924,39.203,39.2328,30123.0
2023-04-06 13:00:00,39.52,39.58,39.44,39.54,53451.0,39.2328,39.2924,39.1534,39.2527,53451.0
2023-04-06 13:05:00,39.55,39.62,39.54,39.58,48408.0,39.2626,39.3321,39.2527,39.2924,48408.0
2023-04-06 13:10:00,39.56,39.63,39.55,39.63,43636.0,39.2725,39.342,39.2626,39.342,43636.0
2023-04-06 13:15:00,39.63,39.72,39.63,39.69,40786.0,39.342,39.4314,39.342,39.4016,40786.0
2023-04-06 13:20:00,39.7,39.73,39.66,39.7,38665.0,39.4115,39.4413,39.3718,39.4115,38665.0
2023-04-06 13:25:00,39.71,39.75,39.66,39.66,49641.0,39.4214,39.4611,39.3718,39.3718,49641.0
2023-04-06 13:30:00,39.66,39.73,39.61,39.62,43833.0,39.3718,39.4413,39.3222,39.3321,43833.0
2023-04-06 13:35:00,39.62,39.76,39.61,39.73,74165.0,39.3321,39.4711,39.3222,39.4413,74165.0
2023-04-06 13:40:00,39.74,39.76,39.68,39.72,27922.0,39.4512,39.4711,39.3917,39.4314,27922.0
2023-04-06 13:45:00,39.73,39.74,39.68,39.7,25510.0,39.4413,39.4512,39.3917,39.4115,25510.0
2023-04-06 13:50:00,39.71,39.76,39.68,39.69,31857.0,39.4214,39.4711,39.3917,39.4016,31857.0
2023-04-06 13:55:00,39.68,39.7,39.64,39.65,44171.0,39.3917,39.4115,39.3519,39.3619,44171.0
2023-04-06 14:00:00,39.65,39.73,39.63,39.65,41260.0,39.3619,39.4413,39.342,39.3619,41260.0
2023-04-06 14:05:00,39.66,39.71,39.66,39.68,28466.0,39.3718,39.4214,39.3718,39.3917,28466.0
2023-04-06 14:10:00,39.68,39.73,39.66,39.72,40914.0,39.3917,39.4413,39.3718,39.4314,40914.0
2023-04-06 14:15:00,39.73,39.79,39.72,39.77,62880.0,39.4413,39.5009,39.4314,39.481,62880.0
2023-04-06 14:20:00,39.77,39.77,39.68,39.74,42918.0,39.481,39.481,39.3917,39.4512,42918.0
2023-04-06 14:25:00,39.74,39.76,39.71,39.72,44437.0,39.4512,39.4711,39.4214,39.4314,44437.0
2023-04-06 14:30:00,39.72,39.74,39.68,39.7,49122.0,39.4314,39.4512,39.3917,39.4115,49122.0
2023-04-06 14:35:00,39.71,39.71,39.64,39.64,23921.0,39.4214,39.4214,39.3519,39.3519,23921.0
2023-04-06 14:40:00,39.64,39.72,39.62,39.71,58103.0,39.3519,39.4314,39.3321,39.4214,58103.0
2023-04-06 14:45:00,39.71,39.73,39.67,39.67,43238.0,39.4214,39.4413,39.3817,39.3817,43238.0
2023-04-06 14:50:00,39.67,39.72,39.66,39.71,30645.0,39.3817,39.4314,39.3718,39.4214,30645.0
2023-04-06 14:55:00,39.72,39.72,39.58,39.59,55422.0,39.4314,39.4314,39.2924,39.3023,55422.0
2023-04-06 15:00:00,39.59,39.61,39.54,39.55,32524.0,39.3023,39.3222,39.2527,39.2626,32524.0
2023-04-06 15:05:00,39.55,39.59,39.52,39.53,51571.0,39.2626,39.3023,39.2328,39.2427,51571.0
2023-04-06 15:10:00,39.53,39.54,39.47,39.52,52537.0,39.2427,39.2527,39.1832,39.2328,52537.0
2023-04-06 15:15:00,39.51,39.55,39.44,39.46,71929.0,39.2229,39.2626,39.1534,39.1733,71929.0
2023-04-06 15:20:00,39.46,39.5,39.43,39.45,66678.0,39.1733,39.213,39.1435,39.1633,66678.0
2023-04-06 15:25:00,39.45,39.53,39.45,39.48,57697.0,39.1633,39.2427,39.1633,39.1931,57697.0
2023-04-06 15:30:00,39.48,39.51,39.46,39.47,57320.0,39.1931,39.2229,39.1733,39.1832,57320.0
2023-04-06 15:35:00,39.47,39.49,39.41,39.41,69961.0,39.1832,39.203,39.1236,39.1236,69961.0
2023-04-06 15:40:00,39.41,39.42,39.34,39.38,86774.0,39.1236,39.1335,39.0541,39.0938,86774.0
2023-04-06 15:45:00,39.39,39.43,39.35,39.39,115220.0,39.1038,39.1435,39.0641,39.1038,115220.0
2023-04-06 15:50:00,39.39,39.39,39.27,39.32,211338.0,39.1038,39.1038,38.9846,39.0343,211338.0
2023-04-06 15:55:00,39.32,39.35,39.2,39.25,560183.0,39.0343,39.0641,38.9151,38.9648,560183.0
2023-04-10 09:30:00,38.74,38.84,38.43,38.6,173298.0,38.4585,38.5578,38.1507,38.3195,173298.0
2023-04-10 09:35:00,38.57,38.96,38.56,38.95,96230.0,38.2897,38.6769,38.2798,38.667,96230.0
2023-04-10 09:40:00,38.95,39.19,38.88,39.02,60949.0,38.667,38.9052,38.5975,38.7365,60949.0
2023-04-10 09:45:00,38.99,39.09,38.85,39.03,77272.0,38.7067,38.8059,38.5677,38.7464,77272.0
2023-04-10 09:50:00,39.02,39.14,38.92,38.98,67854.0,38.7365,38.8556,38.6372,38.6967,67854.0
2023-04-10 09:55:00,38.99,39.36,38.96,39.24,253073.0,38.7067,39.074,38.6769,38.9549,253073.0
2023-04-10 10:00:00,39.24,39.44,39.23,39.44,167086.0,38.9549,39.1534,38.9449,39.1534,167086.0
2023-04-10 10:05:00,39.44,39.53,39.29,39.52,163573.0,39.1534,39.2427,39.0045,39.2328,163573.0
2023-04-10 10:10:00,39.52,39.64,39.45,39.58,99080.0,39.2328,39.3519,39.1633,39.2924,99080.0
2023-04-10 10:15:00,39.58,39.75,39.58,39.7,86934.0,39.2924,39.4611,39.2924,39.4115,86934.0
2023-04-10 10:20:00,39.7,39.8,39.66,39.8,48485.0,39.4115,39.5108,39.3718,39.5108,48485.0
2023-04-10 10:25:00,39.79,39.83,39.62,39.68,94251.0,39.5009,39.5406,39.3321,39.3917,94251.0
2023-04-10 10:30:00,39.67,39.86,39.67,39.84,156477.0,39.3817,39.5703,39.3817,39.5505,156477.0
2023-04-10 10:35:00,39.84,40.04,39.83,40.01,109292.0,39.5505,39.749,39.5406,39.7193,109292.0
2023-04-10 10:40:00,40.0,40.05,39.8,39.92,71714.0,39.7093,39.759,39.5108,39.6299,71714.0
2023-04-10 10:45:00,39.92,39.94,39.81,39.81,58743.0,39.6299,39.6498,39.5207,39.5207,58743.0
2023-04-10 10:50:00,39.8,39.8,39.68,39.75,49904.0,39.5108,39.5108,39.3917,39.4611,49904.0
2023-04-10 10:55:00,39.74,39.74,39.58,39.59,79784.0,39.4512,39.4512,39.2924,39.3023,79784.0
2023-04-10 11:00:00,39.6,39.8,39.58,39.73,92890.0,39.3122,39.5108,39.2924,39.4413,92890.0
2023-04-10 11:05:00,39.73,39.84,39.72,39.84,46223.0,39.4413,39.5505,39.4314,39.5505,46223.0
2023-04-10 11:10:00,39.84,39.89,39.81,39.84,39426.0,39.5505,39.6001,39.5207,39.5505,39426.0
2023-04-10 11:15:00,39.84,39.86,39.66,39.68,69085.0,39.5505,39.5703,39.3718,39.3917,69085.0
2023-04-10 11:20:00,39.68,39.7,39.58,39.59,30335.0,39.3917,39.4115,39.2924,39.3023,30335.0
2023-04-10 11:25:00,39.59,39.74,39.58,39.73,39271.0,39.3023,39.4512,39.2924,39.4413,39271.0
2023-04-10 11:30:00,39.72,39.73,39.63,39.64,40078.0,39.4314,39.4413,39.342,39.3519,40078.0
2023-04-10 11:35:00,39.64,39.7,39.62,39.69,75659.0,39.3519,39.4115,39.3321,39.4016,75659.0
2023-04-10 11:40:00,39.7,39.75,39.67,39.73,55036.0,39.4115,39.4611,39.3817,39.4413,55036.0
2023-04-10 11:45:00,39.73,39.74,39.69,39.71,30862.0,39.4413,39.4512,39.4016,39.4214,30862.0
2023-04-10 11:50:00,39.72,39.73,39.65,39.66,37629.0,39.4314,39.4413,39.3619,39.3718,37629.0
2023-04-10 11:55:00,39.66,39.68,39.6,39.65,71205.0,39.3718,39.3917,39.3122,39.3619,71205.0
2023-04-10 12:00:00,39.65,39.65,39.47,39.5,70777.0,39.3619,39.3619,39.1832,39.213,70777.0
2023-04-10 12:05:00,39.51,39.61,39.45,39.59,84669.0,39.2229,39.3222,39.1633,39.3023,84669.0
2023-04-10 12:10:00,39.59,39.62,39.5,39.51,41615.0,39.3023,39.3321,39.213,39.2229,41615.0
2023-04-10 12:15:00,39.51,39.65,39.51,39.64,38953.0,39.2229,39.3619,39.2229,39.3519,38953.0
2023-04-10 12:20:00,39.64,39.71,39.61,39.65,42876.0,39.3519,39.4214,39.3222,39.3619,42876.0
2023-04-10 12:25:00,39.66,39.7,39.62,39.7,31181.0,39.3718,39.4115,39.3321,39.4115,31181.0
2023-04-10 12:30:00,39.7,39.79,39.66,39.76,34456.0,39.4115,39.5009,39.3718,39.4711,34456.0
2023-04-10 12:35:00,39.77,39.98,39.77,39.91,35466.0,39.481,39.6895,39.481,39.62,35466.0
2023-04-10 12:40:00,39.91,39.94,39.86,39.94,29035.0,39.62,39.6498,39.5703,39.6498,29035.0
2023-04-10 12:45:00,39.94,40.05,39.93,40.02,45936.0,39.6498,39.759,39.6398,39.7292,45936.0
2023-04-10 12:50:00,40.02,40.05,39.92,39.94,41793.0,39.7292,39.759,39.6299,39.6498,41793.0
2023-04-10 12:55:00,39.95,39.97,39.91,39.94,27336.0,39.6597,39.6795,39.62,39.6498,27336.0
2023-04-10 13:00:00,39.95,39.97,39.9,39.93,35994.0,39.6597,39.6795,39.6101,39.6398,35994.0
2023-04-10 13:05:00,39.93,39.96,39.91,39.93,29140.0,39.6398,39.6696,39.62,39.6398,29140.0
2023-04-10 13:10:00,39.93,39.95,39.88,39.9,56755.0,39.6398,39.6597,39.5902,39.6101,56755.0
2023-04-10 13:15:00,39.91,39.95,39.84,39.84,49143.0,39.62,39.6597,39.5505,39.5505,49143.0
2023-04-10 13:20:00,39.84,39.92,39.83,39.84,34930.0,39.5505,39.6299,39.5406,39.5505,34930.0
2023-04-10 13:25:00,39.84,39.93,39.84,39.9,38336.0,39.5505,39.6398,39.5505,39.6101,38336.0
2023-04-10 13:30:00,39.9,39.95,39.88,39.93,31252.0,39.6101,39.6597,39.5902,39.6398,31252.0
2023-04-10 13:35:00,39.94,39.94,39.86,39.93,75363.0,39.6498,39.6498,39.5703,39.6398,75363.0
2023-04-10 13:40:00,39.94,39.97,39.86,39.97,34424.0,39.6498,39.6795,39.5703,39.6795,34424.0
2023-04-10 13:45:00,39.98,40.08,39.94,40.04,51018.0,39.6895,39.7887,39.6498,39.749,51018.0
2023-04-10 13:50:00,40.03,40.06,39.92,39.93,23354.0,39.7391,39.7689,39.6299,39.6398,23354.0
2023-04-10 13:55:00,39.92,39.95,39.89,39.93,28040.0,39.6299,39.6597,39.6001,39.6398,28040.0
2023-04-10 14:00:00,39.93,39.96,39.89,39.96,16034.0,39.6398,39.6696,39.6001,39.6696,16034.0
2023-04-10 14:05:00,39.97,40.01,39.95,39.95,20015.0,39.6795,39.7193,39.6597,39.6597,20015.0
2023-04-10 14:10:00,39.95,40.03,39.93,40.01,33849.0,39.6597,39.7391,39.6398,39.7193,33849.0
2023-04-10 14:15:00,40.02,40.1,40.01,40.07,26506.0,39.7292,39.8086,39.7193,39.7788,26506.0
2023-04-10 14:20:00,40.07,40.12,40.07,40.08,46069.0,39.7788,39.8285,39.7788,39.7887,46069.0
2023-04-10 14:25:00,40.08,40.1,40.05,40.07,19033.0,39.7887,39.8086,39.759,39.7788,19033.0
2023-04-10 14:30:00,40.07,40.09,40.03,40.05,38996.0,39.7788,39.7987,39.7391,39.759,38996.0
2023-04-10 14:35:00,40.05,40.09,40.03,40.06,32730.0,39.759,39.7987,39.7391,39.7689,32730.0
2023-04-10 14:40:00,40.07,40.07,39.97,40.0,28911.0,39.7788,39.7788,39.6795,39.7093,28911.0
2023-04-10 14:45:00,39.99,40.04,39.96,40.0,34104.0,39.6994,39.749,39.6696,39.7093,34104.0
2023-04-10 14:50:00,40.01,40.13,40.0,40.11,41017.0,39.7193,39.8384,39.7093,39.8185,41017.0
2023-04-10 14:55:00,40.11,40.2,40.11,40.17,43634.0,39.8185,39.9079,39.8185,39.8781,43634.0
2023-04-10 15:00:00,40.18,40.21,40.1,40.16,46643.0,39.888,39.9178,39.8086,39.8682,46643.0
2023-04-10 15:05:00,40.16,40.18,40.12,40.17,27097.0,39.8682,39.888,39.8285,39.8781,27097.0
2023-04-10 15:10:00,40.16,40.18,40.11,40.13,29336.0,39.8682,39.888,39.8185,39.8384,29336.0
2023-04-10 15:15:00,40.13,40.16,40.11,40.16,33626.0,39.8384,39.8682,39.8185,39.8682,33626.0
2023-04-10 15:20:00,40.16,40.25,40.15,40.19,45742.0,39.8682,39.9575,39.8582,39.898,45742.0
2023-04-10 15:25:00,40.19,40.2,40.15,40.18,52781.0,39.898,39.9079,39.8582,39.888,52781.0
2023-04-10 15:30:00,40.17,40.3,40.14,40.23,116957.0,39.8781,40.0072,39.8483,39.9377,116957.0
2023-04-10 15:35:00,40.23,40.34,40.22,40.34,128391.0,39.9377,40.0469,39.9277,40.0469,128391.0
2023-04-10 15:40:00,40.34,40.39,40.29,40.3,161310.0,40.0469,40.0965,39.9972,40.0072,161310.0
2023-04-10 15:45:00,40.3,40.38,40.26,40.35,154079.0,40.0072,40.0866,39.9674,40.0568,154079.0
2023-04-10 15:50:00,40.34,40.35,40.2,40.21,248774.0,40.0469,40.0568,39.9079,39.9178,248774.0
2023-04-10 15:55:00,40.21,40.37,40.21,40.37,618673.0,39.9178,40.0766,39.9178,40.0766,618673.0
2023-04-11 09:30:00,40.42,40.6,40.27,40.44,272598.0,40.1263,40.305,39.9774,40.1461,272598.0
2023-04-11 09:35:00,40.45,40.58,40.21,40.31,76900.0,40.1561,40.2851,39.9178,40.0171,76900.0
2023-04-11 09:40:00,40.35,40.35,39.88,40.04,133423.0,40.0568,40.0568,39.5902,39.749,133423.0
2023-04-11 09:45:00,40.05,40.16,39.96,40.0,223905.0,39.759,39.8682,39.6696,39.7093,223905.0
2023-04-11 09:50:00,40.0,40.05,39.93,40.04,129308.0,39.7093,39.759,39.6398,39.749,129308.0
2023-04-11 09:55:00,40.03,40.25,40.02,40.1,154141.0,39.7391,39.9575,39.7292,39.8086,154141.0
2023-04-11 10:00:00,40.11,40.2,40.06,40.16,103186.0,39.8185,39.9079,39.7689,39.8682,103186.0
2023-04-11 10:05:00,40.16,40.23,40.1,40.22,44230.0,39.8682,39.9377,39.8086,39.9277,44230.0
2023-04-11 10:10:00,40.23,40.25,40.01,40.09,51451.0,39.9377,39.9575,39.7193,39.7987,51451.0
2023-04-11 10:15:00,40.09,40.16,39.91,39.97,77089.0,39.7987,39.8682,39.62,39.6795,77089.0
2023-04-11 10:20:00,39.98,40.32,39.98,40.32,65293.0,39.6895,40.027,39.6895,40.027,65293.0
2023-04-11 10:25:00,40.32,40.33,40.19,40.2,28907.0,40.027,40.0369,39.898,39.9079,28907.0
2023-04-11 10:30:00,40.2,40.22,40.01,40.01,36742.0,39.9079,39.9277,39.7193,39.7193,36742.0
2023-04-11 10:35:00,40.0,40.02,39.93,39.98,33312.0,39.7093,39.7292,39.6398,39.6895,33312.0
2023-04-11 10:40:00,39.98,40.04,39.9,39.93,48506.0,39.6895,39.749,39.6101,39.6398,48506.0
2023-04-11 10:45:00,39.9,39.97,39.84,39.95,50162.0,39.6101,39.6795,39.5505,39.6597,50162.0
2023-04-11 10:50:00,39.97,40.01,39.87,39.9,36518.0,39.6795,39.7193,39.5803,39.6101,36518.0
2023-04-11 10:55:00,39.9,39.95,39.86,39.94,44851.0,39.6101,39.6597,39.5703,39.6498,44851.0
2023-04-11 11:00:00,39.95,40.0,39.91,39.98,30982.0,39.6597,39.7093,39.62,39.6895,30982.0
2023-04-11 11:05:00,39.99,40.03,39.94,39.98,35826.0,39.6994,39.7391,39.6498,39.6895,35826.0
2023-04-11 11:10:00,39.98,40.12,39.95,40.12,35033.0,39.6895,39.8285,39.6597,39.8285,35033.0
2023-04-11 11:15:00,40.12,40.16,40.1,40.16,24569.0,39.8285,39.8682,39.8086,39.8682,24569.0
2023-04-11 11:20:00,40.15,40.17,40.05,40.05,29878.0,39.8582,39.8781,39.759,39.759,29878.0
2023-04-11 11:25:00,40.05,40.06,39.94,39.96,41907.0,39.759,39.7689,39.6498,39.6696,41907.0
2023-04-11 11:30:00,39.96,40.03,39.94,39.97,46685.0,39.6696,39.7391,39.6498,39.6795,46685.0
2023-04-11 11:35:00,39.96,40.01,39.9,40.0,38149.0,39.6696,39.7193,39.6101,39.7093,38149.0
2023-04-11 11:40:00,40.02,40.04,39.98,40.0,12168.0,39.7292,39.749,39.6895,39.7093,12168.0
2023-04-11 11:45:00,40.0,40.09,39.96,40.08,23675.0,39.7093,39.7987,39.6696,39.7887,23675.0
2023-04-11 11:50:00,40.07,40.11,40.05,40.06,17657.0,39.7788,39.8185,39.759,39.7689,17657.0
2023-04-11 11:55:00,40.06,40.07,39.96,40.0,18698.0,39.7689,39.7788,39.6696,39.7093,18698.0
2023-04-11 12:00:00,40.0,40.1,40.0,40.09,19754.0,39.7093,39.8086,39.7093,39.7987,19754.0
2023-04-11 12:05:00,40.09,40.14,40.05,40.14,30216.0,39.7987,39.8483,39.759,39.8483,30216.0
2023-04-11 12:10:00,40.14,40.17,40.07,40.08,44393.0,39.8483,39.8781,39.7788,39.7887,44393.0
2023-04-11 12:15:00,40.07,40.08,39.97,40.03,36201.0,39.7788,39.7887,39.6795,39.7391,36201.0
2023-04-11 12:20:00,40.04,40.11,39.99,40.01,17675.0,39.749,39.8185,39.6994,39.7193,17675.0
2023-04-11 12:25:00,40.02,40.03,39.96,40.01,53316.0,39.7292,39.7391,39.6696,39.7193,53316.0
2023-04-11 12:30:00,40.01,40.04,39.96,39.97,24162.0,39.7193,39.749,39.6696,39.6795,24162.0
2023-04-11 12:35:00,39.98,39.98,39.88,39.93,47799.0,39.6895,39.6895,39.5902,39.6398,47799.0
2023-04-11 12:40:00,39.93,39.98,39.92,39.97,17863.0,39.6398,39.6895,39.6299,39.6795,17863.0
2023-04-11 12:45:00,39.97,40.01,39.97,39.99,22367.0,39.6795,39.7193,39.6795,39.6994,22367.0
2023-04-11 12:50:00,39.99,40.02,39.97,40.0,20425.0,39.6994,39.7292,39.6795,39.7093,20425.0
2023-04-11 12:55:00,39.99,40.02,39.97,40.01,27241.0,39.6994,39.7292,39.6795,39.7193,27241.0
2023-04-11 13:00:00,40.01,40.03,39.96,39.99,38959.0,39.7193,39.7391,39.6696,39.6994,38959.0
2023-04-11 13:05:00,39.98,40.03,39.98,40.0,17948.0,39.6895,39.7391,39.6895,39.7093,17948.0
2023-04-11 13:10:00,40.0,40.01,39.96,39.97,21678.0,39.7093,39.7193,39.6696,39.6795,21678.0
2023-04-11 13:15:00,39.97,40.03,39.97,39.99,17976.0,39.6795,39.7391,39.6795,39.6994,17976.0
2023-04-11 13:20:00,40.0,40.03,39.98,40.02,26735.0,39.7093,39.7391,39.6895,39.7292,26735.0
2023-04-11 13:25:00,40.02,40.05,40.0,40.02,19940.0,39.7292,39.759,39.7093,39.7292,19940.0
2023-04-11 13:30:00,40.03,40.1,40.03,40.08,31924.0,39.7391,39.8086,39.7391,39.7887,31924.0
2023-04-11 13:35:00,40.07,40.12,40.03,40.1,27202.0,39.7788,39.8285,39.7391,39.8086,27202.0
2023-04-11 13:40:00,40.1,40.13,40.07,40.1,20128.0,39.8086,39.8384,39.7788,39.8086,20128.0
2023-04-11 13:45:00,40.11,40.17,40.1,40.15,41999.0,39.8185,39.8781,39.8086,39.8582,41999.0
2023-04-11 13:50:00,40.15,40.16,40.09,40.15,27377.0,39.8582,39.8682,39.7987,39.8582,27377.0
2023-04-11 13:55:00,40.15,40.23,40.12,40.23,37226.0,39.8582,39.9377,39.8285,39.9377,37226.0
2023-04-11 14:00:00,40.23,40.25,40.11,40.12,56457.0,39.9377,39.9575,39.8185,39.8285,56457.0
2023-04-11 14:05:00,40.13,40.13,40.07,40.09,22960.0,39.8384,39.8384,39.7788,39.7987,22960.0
2023-04-11 14:10:00,40.09,40.1,40.04,40.04,24827.0,39.7987,39.8086,39.749,39.749,24827.0
2023-04-11 14:15:00,40.03,40.16,40.02,40.15,60238.0,39.7391,39.8682,39.7292,39.8582,60238.0
2023-04-11 14:20:00,40.14,40.2,40.14,40.18,62439.0,39.8483,39.9079,39.8483,39.888,62439.0
2023-04-11 14:25:00,40.18,40.21,40.13,40.19,53297.0,39.888,39.9178,39.8384,39.898,53297.0
2023-04-11 14:30:00,40.19,40.24,40.17,40.18,22456.0,39.898,39.9476,39.8781,39.888,22456.0
2023-04-11 14:35:00,40.17,40.24,40.17,40.23,29023.0,39.8781,39.9476,39.8781,39.9377,29023.0
2023-04-11 14:40:00,40.23,40.24,40.2,40.2,34548.0,39.9377,39.9476,39.9079,39.9079,34548.0
2023-04-11 14:45:00,40.21,40.24,40.2,40.22,26758.0,39.9178,39.9476,39.9079,39.9277,26758.0
2023-04-11 14:50:00,40.21,40.21,40.16,40.18,20954.0,39.9178,39.9178,39.8682,39.888,20954.0
2023-04-11 14:55:00,40.19,40.21,40.15,40.21,26449.0,39.898,39.9178,39.8582,39.9178,26449.0
2023-04-11 15:00:00,40.21,40.21,40.15,40.16,29939.0,39.9178,39.9178,39.8582,39.8682,29939.0
2023-04-11 15:05:00,40.15,40.15,40.08,40.11,43517.0,39.8582,39.8582,39.7887,39.8185,43517.0
2023-04-11 15:10:00,40.12,40.18,40.09,40.18,34330.0,39.8285,39.888,39.7987,39.888,34330.0
2023-04-11 15:15:00,40.18,40.21,40.15,40.19,40376.0,39.888,39.9178,39.8582,39.898,40376.0
2023-04-11 15:20:00,40.19,40.23,40.15,40.2,45555.0,39.898,39.9377,39.8582,39.9079,45555.0
2023-04-11 15:25:00,40.2,40.22,40.16,40.21,30683.0,39.9079,39.9277,39.8682,39.9178,30683.0
2023-04-11 15:30:00,40.21,40.21,40.13,40.14,54078.0,39.9178,39.9178,39.8384,39.8483,54078.0
2023-04-11 15:35:00,40.13,40.16,40.01,40.09,129548.0,39.8384,39.8682,39.7193,39.7987,129548.0
2023-04-11 15:40:00,40.09,40.14,40.05,40.05,168574.0,39.7987,39.8483,39.759,39.759,168574.0
2023-04-11 15:45:00,40.05,40.11,40.0,40.09,186945.0,39.759,39.8185,39.7093,39.7987,186945.0
2023-04-11 15:50:00,40.09,40.1,39.94,39.98,247333.0,39.7987,39.8086,39.6498,39.6895,247333.0
2023-04-11 15:55:00,39.99,40.13,39.91,40.12,833868.0,39.6994,39.8384,39.62,39.8285,833868.0
2023-04-12 09:30:00,40.71,40.93,40.62,40.76,184071.0,40.4142,40.6326,40.3248,40.4638,184071.0
2023-04-12 09:35:00,40.75,40.78,40.41,40.47,110929.0,40.4539,40.4837,40.1164,40.1759,110929.0
2023-04-12 09:40:00,40.49,40.57,40.04,40.11,109170.0,40.1958,40.2752,39.749,39.8185,109170.0
2023-04-12 09:45:00,40.12,40.24,39.8,39.98,176778.0,39.8285,39.9476,39.5108,39.6895,176778.0
2023-04-12 09:50:00,39.97,40.05,39.89,40.02,82784.0,39.6795,39.759,39.6001,39.7292,82784.0
2023-04-12 09:55:00,40.03,40.15,40.02,40.11,79547.0,39.7391,39.8582,39.7292,39.8185,79547.0
2023-04-12 10:00:00,40.11,40.3,39.92,40.23,106093.0,39.8185,40.0072,39.6299,39.9377,106093.0
2023-04-12 10:05:00,40.24,40.32,40.14,40.24,71408.0,39.9476,40.027,39.8483,39.9476,71408.0
2023-04-12 10:10:00,40.25,40.35,40.18,40.2,85073.0,39.9575,40.0568,39.888,39.9079,85073.0
2023-04-12 10:15:00,40.2,40.27,40.04,40.07,62746.0,39.9079,39.9774,39.749,39.7788,62746.0
2023-04-12 10:20:00,40.07,40.26,40.06,40.18,45313.0,39.7788,39.9674,39.7689,39.888,45313.0
2023-04-12 10:25:00,40.17,40.3,40.04,40.24,45238.0,39.8781,40.0072,39.749,39.9476,45238.0
2023-04-12 10:30:00,40.24,40.31,39.91,39.91,68459.0,39.9476,40.0171,39.62,39.62,68459.0
2023-04-12 10:35:00,39.91,40.06,39.88,40.01,119928.0,39.62,39.7689,39.5902,39.7193,119928.0
2023-04-12 10:40:00,39.99,40.12,39.96,39.99,31696.0,39.6994,39.8285,39.6696,39.6994,31696.0
2023-04-12 10:45:00,39.98,40.12,39.96,40.09,36798.0,39.6895,39.8285,39.6696,39.7987,36798.0
2023-04-12 10:50:00,40.08,40.1,39.95,39.97,53988.0,39.7887,39.8086,39.6597,39.6795,53988.0
2023-04-12 10:55:00,39.96,39.97,39.75,39.8,114262.0,39.6696,39.6795,39.4611,39.5108,114262.0
2023-04-12 11:00:00,39.8,39.92,39.77,39.78,54970.0,39.5108,39.6299,39.481,39.4909,54970.0
2023-04-12 11:05:00,39.77,39.84,39.66,39.67,100074.0,39.481,39.5505,39.3718,39.3817,100074.0
2023-04-12 11:10:00,39.68,39.68,39.46,39.53,47568.0,39.3917,39.3917,39.1733,39.2427,47568.0
2023-04-12 11:15:00,39.54,39.65,39.51,39.62,72355.0,39.2527,39.3619,39.2229,39.3321,72355.0
2023-04-12 11:20:00,39.63,39.76,39.6,39.74,35279.0,39.342,39.4711,39.3122,39.4512,35279.0
2023-04-12 11:25:00,39.76,39.85,39.73,39.82,41821.0,39.4711,39.5604,39.4413,39.5306,41821.0
2023-04-12 11:30:00,39.84,39.84,39.73,39.82,36873.0,39.5505,39.5505,39.4413,39.5306,36873.0
2023-04-12 11:35:00,39.81,39.83,39.76,39.8,32954.0,39.5207,39.5406,39.4711,39.5108,32954.0
2023-04-12 11:40:00,39.8,39.87,39.79,39.85,28531.0,39.5108,39.5803,39.5009,39.5604,28531.0
2023-04-12 11:45:00,39.84,39.95,39.84,39.93,38690.0,39.5505,39.6597,39.5505,39.6398,38690.0
2023-04-12 11:50:00,39.93,40.04,39.91,40.0,32758.0,39.6398,39.749,39.62,39.7093,32758.0
2023-04-12 11:55:00,40.0,40.08,39.99,40.07,61205.0,39.7093,39.7887,39.6994,39.7788,61205.0
2023-04-12 12:00:00,40.08,40.15,40.06,40.12,37795.0,39.7887,39.8582,39.7689,39.8285,37795.0
2023-04-12 12:05:00,40.13,40.19,40.1,40.12,17358.0,39.8384,39.898,39.8086,39.8285,17358.0
2023-04-12 12:10:00,40.12,40.15,40.08,40.08,21390.0,39.8285,39.8582,39.7887,39.7887,21390.0
2023-04-12 12:15:00,40.08,40.11,40.01,40.03,29858.0,39.7887,39.8185,39.7193,39.7391,29858.0
2023-04-12 12:20:00,40.04,40.18,40.03,40.13,39047.0,39.749,39.888,39.7391,39.8384,39047.0
2023-04-12 12:25:00,40.15,40.28,40.15,40.19,39594.0,39.8582,39.9873,39.8582,39.898,39594.0
2023-04-12 12:30:00,40.18,40.24,40.16,40.17,14317.0,39.888,39.9476,39.8682,39.8781,14317.0
2023-04-12 12:35:00,40.16,40.17,40.11,40.12,33455.0,39.8682,39.8781,39.8185,39.8285,33455.0
2023-04-12 12:40:00,40.13,40.15,40.08,40.09,50353.0,39.8384,39.8582,39.7887,39.7987,50353.0
2023-04-12 12:45:00,40.09,40.18,40.08,40.12,19699.0,39.7987,39.888,39.7887,39.8285,19699.0
2023-04-12 12:50:00,40.13,40.18,40.1,40.16,66218.0,39.8384,39.888,39.8086,39.8682,66218.0
2023-04-12 12:55:00,40.15,40.24,40.15,40.23,32367.0,39.8582,39.9476,39.8582,39.9377,32367.0
2023-04-12 13:00:00,40.22,40.24,40.1,40.17,30450.0,39.9277,39.9476,39.8086,39.8781,30450.0
2023-04-12 13:05:00,40.17,40.22,40.16,40.18,8755.0,39.8781,39.9277,39.8682,39.888,8755.0
2023-04-12 13:10:00,40.18,40.29,40.18,40.24,42264.0,39.888,39.9972,39.888,39.9476,42264.0
2023-04-12 13:15:00,40.25,40.28,40.13,40.16,53991.0,39.9575,39.9873,39.8384,39.8682,53991.0
2023-04-12 13:20:00,40.16,40.18,40.07,40.09,19865.0,39.8682,39.888,39.7788,39.7987,19865.0
2023-04-12 13:25:00,40.07,40.15,40.07,40.09,13805.0,39.7788,39.8582,39.7788,39.7987,13805.0
2023-04-12 13:30:00,40.09,40.13,40.07,40.08,17070.0,39.7987,39.8384,39.7788,39.7887,17070.0
2023-04-12 13:35:00,40.08,40.11,39.98,39.99,25915.0,39.7887,39.8185,39.6895,39.6994,25915.0
2023-04-12 13:40:00,39.98,40.02,39.92,39.93,21679.0,39.6895,39.7292,39.6299,39.6398,21679.0
2023-04-12 13:45:00,39.92,39.92,39.86,39.87,25124.0,39.6299,39.6299,39.5703,39.5803,25124.0
2023-04-12 13:50:00,39.86,39.89,39.83,39.84,25459.0,39.5703,39.6001,39.5406,39.5505,25459.0
2023-04-12 13:55:00,39.83,39.88,39.82,39.88,20600.0,39.5406,39.5902,39.5306,39.5902,20600.0
2023-04-12 14:00:00,39.86,39.93,39.75,39.84,37699.0,39.5703,39.6398,39.4611,39.5505,37699.0
2023-04-12 14:05:00,39.84,39.86,39.69,39.71,31197.0,39.5505,39.5703,39.4016,39.4214,31197.0
2023-04-12 14:10:00,39.7,39.95,39.68,39.94,70139.0,39.4115,39.6597,39.3917,39.6498,70139.0
2023-04-12 14:15:00,39.95,39.96,39.9,39.92,25470.0,39.6597,39.6696,39.6101,39.6299,25470.0
2023-04-12 14:20:00,39.92,39.96,39.83,39.87,46434.0,39.6299,39.6696,39.5406,39.5803,46434.0
2023-04-12 14:25:00,39.86,39.87,39.67,39.73,99167.0,39.5703,39.5803,39.3817,39.4413,99167.0
2023-04-12 14:30:00,39.72,39.76,39.62,39.73,70741.0,39.4314,39.4711,39.3321,39.4413,70741.0
2023-04-12 14:35:00,39.73,39.81,39.7,39.76,59436.0,39.4413,39.5207,39.4115,39.4711,59436.0
2023-04-12 14:40:00,39.76,39.83,39.73,39.83,56109.0,39.4711,39.5406,39.4413,39.5406,56109.0
2023-04-12 14:45:00,39.82,39.86,39.69,39.69,69901.0,39.5306,39.5703,39.4016,39.4016,69901.0
2023-04-12 14:50:00,39.69,39.78,39.68,39.76,48174.0,39.4016,39.4909,39.3917,39.4711,48174.0
2023-04-12 14:55:00,39.74,39.83,39.73,39.8,52560.0,39.4512,39.5406,39.4413,39.5108,52560.0
2023-04-12 15:00:00,39.8,39.88,39.73,39.76,74217.0,39.5108,39.5902,39.4413,39.4711,74217.0
2023-04-12 15:05:00,39.77,39.85,39.77,39.8,38881.0,39.481,39.5604,39.481,39.5108,38881.0
2023-04-12 15:10:00,39.8,39.81,39.63,39.63,62022.0,39.5108,39.5207,39.342,39.342,62022.0
2023-04-12 15:15:00,39.62,39.63,39.52,39.55,63607.0,39.3321,39.342,39.2328,39.2626,63607.0
2023-04-12 15:20:00,39.54,39.64,39.52,39.61,57929.0,39.2527,39.3519,39.2328,39.3222,57929.0
2023-04-12 15:25:00,39.62,39.64,39.52,39.52,57214.0,39.3321,39.3519,39.2328,39.2328,57214.0
2023-04-12 15:30:00,39.53,39.68,39.51,39.64,86104.0,39.2427,39.3917,39.2229,39.3519,86104.0
2023-04-12 15:35:00,39.63,39.73,39.63,39.72,124106.0,39.342,39.4413,39.342,39.4314,124106.0
2023-04-12 15:40:00,39.71,39.75,39.67,39.7,98727.0,39.4214,39.4611,39.3817,39.4115,98727.0
2023-04-12 15:45:00,39.69,39.8,39.66,39.69,154919.0,39.4016,39.5108,39.3718,39.4016,154919.0
2023-04-12 15:50:00,39.68,39.72,39.56,39.56,213987.0,39.3917,39.4314,39.2725,39.2725,213987.0
2023-04-12 15:55:00,39.56,39.56,39.47,39.53,627410.0,39.2725,39.2725,39.1832,39.2427,627410.0
2023-04-13 09:30:00,39.92,40.08,39.87,40.02,108422.0,39.6299,39.7887,39.5803,39.7292,108422.0
2023-04-13 09:35:00,40.05,40.19,39.88,40.13,76939.0,39.759,39.898,39.5902,39.8384,76939.0
2023-04-13 09:40:00,40.12,40.14,39.94,40.03,77922.0,39.8285,39.8483,39.6498,39.7391,77922.0
2023-04-13 09:45:00,40.04,40.06,39.75,39.83,105698.0,39.749,39.7689,39.4611,39.5406,105698.0
2023-04-13 09:50:00,39.84,39.93,39.71,39.9,62580.0,39.5505,39.6398,39.4214,39.6101,62580.0
2023-04-13 09:55:00,39.91,40.06,39.78,39.91,42930.0,39.62,39.7689,39.4909,39.62,42930.0
2023-04-13 10:00:00,39.93,39.96,39.8,39.88,32211.0,39.6398,39.6696,39.5108,39.5902,32211.0
2023-04-13 10:05:00,39.92,40.06,39.86,40.03,58849.0,39.6299,39.7689,39.5703,39.7391,58849.0
2023-04-13 10:10:00,40.02,40.14,39.93,40.11,57725.0,39.7292,39.8483,39.6398,39.8185,57725.0
2023-04-13 10:15:00,40.11,40.22,40.07,40.11,72993.0,39.8185,39.9277,39.7788,39.8185,72993.0
2023-04-13 10:20:00,40.12,40.13,40.04,40.1,35715.0,39.8285,39.8384,39.749,39.8086,35715.0
2023-04-13 10:25:00,40.11,40.14,40.02,40.13,26161.0,39.8185,39.8483,39.7292,39.8384,26161.0
2023-04-13 10:30:00,40.12,40.13,39.94,40.08,91029.0,39.8285,39.8384,39.6498,39.7887,91029.0
2023-04-13 10:35:00,40.09,40.17,40.08,40.11,39185.0,39.7987,39.8781,39.7887,39.8185,39185.0
2023-04-13 10:40:00,40.1,40.1,39.99,40.05,47789.0,39.8086,39.8086,39.6994,39.759,47789.0
2023-04-13 10:45:00,40.06,40.1,39.99,40.08,19510.0,39.7689,39.8086,39.6994,39.7887,19510.0
2023-04-13 10:50:00,40.07,40.14,40.04,40.12,20823.0,39.7788,39.8483,39.749,39.8285,20823.0
2023-04-13 10:55:00,40.11,40.14,39.98,40.02,19229.0,39.8185,39.8483,39.6895,39.7292,19229.0
2023-04-13 11:00:00,40.02,40.15,40.02,40.08,47787.0,39.7292,39.8582,39.7292,39.7887,47787.0
2023-04-13 11:05:00,40.09,40.15,40.07,40.09,19730.0,39.7987,39.8582,39.7788,39.7987,19730.0
2023-04-13 11:10:00,40.09,40.11,39.99,40.03,37126.0,39.7987,39.8185,39.6994,39.7391,37126.0
2023-04-13 11:15:00,40.04,40.04,39.92,39.93,27068.0,39.749,39.749,39.6299,39.6398,27068.0
2023-04-13 11:20:00,39.94,39.96,39.86,39.94,35732.0,39.6498,39.6696,39.5703,39.6498,35732.0
2023-04-13 11:25:00,39.93,39.97,39.89,39.93,15762.0,39.6398,39.6795,39.6001,39.6398,15762.0
2023-04-13 11:30:00,39.94,40.01,39.93,39.97,21372.0,39.6498,39.7193,39.6398,39.6795,21372.0
2023-04-13 11:35:00,39.98,40.06,39.98,40.05,17660.0,39.6895,39.7689,39.6895,39.759,17660.0
2023-04-13 11:40:00,40.05,40.14,40.05,40.09,34915.0,39.759,39.8483,39.759,39.7987,34915.0
2023-04-13 11:45:00,40.09,40.18,40.05,40.05,45040.0,39.7987,39.888,39.759,39.759,45040.0
2023-04-13 11:50:00,40.05,40.15,40.01,40.1,54210.0,39.759,39.8582,39.7193,39.8086,54210.0
2023-04-13 11:55:00,40.1,40.25,40.09,40.24,43880.0,39.8086,39.9575,39.7987,39.9476,43880.0
2023-04-13 12:00:00,40.25,40.32,40.23,40.26,42937.0,39.9575,40.027,39.9377,39.9674,42937.0
2023-04-13 12:05:00,40.26,40.35,40.22,40.24,40881.0,39.9674,40.0568,39.9277,39.9476,40881.0
2023-04-13 12:10:00,40.22,40.22,40.12,40.16,67020.0,39.9277,39.9277,39.8285,39.8682,67020.0
2023-04-13 12:15:00,40.16,40.25,40.15,40.2,23644.0,39.8682,39.9575,39.8582,39.9079,23644.0
2023-04-13 12:20:00,40.2,40.33,40.2,40.31,45641.0,39.9079,40.0369,39.9079,40.0171,45641.0
2023-04-13 12:25:00,40.31,40.35,40.27,40.35,29221.0,40.0171,40.0568,39.9774,40.0568,29221.0
2023-04-13 12:30:00,40.34,40.35,40.29,40.31,39082.0,40.0469,40.0568,39.9972,40.0171,39082.0
2023-04-13 12:35:00,40.31,40.33,40.27,40.31,27725.0,40.0171,40.0369,39.9774,40.0171,27725.0
2023-04-13 12:40:00,40.31,40.32,40.26,40.28,70885.0,40.0171,40.027,39.9674,39.9873,70885.0
2023-04-13 12:45:00,40.27,40.29,40.18,40.21,20769.0,39.9774,39.9972,39.888,39.9178,20769.0
2023-04-13 12:50:00,40.22,40.24,40.16,40.17,20581.0,39.9277,39.9476,39.8682,39.8781,20581.0
2023-04-13 12:55:00,40.16,40.24,40.16,40.23,26598.0,39.8682,39.9476,39.8682,39.9377,26598.0
2023-04-13 13:00:00,40.24,40.28,40.16,40.21,29508.0,39.9476,39.9873,39.8682,39.9178,29508.0
2023-04-13 13:05:00,40.22,40.28,40.21,40.23,20171.0,39.9277,39.9873,39.9178,39.9377,20171.0
2023-04-13 13:10:00,40.24,40.31,40.24,40.27,29075.0,39.9476,40.0171,39.9476,39.9774,29075.0
2023-04-13 13:15:00,40.27,40.28,40.23,40.25,23224.0,39.9774,39.9873,39.9377,39.9575,23224.0
2023-04-13 13:20:00,40.25,40.29,40.23,40.23,27016.0,39.9575,39.9972,39.9377,39.9377,27016.0
2023-04-13 13:25:00,40.23,40.28,40.2,40.27,38529.0,39.9377,39.9873,39.9079,39.9774,38529.0
2023-04-13 13:30:00,40.28,40.29,40.22,40.25,29905.0,39.9873,39.9972,39.9277,39.9575,29905.0
2023-04-13 13:35:00,40.23,40.33,40.22,40.32,28276.0,39.9377,40.0369,39.9277,40.027,28276.0
2023-04-13 13:40:00,40.32,40.37,40.31,40.34,36128.0,40.027,40.0766,40.0171,40.0469,36128.0
2023-04-13 13:45:00,40.35,40.35,40.29,40.32,24353.0,40.0568,40.0568,39.9972,40.027,24353.0
2023-04-13 13:50:00,40.33,40.35,40.3,40.33,29299.0,40.0369,40.0568,40.0072,40.0369,29299.0
2023-04-13 13:55:00,40.32,40.35,40.3,40.32,24854.0,40.027,40.0568,40.0072,40.027,24854.0
2023-04-13 14:00:00,40.32,40.35,40.29,40.3,40759.0,40.027,40.0568,39.9972,40.0072,40759.0
2023-04-13 14:05:00,40.3,40.35,40.28,40.29,37558.0,40.0072,40.0568,39.9873,39.9972,37558.0
2023-04-13 14:10:00,40.29,40.31,40.26,40.29,34281.0,39.9972,40.0171,39.9674,39.9972,34281.0
2023-04-13 14:15:00,40.29,40.34,40.29,40.32,50092.0,39.9972,40.0469,39.9972,40.027,50092.0
2023-04-13 14:20:00,40.31,40.37,40.28,40.33,57189.0,40.0171,40.0766,39.9873,40.0369,57189.0
2023-04-13 14:25:00,40.33,40.39,40.32,40.38,57226.0,40.0369,40.0965,40.027,40.0866,57226.0
2023-04-13 14:30:00,40.38,40.41,40.36,40.38,131889.0,40.0866,40.1164,40.0667,40.0866,131889.0
2023-04-13 14:35:00,40.37,40.5,40.35,40.48,194365.0,40.0766,40.2057,40.0568,40.1858,194365.0
2023-04-13 14:40:00,40.47,40.53,40.39,40.48,132213.0,40.1759,40.2355,40.0965,40.1858,132213.0
2023-04-13 14:45:00,40.48,40.54,40.48,40.5,71412.0,40.1858,40.2454,40.1858,40.2057,71412.0
2023-04-13 14:50:00,40.5,40.52,40.44,40.5,76034.0,40.2057,40.2256,40.1461,40.2057,76034.0
2023-04-13 14:55:00,40.5,40.54,40.47,40.5,78942.0,40.2057,40.2454,40.1759,40.2057,78942.0
2023-04-13 15:00:00,40.51,40.56,40.49,40.54,89909.0,40.2156,40.2653,40.1958,40.2454,89909.0
2023-04-13 15:05:00,40.54,40.58,40.51,40.54,58414.0,40.2454,40.2851,40.2156,40.2454,58414.0
2023-04-13 15:10:00,40.54,40.57,40.49,40.56,95191.0,40.2454,40.2752,40.1958,40.2653,95191.0
2023-04-13 15:15:00,40.56,40.57,40.51,40.55,51459.0,40.2653,40.2752,40.2156,40.2553,51459.0
2023-04-13 15:20:00,40.55,40.64,40.54,40.57,72317.0,40.2553,40.3447,40.2454,40.2752,72317.0
2023-04-13 15:25:00,40.56,40.61,40.54,40.59,54631.0,40.2653,40.3149,40.2454,40.295,54631.0
2023-04-13 15:30:00,40.59,40.65,40.57,40.65,119320.0,40.295,40.3546,40.2752,40.3546,119320.0
2023-04-13 15:35:00,40.65,40.65,40.59,40.63,94796.0,40.3546,40.3546,40.295,40.3348,94796.0
2023-04-13 15:40:00,40.63,40.69,40.59,40.68,149280.0,40.3348,40.3943,40.295,40.3844,149280.0
2023-04-13 15:45:00,40.67,40.7,40.58,40.62,219531.0,40.3745,40.4042,40.2851,40.3248,219531.0
2023-04-13 15:50:00,40.61,40.63,40.49,40.52,393297.0,40.3149,40.3348,40.1958,40.2256,393297.0
2023-04-13 15:55:00,40.52,40.53,40.34,40.38,509996.0,40.2256,40.2355,40.0469,40.0866,509996.0
2023-04-14 09:30:00,40.24,40.47,40.22,40.32,112233.0,39.9476,40.1759,39.9277,40.027,112233.0
2023-04-14 09:35:00,40.33,40.64,40.33,40.54,86888.0,40.0369,40.3447,40.0369,40.2454,86888.0
2023-04-14 09:40:00,40.54,40.76,40.47,40.72,60345.0,40.2454,40.4638,40.1759,40.4241,60345.0
2023-04-14 09:45:00,40.74,41.07,40.66,41.0,253240.0,40.444,40.7716,40.3645,40.7021,253240.0
2023-04-14 09:50:00,41.04,41.13,40.96,40.98,127336.0,40.7418,40.8311,40.6624,40.6822,127336.0
2023-04-14 09:55:00,40.97,41.15,40.97,41.04,123872.0,40.6723,40.851,40.6723,40.7418,123872.0
2023-04-14 10:00:00,41.02,41.17,40.88,41.11,192314.0,40.7219,40.8708,40.5829,40.8113,192314.0
2023-04-14 10:05:00,41.12,41.12,40.75,40.8,171860.0,40.8212,40.8212,40.4539,40.5035,171860.0
2023-04-14 10:10:00,40.8,40.93,40.71,40.76,65301.0,40.5035,40.6326,40.4142,40.4638,65301.0
2023-04-14 10:15:00,40.77,40.81,40.55,40.59,96933.0,40.4737,40.5134,40.2553,40.295,96933.0
2023-04-14 10:20:00,40.58,40.66,40.44,40.46,76796.0,40.2851,40.3645,40.1461,40.166,76796.0
2023-04-14 10:25:00,40.46,40.59,40.43,40.47,58464.0,40.166,40.295,40.1362,40.1759,58464.0
2023-04-14 10:30:00,40.47,40.52,40.36,40.45,124351.0,40.1759,40.2256,40.0667,40.1561,124351.0
2023-04-14 10:35:00,40.44,40.47,40.32,40.41,73786.0,40.1461,40.1759,40.027,40.1164,73786.0
2023-04-14 10:40:00,40.41,40.44,40.17,40.32,72778.0,40.1164,40.1461,39.8781,40.027,72778.0
2023-04-14 10:45:00,40.33,40.42,40.24,40.35,46899.0,40.0369,40.1263,39.9476,40.0568,46899.0
2023-04-14 10:50:00,40.34,40.46,40.32,40.39,49352.0,40.0469,40.166,40.027,40.0965,49352.0
2023-04-14 10:55:00,40.38,40.49,40.35,40.46,45490.0,40.0866,40.1958,40.0568,40.166,45490.0
2023-04-14 11:00:00,40.47,40.49,40.4,40.41,65928.0,40.1759,40.1958,40.1064,40.1164,65928.0
2023-04-14 11:05:00,40.41,40.49,40.3,40.43,54572.0,40.1164,40.1958,40.0072,40.1362,54572.0
2023-04-14 11:10:00,40.44,40.55,40.43,40.5,138463.0,40.1461,40.2553,40.1362,40.2057,138463.0
2023-04-14 11:15:00,40.51,40.55,40.47,40.53,41416.0,40.2156,40.2553,40.1759,40.2355,41416.0
2023-04-14 11:20:00,40.52,40.54,40.44,40.45,36367.0,40.2256,40.2454,40.1461,40.1561,36367.0
2023-04-14 11:25:00,40.47,40.47,40.4,40.41,44621.0,40.1759,40.1759,40.1064,40.1164,44621.0
2023-04-14 11:30:00,40.41,40.43,40.25,40.26,78139.0,40.1164,40.1362,39.9575,39.9674,78139.0
2023-04-14 11:35:00,40.25,40.26,40.04,40.07,87601.0,39.9575,39.9674,39.749,39.7788,87601.0
2023-04-14 11:40:00,40.07,40.14,40.06,40.11,31741.0,39.7788,39.8483,39.7689,39.8185,31741.0
2023-04-14 11:45:00,40.11,40.2,40.1,40.13,72395.0,39.8185,39.9079,39.8086,39.8384,72395.0
2023-04-14 11:50:00,40.14,40.14,40.07,40.09,29274.0,39.8483,39.8483,39.7788,39.7987,29274.0
2023-04-14 11:55:00,40.08,40.09,39.99,40.07,43490.0,39.7887,39.7987,39.6994,39.7788,43490.0
2023-04-14 12:00:00,40.07,40.1,39.98,39.98,27023.0,39.7788,39.8086,39.6895,39.6895,27023.0
2023-04-14 12:05:00,39.99,40.08,39.93,40.07,77102.0,39.6994,39.7887,39.6398,39.7788,77102.0
2023-04-14 12:10:00,40.06,40.11,40.03,40.09,35024.0,39.7689,39.8185,39.7391,39.7987,35024.0
2023-04-14 12:15:00,40.1,40.14,40.06,40.09,38633.0,39.8086,39.8483,39.7689,39.7987,38633.0
2023-04-14 12:20:00,40.09,40.1,39.9,39.92,153095.0,39.7987,39.8086,39.6101,39.6299,153095.0
2023-04-14 12:25:00,39.92,40.05,39.89,40.05,43400.0,39.6299,39.759,39.6001,39.759,43400.0
2023-04-14 12:30:00,40.03,40.09,39.94,40.03,41515.0,39.7391,39.7987,39.6498,39.7391,41515.0
2023-04-14 12:35:00,40.04,40.04,39.97,39.99,51296.0,39.749,39.749,39.6795,39.6994,51296.0
2023-04-14 12:40:00,39.99,40.04,39.94,39.95,63479.0,39.6994,39.749,39.6498,39.6597,63479.0
2023-04-14 12:45:00,39.94,39.99,39.91,39.96,110181.0,39.6498,39.6994,39.62,39.6696,110181.0
2023-04-14 12:50:00,39.94,40.02,39.92,39.99,64854.0,39.6498,39.7292,39.6299,39.6994,64854.0
2023-04-14 12:55:00,40.0,40.0,39.92,39.95,71495.0,39.7093,39.7093,39.6299,39.6597,71495.0
2023-04-14 13:00:00,39.95,40.07,39.92,40.05,48362.0,39.6597,39.7788,39.6299,39.759,48362.0
2023-04-14 13:05:00,40.06,40.13,40.05,40.07,41708.0,39.7689,39.8384,39.759,39.7788,41708.0
2023-04-14 13:10:00,40.07,40.12,40.07,40.07,37883.0,39.7788,39.8285,39.7788,39.7788,37883.0
2023-04-14 13:15:00,40.08,40.09,40.0,40.01,39629.0,39.7887,39.7987,39.7093,39.7193,39629.0
2023-04-14 13:20:00,40.01,40.01,39.94,39.98,60826.0,39.7193,39.7193,39.6498,39.6895,60826.0
2023-04-14 13:25:00,39.98,40.01,39.94,39.96,46648.0,39.6895,39.7193,39.6498,39.6696,46648.0
2023-04-14 13:30:00,39.95,39.99,39.91,39.96,117038.0,39.6597,39.6994,39.62,39.6696,117038.0
2023-04-14 13:35:00,39.96,40.03,39.92,40.01,63832.0,39.6696,39.7391,39.6299,39.7193,63832.0
2023-04-14 13:40:00,40.01,40.09,40.0,40.06,56193.0,39.7193,39.7987,39.7093,39.7689,56193.0
2023-04-14 13:45:00,40.06,40.14,40.04,40.11,82702.0,39.7689,39.8483,39.749,39.8185,82702.0
2023-04-14 13:50:00,40.12,40.13,40.09,40.12,24139.0,39.8285,39.8384,39.7987,39.8285,24139.0
2023-04-14 13:55:00,40.13,40.18,40.12,40.13,58284.0,39.8384,39.888,39.8285,39.8384,58284.0
2023-04-14 14:00:00,40.13,40.18,40.11,40.15,47562.0,39.8384,39.888,39.8185,39.8582,47562.0
2023-04-14 14:05:00,40.14,40.22,40.11,40.17,81791.0,39.8483,39.9277,39.8185,39.8781,81791.0
2023-04-14 14:10:00,40.18,40.22,40.16,40.22,19948.0,39.888,39.9277,39.8682,39.9277,19948.0
2023-04-14 14:15:00,40.22,40.28,40.21,40.22,46268.0,39.9277,39.9873,39.9178,39.9277,46268.0
2023-04-14 14:20:00,40.22,40.33,40.21,40.28,37169.0,39.9277,40.0369,39.9178,39.9873,37169.0
2023-04-14 14:25:00,40.29,40.29,40.24,40.27,40965.0,39.9972,39.9972,39.9476,39.9774,40965.0
2023-04-14 14:30:00,40.27,40.37,40.27,40.34,50346.0,39.9774,40.0766,39.9774,40.0469,50346.0
2023-04-14 14:35:00,40.34,40.36,40.26,40.27,27367.0,40.0469,40.0667,39.9674,39.9774,27367.0
2023-04-14 14:40:00,40.27,40.35,40.26,40.34,28209.0,39.9774,40.0568,39.9674,40.0469,28209.0
2023-04-14 14:45:00,40.34,40.34,40.26,40.28,33659.0,40.0469,40.0469,39.9674,39.9873,33659.0
2023-04-14 14:50:00,40.28,40.28,40.18,40.22,25483.0,39.9873,39.9873,39.888,39.9277,25483.0
2023-04-14 14:55:00,40.22,40.32,40.2,40.3,50092.0,39.9277,40.027,39.9079,40.0072,50092.0
2023-04-14 15:00:00,40.3,40.3,40.2,40.22,23949.0,40.0072,40.0072,39.9079,39.9277,23949.0
2023-04-14 15:05:00,40.22,40.24,40.19,40.22,20657.0,39.9277,39.9476,39.898,39.9277,20657.0
2023-04-14 15:10:00,40.21,40.22,40.14,40.15,49492.0,39.9178,39.9277,39.8483,39.8582,49492.0
2023-04-14 15:15:00,40.15,40.2,40.07,40.16,115781.0,39.8582,39.9079,39.7788,39.8682,115781.0
2023-04-14 15:20:00,40.17,40.21,40.1,40.21,85117.0,39.8781,39.9178,39.8086,39.9178,85117.0
2023-04-14 15:25:00,40.21,40.27,40.21,40.24,56292.0,39.9178,39.9774,39.9178,39.9476,56292.0
2023-04-14 15:30:00,40.25,40.28,40.19,40.2,73023.0,39.9575,39.9873,39.898,39.9079,73023.0
2023-04-14 15:35:00,40.21,40.23,40.16,40.22,72290.0,39.9178,39.9377,39.8682,39.9277,72290.0
2023-04-14 15:40:00,40.22,40.35,40.21,40.34,125306.0,39.9277,40.0568,39.9178,40.0469,125306.0
2023-04-14 15:45:00,40.34,40.4,40.31,40.4,91399.0,40.0469,40.1064,40.0171,40.1064,91399.0
2023-04-14 15:50:00,40.4,40.4,40.26,40.29,183734.0,40.1064,40.1064,39.9674,39.9972,183734.0
2023-04-14 15:55:00,40.29,40.31,40.2,40.29,551683.0,39.9972,40.0171,39.9079,39.9972,551683.0
2023-04-17 09:30:00,39.71,39.76,39.41,39.69,154936.0,39.4214,39.4711,39.1236,39.4016,154936.0
2023-04-17 09:35:00,39.68,40.06,39.66,40.05,92701.0,39.3917,39.7689,39.3718,39.759,92701.0
2023-04-17 09:40:00,40.04,40.08,39.93,40.07,54343.0,39.749,39.7887,39.6398,39.7788,54343.0
2023-04-17 09:45:00,40.1,40.19,39.89,39.98,57693.0,39.8086,39.898,39.6001,39.6895,57693.0
2023-04-17 09:50:00,39.99,40.1,39.89,39.89,38121.0,39.6994,39.8086,39.6001,39.6001,38121.0
2023-04-17 09:55:00,39.89,40.1,39.89,40.09,79552.0,39.6001,39.8086,39.6001,39.7987,79552.0
2023-04-17 10:00:00,40.1,40.28,40.0,40.04,52725.0,39.8086,39.9873,39.7093,39.749,52725.0
2023-04-17 10:05:00,40.04,40.18,40.04,40.09,37416.0,39.749,39.888,39.749,39.7987,37416.0
2023-04-17 10:10:00,40.1,40.18,40.04,40.16,38271.0,39.8086,39.888,39.749,39.8682,38271.0
2023-04-17 10:15:00,40.18,40.28,40.16,40.24,25062.0,39.888,39.9873,39.8682,39.9476,25062.0
2023-04-17 10:20:00,40.24,40.34,40.24,40.25,40981.0,39.9476,40.0469,39.9476,39.9575,40981.0
2023-04-17 10:25:00,40.25,40.27,40.13,40.14,68469.0,39.9575,39.9774,39.8384,39.8483,68469.0
2023-04-17 10:30:00,40.14,40.28,40.13,40.25,39959.0,39.8483,39.9873,39.8384,39.9575,39959.0
2023-04-17 10:35:00,40.24,40.27,40.06,40.08,47853.0,39.9476,39.9774,39.7689,39.7887,47853.0
2023-04-17 10:40:00,40.08,40.08,39.95,40.0,49220.0,39.7887,39.7887,39.6597,39.7093,49220.0
2023-04-17 10:45:00,40.0,40.1,39.99,40.06,63617.0,39.7093,39.8086,39.6994,39.7689,63617.0
2023-04-17 10:50:00,40.05,40.09,39.95,40.0,50982.0,39.759,39.7987,39.6597,39.7093,50982.0
2023-04-17 10:55:00,40.0,40.14,39.92,40.13,29858.0,39.7093,39.8483,39.6299,39.8384,29858.0
2023-04-17 11:00:00,40.12,40.17,40.04,40.13,46162.0,39.8285,39.8781,39.749,39.8384,46162.0
2023-04-17 11:05:00,40.13,40.21,40.11,40.2,39244.0,39.8384,39.9178,39.8185,39.9079,39244.0
2023-04-17 11:10:00,40.2,40.25,40.15,40.22,66274.0,39.9079,39.9575,39.8582,39.9277,66274.0
2023-04-17 11:15:00,40.22,40.32,40.2,40.26,46082.0,39.9277,40.027,39.9079,39.9674,46082.0
2023-04-17 11:20:00,40.26,40.45,40.24,40.43,109911.0,39.9674,40.1561,39.9476,40.1362,109911.0
2023-04-17 11:25:00,40.43,40.51,40.2,40.22,66559.0,40.1362,40.2156,39.9079,39.9277,66559.0
2023-04-17 11:30:00,40.21,40.22,40.1,40.14,120366.0,39.9178,39.9277,39.8086,39.8483,120366.0
2023-04-17 11:35:00,40.13,40.15,40.04,40.12,71404.0,39.8384,39.8582,39.749,39.8285,71404.0
2023-04-17 11:40:00,40.12,40.15,40.04,40.07,83821.0,39.8285,39.8582,39.749,39.7788,83821.0
2023-04-17 11:45:00,40.06,40.09,40.0,40.08,66848.0,39.7689,39.7987,39.7093,39.7887,66848.0
2023-04-17 11:50:00,40.09,40.17,40.07,40.12,83078.0,39.7987,39.8781,39.7788,39.8285,83078.0
2023-04-17 11:55:00,40.11,40.22,40.09,40.09,73280.0,39.8185,39.9277,39.7987,39.7987,73280.0
2023-04-17 12:00:00,40.09,40.09,39.96,39.98,66609.0,39.7987,39.7987,39.6696,39.6895,66609.0
2023-04-17 12:05:00,39.98,40.0,39.88,40.0,73533.0,39.6895,39.7093,39.5902,39.7093,73533.0
2023-04-17 12:10:00,39.99,40.1,39.99,40.05,28064.0,39.6994,39.8086,39.6994,39.759,28064.0
2023-04-17 12:15:00,40.06,40.07,39.95,40.01,55994.0,39.7689,39.7788,39.6597,39.7193,55994.0
2023-04-17 12:20:00,40.0,40.05,39.94,39.95,36055.0,39.7093,39.759,39.6498,39.6597,36055.0
2023-04-17 12:25:00,39.95,40.0,39.94,40.0,127924.0,39.6597,39.7093,39.6498,39.7093,127924.0
2023-04-17 12:30:00,40.0,40.03,39.93,39.94,34289.0,39.7093,39.7391,39.6398,39.6498,34289.0
2023-04-17 12:35:00,39.94,40.07,39.93,40.02,34678.0,39.6498,39.7788,39.6398,39.7292,34678.0
2023-04-17 12:40:00,40.02,40.08,39.99,40.01,34169.0,39.7292,39.7887,39.6994,39.7193,34169.0
2023-04-17 12:45:00,40.01,40.05,39.99,40.02,34135.0,39.7193,39.759,39.6994,39.7292,34135.0
2023-04-17 12:50:00,40.02,40.07,40.0,40.02,34728.0,39.7292,39.7788,39.7093,39.7292,34728.0
2023-04-17 12:55:00,40.02,40.07,40.0,40.07,30719.0,39.7292,39.7788,39.7093,39.7788,30719.0
2023-04-17 13:00:00,40.08,40.12,40.03,40.09,25581.0,39.7887,39.8285,39.7391,39.7987,25581.0
2023-04-17 13:05:00,40.09,40.1,40.03,40.1,35013.0,39.7987,39.8086,39.7391,39.8086,35013.0
2023-04-17 13:10:00,40.1,40.14,40.09,40.11,29473.0,39.8086,39.8483,39.7987,39.8185,29473.0
2023-04-17 13:15:00,40.12,40.18,40.11,40.14,15856.0,39.8285,39.888,39.8185,39.8483,15856.0
2023-04-17 13:20:00,40.14,40.17,40.13,40.15,43843.0,39.8483,39.8781,39.8384,39.8582,43843.0
2023-04-17 13:25:00,40.15,40.16,40.09,40.15,25465.0,39.8582,39.8682,39.7987,39.8582,25465.0
2023-04-17 13:30:00,40.14,40.15,40.12,40.13,23721.0,39.8483,39.8582,39.8285,39.8384,23721.0
2023-04-17 13:35:00,40.12,40.13,40.09,40.11,27354.0,39.8285,39.8384,39.7987,39.8185,27354.0
2023-04-17 13:40:00,40.11,40.11,40.01,40.02,27125.0,39.8185,39.8185,39.7193,39.7292,27125.0
2023-04-17 13:45:00,40.02,40.04,40.0,40.02,29269.0,39.7292,39.749,39.7093,39.7292,29269.0
2023-04-17 13:50:00,40.02,40.07,40.0,40.07,43783.0,39.7292,39.7788,39.7093,39.7788,43783.0
2023-04-17 13:55:00,40.07,40.1,40.0,40.07,75042.0,39.7788,39.8086,39.7093,39.7788,75042.0
2023-04-17 14:00:00,40.07,40.11,40.02,40.09,79700.0,39.7788,39.8185,39.7292,39.7987,79700.0
2023-04-17 14:05:00,40.09,40.09,39.97,40.02,31420.0,39.7987,39.7987,39.6795,39.7292,31420.0
2023-04-17 14:10:00,40.02,40.08,40.01,40.04,35433.0,39.7292,39.7887,39.7193,39.749,35433.0
2023-04-17 14:15:00,40.05,40.06,40.03,40.04,31004.0,39.759,39.7689,39.7391,39.749,31004.0
2023-04-17 14:20:00,40.04,40.09,40.04,40.09,26480.0,39.749,39.7987,39.749,39.7987,26480.0
2023-04-17 14:25:00,40.09,40.1,40.05,40.05,47097.0,39.7987,39.8086,39.759,39.759,47097.0
2023-04-17 14:30:00,40.05,40.08,40.0,40.08,28711.0,39.759,39.7887,39.7093,39.7887,28711.0
2023-04-17 14:35:00,40.07,40.09,40.05,40.09,27507.0,39.7788,39.7987,39.759,39.7987,27507.0
2023-04-17 14:40:00,40.1,40.26,40.1,40.25,56405.0,39.8086,39.9674,39.8086,39.9575,56405.0
2023-04-17 14:45:00,40.24,40.26,40.21,40.26,54753.0,39.9476,39.9674,39.9178,39.9674,54753.0
2023-04-17 14:50:00,40.26,40.31,40.23,40.29,58674.0,39.9674,40.0171,39.9377,39.9972,58674.0
2023-04-17 14:55:00,40.29,40.37,40.28,40.34,39600.0,39.9972,40.0766,39.9873,40.0469,39600.0
2023-04-17 15:00:00,40.35,40.45,40.35,40.44,45648.0,40.0568,40.1561,40.0568,40.1461,45648.0
2023-04-17 15:05:00,40.44,40.54,40.43,40.5,63232.0,40.1461,40.2454,40.1362,40.2057,63232.0
2023-04-17 15:10:00,40.5,40.54,40.47,40.52,44294.0,40.2057,40.2454,40.1759,40.2256,44294.0
2023-04-17 15:15:00,40.53,40.6,40.53,40.58,44339.0,40.2355,40.305,40.2355,40.2851,44339.0
2023-04-17 15:20:00,40.58,40.62,40.58,40.6,42732.0,40.2851,40.3248,40.2851,40.305,42732.0
2023-04-17 15:25:00,40.61,40.62,40.55,40.61,65202.0,40.3149,40.3248,40.2553,40.3149,65202.0
2023-04-17 15:30:00,40.6,40.61,40.5,40.52,80507.0,40.305,40.3149,40.2057,40.2256,80507.0
2023-04-17 15:35:00,40.52,40.52,40.39,40.41,131873.0,40.2256,40.2256,40.0965,40.1164,131873.0
2023-04-17 15:40:00,40.41,40.46,40.37,40.43,83674.0,40.1164,40.166,40.0766,40.1362,83674.0
2023-04-17 15:45:00,40.44,40.46,40.38,40.44,83568.0,40.1461,40.166,40.0866,40.1461,83568.0
2023-04-17 15:50:00,40.43,40.53,40.39,40.49,182654.0,40.1362,40.2355,40.0965,40.1958,182654.0
2023-04-17 15:55:00,40.49,40.5,40.42,40.47,439459.0,40.1958,40.2057,40.1263,40.1759,439459.0
2023-04-18 09:30:00,40.99,41.38,40.88,41.25,349323.0,40.6921,41.0793,40.5829,40.9502,349323.0
2023-04-18 09:35:00,41.27,42.32,41.21,42.18,1120386.0,40.9701,42.0125,40.9105,41.8735,1120386.0
2023-04-18 09:40:00,42.18,42.6,42.16,42.39,478605.0,41.8735,42.2904,41.8536,42.082,478605.0
2023-04-18 09:45:00,42.4,42.43,42.02,42.32,453158.0,42.0919,42.1217,41.7147,42.0125,453158.0
2023-04-18 09:50:00,42.32,42.39,42.0,42.04,256855.0,42.0125,42.082,41.6948,41.7345,256855.0
2023-04-18 09:55:00,42.04,42.05,41.54,41.71,301155.0,41.7345,41.7444,41.2381,41.4069,301155.0
2023-04-18 10:00:00,41.72,41.83,41.65,41.71,200646.0,41.4168,41.526,41.3473,41.4069,200646.0
2023-04-18 10:05:00,41.71,41.96,41.65,41.88,180685.0,41.4069,41.6551,41.3473,41.5757,180685.0
2023-04-18 10:10:00,41.88,41.89,41.72,41.75,152718.0,41.5757,41.5856,41.4168,41.4466,152718.0
2023-04-18 10:15:00,41.75,41.82,41.7,41.75,126903.0,41.4466,41.5161,41.397,41.4466,126903.0
2023-04-18 10:20:00,41.76,41.82,41.7,41.7,86802.0,41.4565,41.5161,41.397,41.397,86802.0
2023-04-18 10:25:00,41.71,41.72,41.38,41.46,181355.0,41.4069,41.4168,41.0793,41.1587,181355.0
2023-04-18 10:30:00,41.47,41.51,41.31,41.48,172156.0,41.1686,41.2084,41.0098,41.1786,172156.0
2023-04-18 10:35:00,41.47,41.53,41.39,41.52,74850.0,41.1686,41.2282,41.0892,41.2183,74850.0
2023-04-18 10:40:00,41.52,41.59,41.5,41.59,50369.0,41.2183,41.2878,41.1984,41.2878,50369.0
2023-04-18 10:45:00,41.59,41.67,41.48,41.49,177229.0,41.2878,41.3672,41.1786,41.1885,177229.0
2023-04-18 10:50:00,41.48,41.62,41.37,41.55,76678.0,41.1786,41.3176,41.0694,41.2481,76678.0
2023-04-18 10:55:00,41.56,41.67,41.54,41.62,80356.0,41.258,41.3672,41.2381,41.3176,80356.0
2023-04-18 11:00:00,41.62,41.82,41.61,41.73,193206.0,41.3176,41.5161,41.3076,41.4268,193206.0
2023-04-18 11:05:00,41.73,41.78,41.63,41.68,82520.0,41.4268,41.4764,41.3275,41.3771,82520.0
2023-04-18 11:10:00,41.67,41.68,41.58,41.64,57443.0,41.3672,41.3771,41.2778,41.3374,57443.0
2023-04-18 11:15:00,41.63,41.75,41.62,41.65,113337.0,41.3275,41.4466,41.3176,41.3473,113337.0
2023-04-18 11:20:00,41.65,41.76,41.64,41.69,77970.0,41.3473,41.4565,41.3374,41.3871,77970.0
2023-04-18 11:25:00,41.69,41.75,41.59,41.66,54721.0,41.3871,41.4466,41.2878,41.3573,54721.0
2023-04-18 11:30:00,41.66,41.76,41.59,41.7,85700.0,41.3573,41.4565,41.2878,41.397,85700.0
2023-04-18 11:35:00,41.7,41.74,41.51,41.54,181085.0,41.397,41.4367,41.2084,41.2381,181085.0
2023-04-18 11:40:00,41.54,41.66,41.52,41.64,40157.0,41.2381,41.3573,41.2183,41.3374,40157.0
2023-04-18 11:45:00,41.64,41.67,41.61,41.66,43217.0,41.3374,41.3672,41.3076,41.3573,43217.0
2023-04-18 11:50:00,41.65,41.69,41.61,41.69,73812.0,41.3473,41.3871,41.3076,41.3871,73812.0
2023-04-18 11:55:00,41.7,41.72,41.6,41.65,49814.0,41.397,41.4168,41.2977,41.3473,49814.0
2023-04-18 12:00:00,41.65,41.74,41.63,41.64,50554.0,41.3473,41.4367,41.3275,41.3374,50554.0
2023-04-18 12:05:00,41.65,41.75,41.63,41.75,38588.0,41.3473,41.4466,41.3275,41.4466,38588.0
2023-04-18 12:10:00,41.74,41.87,41.73,41.85,116526.0,41.4367,41.5657,41.4268,41.5459,116526.0
2023-04-18 12:15:00,41.85,41.89,41.83,41.89,70579.0,41.5459,41.5856,41.526,41.5856,70579.0
2023-04-18 12:20:00,41.89,41.93,41.87,41.88,65525.0,41.5856,41.6253,41.5657,41.5757,65525.0
2023-04-18 12:25:00,41.88,41.98,41.87,41.97,104143.0,41.5757,41.6749,41.5657,41.665,104143.0
2023-04-18 12:30:00,41.97,41.98,41.79,41.85,99147.0,41.665,41.6749,41.4863,41.5459,99147.0
2023-04-18 12:35:00,41.85,41.89,41.74,41.76,68155.0,41.5459,41.5856,41.4367,41.4565,68155.0
2023-04-18 12:40:00,41.75,41.78,41.71,41.73,32958.0,41.4466,41.4764,41.4069,41.4268,32958.0
2023-04-18 12:45:00,41.73,41.76,41.66,41.7,107379.0,41.4268,41.4565,41.3573,41.397,107379.0
2023-04-18 12:50:00,41.7,41.71,41.53,41.67,206228.0,41.397,41.4069,41.2282,41.3672,206228.0
2023-04-18 12:55:00,41.67,41.7,41.61,41.66,54911.0,41.3672,41.397,41.3076,41.3573,54911.0
2023-04-18 13:00:00,41.66,41.68,41.61,41.64,31593.0,41.3573,41.3771,41.3076,41.3374,31593.0
2023-04-18 13:05:00,41.64,41.73,41.63,41.7,28152.0,41.3374,41.4268,41.3275,41.397,28152.0
2023-04-18 13:10:00,41.7,41.7,41.61,41.64,53430.0,41.397,41.397,41.3076,41.3374,53430.0
2023-04-18 13:15:00,41.64,41.65,41.59,41.62,40978.0,41.3374,41.3473,41.2878,41.3176,40978.0
2023-04-18 13:20:00,41.62,41.64,41.59,41.61,40689.0,41.3176,41.3374,41.2878,41.3076,40689.0
2023-04-18 13:25:00,41.62,41.64,41.59,41.61,38427.0,41.3176,41.3374,41.2878,41.3076,38427.0
2023-04-18 13:30:00,41.6,41.65,41.59,41.65,41211.0,41.2977,41.3473,41.2878,41.3473,41211.0
2023-04-18 13:35:00,41.66,41.68,41.61,41.62,43469.0,41.3573,41.3771,41.3076,41.3176,43469.0
2023-04-18 13:40:00,41.62,41.64,41.56,41.63,91460.0,41.3176,41.3374,41.258,41.3275,91460.0
2023-04-18 13:45:00,41.63,41.71,41.59,41.61,209882.0,41.3275,41.4069,41.2878,41.3076,209882.0
2023-04-18 13:50:00,41.6,41.65,41.57,41.59,123663.0,41.2977,41.3473,41.2679,41.2878,123663.0
2023-04-18 13:55:00,41.59,41.63,41.54,41.59,218292.0,41.2878,41.3275,41.2381,41.2878,218292.0
2023-04-18 14:00:00,41.59,41.66,41.58,41.64,70296.0,41.2878,41.3573,41.2778,41.3374,70296.0
2023-04-18 14:05:00,41.64,41.64,41.46,41.46,172019.0,41.3374,41.3374,41.1587,41.1587,172019.0
2023-04-18 14:10:00,41.47,41.61,41.44,41.59,99026.0,41.1686,41.3076,41.1389,41.2878,99026.0
2023-04-18 14:15:00,41.58,41.64,41.55,41.64,140916.0,41.2778,41.3374,41.2481,41.3374,140916.0
2023-04-18 14:20:00,41.64,41.76,41.61,41.76,77900.0,41.3374,41.4565,41.3076,41.4565,77900.0
2023-04-18 14:25:00,41.76,41.85,41.74,41.77,90500.0,41.4565,41.5459,41.4367,41.4665,90500.0
2023-04-18 14:30:00,41.77,41.82,41.73,41.8,47241.0,41.4665,41.5161,41.4268,41.4963,47241.0
2023-04-18 14:35:00,41.8,41.81,41.75,41.77,43409.0,41.4963,41.5062,41.4466,41.4665,43409.0
2023-04-18 14:40:00,41.77,41.79,41.65,41.67,46610.0,41.4665,41.4863,41.3473,41.3672,46610.0
2023-04-18 14:45:00,41.68,41.68,41.49,41.6,105266.0,41.3771,41.3771,41.1885,41.2977,105266.0
2023-04-18 14:50:00,41.59,41.6,41.49,41.59,62272.0,41.2878,41.2977,41.1885,41.2878,62272.0
2023-04-18 14:55:00,41.59,41.64,41.58,41.62,44602.0,41.2878,41.3374,41.2778,41.3176,44602.0
2023-04-18 15:00:00,41.62,41.7,41.61,41.7,44937.0,41.3176,41.397,41.3076,41.397,44937.0
2023-04-18 15:05:00,41.7,41.76,41.68,41.73,53572.0,41.397,41.4565,41.3771,41.4268,53572.0
2023-04-18 15:10:00,41.74,41.79,41.72,41.77,65214.0,41.4367,41.4863,41.4168,41.4665,65214.0
2023-04-18 15:15:00,41.77,41.84,41.76,41.83,68639.0,41.4665,41.536,41.4565,41.526,68639.0
2023-04-18 15:20:00,41.82,41.9,41.82,41.86,96651.0,41.5161,41.5955,41.5161,41.5558,96651.0
2023-04-18 15:25:00,41.85,41.86,41.77,41.84,84219.0,41.5459,41.5558,41.4665,41.536,84219.0
2023-04-18 15:30:00,41.84,41.94,41.81,41.94,113852.0,41.536,41.6352,41.5062,41.6352,113852.0
2023-04-18 15:35:00,41.94,42.02,41.93,42.01,156815.0,41.6352,41.7147,41.6253,41.7047,156815.0
2023-04-18 15:40:00,42.0,42.09,42.0,42.08,137969.0,41.6948,41.7841,41.6948,41.7742,137969.0
2023-04-18 15:45:00,42.08,42.14,42.05,42.12,241969.0,41.7742,41.8338,41.7444,41.8139,241969.0
2023-04-18 15:50:00,42.12,42.23,42.1,42.21,418329.0,41.8139,41.9231,41.7941,41.9033,418329.0
2023-04-18 15:55:00,42.21,42.33,42.19,42.24,1184281.0,41.9033,42.0224,41.8834,41.9331,1184281.0
2023-04-19 09:30:00,41.46,41.71,41.29,41.69,359739.0,41.1587,41.4069,40.99,41.3871,359739.0
2023-04-19 09:35:00,41.68,41.8,41.59,41.73,134696.0,41.3771,41.4963,41.2878,41.4268,134696.0
2023-04-19 09:40:00,41.71,41.92,41.7,41.84,102295.0,41.4069,41.6154,41.397,41.536,102295.0
2023-04-19 09:45:00,41.84,41.86,41.7,41.75,121392.0,41.536,41.5558,41.397,41.4466,121392.0
2023-04-19 09:50:00,41.76,41.83,41.65,41.71,135332.0,41.4565,41.526,41.3473,41.4069,135332.0
2023-04-19 09:55:00,41.71,41.76,41.58,41.62,67881.0,41.4069,41.4565,41.2778,41.3176,67881.0
2023-04-19 10:00:00,41.61,41.77,41.61,41.69,150944.0,41.3076,41.4665,41.3076,41.3871,150944.0
2023-04-19 10:05:00,41.69,41.71,41.6,41.64,89378.0,41.3871,41.4069,41.2977,41.3374,89378.0
2023-04-19 10:10:00,41.64,41.64,41.41,41.5,147202.0,41.3374,41.3374,41.1091,41.1984,147202.0
2023-04-19 10:15:00,41.5,41.53,41.32,41.42,165549.0,41.1984,41.2282,41.0197,41.119,165549.0
2023-04-19 10:20:00,41.41,41.55,41.41,41.45,96452.0,41.1091,41.2481,41.1091,41.1488,96452.0
2023-04-19 10:25:00,41.45,41.49,41.41,41.46,87400.0,41.1488,41.1885,41.1091,41.1587,87400.0
2023-04-19 10:30:00,41.45,41.55,41.43,41.48,103803.0,41.1488,41.2481,41.1289,41.1786,103803.0
2023-04-19 10:35:00,41.48,41.62,41.45,41.62,42996.0,41.1786,41.3176,41.1488,41.3176,42996.0
2023-04-19 10:40:00,41.63,41.66,41.58,41.66,52778.0,41.3275,41.3573,41.2778,41.3573,52778.0
2023-04-19 10:45:00,41.66,41.68,41.5,41.52,47460.0,41.3573,41.3771,41.1984,41.2183,47460.0
2023-04-19 10:50:00,41.52,41.6,41.47,41.48,51818.0,41.2183,41.2977,41.1686,41.1786,51818.0
2023-04-19 10:55:00,41.48,41.59,41.48,41.51,54151.0,41.1786,41.2878,41.1786,41.2084,54151.0
2023-04-19 11:00:00,41.51,41.58,41.48,41.52,138910.0,41.2084,41.2778,41.1786,41.2183,138910.0
2023-04-19 11:05:00,41.52,41.54,41.37,41.4,115517.0,41.2183,41.2381,41.0694,41.0992,115517.0
2023-04-19 11:10:00,41.39,41.39,41.3,41.39,68114.0,41.0892,41.0892,40.9999,41.0892,68114.0
2023-04-19 11:15:00,41.39,41.5,41.38,41.48,72638.0,41.0892,41.1984,41.0793,41.1786,72638.0
2023-04-19 11:20:00,41.48,41.49,41.33,41.37,45198.0,41.1786,41.1885,41.0297,41.0694,45198.0
2023-04-19 11:25:00,41.37,41.4,41.32,41.39,62410.0,41.0694,41.0992,41.0197,41.0892,62410.0
2023-04-19 11:30:00,41.39,41.42,41.35,41.39,57150.0,41.0892,41.119,41.0495,41.0892,57150.0
2023-04-19 11:35:00,41.39,41.48,41.36,41.45,45571.0,41.0892,41.1786,41.0594,41.1488,45571.0
2023-04-19 11:40:00,41.45,41.45,41.34,41.37,45917.0,41.1488,41.1488,41.0396,41.0694,45917.0
2023-04-19 11:45:00,41.37,41.4,41.31,41.35,139885.0,41.0694,41.0992,41.0098,41.0495,139885.0
2023-04-19 11:50:00,41.34,41.34,41.24,41.32,103123.0,41.0396,41.0396,40.9403,41.0197,103123.0
2023-04-19 11:55:00,41.31,41.37,41.28,41.37,66616.0,41.0098,41.0694,40.98,41.0694,66616.0
2023-04-19 12:00:00,41.38,41.46,41.37,41.43,83492.0,41.0793,41.1587,41.0694,41.1289,83492.0
2023-04-19 12:05:00,41.42,41.51,41.37,41.49,75123.0,41.119,41.2084,41.0694,41.1885,75123.0
2023-04-19 12:10:00,41.5,41.53,41.47,41.52,24400.0,41.1984,41.2282,41.1686,41.2183,24400.0
2023-04-19 12:15:00,41.52,41.56,41.49,41.5,41636.0,41.2183,41.258,41.1885,41.1984,41636.0
2023-04-19 12:20:00,41.49,41.5,41.43,41.44,42115.0,41.1885,41.1984,41.1289,41.1389,42115.0
2023-04-19 12:25:00,41.44,41.48,41.43,41.45,29282.0,41.1389,41.1786,41.1289,41.1488,29282.0
2023-04-19 12:30:00,41.46,41.52,41.45,41.48,33805.0,41.1587,41.2183,41.1488,41.1786,33805.0
2023-04-19 12:35:00,41.48,41.52,41.44,41.44,28402.0,41.1786,41.2183,41.1389,41.1389,28402.0
2023-04-19 12:40:00,41.45,41.54,41.45,41.5,48934.0,41.1488,41.2381,41.1488,41.1984,48934.0
2023-04-19 12:45:00,41.5,41.52,41.46,41.48,20689.0,41.1984,41.2183,41.1587,41.1786,20689.0
2023-04-19 12:50:00,41.47,41.51,41.46,41.51,23013.0,41.1686,41.2084,41.1587,41.2084,23013.0
2023-04-19 12:55:00,41.51,41.52,41.45,41.47,35687.0,41.2084,41.2183,41.1488,41.1686,35687.0
2023-04-19 13:00:00,41.47,41.53,41.46,41.52,55500.0,41.1686,41.2282,41.1587,41.2183,55500.0
2023-04-19 13:05:00,41.52,41.6,41.5,41.55,84729.0,41.2183,41.2977,41.1984,41.2481,84729.0
2023-04-19 13:10:00,41.55,41.64,41.54,41.63,35587.0,41.2481,41.3374,41.2381,41.3275,35587.0
2023-04-19 13:15:00,41.63,41.64,41.48,41.52,82818.0,41.3275,41.3374,41.1786,41.2183,82818.0
2023-04-19 13:20:00,41.52,41.6,41.5,41.57,47331.0,41.2183,41.2977,41.1984,41.2679,47331.0
2023-04-19 13:25:00,41.56,41.61,41.54,41.6,37148.0,41.258,41.3076,41.2381,41.2977,37148.0
2023-04-19 13:30:00,41.6,41.64,41.58,41.58,51413.0,41.2977,41.3374,41.2778,41.2778,51413.0
2023-04-19 13:35:00,41.57,41.57,41.49,41.5,33325.0,41.2679,41.2679,41.1885,41.1984,33325.0
2023-04-19 13:40:00,41.5,41.53,41.48,41.5,42865.0,41.1984,41.2282,41.1786,41.1984,42865.0
2023-04-19 13:45:00,41.51,41.51,41.41,41.43,40281.0,41.2084,41.2084,41.1091,41.1289,40281.0
2023-04-19 13:50:00,41.44,41.49,41.43,41.46,49808.0,41.1389,41.1885,41.1289,41.1587,49808.0
2023-04-19 13:55:00,41.46,41.5,41.46,41.48,38361.0,41.1587,41.1984,41.1587,41.1786,38361.0
2023-04-19 14:00:00,41.49,41.59,41.41,41.41,59771.0,41.1885,41.2878,41.1091,41.1091,59771.0
2023-04-19 14:05:00,41.41,41.46,41.4,41.41,61131.0,41.1091,41.1587,41.0992,41.1091,61131.0
2023-04-19 14:10:00,41.4,41.43,41.36,41.38,65661.0,41.0992,41.1289,41.0594,41.0793,65661.0
2023-04-19 14:15:00,41.38,41.4,41.33,41.35,117482.0,41.0793,41.0992,41.0297,41.0495,117482.0
2023-04-19 14:20:00,41.36,41.44,41.35,41.41,47277.0,41.0594,41.1389,41.0495,41.1091,47277.0
2023-04-19 14:25:00,41.41,41.43,41.35,41.37,85509.0,41.1091,41.1289,41.0495,41.0694,85509.0
2023-04-19 14:30:00,41.38,41.42,41.28,41.3,94917.0,41.0793,41.119,40.98,40.9999,94917.0
2023-04-19 14:35:00,41.29,41.31,41.27,41.29,53256.0,40.99,41.0098,40.9701,40.99,53256.0
2023-04-19 14:40:00,41.29,41.31,41.25,41.26,72819.0,40.99,41.0098,40.9502,40.9602,72819.0
2023-04-19 14:45:00,41.26,41.29,41.17,41.28,128761.0,40.9602,40.99,40.8708,40.98,128761.0
2023-04-19 14:50:00,41.28,41.28,41.21,41.22,56458.0,40.98,40.98,40.9105,40.9205,56458.0
2023-04-19 14:55:00,41.22,41.28,41.21,41.27,59600.0,40.9205,40.98,40.9105,40.9701,59600.0
2023-04-19 15:00:00,41.28,41.3,41.24,41.29,49419.0,40.98,40.9999,40.9403,40.99,49419.0
2023-04-19 15:05:00,41.29,41.33,41.25,41.32,80475.0,40.99,41.0297,40.9502,41.0197,80475.0
2023-04-19 15:10:00,41.33,41.4,41.3,41.4,37219.0,41.0297,41.0992,40.9999,41.0992,37219.0
2023-04-19 15:15:00,41.39,41.43,41.35,41.35,77024.0,41.0892,41.1289,41.0495,41.0495,77024.0
2023-04-19 15:20:00,41.35,41.4,41.34,41.37,42200.0,41.0495,41.0992,41.0396,41.0694,42200.0
2023-04-19 15:25:00,41.36,41.37,41.3,41.31,73764.0,41.0594,41.0694,40.9999,41.0098,73764.0
2023-04-19 15:30:00,41.31,41.38,41.31,41.38,66739.0,41.0098,41.0793,41.0098,41.0793,66739.0
2023-04-19 15:35:00,41.37,41.39,41.24,41.26,105908.0,41.0694,41.0892,40.9403,40.9602,105908.0
2023-04-19 15:40:00,41.25,41.31,41.19,41.2,160085.0,40.9502,41.0098,40.8907,40.9006,160085.0
2023-04-19 15:45:00,41.2,41.23,41.11,41.16,171988.0,40.9006,40.9304,40.8113,40.8609,171988.0
2023-04-19 15:50:00,41.18,41.27,41.11,41.23,318385.0,40.8808,40.9701,40.8113,40.9304,318385.0
2023-04-19 15:55:00,41.23,41.23,41.0,41.01,825306.0,40.9304,40.9304,40.7021,40.712,825306.0
2023-04-20 09:30:00,40.05,40.38,40.0,40.2,208726.0,39.759,40.0866,39.7093,39.9079,208726.0
2023-04-20 09:35:00,40.21,40.25,39.74,39.79,159310.0,39.9178,39.9575,39.4512,39.5009,159310.0
2023-04-20 09:40:00,39.79,39.92,39.68,39.73,184369.0,39.5009,39.6299,39.3917,39.4413,184369.0
2023-04-20 09:45:00,39.73,40.08,39.72,40.0,183129.0,39.4413,39.7887,39.4314,39.7093,183129.0
2023-04-20 09:50:00,40.01,40.11,39.96,39.99,114033.0,39.7193,39.8185,39.6696,39.6994,114033.0
2023-04-20 09:55:00,40.02,40.04,39.87,39.93,144709.0,39.7292,39.749,39.5803,39.6398,144709.0
2023-04-20 10:00:00,39.95,40.11,39.94,40.01,86543.0,39.6597,39.8185,39.6498,39.7193,86543.0
2023-04-20 10:05:00,40.01,40.1,39.91,39.95,135880.0,39.7193,39.8086,39.62,39.6597,135880.0
2023-04-20 10:10:00,39.95,40.27,39.94,40.17,169242.0,39.6597,39.9774,39.6498,39.8781,169242.0
2023-04-20 10:15:00,40.17,40.27,40.1,40.15,137645.0,39.8781,39.9774,39.8086,39.8582,137645.0
2023-04-20 10:20:00,40.14,40.25,40.12,40.14,59819.0,39.8483,39.9575,39.8285,39.8483,59819.0
2023-04-20 10:25:00,40.13,40.25,40.1,40.13,59218.0,39.8384,39.9575,39.8086,39.8384,59218.0
2023-04-20 10:30:00,40.14,40.33,40.13,40.25,69484.0,39.8483,40.0369,39.8384,39.9575,69484.0
2023-04-20 10:35:00,40.25,40.29,40.18,40.19,60605.0,39.9575,39.9972,39.888,39.898,60605.0
2023-04-20 10:40:00,40.17,40.32,40.16,40.32,46519.0,39.8781,40.027,39.8682,40.027,46519.0
2023-04-20 10:45:00,40.31,40.32,40.18,40.2,39297.0,40.0171,40.027,39.888,39.9079,39297.0
2023-04-20 10:50:00,40.2,40.28,40.19,40.22,37028.0,39.9079,39.9873,39.898,39.9277,37028.0
2023-04-20 10:55:00,40.23,40.26,40.18,40.26,46940.0,39.9377,39.9674,39.888,39.9674,46940.0
2023-04-20 11:00:00,40.26,40.28,40.14,40.15,38562.0,39.9674,39.9873,39.8483,39.8582,38562.0
2023-04-20 11:05:00,40.14,40.19,39.96,39.99,122969.0,39.8483,39.898,39.6696,39.6994,122969.0
2023-04-20 11:10:00,39.99,40.04,39.94,40.01,38363.0,39.6994,39.749,39.6498,39.7193,38363.0
2023-04-20 11:15:00,40.01,40.03,39.96,39.99,52075.0,39.7193,39.7391,39.6696,39.6994,52075.0
2023-04-20 11:20:00,40.0,40.01,39.93,39.97,39647.0,39.7093,39.7193,39.6398,39.6795,39647.0
2023-04-20 11:25:00,39.97,39.97,39.9,39.97,49083.0,39.6795,39.6795,39.6101,39.6795,49083.0
2023-04-20 11:30:00,39.97,39.97,39.76,39.77,64516.0,39.6795,39.6795,39.4711,39.481,64516.0
2023-04-20 11:35:00,39.76,39.85,39.7,39.84,92978.0,39.4711,39.5604,39.4115,39.5505,92978.0
2023-04-20 11:40:00,39.84,39.95,39.82,39.91,88255.0,39.5505,39.6597,39.5306,39.62,88255.0
2023-04-20 11:45:00,39.92,40.0,39.91,39.98,49229.0,39.6299,39.7093,39.62,39.6895,49229.0
2023-04-20 11:50:00,39.98,40.07,39.95,40.07,45690.0,39.6895,39.7788,39.6597,39.7788,45690.0
2023-04-20 11:55:00,40.07,40.13,40.0,40.12,132770.0,39.7788,39.8384,39.7093,39.8285,132770.0
2023-04-20 12:00:00,40.13,40.17,40.11,40.16,54097.0,39.8384,39.8781,39.8185,39.8682,54097.0
2023-04-20 12:05:00,40.15,40.18,40.02,40.12,48668.0,39.8582,39.888,39.7292,39.8285,48668.0
2023-04-20 12:10:00,40.12,40.2,40.09,40.16,35216.0,39.8285,39.9079,39.7987,39.8682,35216.0
2023-04-20 12:15:00,40.16,40.18,40.11,40.13,29090.0,39.8682,39.888,39.8185,39.8384,29090.0
2023-04-20 12:20:00,40.13,40.15,40.06,40.09,26343.0,39.8384,39.8582,39.7689,39.7987,26343.0
2023-04-20 12:25:00,40.09,40.14,40.03,40.11,30621.0,39.7987,39.8483,39.7391,39.8185,30621.0
2023-04-20 12:30:00,40.12,40.28,40.1,40.26,36769.0,39.8285,39.9873,39.8086,39.9674,36769.0
2023-04-20 12:35:00,40.26,40.31,40.21,40.22,37082.0,39.9674,40.0171,39.9178,39.9277,37082.0
2023-04-20 12:40:00,40.22,40.24,40.19,40.23,23637.0,39.9277,39.9476,39.898,39.9377,23637.0
2023-04-20 12:45:00,40.24,40.35,40.23,40.33,38954.0,39.9476,40.0568,39.9377,40.0369,38954.0
2023-04-20 12:50:00,40.33,40.41,40.32,40.41,58471.0,40.0369,40.1164,40.027,40.1164,58471.0
2023-04-20 12:55:00,40.41,40.48,40.38,40.47,31624.0,40.1164,40.1858,40.0866,40.1759,31624.0
2023-04-20 13:00:00,40.48,40.55,40.44,40.51,40071.0,40.1858,40.2553,40.1461,40.2156,40071.0
2023-04-20 13:05:00,40.52,40.62,40.5,40.62,56641.0,40.2256,40.3248,40.2057,40.3248,56641.0
2023-04-20 13:10:00,40.62,40.72,40.61,40.71,75849.0,40.3248,40.4241,40.3149,40.4142,75849.0
2023-04-20 13:15:00,40.71,40.74,40.57,40.59,71396.0,40.4142,40.444,40.2752,40.295,71396.0
2023-04-20 13:20:00,40.59,40.6,40.53,40.54,29951.0,40.295,40.305,40.2355,40.2454,29951.0
2023-04-20 13:25:00,40.55,40.57,40.52,40.54,20954.0,40.2553,40.2752,40.2256,40.2454,20954.0
2023-04-20 13:30:00,40.54,40.56,40.46,40.47,20209.0,40.2454,40.2653,40.166,40.1759,20209.0
2023-04-20 13:35:00,40.48,40.5,40.37,40.42,50366.0,40.1858,40.2057,40.0766,40.1263,50366.0
2023-04-20 13:40:00,40.43,40.43,40.38,40.39,21053.0,40.1362,40.1362,40.0866,40.0965,21053.0
2023-04-20 13:45:00,40.38,40.39,40.34,40.37,30096.0,40.0866,40.0965,40.0469,40.0766,30096.0
2023-04-20 13:50:00,40.36,40.43,40.32,40.41,46491.0,40.0667,40.1362,40.027,40.1164,46491.0
2023-04-20 13:55:00,40.42,40.44,40.3,40.33,43332.0,40.1263,40.1461,40.0072,40.0369,43332.0
2023-04-20 14:00:00,40.32,40.32,40.26,40.29,41350.0,40.027,40.027,39.9674,39.9972,41350.0
2023-04-20 14:05:00,40.27,40.3,40.22,40.26,43252.0,39.9774,40.0072,39.9277,39.9674,43252.0
2023-04-20 14:10:00,40.26,40.29,40.22,40.23,28032.0,39.9674,39.9972,39.9277,39.9377,28032.0
2023-04-20 14:15:00,40.23,40.23,40.08,40.12,61125.0,39.9377,39.9377,39.7887,39.8285,61125.0
2023-04-20 14:20:00,40.12,40.14,40.05,40.05,61068.0,39.8285,39.8483,39.759,39.759,61068.0
2023-04-20 14:25:00,40.05,40.07,39.91,39.94,114312.0,39.759,39.7788,39.62,39.6498,114312.0
2023-04-20 14:30:00,39.93,39.96,39.85,39.93,72351.0,39.6398,39.6696,39.5604,39.6398,72351.0
2023-04-20 14:35:00,39.92,39.94,39.85,39.89,65612.0,39.6299,39.6498,39.5604,39.6001,65612.0
2023-04-20 14:40:00,39.9,39.9,39.74,39.75,151661.0,39.6101,39.6101,39.4512,39.4611,151661.0
2023-04-20 14:45:00,39.74,39.8,39.7,39.73,107797.0,39.4512,39.5108,39.4115,39.4413,107797.0
2023-04-20 14:50:00,39.73,39.77,39.7,39.74,76559.0,39.4413,39.481,39.4115,39.4512,76559.0
2023-04-20 14:55:00,39.74,39.79,39.72,39.76,83827.0,39.4512,39.5009,39.4314,39.4711,83827.0
2023-04-20 15:00:00,39.76,39.78,39.57,39.59,90769.0,39.4711,39.4909,39.2825,39.3023,90769.0
2023-04-20 15:05:00,39.59,39.59,39.51,39.54,108941.0,39.3023,39.3023,39.2229,39.2527,108941.0
2023-04-20 15:10:00,39.54,39.54,39.39,39.41,96124.0,39.2527,39.2527,39.1038,39.1236,96124.0
2023-04-20 15:15:00,39.41,39.43,39.23,39.29,132700.0,39.1236,39.1435,38.9449,39.0045,132700.0
2023-04-20 15:20:00,39.28,39.31,39.19,39.2,204107.0,38.9946,39.0243,38.9052,38.9151,204107.0
2023-04-20 15:25:00,39.21,39.24,39.16,39.19,131405.0,38.9251,38.9549,38.8754,38.9052,131405.0
2023-04-20 15:30:00,39.19,39.4,39.18,39.35,260281.0,38.9052,39.1137,38.8953,39.0641,260281.0
2023-04-20 15:35:00,39.35,39.48,39.26,39.46,169353.0,39.0641,39.1931,38.9747,39.1733,169353.0
2023-04-20 15:40:00,39.46,39.5,39.26,39.26,259673.0,39.1733,39.213,38.9747,38.9747,259673.0
2023-04-20 15:45:00,39.26,39.32,39.2,39.25,252398.0,38.9747,39.0343,38.9151,38.9648,252398.0
2023-04-20 15:50:00,39.25,39.34,39.18,39.33,249608.0,38.9648,39.0541,38.8953,39.0442,249608.0
2023-04-20 15:55:00,39.33,39.47,39.33,39.47,610523.0,39.0442,39.1832,39.0442,39.1832,610523.0
2023-04-21 09:30:00,39.2,39.25,38.71,38.74,178914.0,38.9151,38.9648,38.4287,38.4585,178914.0
2023-04-21 09:35:00,38.76,38.76,38.42,38.43,204791.0,38.4783,38.4783,38.1408,38.1507,204791.0
2023-04-21 09:40:00,38.41,38.73,38.4,38.55,109069.0,38.1309,38.4486,38.121,38.2699,109069.0
2023-04-21 09:45:00,38.56,38.79,38.49,38.73,102601.0,38.2798,38.5081,38.2103,38.4486,102601.0
2023-04-21 09:50:00,38.72,38.72,38.47,38.57,97661.0,38.4386,38.4386,38.1904,38.2897,97661.0
2023-04-21 09:55:00,38.56,38.56,38.12,38.16,282137.0,38.2798,38.2798,37.843,37.8827,282137.0
2023-04-21 10:00:00,38.15,38.3,38.14,38.22,250241.0,37.8728,38.0217,37.8628,37.9423,250241.0
2023-04-21 10:05:00,38.22,38.3,38.12,38.29,174469.0,37.9423,38.0217,37.843,38.0118,174469.0
2023-04-21 10:10:00,38.29,38.37,38.26,38.3,123834.0,38.0118,38.0912,37.982,38.0217,123834.0
2023-04-21 10:15:00,38.31,38.47,38.25,38.41,75824.0,38.0316,38.1904,37.972,38.1309,75824.0
2023-04-21 10:20:00,38.42,38.49,38.38,38.42,107883.0,38.1408,38.2103,38.1011,38.1408,107883.0
2023-04-21 10:25:00,38.42,38.48,38.39,38.43,134723.0,38.1408,38.2004,38.111,38.1507,134723.0
2023-04-21 10:30:00,38.44,38.56,38.42,38.49,92629.0,38.1607,38.2798,38.1408,38.2103,92629.0
2023-04-21 10:35:00,38.5,38.56,38.37,38.39,69158.0,38.2202,38.2798,38.0912,38.111,69158.0
2023-04-21 10:40:00,38.4,38.43,38.17,38.19,114610.0,38.121,38.1507,37.8926,37.9125,114610.0
2023-04-21 10:45:00,38.19,38.2,37.96,38.07,347179.0,37.9125,37.9224,37.6842,37.7934,347179.0
2023-04-21 10:50:00,38.07,38.23,38.06,38.16,175711.0,37.7934,37.9522,37.7834,37.8827,175711.0
2023-04-21 10:55:00,38.16,38.18,38.07,38.18,130236.0,37.8827,37.9026,37.7934,37.9026,130236.0
2023-04-21 11:00:00,38.19,38.33,38.17,38.3,98937.0,37.9125,38.0515,37.8926,38.0217,98937.0
2023-04-21 11:05:00,38.3,38.3,38.08,38.11,190199.0,38.0217,38.0217,37.8033,37.8331,190199.0
2023-04-21 11:10:00,38.11,38.17,38.03,38.11,146445.0,37.8331,37.8926,37.7536,37.8331,146445.0
2023-04-21 11:15:00,38.1,38.26,38.06,38.23,135986.0,37.8231,37.982,37.7834,37.9522,135986.0
2023-04-21 11:20:00,38.23,38.35,38.18,38.22,144262.0,37.9522,38.0713,37.9026,37.9423,144262.0
2023-04-21 11:25:00,38.23,38.29,38.2,38.23,117822.0,37.9522,38.0118,37.9224,37.9522,117822.0
2023-04-21 11:30:00,38.24,38.45,38.24,38.45,118976.0,37.9621,38.1706,37.9621,38.1706,118976.0
2023-04-21 11:35:00,38.44,38.53,38.34,38.5,248924.0,38.1607,38.25,38.0614,38.2202,248924.0
2023-04-21 11:40:00,38.52,38.58,38.4,38.43,137231.0,38.2401,38.2996,38.121,38.1507,137231.0
2023-04-21 11:45:00,38.42,38.51,38.32,38.33,68211.0,38.1408,38.2302,38.0415,38.0515,68211.0
2023-04-21 11:50:00,38.33,38.46,38.31,38.43,33832.0,38.0515,38.1805,38.0316,38.1507,33832.0
2023-04-21 11:55:00,38.45,38.54,38.44,38.52,65264.0,38.1706,38.2599,38.1607,38.2401,65264.0
2023-04-21 12:00:00,38.53,38.62,38.51,38.58,61452.0,38.25,38.3394,38.2302,38.2996,61452.0
2023-04-21 12:05:00,38.59,38.65,38.56,38.63,54038.0,38.3096,38.3691,38.2798,38.3493,54038.0
2023-04-21 12:10:00,38.63,38.73,38.6,38.68,87111.0,38.3493,38.4486,38.3195,38.3989,87111.0
2023-04-21 12:15:00,38.69,38.78,38.67,38.75,61934.0,38.4089,38.4982,38.389,38.4684,61934.0
2023-04-21 12:20:00,38.76,38.8,38.69,38.76,93844.0,38.4783,38.5181,38.4089,38.4783,93844.0
2023-04-21 12:25:00,38.75,38.76,38.68,38.75,42506.0,38.4684,38.4783,38.3989,38.4684,42506.0
2023-04-21 12:30:00,38.75,38.77,38.69,38.73,52841.0,38.4684,38.4883,38.4089,38.4486,52841.0
2023-04-21 12:35:00,38.73,38.77,38.72,38.75,39661.0,38.4486,38.4883,38.4386,38.4684,39661.0
2023-04-21 12:40:00,38.75,38.78,38.71,38.78,32844.0,38.4684,38.4982,38.4287,38.4982,32844.0
2023-04-21 12:45:00,38.77,38.81,38.75,38.78,25649.0,38.4883,38.528,38.4684,38.4982,25649.0
2023-04-21 12:50:00,38.77,38.84,38.75,38.8,33164.0,38.4883,38.5578,38.4684,38.5181,33164.0
2023-04-21 12:55:00,38.8,38.86,38.78,38.82,35013.0,38.5181,38.5776,38.4982,38.5379,35013.0
2023-04-21 13:00:00,38.82,38.85,38.76,38.77,18209.0,38.5379,38.5677,38.4783,38.4883,18209.0
2023-04-21 13:05:00,38.78,38.8,38.74,38.76,22158.0,38.4982,38.5181,38.4585,38.4783,22158.0
2023-04-21 13:10:00,38.77,38.78,38.67,38.7,29965.0,38.4883,38.4982,38.389,38.4188,29965.0
2023-04-21 13:15:00,38.71,38.72,38.58,38.59,26411.0,38.4287,38.4386,38.2996,38.3096,26411.0
2023-04-21 13:20:00,38.59,38.6,38.52,38.52,31438.0,38.3096,38.3195,38.2401,38.2401,31438.0
2023-04-21 13:25:00,38.52,38.59,38.51,38.59,18612.0,38.2401,38.3096,38.2302,38.3096,18612.0
2023-04-21 13:30:00,38.59,38.72,38.59,38.71,43860.0,38.3096,38.4386,38.3096,38.4287,43860.0
2023-04-21 13:35:00,38.7,38.85,38.7,38.81,70048.0,38.4188,38.5677,38.4188,38.528,70048.0
2023-04-21 13:40:00,38.82,38.96,38.82,38.93,75498.0,38.5379,38.6769,38.5379,38.6471,75498.0
2023-04-21 13:45:00,38.94,39.0,38.93,38.98,52519.0,38.657,38.7166,38.6471,38.6967,52519.0
2023-04-21 13:50:00,38.98,39.0,38.93,38.97,36479.0,38.6967,38.7166,38.6471,38.6868,36479.0
2023-04-21 13:55:00,38.97,39.0,38.89,38.98,97070.0,38.6868,38.7166,38.6074,38.6967,97070.0
2023-04-21 14:00:00,38.97,39.05,38.96,39.03,74367.0,38.6868,38.7662,38.6769,38.7464,74367.0
2023-04-21 14:05:00,39.02,39.1,39.0,39.04,53451.0,38.7365,38.8159,38.7166,38.7563,53451.0
2023-04-21 14:10:00,39.04,39.07,39.01,39.04,27391.0,38.7563,38.7861,38.7265,38.7563,27391.0
2023-04-21 14:15:00,39.04,39.07,39.0,39.01,26933.0,38.7563,38.7861,38.7166,38.7265,26933.0
2023-04-21 14:20:00,39.01,39.05,38.98,39.04,50560.0,38.7265,38.7662,38.6967,38.7563,50560.0
2023-04-21 14:25:00,39.05,39.09,39.03,39.08,44231.0,38.7662,38.8059,38.7464,38.796,44231.0
2023-04-21 14:30:00,39.08,39.12,39.02,39.03,81909.0,38.796,38.8357,38.7365,38.7464,81909.0
2023-04-21 14:35:00,39.03,39.03,38.93,38.95,35730.0,38.7464,38.7464,38.6471,38.667,35730.0
2023-04-21 14:40:00,38.94,39.01,38.94,38.97,46657.0,38.657,38.7265,38.657,38.6868,46657.0
2023-04-21 14:45:00,38.97,38.97,38.86,38.9,31254.0,38.6868,38.6868,38.5776,38.6173,31254.0
2023-04-21 14:50:00,38.9,38.99,38.87,38.99,115355.0,38.6173,38.7067,38.5875,38.7067,115355.0
2023-04-21 14:55:00,38.99,39.01,38.97,38.99,31371.0,38.7067,38.7265,38.6868,38.7067,31371.0
2023-04-21 15:00:00,39.0,39.03,38.86,38.88,51284.0,38.7166,38.7464,38.5776,38.5975,51284.0
2023-04-21 15:05:00,38.88,38.88,38.78,38.82,47846.0,38.5975,38.5975,38.4982,38.5379,47846.0
2023-04-21 15:10:00,38.82,38.84,38.78,38.82,60231.0,38.5379,38.5578,38.4982,38.5379,60231.0
2023-04-21 15:15:00,38.81,38.88,38.81,38.88,30425.0,38.528,38.5975,38.528,38.5975,30425.0
2023-04-21 15:20:00,38.86,38.94,38.86,38.91,65576.0,38.5776,38.657,38.5776,38.6273,65576.0
2023-04-21 15:25:00,38.9,38.9,38.82,38.86,45843.0,38.6173,38.6173,38.5379,38.5776,45843.0
2023-04-21 15:30:00,38.86,38.94,38.85,38.91,70524.0,38.5776,38.657,38.5677,38.6273,70524.0
2023-04-21 15:35:00,38.91,38.91,38.81,38.83,120185.0,38.6273,38.6273,38.528,38.5478,120185.0
2023-04-21 15:40:00,38.83,38.88,38.79,38.84,324665.0,38.5478,38.5975,38.5081,38.5578,324665.0
2023-04-21 15:45:00,38.83,38.93,38.79,38.89,115677.0,38.5478,38.6471,38.5081,38.6074,115677.0
2023-04-21 15:50:00,38.91,39.09,38.91,38.98,274468.0,38.6273,38.8059,38.6273,38.6967,274468.0
2023-04-21 15:55:00,38.98,39.05,38.96,39.03,483391.0,38.6967,38.7662,38.6769,38.7464,483391.0
2023-04-24 09:30:00,38.98,39.28,38.95,39.22,187262.0,38.6967,38.9946,38.667,38.935,187262.0
2023-04-24 09:35:00,39.23,39.37,39.23,39.32,79862.0,38.9449,39.0839,38.9449,39.0343,79862.0
2023-04-24 09:40:00,39.32,39.45,39.18,39.18,66225.0,39.0343,39.1633,38.8953,38.8953,66225.0
2023-04-24 09:45:00,39.2,39.24,39.0,39.03,53760.0,38.9151,38.9549,38.7166,38.7464,53760.0
2023-04-24 09:50:00,39.03,39.19,39.0,39.16,65824.0,38.7464,38.9052,38.7166,38.8754,65824.0
2023-04-24 09:55:00,39.16,39.22,39.03,39.04,71707.0,38.8754,38.935,38.7464,38.7563,71707.0
2023-04-24 10:00:00,39.05,39.06,38.77,38.82,101357.0,38.7662,38.7762,38.4883,38.5379,101357.0
2023-04-24 10:05:00,38.83,38.84,38.66,38.76,58865.0,38.5478,38.5578,38.3791,38.4783,58865.0
2023-04-24 10:10:00,38.75,38.89,38.75,38.86,49808.0,38.4684,38.6074,38.4684,38.5776,49808.0
2023-04-24 10:15:00,38.86,38.99,38.8,38.97,33833.0,38.5776,38.7067,38.5181,38.6868,33833.0
2023-04-24 10:20:00,38.98,39.1,38.97,39.05,63871.0,38.6967,38.8159,38.6868,38.7662,63871.0
2023-04-24 10:25:00,39.03,39.07,38.98,39.07,101038.0,38.7464,38.7861,38.6967,38.7861,101038.0
2023-04-24 10:30:00,39.07,39.14,39.01,39.06,96697.0,38.7861,38.8556,38.7265,38.7762,96697.0
2023-04-24 10:35:00,39.05,39.06,38.82,38.88,76997.0,38.7662,38.7762,38.5379,38.5975,76997.0
2023-04-24 10:40:00,38.87,38.95,38.68,38.69,81429.0,38.5875,38.667,38.3989,38.4089,81429.0
2023-04-24 10:45:00,38.68,38.7,38.61,38.64,35084.0,38.3989,38.4188,38.3294,38.3592,35084.0
2023-04-24 10:50:00,38.65,38.7,38.58,38.68,53761.0,38.3691,38.4188,38.2996,38.3989,53761.0
2023-04-24 10:55:00,38.69,38.7,38.61,38.64,49233.0,38.4089,38.4188,38.3294,38.3592,49233.0
2023-04-24 11:00:00,38.62,38.72,38.62,38.7,43896.0,38.3394,38.4386,38.3394,38.4188,43896.0
2023-04-24 11:05:00,38.7,38.75,38.66,38.7,44172.0,38.4188,38.4684,38.3791,38.4188,44172.0
2023-04-24 11:10:00,38.7,38.72,38.59,38.59,47172.0,38.4188,38.4386,38.3096,38.3096,47172.0
2023-04-24 11:15:00,38.59,38.61,38.48,38.52,81208.0,38.3096,38.3294,38.2004,38.2401,81208.0
2023-04-24 11:20:00,38.53,38.6,38.52,38.59,30893.0,38.25,38.3195,38.2401,38.3096,30893.0
2023-04-24 11:25:00,38.59,38.65,38.54,38.54,40830.0,38.3096,38.3691,38.2599,38.2599,40830.0
2023-04-24 11:30:00,38.53,38.69,38.52,38.69,60969.0,38.25,38.4089,38.2401,38.4089,60969.0
2023-04-24 11:35:00,38.68,38.73,38.64,38.66,42910.0,38.3989,38.4486,38.3592,38.3791,42910.0
2023-04-24 11:40:00,38.66,38.68,38.59,38.68,41201.0,38.3791,38.3989,38.3096,38.3989,41201.0
2023-04-24 11:45:00,38.68,38.72,38.6,38.61,82620.0,38.3989,38.4386,38.3195,38.3294,82620.0
2023-04-24 11:50:00,38.6,38.61,38.52,38.53,47688.0,38.3195,38.3294,38.2401,38.25,47688.0
2023-04-24 11:55:00,38.52,38.58,38.51,38.58,47172.0,38.2401,38.2996,38.2302,38.2996,47172.0
2023-04-24 12:00:00,38.58,38.65,38.56,38.62,31137.0,38.2996,38.3691,38.2798,38.3394,31137.0
2023-04-24 12:05:00,38.61,38.61,38.55,38.58,28714.0,38.3294,38.3294,38.2699,38.2996,28714.0
2023-04-24 12:10:00,38.58,38.61,38.5,38.51,42514.0,38.2996,38.3294,38.2202,38.2302,42514.0
2023-04-24 12:15:00,38.51,38.56,38.42,38.55,72982.0,38.2302,38.2798,38.1408,38.2699,72982.0
2023-04-24 12:20:00,38.55,38.59,38.51,38.58,29093.0,38.2699,38.3096,38.2302,38.2996,29093.0
2023-04-24 12:25:00,38.59,38.62,38.58,38.61,24060.0,38.3096,38.3394,38.2996,38.3294,24060.0
2023-04-24 12:30:00,38.61,38.65,38.59,38.59,25323.0,38.3294,38.3691,38.3096,38.3096,25323.0
2023-04-24 12:35:00,38.59,38.65,38.58,38.65,35358.0,38.3096,38.3691,38.2996,38.3691,35358.0
2023-04-24 12:40:00,38.64,38.65,38.58,38.6,18664.0,38.3592,38.3691,38.2996,38.3195,18664.0
2023-04-24 12:45:00,38.61,38.61,38.53,38.59,30147.0,38.3294,38.3294,38.25,38.3096,30147.0
2023-04-24 12:50:00,38.59,38.63,38.56,38.63,32638.0,38.3096,38.3493,38.2798,38.3493,32638.0
2023-04-24 12:55:00,38.62,38.66,38.59,38.64,20910.0,38.3394,38.3791,38.3096,38.3592,20910.0
2023-04-24 13:00:00,38.64,38.66,38.58,38.62,35671.0,38.3592,38.3791,38.2996,38.3394,35671.0
2023-04-24 13:05:00,38.62,38.62,38.55,38.55,20401.0,38.3394,38.3394,38.2699,38.2699,20401.0
2023-04-24 13:10:00,38.56,38.64,38.53,38.63,24255.0,38.2798,38.3592,38.25,38.3493,24255.0
2023-04-24 13:15:00,38.62,38.64,38.54,38.55,18329.0,38.3394,38.3592,38.2599,38.2699,18329.0
2023-04-24 13:20:00,38.54,38.55,38.48,38.5,25698.0,38.2599,38.2699,38.2004,38.2202,25698.0
2023-04-24 13:25:00,38.49,38.54,38.48,38.48,15805.0,38.2103,38.2599,38.2004,38.2004,15805.0
2023-04-24 13:30:00,38.49,38.54,38.49,38.5,30840.0,38.2103,38.2599,38.2103,38.2202,30840.0
2023-04-24 13:35:00,38.5,38.53,38.49,38.52,12273.0,38.2202,38.25,38.2103,38.2401,12273.0
2023-04-24 13:40:00,38.51,38.58,38.51,38.55,24760.0,38.2302,38.2996,38.2302,38.2699,24760.0
2023-04-24 13:45:00,38.56,38.57,38.52,38.54,26157.0,38.2798,38.2897,38.2401,38.2599,26157.0
2023-04-24 13:50:00,38.54,38.63,38.54,38.63,26562.0,38.2599,38.3493,38.2599,38.3493,26562.0
2023-04-24 13:55:00,38.63,38.71,38.62,38.7,34808.0,38.3493,38.4287,38.3394,38.4188,34808.0
2023-04-24 14:00:00,38.7,38.75,38.69,38.69,21041.0,38.4188,38.4684,38.4089,38.4089,21041.0
2023-04-24 14:05:00,38.69,38.7,38.63,38.64,44454.0,38.4089,38.4188,38.3493,38.3592,44454.0
2023-04-24 14:10:00,38.64,38.68,38.61,38.67,27182.0,38.3592,38.3989,38.3294,38.389,27182.0
2023-04-24 14:15:00,38.68,38.71,38.64,38.67,45342.0,38.3989,38.4287,38.3592,38.389,45342.0
2023-04-24 14:20:00,38.67,38.74,38.65,38.66,20625.0,38.389,38.4585,38.3691,38.3791,20625.0
2023-04-24 14:25:00,38.66,38.71,38.65,38.7,32116.0,38.3791,38.4287,38.3691,38.4188,32116.0
2023-04-24 14:30:00,38.7,38.72,38.59,38.61,25283.0,38.4188,38.4386,38.3096,38.3294,25283.0
2023-04-24 14:35:00,38.61,38.65,38.61,38.62,24736.0,38.3294,38.3691,38.3294,38.3394,24736.0
2023-04-24 14:40:00,38.62,38.65,38.61,38.63,21412.0,38.3394,38.3691,38.3294,38.3493,21412.0
2023-04-24 14:45:00,38.62,38.67,38.58,38.67,40762.0,38.3394,38.389,38.2996,38.389,40762.0
2023-04-24 14:50:00,38.68,38.75,38.68,38.75,31129.0,38.3989,38.4684,38.3989,38.4684,31129.0
2023-04-24 14:55:00,38.75,38.78,38.74,38.77,21735.0,38.4684,38.4982,38.4585,38.4883,21735.0
2023-04-24 15:00:00,38.77,38.78,38.71,38.71,24104.0,38.4883,38.4982,38.4287,38.4287,24104.0
2023-04-24 15:05:00,38.72,38.75,38.68,38.74,31596.0,38.4386,38.4684,38.3989,38.4585,31596.0
2023-04-24 15:10:00,38.73,38.77,38.71,38.73,17169.0,38.4486,38.4883,38.4287,38.4486,17169.0
2023-04-24 15:15:00,38.73,38.73,38.64,38.68,39824.0,38.4486,38.4486,38.3592,38.3989,39824.0
2023-04-24 15:20:00,38.69,38.69,38.62,38.64,35203.0,38.4089,38.4089,38.3394,38.3592,35203.0
2023-04-24 15:25:00,38.64,38.67,38.61,38.65,46825.0,38.3592,38.389,38.3294,38.3691,46825.0
2023-04-24 15:30:00,38.65,38.77,38.65,38.73,52076.0,38.3691,38.4883,38.3691,38.4486,52076.0
2023-04-24 15:35:00,38.73,38.75,38.66,38.71,47022.0,38.4486,38.4684,38.3791,38.4287,47022.0
2023-04-24 15:40:00,38.71,38.77,38.7,38.73,69042.0,38.4287,38.4883,38.4188,38.4486,69042.0
2023-04-24 15:45:00,38.73,38.82,38.72,38.8,52191.0,38.4486,38.5379,38.4386,38.5181,52191.0
2023-04-24 15:50:00,38.8,38.81,38.73,38.77,162706.0,38.5181,38.528,38.4486,38.4883,162706.0
2023-04-24 15:55:00,38.77,38.83,38.66,38.77,532495.0,38.4883,38.5478,38.3791,38.4883,532495.0
2023-04-25 09:30:00,38.2,38.2,37.9,37.9,165258.0,37.9224,37.9224,37.6246,37.6246,165258.0
2023-04-25 09:35:00,37.91,38.0,37.84,37.94,95478.0,37.6345,37.7239,37.565,37.6643,95478.0
2023-04-25 09:40:00,37.93,38.14,37.86,38.12,167032.0,37.6544,37.8628,37.5849,37.843,167032.0
2023-04-25 09:45:00,38.13,38.14,37.84,37.98,133930.0,37.8529,37.8628,37.565,37.704,133930.0
2023-04-25 09:50:00,37.99,38.16,37.92,38.12,143487.0,37.7139,37.8827,37.6444,37.843,143487.0
2023-04-25 09:55:00,38.11,38.23,37.99,38.09,128496.0,37.8331,37.9522,37.7139,37.8132,128496.0
2023-04-25 10:00:00,38.09,38.21,37.94,37.95,69287.0,37.8132,37.9323,37.6643,37.6742,69287.0
2023-04-25 10:05:00,37.96,38.01,37.72,37.73,73642.0,37.6842,37.7338,37.4459,37.4558,73642.0
2023-04-25 10:10:00,37.71,37.71,37.53,37.6,95596.0,37.436,37.436,37.2573,37.3268,95596.0
2023-04-25 10:15:00,37.6,37.6,37.45,37.54,111716.0,37.3268,37.3268,37.1779,37.2672,111716.0
2023-04-25 10:20:00,37.53,37.53,37.37,37.44,88495.0,37.2573,37.2573,37.0984,37.1679,88495.0
2023-04-25 10:25:00,37.45,37.59,37.44,37.54,54693.0,37.1779,37.3168,37.1679,37.2672,54693.0
2023-04-25 10:30:00,37.55,37.63,37.48,37.5,44003.0,37.2771,37.3566,37.2076,37.2275,44003.0
2023-04-25 10:35:00,37.5,37.56,37.42,37.46,52769.0,37.2275,37.2871,37.1481,37.1878,52769.0
2023-04-25 10:40:00,37.47,37.57,37.46,37.52,49054.0,37.1977,37.297,37.1878,37.2474,49054.0
2023-04-25 10:45:00,37.52,37.82,37.47,37.82,82978.0,37.2474,37.5452,37.1977,37.5452,82978.0
2023-04-25 10:50:00,37.82,37.82,37.71,37.72,88263.0,37.5452,37.5452,37.436,37.4459,88263.0
2023-04-25 10:55:00,37.71,37.77,37.68,37.73,62239.0,37.436,37.4955,37.4062,37.4558,62239.0
2023-04-25 11:00:00,37.73,37.75,37.56,37.59,88944.0,37.4558,37.4757,37.2871,37.3168,88944.0
2023-04-25 11:05:00,37.57,37.62,37.49,37.61,66901.0,37.297,37.3466,37.2176,37.3367,66901.0
2023-04-25 11:10:00,37.62,37.73,37.61,37.68,107492.0,37.3466,37.4558,37.3367,37.4062,107492.0
2023-04-25 11:15:00,37.68,37.7,37.62,37.7,45556.0,37.4062,37.426,37.3466,37.426,45556.0
2023-04-25 11:20:00,37.71,37.74,37.58,37.62,74660.0,37.436,37.4658,37.3069,37.3466,74660.0
2023-04-25 11:25:00,37.62,37.73,37.58,37.7,39224.0,37.3466,37.4558,37.3069,37.426,39224.0
2023-04-25 11:30:00,37.7,37.72,37.51,37.51,103294.0,37.426,37.4459,37.2374,37.2374,103294.0
2023-04-25 11:35:00,37.51,37.55,37.45,37.52,103006.0,37.2374,37.2771,37.1779,37.2474,103006.0
2023-04-25 11:40:00,37.52,37.53,37.36,37.36,164848.0,37.2474,37.2573,37.0885,37.0885,164848.0
2023-04-25 11:45:00,37.37,37.49,37.36,37.47,113625.0,37.0984,37.2176,37.0885,37.1977,113625.0
2023-04-25 11:50:00,37.46,37.47,37.34,37.37,83279.0,37.1878,37.1977,37.0687,37.0984,83279.0
2023-04-25 11:55:00,37.38,37.4,37.34,37.36,52669.0,37.1084,37.1282,37.0687,37.0885,52669.0
2023-04-25 12:00:00,37.37,37.38,37.28,37.29,53437.0,37.0984,37.1084,37.0091,37.019,53437.0
2023-04-25 12:05:00,37.29,37.3,37.23,37.3,93012.0,37.019,37.029,36.9595,37.029,93012.0
2023-04-25 12:10:00,37.31,37.36,37.22,37.22,90655.0,37.0389,37.0885,36.9495,36.9495,90655.0
2023-04-25 12:15:00,37.23,37.32,37.16,37.32,92708.0,36.9595,37.0488,36.89,37.0488,92708.0
2023-04-25 12:20:00,37.33,37.36,37.26,37.27,59971.0,37.0587,37.0885,36.9892,36.9992,59971.0
2023-04-25 12:25:00,37.26,37.27,37.14,37.15,128398.0,36.9892,36.9992,36.8701,36.88,128398.0
2023-04-25 12:30:00,37.14,37.25,37.11,37.14,197095.0,36.8701,36.9793,36.8403,36.8701,197095.0
2023-04-25 12:35:00,37.14,37.3,37.13,37.27,69601.0,36.8701,37.029,36.8602,36.9992,69601.0
2023-04-25 12:40:00,37.27,37.4,37.26,37.39,46935.0,36.9992,37.1282,36.9892,37.1183,46935.0
2023-04-25 12:45:00,37.39,37.41,37.34,37.38,53405.0,37.1183,37.1382,37.0687,37.1084,53405.0
2023-04-25 12:50:00,37.37,37.38,37.29,37.3,40046.0,37.0984,37.1084,37.019,37.029,40046.0
2023-04-25 12:55:00,37.3,37.37,37.27,37.36,22593.0,37.029,37.0984,36.9992,37.0885,22593.0
2023-04-25 13:00:00,37.37,37.43,37.34,37.34,62933.0,37.0984,37.158,37.0687,37.0687,62933.0
2023-04-25 13:05:00,37.34,37.36,37.26,37.27,30980.0,37.0687,37.0885,36.9892,36.9992,30980.0
2023-04-25 13:10:00,37.28,37.31,37.15,37.16,48404.0,37.0091,37.0389,36.88,36.89,48404.0
2023-04-25 13:15:00,37.15,37.17,37.0,37.12,82363.0,36.88,36.8999,36.7311,36.8503,82363.0
2023-04-25 13:20:00,37.11,37.15,37.03,37.08,66651.0,36.8403,36.88,36.7609,36.8105,66651.0
2023-04-25 13:25:00,37.08,37.1,37.02,37.08,63283.0,36.8105,36.8304,36.751,36.8105,63283.0
2023-04-25 13:30:00,37.08,37.19,37.02,37.17,66523.0,36.8105,36.9198,36.751,36.8999,66523.0
2023-04-25 13:35:00,37.17,37.25,37.16,37.2,62172.0,36.8999,36.9793,36.89,36.9297,62172.0
2023-04-25 13:40:00,37.2,37.26,37.16,37.19,112613.0,36.9297,36.9892,36.89,36.9198,112613.0
2023-04-25 13:45:00,37.19,37.2,37.1,37.15,100300.0,36.9198,36.9297,36.8304,36.88,100300.0
2023-04-25 13:50:00,37.15,37.18,37.08,37.08,53239.0,36.88,36.9098,36.8105,36.8105,53239.0
2023-04-25 13:55:00,37.09,37.14,37.02,37.12,119650.0,36.8205,36.8701,36.751,36.8503,119650.0
2023-04-25 14:00:00,37.13,37.2,37.1,37.1,57012.0,36.8602,36.9297,36.8304,36.8304,57012.0
2023-04-25 14:05:00,37.1,37.17,37.04,37.05,46288.0,36.8304,36.8999,36.7708,36.7808,46288.0
2023-04-25 14:10:00,37.06,37.16,37.05,37.11,60386.0,36.7907,36.89,36.7808,36.8403,60386.0
2023-04-25 14:15:00,37.11,37.13,37.05,37.08,34392.0,36.8403,36.8602,36.7808,36.8105,34392.0
2023-04-25 14:20:00,37.08,37.18,37.05,37.15,40206.0,36.8105,36.9098,36.7808,36.88,40206.0
2023-04-25 14:25:00,37.15,37.26,37.13,37.25,68452.0,36.88,36.9892,36.8602,36.9793,68452.0
2023-04-25 14:30:00,37.25,37.3,37.24,37.27,80107.0,36.9793,37.029,36.9694,36.9992,80107.0
2023-04-25 14:35:00,37.27,37.35,37.25,37.32,56302.0,36.9992,37.0786,36.9793,37.0488,56302.0
2023-04-25 14:40:00,37.32,37.32,37.2,37.2,60731.0,37.0488,37.0488,36.9297,36.9297,60731.0
2023-04-25 14:45:00,37.2,37.32,37.19,37.3,74680.0,36.9297,37.0488,36.9198,37.029,74680.0
2023-04-25 14:50:00,37.31,37.33,37.17,37.17,50964.0,37.0389,37.0587,36.8999,36.8999,50964.0
2023-04-25 14:55:00,37.16,37.16,37.09,37.12,77759.0,36.89,36.89,36.8205,36.8503,77759.0
2023-04-25 15:00:00,37.12,37.19,37.1,37.12,41413.0,36.8503,36.9198,36.8304,36.8503,41413.0
2023-04-25 15:05:00,37.13,37.15,37.09,37.09,72761.0,36.8602,36.88,36.8205,36.8205,72761.0
2023-04-25 15:10:00,37.09,37.22,37.06,37.16,125442.0,36.8205,36.9495,36.7907,36.89,125442.0
2023-04-25 15:15:00,37.16,37.22,37.1,37.22,147882.0,36.89,36.9495,36.8304,36.9495,147882.0
2023-04-25 15:20:00,37.22,37.29,37.19,37.21,112974.0,36.9495,37.019,36.9198,36.9396,112974.0
2023-04-25 15:25:00,37.21,37.23,37.16,37.17,116514.0,36.9396,36.9595,36.89,36.8999,116514.0
2023-04-25 15:30:00,37.17,37.25,37.16,37.19,93557.0,36.8999,36.9793,36.89,36.9198,93557.0
2023-04-25 15:35:00,37.19,37.23,37.16,37.2,166868.0,36.9198,36.9595,36.89,36.9297,166868.0
2023-04-25 15:40:00,37.2,37.22,37.01,37.04,180866.0,36.9297,36.9495,36.7411,36.7708,180866.0
2023-04-25 15:45:00,37.04,37.11,37.02,37.08,201918.0,36.7708,36.8403,36.751,36.8105,201918.0
2023-04-25 15:50:00,37.07,37.16,37.05,37.08,441524.0,36.8006,36.89,36.7808,36.8105,441524.0
2023-04-25 15:55:00,37.08,37.08,36.9,36.91,921956.0,36.8105,36.8105,36.6319,36.6418,921956.0
2023-04-26 09:30:00,37.7,38.02,37.6,37.73,547949.0,37.426,37.7437,37.3268,37.4558,547949.0
2023-04-26 09:35:00,37.72,38.12,37.72,37.95,263543.0,37.4459,37.843,37.4459,37.6742,263543.0
2023-04-26 09:40:00,37.95,37.95,37.6,37.61,112450.0,37.6742,37.6742,37.3268,37.3367,112450.0
2023-04-26 09:45:00,37.6,37.69,37.49,37.57,150020.0,37.3268,37.4161,37.2176,37.297,150020.0
2023-04-26 09:50:00,37.56,37.67,37.44,37.51,138816.0,37.2871,37.3963,37.1679,37.2374,138816.0
2023-04-26 09:55:00,37.51,37.92,37.5,37.85,136571.0,37.2374,37.6444,37.2275,37.575,136571.0
2023-04-26 10:00:00,37.84,37.88,37.69,37.72,95925.0,37.565,37.6047,37.4161,37.4459,95925.0
2023-04-26 10:05:00,37.73,37.94,37.71,37.93,123542.0,37.4558,37.6643,37.436,37.6544,123542.0
2023-04-26 10:10:00,37.93,38.09,37.83,37.85,114441.0,37.6544,37.8132,37.5551,37.575,114441.0
2023-04-26 10:15:00,37.84,37.87,37.64,37.66,76072.0,37.565,37.5948,37.3665,37.3863,76072.0
2023-04-26 10:20:00,37.66,37.77,37.64,37.75,88626.0,37.3863,37.4955,37.3665,37.4757,88626.0
2023-04-26 10:25:00,37.75,37.9,37.74,37.9,79389.0,37.4757,37.6246,37.4658,37.6246,79389.0
2023-04-26 10:30:00,37.9,37.97,37.87,37.88,64446.0,37.6246,37.6941,37.5948,37.6047,64446.0
2023-04-26 10:35:00,37.87,37.88,37.72,37.8,71208.0,37.5948,37.6047,37.4459,37.5253,71208.0
2023-04-26 10:40:00,37.79,37.8,37.64,37.68,47734.0,37.5154,37.5253,37.3665,37.4062,47734.0
2023-04-26 10:45:00,37.68,37.86,37.67,37.86,44626.0,37.4062,37.5849,37.3963,37.5849,44626.0
2023-04-26 10:50:00,37.86,37.93,37.78,37.9,47070.0,37.5849,37.6544,37.5055,37.6246,47070.0
2023-04-26 10:55:00,37.89,37.9,37.79,37.85,94147.0,37.6147,37.6246,37.5154,37.575,94147.0
2023-04-26 11:00:00,37.84,37.97,37.84,37.91,48852.0,37.565,37.6941,37.565,37.6345,48852.0
2023-04-26 11:05:00,37.91,37.97,37.85,37.95,41974.0,37.6345,37.6941,37.575,37.6742,41974.0
2023-04-26 11:10:00,37.94,38.03,37.93,38.03,53439.0,37.6643,37.7536,37.6544,37.7536,53439.0
2023-04-26 11:15:00,38.03,38.12,38.02,38.07,86160.0,37.7536,37.843,37.7437,37.7934,86160.0
2023-04-26 11:20:00,38.07,38.08,37.97,38.0,88764.0,37.7934,37.8033,37.6941,37.7239,88764.0
2023-04-26 11:25:00,38.01,38.01,37.85,37.89,81498.0,37.7338,37.7338,37.575,37.6147,81498.0
2023-04-26 11:30:00,37.89,37.99,37.86,37.99,56203.0,37.6147,37.7139,37.5849,37.7139,56203.0
2023-04-26 11:35:00,38.0,38.03,37.93,38.01,71455.0,37.7239,37.7536,37.6544,37.7338,71455.0
2023-04-26 11:40:00,38.0,38.06,37.99,38.06,46480.0,37.7239,37.7834,37.7139,37.7834,46480.0
2023-04-26 11:45:00,38.06,38.1,38.02,38.05,49529.0,37.7834,37.8231,37.7437,37.7735,49529.0
2023-04-26 11:50:00,38.04,38.05,37.98,38.0,37253.0,37.7636,37.7735,37.704,37.7239,37253.0
2023-04-26 11:55:00,38.0,38.04,37.96,38.01,40071.0,37.7239,37.7636,37.6842,37.7338,40071.0
2023-04-26 12:00:00,38.02,38.09,38.0,38.07,46375.0,37.7437,37.8132,37.7239,37.7934,46375.0
2023-04-26 12:05:00,38.06,38.16,38.05,38.08,52119.0,37.7834,37.8827,37.7735,37.8033,52119.0
2023-04-26 12:10:00,38.08,38.08,37.98,38.02,40672.0,37.8033,37.8033,37.704,37.7437,40672.0
2023-04-26 12:15:00,38.01,38.03,37.94,37.95,65750.0,37.7338,37.7536,37.6643,37.6742,65750.0
2023-04-26 12:20:00,37.95,37.98,37.89,37.98,57788.0,37.6742,37.704,37.6147,37.704,57788.0
2023-04-26 12:25:00,37.98,38.01,37.97,37.98,24785.0,37.704,37.7338,37.6941,37.704,24785.0
2023-04-26 12:30:00,37.98,38.01,37.88,37.88,46381.0,37.704,37.7338,37.6047,37.6047,46381.0
2023-04-26 12:35:00,37.87,37.93,37.84,37.9,134433.0,37.5948,37.6544,37.565,37.6246,134433.0
2023-04-26 12:40:00,37.9,37.92,37.8,37.84,62891.0,37.6246,37.6444,37.5253,37.565,62891.0
2023-04-26 12:45:00,37.85,37.87,37.81,37.85,70660.0,37.575,37.5948,37.5352,37.575,70660.0
2023-04-26 12:50:00,37.84,37.86,37.77,37.79,47612.0,37.565,37.5849,37.4955,37.5154,47612.0
2023-04-26 12:55:00,37.77,37.78,37.66,37.68,41223.0,37.4955,37.5055,37.3863,37.4062,41223.0
2023-04-26 13:00:00,37.68,37.71,37.65,37.68,43353.0,37.4062,37.436,37.3764,37.4062,43353.0
2023-04-26 13:05:00,37.68,37.72,37.66,37.72,55178.0,37.4062,37.4459,37.3863,37.4459,55178.0
2023-04-26 13:10:00,37.72,37.77,37.71,37.73,44529.0,37.4459,37.4955,37.436,37.4558,44529.0
2023-04-26 13:15:00,37.73,37.74,37.64,37.69,48957.0,37.4558,37.4658,37.3665,37.4161,48957.0
2023-04-26 13:20:00,37.7,37.7,37.63,37.65,26802.0,37.426,37.426,37.3566,37.3764,26802.0
2023-04-26 13:25:00,37.65,37.67,37.63,37.66,21492.0,37.3764,37.3963,37.3566,37.3863,21492.0
2023-04-26 13:30:00,37.66,37.74,37.66,37.73,38552.0,37.3863,37.4658,37.3863,37.4558,38552.0
2023-04-26 13:35:00,37.72,37.75,37.65,37.66,33749.0,37.4459,37.4757,37.3764,37.3863,33749.0
2023-04-26 13:40:00,37.66,37.7,37.6,37.6,57384.0,37.3863,37.426,37.3268,37.3268,57384.0
2023-04-26 13:45:00,37.59,37.6,37.48,37.5,54066.0,37.3168,37.3268,37.2076,37.2275,54066.0
2023-04-26 13:50:00,37.49,37.52,37.44,37.52,50439.0,37.2176,37.2474,37.1679,37.2474,50439.0
2023-04-26 13:55:00,37.51,37.59,37.5,37.54,56125.0,37.2374,37.3168,37.2275,37.2672,56125.0
2023-04-26 14:00:00,37.54,37.57,37.46,37.52,37820.0,37.2672,37.297,37.1878,37.2474,37820.0
2023-04-26 14:05:00,37.53,37.55,37.46,37.47,37535.0,37.2573,37.2771,37.1878,37.1977,37535.0
2023-04-26 14:10:00,37.47,37.48,37.42,37.47,70740.0,37.1977,37.2076,37.1481,37.1977,70740.0
2023-04-26 14:15:00,37.47,37.53,37.44,37.51,49468.0,37.1977,37.2573,37.1679,37.2374,49468.0
2023-04-26 14:20:00,37.51,37.61,37.49,37.61,63074.0,37.2374,37.3367,37.2176,37.3367,63074.0
2023-04-26 14:25:00,37.61,37.66,37.6,37.66,41842.0,37.3367,37.3863,37.3268,37.3863,41842.0
2023-04-26 14:30:00,37.65,37.68,37.61,37.63,60196.0,37.3764,37.4062,37.3367,37.3566,60196.0
2023-04-26 14:35:00,37.63,37.64,37.58,37.61,143746.0,37.3566,37.3665,37.3069,37.3367,143746.0
2023-04-26 14:40:00,37.6,37.63,37.54,37.56,76389.0,37.3268,37.3566,37.2672,37.2871,76389.0
2023-04-26 14:45:00,37.57,37.59,37.49,37.56,67308.0,37.297,37.3168,37.2176,37.2871,67308.0
2023-04-26 14:50:00,37.56,37.61,37.55,37.58,88963.0,37.2871,37.3367,37.2771,37.3069,88963.0
2023-04-26 14:55:00,37.57,37.6,37.54,37.58,104502.0,37.297,37.3268,37.2672,37.3069,104502.0
2023-04-26 15:00:00,37.57,37.58,37.5,37.52,107126.0,37.297,37.3069,37.2275,37.2474,107126.0
2023-04-26 15:05:00,37.53,37.65,37.52,37.59,143892.0,37.2573,37.3764,37.2474,37.3168,143892.0
2023-04-26 15:10:00,37.59,37.81,37.58,37.79,155751.0,37.3168,37.5352,37.3069,37.5154,155751.0
2023-04-26 15:15:00,37.78,37.79,37.65,37.69,164508.0,37.5055,37.5154,37.3764,37.4161,164508.0
2023-04-26 15:20:00,37.69,37.8,37.67,37.77,120564.0,37.4161,37.5253,37.3963,37.4955,120564.0
2023-04-26 15:25:00,37.77,37.87,37.76,37.87,101602.0,37.4955,37.5948,37.4856,37.5948,101602.0
2023-04-26 15:30:00,37.86,37.95,37.83,37.89,177630.0,37.5849,37.6742,37.5551,37.6147,177630.0
2023-04-26 15:35:00,37.89,37.93,37.85,37.91,132759.0,37.6147,37.6544,37.575,37.6345,132759.0
2023-04-26 15:40:00,37.92,37.97,37.72,37.73,217366.0,37.6444,37.6941,37.4459,37.4558,217366.0
2023-04-26 15:45:00,37.72,37.89,37.7,37.87,280846.0,37.4459,37.6147,37.426,37.5948,280846.0
2023-04-26 15:50:00,37.87,37.96,37.75,37.95,587295.0,37.5948,37.6842,37.4757,37.6742,587295.0
2023-04-26 15:55:00,37.95,38.14,37.95,38.09,1355304.0,37.6742,37.8628,37.6742,37.8132,1355304.0
2023-04-27 09:30:00,38.06,38.18,37.87,37.97,291652.0,37.7834,37.9026,37.5948,37.6941,291652.0
2023-04-27 09:35:00,37.95,38.25,37.9,38.14,119227.0,37.6742,37.972,37.6246,37.8628,119227.0
2023-04-27 09:40:00,38.12,38.16,37.9,38.07,179928.0,37.843,37.8827,37.6246,37.7934,179928.0
2023-04-27 09:45:00,38.07,38.38,38.04,38.32,192890.0,37.7934,38.1011,37.7636,38.0415,192890.0
2023-04-27 09:50:00,38.32,38.51,38.25,38.3,131312.0,38.0415,38.2302,37.972,38.0217,131312.0
2023-04-27 09:55:00,38.31,38.32,38.13,38.25,168377.0,38.0316,38.0415,37.8529,37.972,168377.0
2023-04-27 10:00:00,38.25,38.25,37.8,37.8,484790.0,37.972,37.972,37.5253,37.5253,484790.0
2023-04-27 10:05:00,37.8,37.92,37.7,37.85,229934.0,37.5253,37.6444,37.426,37.575,229934.0
2023-04-27 10:10:00,37.84,38.1,37.81,38.1,117265.0,37.565,37.8231,37.5352,37.8231,117265.0
2023-04-27 10:15:00,38.11,38.22,38.06,38.15,110153.0,37.8331,37.9423,37.7834,37.8728,110153.0
2023-04-27 10:20:00,38.16,38.21,38.08,38.08,121256.0,37.8827,37.9323,37.8033,37.8033,121256.0
2023-04-27 10:25:00,38.07,38.2,38.02,38.18,325674.0,37.7934,37.9224,37.7437,37.9026,325674.0
2023-04-27 10:30:00,38.19,38.22,38.05,38.09,92704.0,37.9125,37.9423,37.7735,37.8132,92704.0
2023-04-27 10:35:00,38.11,38.19,38.09,38.15,139969.0,37.8331,37.9125,37.8132,37.8728,139969.0
2023-04-27 10:40:00,38.16,38.2,38.09,38.19,95461.0,37.8827,37.9224,37.8132,37.9125,95461.0
2023-04-27 10:45:00,38.19,38.34,38.15,38.34,69037.0,37.9125,38.0614,37.8728,38.0614,69037.0
2023-04-27 10:50:00,38.35,38.38,38.2,38.25,64415.0,38.0713,38.1011,37.9224,37.972,64415.0
2023-04-27 10:55:00,38.24,38.24,38.1,38.14,69747.0,37.9621,37.9621,37.8231,37.8628,69747.0
2023-04-27 11:00:00,38.15,38.25,38.12,38.13,73592.0,37.8728,37.972,37.843,37.8529,73592.0
2023-04-27 11:05:00,38.13,38.29,38.13,38.2,62407.0,37.8529,38.0118,37.8529,37.9224,62407.0
2023-04-27 11:10:00,38.22,38.27,38.16,38.27,53650.0,37.9423,37.9919,37.8827,37.9919,53650.0
2023-04-27 11:15:00,38.27,38.27,38.18,38.19,40613.0,37.9919,37.9919,37.9026,37.9125,40613.0
2023-04-27 11:20:00,38.18,38.4,38.17,38.4,48375.0,37.9026,38.121,37.8926,38.121,48375.0
2023-04-27 11:25:00,38.4,38.51,38.37,38.38,49235.0,38.121,38.2302,38.0912,38.1011,49235.0
2023-04-27 11:30:00,38.38,38.51,38.38,38.45,89870.0,38.1011,38.2302,38.1011,38.1706,89870.0
2023-04-27 11:35:00,38.44,38.47,38.33,38.33,57786.0,38.1607,38.1904,38.0515,38.0515,57786.0
2023-04-27 11:40:00,38.34,38.44,38.33,38.37,47817.0,38.0614,38.1607,38.0515,38.0912,47817.0
2023-04-27 11:45:00,38.38,38.5,38.34,38.5,49463.0,38.1011,38.2202,38.0614,38.2202,49463.0
2023-04-27 11:50:00,38.5,38.54,38.45,38.5,40526.0,38.2202,38.2599,38.1706,38.2202,40526.0
2023-04-27 11:55:00,38.49,38.54,38.46,38.49,45303.0,38.2103,38.2599,38.1805,38.2103,45303.0
2023-04-27 12:00:00,38.49,38.51,38.4,38.49,117055.0,38.2103,38.2302,38.121,38.2103,117055.0
2023-04-27 12:05:00,38.49,38.6,38.49,38.59,84446.0,38.2103,38.3195,38.2103,38.3096,84446.0
2023-04-27 12:10:00,38.59,38.66,38.53,38.59,64300.0,38.3096,38.3791,38.25,38.3096,64300.0
2023-04-27 12:15:00,38.59,38.68,38.59,38.62,64361.0,38.3096,38.3989,38.3096,38.3394,64361.0
2023-04-27 12:20:00,38.61,38.66,38.56,38.66,51962.0,38.3294,38.3791,38.2798,38.3791,51962.0
2023-04-27 12:25:00,38.65,38.66,38.6,38.65,47110.0,38.3691,38.3791,38.3195,38.3691,47110.0
2023-04-27 12:30:00,38.65,38.72,38.64,38.65,50401.0,38.3691,38.4386,38.3592,38.3691,50401.0
2023-04-27 12:35:00,38.65,38.67,38.6,38.6,46740.0,38.3691,38.389,38.3195,38.3195,46740.0
2023-04-27 12:40:00,38.61,38.65,38.59,38.62,86325.0,38.3294,38.3691,38.3096,38.3394,86325.0
2023-04-27 12:45:00,38.62,38.64,38.56,38.59,97320.0,38.3394,38.3592,38.2798,38.3096,97320.0
2023-04-27 12:50:00,38.59,38.61,38.53,38.57,400231.0,38.3096,38.3294,38.25,38.2897,400231.0
2023-04-27 12:55:00,38.56,38.67,38.53,38.66,114814.0,38.2798,38.389,38.25,38.3791,114814.0
2023-04-27 13:00:00,38.66,38.73,38.66,38.7,79259.0,38.3791,38.4486,38.3791,38.4188,79259.0
2023-04-27 13:05:00,38.71,38.71,38.53,38.55,49629.0,38.4287,38.4287,38.25,38.2699,49629.0
2023-04-27 13:10:00,38.54,38.58,38.51,38.54,34918.0,38.2599,38.2996,38.2302,38.2599,34918.0
2023-04-27 13:15:00,38.54,38.61,38.52,38.55,192402.0,38.2599,38.3294,38.2401,38.2699,192402.0
2023-04-27 13:20:00,38.55,38.61,38.55,38.57,85030.0,38.2699,38.3294,38.2699,38.2897,85030.0
2023-04-27 13:25:00,38.56,38.61,38.53,38.6,72359.0,38.2798,38.3294,38.25,38.3195,72359.0
2023-04-27 13:30:00,38.61,38.63,38.59,38.61,55364.0,38.3294,38.3493,38.3096,38.3294,55364.0
2023-04-27 13:35:00,38.61,38.68,38.59,38.68,94242.0,38.3294,38.3989,38.3096,38.3989,94242.0
2023-04-27 13:40:00,38.69,38.69,38.58,38.61,58118.0,38.4089,38.4089,38.2996,38.3294,58118.0
2023-04-27 13:45:00,38.62,38.7,38.58,38.64,122552.0,38.3394,38.4188,38.2996,38.3592,122552.0
2023-04-27 13:50:00,38.63,38.69,38.63,38.66,41107.0,38.3493,38.4089,38.3493,38.3791,41107.0
2023-04-27 13:55:00,38.66,38.72,38.65,38.7,69489.0,38.3791,38.4386,38.3691,38.4188,69489.0
2023-04-27 14:00:00,38.7,38.78,38.69,38.74,97896.0,38.4188,38.4982,38.4089,38.4585,97896.0
2023-04-27 14:05:00,38.74,38.74,38.66,38.71,118563.0,38.4585,38.4585,38.3791,38.4287,118563.0
2023-04-27 14:10:00,38.7,38.81,38.69,38.8,79073.0,38.4188,38.528,38.4089,38.5181,79073.0
2023-04-27 14:15:00,38.8,38.83,38.77,38.79,53384.0,38.5181,38.5478,38.4883,38.5081,53384.0
2023-04-27 14:20:00,38.78,38.79,38.72,38.75,76894.0,38.4982,38.5081,38.4386,38.4684,76894.0
2023-04-27 14:25:00,38.75,38.82,38.74,38.78,50337.0,38.4684,38.5379,38.4585,38.4982,50337.0
2023-04-27 14:30:00,38.78,38.81,38.76,38.77,55210.0,38.4982,38.528,38.4783,38.4883,55210.0
2023-04-27 14:35:00,38.78,38.81,38.75,38.81,80351.0,38.4982,38.528,38.4684,38.528,80351.0
2023-04-27 14:40:00,38.8,38.81,38.75,38.8,52104.0,38.5181,38.528,38.4684,38.5181,52104.0
2023-04-27 14:45:00,38.8,38.81,38.76,38.8,38085.0,38.5181,38.528,38.4783,38.5181,38085.0
2023-04-27 14:50:00,38.8,38.87,38.8,38.84,64802.0,38.5181,38.5875,38.5181,38.5578,64802.0
2023-04-27 14:55:00,38.84,38.85,38.78,38.85,128330.0,38.5578,38.5677,38.4982,38.5677,128330.0
2023-04-27 15:00:00,38.85,38.87,38.82,38.85,74604.0,38.5677,38.5875,38.5379,38.5677,74604.0
2023-04-27 15:05:00,38.86,38.87,38.82,38.85,106375.0,38.5776,38.5875,38.5379,38.5677,106375.0
2023-04-27 15:10:00,38.86,38.87,38.76,38.77,96560.0,38.5776,38.5875,38.4783,38.4883,96560.0
2023-04-27 15:15:00,38.78,38.85,38.77,38.77,97247.0,38.4982,38.5677,38.4883,38.4883,97247.0
2023-04-27 15:20:00,38.77,38.8,38.66,38.66,70428.0,38.4883,38.5181,38.3791,38.3791,70428.0
2023-04-27 15:25:00,38.66,38.68,38.58,38.64,78005.0,38.3791,38.3989,38.2996,38.3592,78005.0
2023-04-27 15:30:00,38.63,38.66,38.6,38.61,117135.0,38.3493,38.3791,38.3195,38.3294,117135.0
2023-04-27 15:35:00,38.61,38.67,38.58,38.64,199091.0,38.3294,38.389,38.2996,38.3592,199091.0
2023-04-27 15:40:00,38.64,38.73,38.64,38.65,170437.0,38.3592,38.4486,38.3592,38.3691,170437.0
2023-04-27 15:45:00,38.65,38.68,38.6,38.63,188667.0,38.3691,38.3989,38.3195,38.3493,188667.0
2023-04-27 15:50:00,38.61,38.66,38.58,38.62,480924.0,38.3294,38.3791,38.2996,38.3394,480924.0
2023-04-27 15:55:00,38.62,38.71,38.6,38.61,1116535.0,38.3394,38.4287,38.3195,38.3294,1116535.0
2023-04-28 09:30:00,38.82,39.04,38.71,38.98,193462.0,38.5379,38.7563,38.4287,38.6967,193462.0
2023-04-28 09:35:00,39.0,39.06,38.82,38.87,63616.0,38.7166,38.7762,38.5379,38.5875,63616.0
2023-04-28 09:40:00,38.86,38.92,38.64,38.72,63853.0,38.5776,38.6372,38.3592,38.4386,63853.0
2023-04-28 09:45:00,38.72,38.89,38.68,38.82,65627.0,38.4386,38.6074,38.3989,38.5379,65627.0
2023-04-28 09:50:00,38.82,38.93,38.79,38.82,57909.0,38.5379,38.6471,38.5081,38.5379,57909.0
2023-04-28 09:55:00,38.81,38.82,38.66,38.73,55265.0,38.528,38.5379,38.3791,38.4486,55265.0
2023-04-28 10:00:00,38.72,38.72,38.56,38.68,72589.0,38.4386,38.4386,38.2798,38.3989,72589.0
2023-04-28 10:05:00,38.68,38.88,38.67,38.83,78057.0,38.3989,38.5975,38.389,38.5478,78057.0
2023-04-28 10:10:00,38.84,39.01,38.83,39.0,79920.0,38.5578,38.7265,38.5478,38.7166,79920.0
2023-04-28 10:15:00,39.0,39.06,38.91,38.92,88486.0,38.7166,38.7762,38.6273,38.6372,88486.0
2023-04-28 10:20:00,38.91,38.95,38.85,38.94,52232.0,38.6273,38.667,38.5677,38.657,52232.0
2023-04-28 10:25:00,38.93,39.04,38.88,38.96,91452.0,38.6471,38.7563,38.5975,38.6769,91452.0
2023-04-28 10:30:00,38.96,39.02,38.84,38.84,61273.0,38.6769,38.7365,38.5578,38.5578,61273.0
2023-04-28 10:35:00,38.85,38.85,38.7,38.84,94587.0,38.5677,38.5677,38.4188,38.5578,94587.0
2023-04-28 10:40:00,38.85,38.87,38.78,38.85,66010.0,38.5677,38.5875,38.4982,38.5677,66010.0
2023-04-28 10:45:00,38.86,39.03,38.84,39.01,50362.0,38.5776,38.7464,38.5578,38.7265,50362.0
2023-04-28 10:50:00,39.01,39.01,38.86,38.88,29496.0,38.7265,38.7265,38.5776,38.5975,29496.0
2023-04-28 10:55:00,38.89,38.89,38.62,38.7,135637.0,38.6074,38.6074,38.3394,38.4188,135637.0
2023-04-28 11:00:00,38.71,38.73,38.61,38.61,141768.0,38.4287,38.4486,38.3294,38.3294,141768.0
2023-04-28 11:05:00,38.61,38.76,38.6,38.74,86895.0,38.3294,38.4783,38.3195,38.4585,86895.0
2023-04-28 11:10:00,38.73,38.8,38.71,38.77,67262.0,38.4486,38.5181,38.4287,38.4883,67262.0
2023-04-28 11:15:00,38.75,38.87,38.74,38.86,39754.0,38.4684,38.5875,38.4585,38.5776,39754.0
2023-04-28 11:20:00,38.85,38.87,38.75,38.79,27983.0,38.5677,38.5875,38.4684,38.5081,27983.0
2023-04-28 11:25:00,38.79,38.81,38.75,38.76,35850.0,38.5081,38.528,38.4684,38.4783,35850.0
2023-04-28 11:30:00,38.77,38.87,38.77,38.83,39074.0,38.4883,38.5875,38.4883,38.5478,39074.0
2023-04-28 11:35:00,38.81,38.84,38.75,38.75,43763.0,38.528,38.5578,38.4684,38.4684,43763.0
2023-04-28 11:40:00,38.75,38.83,38.75,38.82,28651.0,38.4684,38.5478,38.4684,38.5379,28651.0
2023-04-28 11:45:00,38.82,38.87,38.8,38.85,40973.0,38.5379,38.5875,38.5181,38.5677,40973.0
2023-04-28 11:50:00,38.85,38.88,38.85,38.85,48746.0,38.5677,38.5975,38.5677,38.5677,48746.0
2023-04-28 11:55:00,38.85,38.91,38.85,38.9,53282.0,38.5677,38.6273,38.5677,38.6173,53282.0
2023-04-28 12:00:00,38.9,38.94,38.87,38.94,46507.0,38.6173,38.657,38.5875,38.657,46507.0
2023-04-28 12:05:00,38.94,39.03,38.93,39.01,37276.0,38.657,38.7464,38.6471,38.7265,37276.0
2023-04-28 12:10:00,39.01,39.05,38.99,39.02,30349.0,38.7265,38.7662,38.7067,38.7365,30349.0
2023-04-28 12:15:00,39.02,39.02,38.9,38.9,79089.0,38.7365,38.7365,38.6173,38.6173,79089.0
2023-04-28 12:20:00,38.9,38.96,38.87,38.9,42552.0,38.6173,38.6769,38.5875,38.6173,42552.0
2023-04-28 12:25:00,38.9,38.9,38.83,38.87,39654.0,38.6173,38.6173,38.5478,38.5875,39654.0
2023-04-28 12:30:00,38.88,38.92,38.85,38.86,28186.0,38.5975,38.6372,38.5677,38.5776,28186.0
2023-04-28 12:35:00,38.86,38.92,38.8,38.82,82841.0,38.5776,38.6372,38.5181,38.5379,82841.0
2023-04-28 12:40:00,38.81,38.94,38.8,38.94,22371.0,38.528,38.657,38.5181,38.657,22371.0
2023-04-28 12:45:00,38.94,39.02,38.92,38.98,27527.0,38.657,38.7365,38.6372,38.6967,27527.0
2023-04-28 12:50:00,38.99,38.99,38.94,38.98,19708.0,38.7067,38.7067,38.657,38.6967,19708.0
2023-04-28 12:55:00,38.99,39.08,38.99,39.05,68034.0,38.7067,38.796,38.7067,38.7662,68034.0
2023-04-28 13:00:00,39.05,39.08,38.99,39.05,39089.0,38.7662,38.796,38.7067,38.7662,39089.0
2023-04-28 13:05:00,39.05,39.14,39.03,39.11,34927.0,38.7662,38.8556,38.7464,38.8258,34927.0
2023-04-28 13:10:00,39.1,39.17,39.09,39.14,32701.0,38.8159,38.8854,38.8059,38.8556,32701.0
2023-04-28 13:15:00,39.13,39.2,39.12,39.16,54678.0,38.8457,38.9151,38.8357,38.8754,54678.0
2023-04-28 13:20:00,39.16,39.22,39.15,39.19,47549.0,38.8754,38.935,38.8655,38.9052,47549.0
2023-04-28 13:25:00,39.19,39.29,39.17,39.29,73610.0,38.9052,39.0045,38.8854,39.0045,73610.0
2023-04-28 13:30:00,39.29,39.3,39.2,39.24,54247.0,39.0045,39.0144,38.9151,38.9549,54247.0
2023-04-28 13:35:00,39.23,39.25,39.16,39.18,84547.0,38.9449,38.9648,38.8754,38.8953,84547.0
2023-04-28 13:40:00,39.18,39.22,39.14,39.21,59411.0,38.8953,38.935,38.8556,38.9251,59411.0
2023-04-28 13:45:00,39.21,39.22,39.15,39.17,54780.0,38.9251,38.935,38.8655,38.8854,54780.0
2023-04-28 13:50:00,39.18,39.2,39.1,39.15,64757.0,38.8953,38.9151,38.8159,38.8655,64757.0
2023-04-28 13:55:00,39.15,39.15,39.08,39.11,22156.0,38.8655,38.8655,38.796,38.8258,22156.0
2023-04-28 14:00:00,39.11,39.18,39.11,39.15,41807.0,38.8258,38.8953,38.8258,38.8655,41807.0
2023-04-28 14:05:00,39.15,39.2,39.14,39.16,57266.0,38.8655,38.9151,38.8556,38.8754,57266.0
2023-04-28 14:10:00,39.16,39.18,39.09,39.09,55057.0,38.8754,38.8953,38.8059,38.8059,55057.0
2023-04-28 14:15:00,39.09,39.18,39.07,39.16,55734.0,38.8059,38.8953,38.7861,38.8754,55734.0
2023-04-28 14:20:00,39.16,39.18,39.1,39.14,40949.0,38.8754,38.8953,38.8159,38.8556,40949.0
2023-04-28 14:25:00,39.13,39.15,39.08,39.11,115058.0,38.8457,38.8655,38.796,38.8258,115058.0
2023-04-28 14:30:00,39.11,39.23,39.11,39.2,68175.0,38.8258,38.9449,38.8258,38.9151,68175.0
2023-04-28 14:35:00,39.19,39.21,39.13,39.18,48680.0,38.9052,38.9251,38.8457,38.8953,48680.0
2023-04-28 14:40:00,39.18,39.23,39.14,39.18,55930.0,38.8953,38.9449,38.8556,38.8953,55930.0
2023-04-28 14:45:00,39.17,39.25,39.16,39.25,57097.0,38.8854,38.9648,38.8754,38.9648,57097.0
2023-04-28 14:50:00,39.25,39.26,39.18,39.19,43881.0,38.9648,38.9747,38.8953,38.9052,43881.0
2023-04-28 14:55:00,39.19,39.26,39.17,39.26,45399.0,38.9052,38.9747,38.8854,38.9747,45399.0
2023-04-28 15:00:00,39.26,39.35,39.24,39.32,73569.0,38.9747,39.0641,38.9549,39.0343,73569.0
2023-04-28 15:05:00,39.31,39.32,39.25,39.3,77666.0,39.0243,39.0343,38.9648,39.0144,77666.0
2023-04-28 15:10:00,39.3,39.33,39.28,39.33,62648.0,39.0144,39.0442,38.9946,39.0442,62648.0
2023-04-28 15:15:00,39.32,39.38,39.32,39.36,84960.0,39.0343,39.0938,39.0343,39.074,84960.0
2023-04-28 15:20:00,39.35,39.37,39.27,39.32,150304.0,39.0641,39.0839,38.9846,39.0343,150304.0
2023-04-28 15:25:00,39.32,39.4,39.31,39.34,128441.0,39.0343,39.1137,39.0243,39.0541,128441.0
2023-04-28 15:30:00,39.35,39.4,39.24,39.24,163692.0,39.0641,39.1137,38.9549,38.9549,163692.0
2023-04-28 15:35:00,39.23,39.37,39.22,39.36,131651.0,38.9449,39.0839,38.935,39.074,131651.0
2023-04-28 15:40:00,39.38,39.48,39.34,39.46,183437.0,39.0938,39.1931,39.0541,39.1733,183437.0
2023-04-28 15:45:00,39.45,39.47,39.3,39.34,246323.0,39.1633,39.1832,39.0144,39.0541,246323.0
2023-04-28 15:50:00,39.33,39.39,39.24,39.35,653827.0,39.0442,39.1038,38.9549,39.0641,653827.0
2023-04-28 15:55:00,39.36,39.51,39.35,39.51,943897.0,39.074,39.2229,39.0641,39.2229,943897.0
2023-05-01 09:30:00,39.76,39.85,39.54,39.85,222150.0,39.4711,39.5604,39.2527,39.5604,222150.0
2023-05-01 09:35:00,39.84,40.07,39.83,40.02,305310.0,39.5505,39.7788,39.5406,39.7292,305310.0
2023-05-01 09:40:00,40.01,40.17,39.95,39.97,142594.0,39.7193,39.8781,39.6597,39.6795,142594.0
2023-05-01 09:45:00,39.97,39.99,39.72,39.77,180844.0,39.6795,39.6994,39.4314,39.481,180844.0
2023-05-01 09:50:00,39.76,39.92,39.75,39.88,84345.0,39.4711,39.6299,39.4611,39.5902,84345.0
2023-05-01 09:55:00,39.87,39.89,39.79,39.79,59662.0,39.5803,39.6001,39.5009,39.5009,59662.0
2023-05-01 10:00:00,39.77,39.84,39.58,39.8,139603.0,39.481,39.5505,39.2924,39.5108,139603.0
2023-05-01 10:05:00,39.8,39.83,39.65,39.71,348122.0,39.5108,39.5406,39.3619,39.4214,348122.0
2023-05-01 10:10:00,39.71,39.78,39.7,39.73,51642.0,39.4214,39.4909,39.4115,39.4413,51642.0
2023-05-01 10:15:00,39.72,39.82,39.69,39.72,321794.0,39.4314,39.5306,39.4016,39.4314,321794.0
2023-05-01 10:20:00,39.72,39.81,39.62,39.76,298823.0,39.4314,39.5207,39.3321,39.4711,298823.0
2023-05-01 10:25:00,39.76,39.79,39.71,39.77,86454.0,39.4711,39.5009,39.4214,39.481,86454.0
2023-05-01 10:30:00,39.78,39.94,39.76,39.87,117292.0,39.4909,39.6498,39.4711,39.5803,117292.0
2023-05-01 10:35:00,39.87,39.93,39.82,39.82,37045.0,39.5803,39.6398,39.5306,39.5306,37045.0
2023-05-01 10:40:00,39.82,39.83,39.74,39.81,37985.0,39.5306,39.5406,39.4512,39.5207,37985.0
2023-05-01 10:45:00,39.81,39.95,39.79,39.91,88862.0,39.5207,39.6597,39.5009,39.62,88862.0
2023-05-01 10:50:00,39.91,39.92,39.77,39.78,32143.0,39.62,39.6299,39.481,39.4909,32143.0
2023-05-01 10:55:00,39.77,39.85,39.75,39.84,41544.0,39.481,39.5604,39.4611,39.5505,41544.0
2023-05-01 11:00:00,39.84,39.86,39.73,39.77,57030.0,39.5505,39.5703,39.4413,39.481,57030.0
2023-05-01 11:05:00,39.77,39.81,39.7,39.71,48820.0,39.481,39.5207,39.4115,39.4214,48820.0
2023-05-01 11:10:00,39.71,39.77,39.68,39.68,112675.0,39.4214,39.481,39.3917,39.3917,112675.0
2023-05-01 11:15:00,39.67,39.67,39.51,39.66,83584.0,39.3817,39.3817,39.2229,39.3718,83584.0
2023-05-01 11:20:00,39.66,39.7,39.58,39.58,100645.0,39.3718,39.4115,39.2924,39.2924,100645.0
2023-05-01 11:25:00,39.57,39.61,39.47,39.59,134982.0,39.2825,39.3222,39.1832,39.3023,134982.0
2023-05-01 11:30:00,39.59,39.63,39.48,39.52,353267.0,39.3023,39.342,39.1931,39.2328,353267.0
2023-05-01 11:35:00,39.52,39.63,39.5,39.61,106994.0,39.2328,39.342,39.213,39.3222,106994.0
2023-05-01 11:40:00,39.61,39.71,39.6,39.71,64288.0,39.3222,39.4214,39.3122,39.4214,64288.0
2023-05-01 11:45:00,39.71,39.74,39.68,39.72,39933.0,39.4214,39.4512,39.3917,39.4314,39933.0
2023-05-01 11:50:00,39.72,39.75,39.64,39.73,37719.0,39.4314,39.4611,39.3519,39.4413,37719.0
2023-05-01 11:55:00,39.72,39.79,39.68,39.75,35880.0,39.4314,39.5009,39.3917,39.4611,35880.0
2023-05-01 12:00:00,39.76,39.79,39.73,39.76,54327.0,39.4711,39.5009,39.4413,39.4711,54327.0
2023-05-01 12:05:00,39.75,39.79,39.72,39.79,25254.0,39.4611,39.5009,39.4314,39.5009,25254.0
2023-05-01 12:10:00,39.79,39.8,39.74,39.77,320933.0,39.5009,39.5108,39.4512,39.481,320933.0
2023-05-01 12:15:00,39.76,39.8,39.75,39.77,24729.0,39.4711,39.5108,39.4611,39.481,24729.0
2023-05-01 12:20:00,39.77,39.82,39.76,39.8,19467.0,39.481,39.5306,39.4711,39.5108,19467.0
2023-05-01 12:25:00,39.81,39.87,39.78,39.86,34018.0,39.5207,39.5803,39.4909,39.5703,34018.0
2023-05-01 12:30:00,39.87,39.96,39.84,39.93,133891.0,39.5803,39.6696,39.5505,39.6398,133891.0
2023-05-01 12:35:00,39.93,39.94,39.85,39.91,123814.0,39.6398,39.6498,39.5604,39.62,123814.0
2023-05-01 12:40:00,39.91,39.92,39.86,39.9,47021.0,39.62,39.6299,39.5703,39.6101,47021.0
2023-05-01 12:45:00,39.89,39.94,39.87,39.9,28954.0,39.6001,39.6498,39.5803,39.6101,28954.0
2023-05-01 12:50:00,39.9,40.01,39.9,39.98,59305.0,39.6101,39.7193,39.6101,39.6895,59305.0
2023-05-01 12:55:00,39.98,39.99,39.94,39.96,18690.0,39.6895,39.6994,39.6498,39.6696,18690.0
2023-05-01 13:00:00,39.96,39.99,39.91,39.91,41169.0,39.6696,39.6994,39.62,39.62,41169.0
2023-05-01 13:05:00,39.91,39.94,39.88,39.9,56749.0,39.62,39.6498,39.5902,39.6101,56749.0
2023-05-01 13:10:00,39.9,39.98,39.89,39.95,30793.0,39.6101,39.6895,39.6001,39.6597,30793.0
2023-05-01 13:15:00,39.95,39.98,39.86,39.88,37434.0,39.6597,39.6895,39.5703,39.5902,37434.0
2023-05-01 13:20:00,39.89,39.95,39.85,39.95,39733.0,39.6001,39.6597,39.5604,39.6597,39733.0
2023-05-01 13:25:00,39.95,39.97,39.88,39.9,78940.0,39.6597,39.6795,39.5902,39.6101,78940.0
2023-05-01 13:30:00,39.9,39.99,39.88,39.96,41932.0,39.6101,39.6994,39.5902,39.6696,41932.0
2023-05-01 13:35:00,39.95,39.97,39.93,39.97,42416.0,39.6597,39.6795,39.6398,39.6795,42416.0
2023-05-01 13:40:00,39.97,40.01,39.91,39.94,73059.0,39.6795,39.7193,39.62,39.6498,73059.0
2023-05-01 13:45:00,39.94,39.97,39.91,39.95,60305.0,39.6498,39.6795,39.62,39.6597,60305.0
2023-05-01 13:50:00,39.95,39.97,39.93,39.96,35175.0,39.6597,39.6795,39.6398,39.6696,35175.0
2023-05-01 13:55:00,39.96,40.01,39.94,40.0,30892.0,39.6696,39.7193,39.6498,39.7093,30892.0
2023-05-01 14:00:00,40.0,40.03,39.95,39.97,62581.0,39.7093,39.7391,39.6597,39.6795,62581.0
2023-05-01 14:05:00,39.97,39.99,39.93,39.99,53891.0,39.6795,39.6994,39.6398,39.6994,53891.0
2023-05-01 14:10:00,39.99,40.04,39.92,39.93,186369.0,39.6994,39.749,39.6299,39.6398,186369.0
2023-05-01 14:15:00,39.93,39.95,39.89,39.94,70535.0,39.6398,39.6597,39.6001,39.6498,70535.0
2023-05-01 14:20:00,39.94,39.99,39.93,39.95,49011.0,39.6498,39.6994,39.6398,39.6597,49011.0
2023-05-01 14:25:00,39.94,39.97,39.94,39.95,67938.0,39.6498,39.6795,39.6498,39.6597,67938.0
2023-05-01 14:30:00,39.95,39.96,39.82,39.83,100814.0,39.6597,39.6696,39.5306,39.5406,100814.0
2023-05-01 14:35:00,39.84,39.96,39.82,39.92,102035.0,39.5505,39.6696,39.5306,39.6299,102035.0
2023-05-01 14:40:00,39.92,40.02,39.91,40.01,88770.0,39.6299,39.7292,39.62,39.7193,88770.0
2023-05-01 14:45:00,40.01,40.02,39.94,39.98,48877.0,39.7193,39.7292,39.6498,39.6895,48877.0
2023-05-01 14:50:00,39.98,40.03,39.94,40.03,75775.0,39.6895,39.7391,39.6498,39.7391,75775.0
2023-05-01 14:55:00,40.03,40.1,40.02,40.09,49279.0,39.7391,39.8086,39.7292,39.7987,49279.0
2023-05-01 15:00:00,40.1,40.12,39.98,40.0,69636.0,39.8086,39.8285,39.6895,39.7093,69636.0
2023-05-01 15:05:00,40.0,40.04,39.96,40.0,66840.0,39.7093,39.749,39.6696,39.7093,66840.0
2023-05-01 15:10:00,40.0,40.04,39.98,40.0,43716.0,39.7093,39.749,39.6895,39.7093,43716.0
2023-05-01 15:15:00,40.01,40.02,39.95,39.98,73069.0,39.7193,39.7292,39.6597,39.6895,73069.0
2023-05-01 15:20:00,39.98,40.04,39.98,40.02,102051.0,39.6895,39.749,39.6895,39.7292,102051.0
2023-05-01 15:25:00,40.02,40.04,39.98,40.03,83971.0,39.7292,39.749,39.6895,39.7391,83971.0
2023-05-01 15:30:00,40.03,40.11,40.03,40.08,98262.0,39.7391,39.8185,39.7391,39.7887,98262.0
2023-05-01 15:35:00,40.08,40.12,40.03,40.09,175386.0,39.7887,39.8285,39.7391,39.7987,175386.0
2023-05-01 15:40:00,40.09,40.17,40.06,40.15,203585.0,39.7987,39.8781,39.7689,39.8582,203585.0
2023-05-01 15:45:00,40.16,40.23,40.13,40.19,157229.0,39.8682,39.9377,39.8384,39.898,157229.0
2023-05-01 15:50:00,40.19,40.25,40.09,40.09,301914.0,39.898,39.9575,39.7987,39.7987,301914.0
2023-05-01 15:55:00,40.09,40.1,39.96,40.0,626606.0,39.7987,39.8086,39.6696,39.7093,626606.0
2023-05-02 09:30:00,39.69,40.01,39.61,39.78,767453.0,39.4016,39.7193,39.3222,39.4909,767453.0
2023-05-02 09:35:00,39.77,39.88,39.43,39.57,358401.0,39.481,39.5902,39.1435,39.2825,358401.0
2023-05-02 09:40:00,39.57,39.61,39.4,39.41,222637.0,39.2825,39.3222,39.1137,39.1236,222637.0
2023-05-02 09:45:00,39.41,39.79,39.4,39.74,875940.0,39.1236,39.5009,39.1137,39.4512,875940.0
2023-05-02 09:50:00,39.74,39.9,39.71,39.75,111453.0,39.4512,39.6101,39.4214,39.4611,111453.0
2023-05-02 09:55:00,39.74,39.84,39.65,39.7,118837.0,39.4512,39.5505,39.3619,39.4115,118837.0
2023-05-02 10:00:00,39.7,39.83,39.69,39.72,77733.0,39.4115,39.5406,39.4016,39.4314,77733.0
2023-05-02 10:05:00,39.71,39.76,39.57,39.62,128531.0,39.4214,39.4711,39.2825,39.3321,128531.0
2023-05-02 10:10:00,39.64,39.64,39.39,39.55,436334.0,39.3519,39.3519,39.1038,39.2626,436334.0
2023-05-02 10:15:00,39.54,39.71,39.5,39.59,281476.0,39.2527,39.4214,39.213,39.3023,281476.0
2023-05-02 10:20:00,39.59,39.69,39.49,39.5,187976.0,39.3023,39.4016,39.203,39.213,187976.0
2023-05-02 10:25:00,39.5,39.65,39.5,39.61,133482.0,39.213,39.3619,39.213,39.3222,133482.0
2023-05-02 10:30:00,39.61,39.61,39.46,39.48,178731.0,39.3222,39.3222,39.1733,39.1931,178731.0
2023-05-02 10:35:00,39.48,39.54,39.4,39.41,221838.0,39.1931,39.2527,39.1137,39.1236,221838.0
2023-05-02 10:40:00,39.41,39.58,39.4,39.52,114564.0,39.1236,39.2924,39.1137,39.2328,114564.0
2023-05-02 10:45:00,39.52,39.61,39.4,39.48,220023.0,39.2328,39.3222,39.1137,39.1931,220023.0
2023-05-02 10:50:00,39.48,39.55,39.2,39.3,144415.0,39.1931,39.2626,38.9151,39.0144,144415.0
2023-05-02 10:55:00,39.29,39.33,39.0,39.05,532999.0,39.0045,39.0442,38.7166,38.7662,532999.0
2023-05-02 11:00:00,39.05,39.14,38.89,39.14,551571.0,38.7662,38.8556,38.6074,38.8556,551571.0
2023-05-02 11:05:00,39.13,39.16,38.95,39.08,114280.0,38.8457,38.8754,38.667,38.796,114280.0
2023-05-02 11:10:00,39.07,39.29,39.07,39.17,293042.0,38.7861,39.0045,38.7861,38.8854,293042.0
2023-05-02 11:15:00,39.17,39.32,39.17,39.29,172743.0,38.8854,39.0343,38.8854,39.0045,172743.0
2023-05-02 11:20:00,39.29,39.36,39.19,39.27,203269.0,39.0045,39.074,38.9052,38.9846,203269.0
2023-05-02 11:25:00,39.27,39.38,39.26,39.38,69980.0,38.9846,39.0938,38.9747,39.0938,69980.0
2023-05-02 11:30:00,39.38,39.4,39.26,39.35,156151.0,39.0938,39.1137,38.9747,39.0641,156151.0
2023-05-02 11:35:00,39.34,39.52,39.3,39.47,278808.0,39.0541,39.2328,39.0144,39.1832,278808.0
2023-05-02 11:40:00,39.47,39.51,39.43,39.46,116781.0,39.1832,39.2229,39.1435,39.1733,116781.0
2023-05-02 11:45:00,39.47,39.52,39.33,39.36,113109.0,39.1832,39.2328,39.0442,39.074,113109.0
2023-05-02 11:50:00,39.36,39.36,39.02,39.17,148066.0,39.074,39.074,38.7365,38.8854,148066.0
2023-05-02 11:55:00,39.17,39.25,39.15,39.23,66610.0,38.8854,38.9648,38.8655,38.9449,66610.0
2023-05-02 12:00:00,39.23,39.3,39.2,39.27,59344.0,38.9449,39.0144,38.9151,38.9846,59344.0
2023-05-02 12:05:00,39.27,39.34,39.22,39.33,62229.0,38.9846,39.0541,38.935,39.0442,62229.0
2023-05-02 12:10:00,39.32,39.39,39.29,39.39,36912.0,39.0343,39.1038,39.0045,39.1038,36912.0
2023-05-02 12:15:00,39.39,39.42,39.31,39.34,113309.0,39.1038,39.1335,39.0243,39.0541,113309.0
2023-05-02 12:20:00,39.34,39.44,39.33,39.43,63831.0,39.0541,39.1534,39.0442,39.1435,63831.0
2023-05-02 12:25:00,39.43,39.47,39.4,39.45,55040.0,39.1435,39.1832,39.1137,39.1633,55040.0
2023-05-02 12:30:00,39.44,39.48,39.39,39.39,130727.0,39.1534,39.1931,39.1038,39.1038,130727.0
2023-05-02 12:35:00,39.39,39.51,39.38,39.46,44976.0,39.1038,39.2229,39.0938,39.1733,44976.0
2023-05-02 12:40:00,39.47,39.53,39.42,39.46,48224.0,39.1832,39.2427,39.1335,39.1733,48224.0
2023-05-02 12:45:00,39.46,39.46,39.38,39.42,41147.0,39.1733,39.1733,39.0938,39.1335,41147.0
2023-05-02 12:50:00,39.42,39.52,39.42,39.48,44777.0,39.1335,39.2328,39.1335,39.1931,44777.0
2023-05-02 12:55:00,39.48,39.52,39.44,39.52,41306.0,39.1931,39.2328,39.1534,39.2328,41306.0
2023-05-02 13:00:00,39.52,39.55,39.47,39.53,31936.0,39.2328,39.2626,39.1832,39.2427,31936.0
2023-05-02 13:05:00,39.54,39.57,39.51,39.52,31711.0,39.2527,39.2825,39.2229,39.2328,31711.0
2023-05-02 13:10:00,39.51,39.52,39.39,39.39,39528.0,39.2229,39.2328,39.1038,39.1038,39528.0
2023-05-02 13:15:00,39.39,39.47,39.39,39.44,76783.0,39.1038,39.1832,39.1038,39.1534,76783.0
2023-05-02 13:20:00,39.44,39.47,39.39,39.4,26784.0,39.1534,39.1832,39.1038,39.1137,26784.0
2023-05-02 13:25:00,39.4,39.44,39.36,39.42,32336.0,39.1137,39.1534,39.074,39.1335,32336.0
2023-05-02 13:30:00,39.42,39.48,39.42,39.46,51554.0,39.1335,39.1931,39.1335,39.1733,51554.0
2023-05-02 13:35:00,39.46,39.55,39.45,39.53,26650.0,39.1733,39.2626,39.1633,39.2427,26650.0
2023-05-02 13:40:00,39.53,39.54,39.45,39.45,38823.0,39.2427,39.2527,39.1633,39.1633,38823.0
2023-05-02 13:45:00,39.45,39.65,39.44,39.59,89663.0,39.1633,39.3619,39.1534,39.3023,89663.0
2023-05-02 13:50:00,39.59,39.77,39.58,39.75,148082.0,39.3023,39.481,39.2924,39.4611,148082.0
2023-05-02 13:55:00,39.75,39.77,39.66,39.66,66027.0,39.4611,39.481,39.3718,39.3718,66027.0
2023-05-02 14:00:00,39.66,39.67,39.57,39.63,38254.0,39.3718,39.3817,39.2825,39.342,38254.0
2023-05-02 14:05:00,39.63,39.67,39.6,39.65,55661.0,39.342,39.3817,39.3122,39.3619,55661.0
2023-05-02 14:10:00,39.65,39.68,39.47,39.5,59652.0,39.3619,39.3917,39.1832,39.213,59652.0
2023-05-02 14:15:00,39.5,39.53,39.44,39.51,35229.0,39.213,39.2427,39.1534,39.2229,35229.0
2023-05-02 14:20:00,39.52,39.53,39.38,39.42,40276.0,39.2328,39.2427,39.0938,39.1335,40276.0
2023-05-02 14:25:00,39.42,39.5,39.4,39.48,43230.0,39.1335,39.213,39.1137,39.1931,43230.0
2023-05-02 14:30:00,39.48,39.5,39.38,39.41,31091.0,39.1931,39.213,39.0938,39.1236,31091.0
2023-05-02 14:35:00,39.42,39.48,39.42,39.44,25798.0,39.1335,39.1931,39.1335,39.1534,25798.0
2023-05-02 14:40:00,39.43,39.48,39.4,39.46,53911.0,39.1435,39.1931,39.1137,39.1733,53911.0
2023-05-02 14:45:00,39.46,39.5,39.44,39.48,34398.0,39.1733,39.213,39.1534,39.1931,34398.0
2023-05-02 14:50:00,39.48,39.52,39.46,39.48,41310.0,39.1931,39.2328,39.1733,39.1931,41310.0
2023-05-02 14:55:00,39.48,39.53,39.46,39.5,34983.0,39.1931,39.2427,39.1733,39.213,34983.0
2023-05-02 15:00:00,39.51,39.53,39.43,39.45,49108.0,39.2229,39.2427,39.1435,39.1633,49108.0
2023-05-02 15:05:00,39.46,39.48,39.43,39.47,39577.0,39.1733,39.1931,39.1435,39.1832,39577.0
2023-05-02 15:10:00,39.47,39.57,39.46,39.51,48213.0,39.1832,39.2825,39.1733,39.2229,48213.0
2023-05-02 15:15:00,39.52,39.55,39.47,39.51,73908.0,39.2328,39.2626,39.1832,39.2229,73908.0
2023-05-02 15:20:00,39.52,39.52,39.47,39.5,92028.0,39.2328,39.2328,39.1832,39.213,92028.0
2023-05-02 15:25:00,39.5,39.53,39.44,39.48,92979.0,39.213,39.2427,39.1534,39.1931,92979.0
2023-05-02 15:30:00,39.48,39.48,39.37,39.38,120498.0,39.1931,39.1931,39.0839,39.0938,120498.0
2023-05-02 15:35:00,39.38,39.39,39.33,39.38,102887.0,39.0938,39.1038,39.0442,39.0938,102887.0
2023-05-02 15:40:00,39.37,39.4,39.31,39.34,139071.0,39.0839,39.1137,39.0243,39.0541,139071.0
2023-05-02 15:45:00,39.33,39.41,39.3,39.4,292808.0,39.0442,39.1236,39.0144,39.1137,292808.0
2023-05-02 15:50:00,39.4,39.54,39.39,39.47,395115.0,39.1137,39.2527,39.1038,39.1832,395115.0
2023-05-02 15:55:00,39.47,39.52,39.4,39.5,1381450.0,39.1832,39.2328,39.1137,39.213,1381450.0
2023-05-03 09:30:00,39.25,39.58,39.1,39.5,501679.0,38.9648,39.2924,38.8159,39.213,501679.0
2023-05-03 09:35:00,39.5,39.55,39.17,39.19,105787.0,39.213,39.2626,38.8854,38.9052,105787.0
2023-05-03 09:40:00,39.2,39.21,38.91,39.08,113625.0,38.9151,38.9251,38.6273,38.796,113625.0
2023-05-03 09:45:00,39.08,39.22,39.01,39.06,63421.0,38.796,38.935,38.7265,38.7762,63421.0
2023-05-03 09:50:00,39.05,39.23,39.05,39.22,36293.0,38.7662,38.9449,38.7662,38.935,36293.0
2023-05-03 09:55:00,39.22,39.23,39.13,39.21,41061.0,38.935,38.9449,38.8457,38.9251,41061.0
2023-05-03 10:00:00,39.19,39.34,39.06,39.06,243855.0,38.9052,39.0541,38.7762,38.7762,243855.0
2023-05-03 10:05:00,39.08,39.22,39.05,39.19,336291.0,38.796,38.935,38.7662,38.9052,336291.0
2023-05-03 10:10:00,39.19,39.19,39.0,39.05,40987.0,38.9052,38.9052,38.7166,38.7662,40987.0
2023-05-03 10:15:00,39.05,39.21,39.03,39.09,609315.0,38.7662,38.9251,38.7464,38.8059,609315.0
2023-05-03 10:20:00,39.1,39.32,39.1,39.23,134306.0,38.8159,39.0343,38.8159,38.9449,134306.0
2023-05-03 10:25:00,39.22,39.23,39.03,39.03,26692.0,38.935,38.9449,38.7464,38.7464,26692.0
2023-05-03 10:30:00,39.03,39.22,39.01,39.18,49572.0,38.7464,38.935,38.7265,38.8953,49572.0
2023-05-03 10:35:00,39.17,39.21,39.15,39.16,29314.0,38.8854,38.9251,38.8655,38.8754,29314.0
2023-05-03 10:40:00,39.15,39.2,39.12,39.16,34017.0,38.8655,38.9151,38.8357,38.8754,34017.0
2023-05-03 10:45:00,39.17,39.26,39.14,39.25,54804.0,38.8854,38.9747,38.8556,38.9648,54804.0
2023-05-03 10:50:00,39.26,39.37,39.25,39.26,87285.0,38.9747,39.0839,38.9648,38.9747,87285.0
2023-05-03 10:55:00,39.26,39.39,39.24,39.37,59535.0,38.9747,39.1038,38.9549,39.0839,59535.0
2023-05-03 11:00:00,39.38,39.43,39.31,39.4,97881.0,39.0938,39.1435,39.0243,39.1137,97881.0
2023-05-03 11:05:00,39.4,39.42,39.32,39.42,103174.0,39.1137,39.1335,39.0343,39.1335,103174.0
2023-05-03 11:10:00,39.41,39.5,39.41,39.48,75712.0,39.1236,39.213,39.1236,39.1931,75712.0
2023-05-03 11:15:00,39.48,39.48,39.42,39.47,45953.0,39.1931,39.1931,39.1335,39.1832,45953.0
2023-05-03 11:20:00,39.46,39.47,39.43,39.44,37463.0,39.1733,39.1832,39.1435,39.1534,37463.0
2023-05-03 11:25:00,39.44,39.45,39.36,39.4,103235.0,39.1534,39.1633,39.074,39.1137,103235.0
2023-05-03 11:30:00,39.39,39.39,39.17,39.26,87797.0,39.1038,39.1038,38.8854,38.9747,87797.0
2023-05-03 11:35:00,39.27,39.4,39.26,39.38,73112.0,38.9846,39.1137,38.9747,39.0938,73112.0
2023-05-03 11:40:00,39.39,39.39,39.32,39.35,37637.0,39.1038,39.1038,39.0343,39.0641,37637.0
2023-05-03 11:45:00,39.36,39.38,39.34,39.36,29720.0,39.074,39.0938,39.0541,39.074,29720.0
2023-05-03 11:50:00,39.36,39.42,39.34,39.4,28788.0,39.074,39.1335,39.0541,39.1137,28788.0
2023-05-03 11:55:00,39.4,39.48,39.4,39.46,30807.0,39.1137,39.1931,39.1137,39.1733,30807.0
2023-05-03 12:00:00,39.46,39.47,39.41,39.44,25151.0,39.1733,39.1832,39.1236,39.1534,25151.0
2023-05-03 12:05:00,39.44,39.48,39.41,39.42,17746.0,39.1534,39.1931,39.1236,39.1335,17746.0
2023-05-03 12:10:00,39.41,39.44,39.39,39.44,24882.0,39.1236,39.1534,39.1038,39.1534,24882.0
2023-05-03 12:15:00,39.44,39.46,39.36,39.36,24201.0,39.1534,39.1733,39.074,39.074,24201.0
2023-05-03 12:20:00,39.35,39.4,39.31,39.4,76225.0,39.0641,39.1137,39.0243,39.1137,76225.0
2023-05-03 12:25:00,39.41,39.48,39.4,39.47,33880.0,39.1236,39.1931,39.1137,39.1832,33880.0
2023-05-03 12:30:00,39.46,39.46,39.38,39.44,25712.0,39.1733,39.1733,39.0938,39.1534,25712.0
2023-05-03 12:35:00,39.44,39.47,39.38,39.41,32598.0,39.1534,39.1832,39.0938,39.1236,32598.0
2023-05-03 12:40:00,39.41,39.42,39.35,39.38,22139.0,39.1236,39.1335,39.0641,39.0938,22139.0
2023-05-03 12:45:00,39.37,39.44,39.35,39.44,34740.0,39.0839,39.1534,39.0641,39.1534,34740.0
2023-05-03 12:50:00,39.45,39.53,39.44,39.47,39068.0,39.1633,39.2427,39.1534,39.1832,39068.0
2023-05-03 12:55:00,39.46,39.53,39.43,39.52,21026.0,39.1733,39.2427,39.1435,39.2328,21026.0
2023-05-03 13:00:00,39.52,39.61,39.52,39.6,27166.0,39.2328,39.3222,39.2328,39.3122,27166.0
2023-05-03 13:05:00,39.6,39.67,39.6,39.63,54437.0,39.3122,39.3817,39.3122,39.342,54437.0
2023-05-03 13:10:00,39.63,39.65,39.55,39.56,32075.0,39.342,39.3619,39.2626,39.2725,32075.0
2023-05-03 13:15:00,39.57,39.57,39.5,39.52,32763.0,39.2825,39.2825,39.213,39.2328,32763.0
2023-05-03 13:20:00,39.52,39.65,39.51,39.64,40619.0,39.2328,39.3619,39.2229,39.3519,40619.0
2023-05-03 13:25:00,39.64,39.77,39.63,39.73,31741.0,39.3519,39.481,39.342,39.4413,31741.0
2023-05-03 13:30:00,39.73,39.79,39.7,39.76,52227.0,39.4413,39.5009,39.4115,39.4711,52227.0
2023-05-03 13:35:00,39.76,39.87,39.75,39.87,61312.0,39.4711,39.5803,39.4611,39.5803,61312.0
2023-05-03 13:40:00,39.87,39.95,39.86,39.89,121366.0,39.5803,39.6597,39.5703,39.6001,121366.0
2023-05-03 13:45:00,39.9,39.92,39.71,39.73,75454.0,39.6101,39.6299,39.4214,39.4413,75454.0
2023-05-03 13:50:00,39.72,39.77,39.7,39.77,41599.0,39.4314,39.481,39.4115,39.481,41599.0
2023-05-03 13:55:00,39.77,39.85,39.76,39.85,39912.0,39.481,39.5604,39.4711,39.5604,39912.0
2023-05-03 14:00:00,39.83,40.06,39.65,39.85,154225.0,39.5406,39.7689,39.3619,39.5604,154225.0
2023-05-03 14:05:00,39.85,40.07,39.67,39.88,131732.0,39.5604,39.7788,39.3817,39.5902,131732.0
2023-05-03 14:10:00,39.89,39.91,39.72,39.88,45067.0,39.6001,39.62,39.4314,39.5902,45067.0
2023-05-03 14:15:00,39.89,40.09,39.89,40.03,47805.0,39.6001,39.7987,39.6001,39.7391,47805.0
2023-05-03 14:20:00,40.04,40.19,40.0,40.11,67856.0,39.749,39.898,39.7093,39.8185,67856.0
2023-05-03 14:25:00,40.1,40.27,40.07,40.09,58874.0,39.8086,39.9774,39.7788,39.7987,58874.0
2023-05-03 14:30:00,40.1,40.12,39.9,39.95,75067.0,39.8086,39.8285,39.6101,39.6597,75067.0
2023-05-03 14:35:00,39.92,40.11,39.7,40.06,194463.0,39.6299,39.8185,39.4115,39.7689,194463.0
2023-05-03 14:40:00,40.09,40.32,39.92,40.04,112523.0,39.7987,40.027,39.6299,39.749,112523.0
2023-05-03 14:45:00,40.05,40.17,39.96,39.98,60855.0,39.759,39.8781,39.6696,39.6895,60855.0
2023-05-03 14:50:00,39.98,40.15,39.77,40.05,124225.0,39.6895,39.8582,39.481,39.759,124225.0
2023-05-03 14:55:00,40.03,40.25,39.96,40.1,92167.0,39.7391,39.9575,39.6696,39.8086,92167.0
2023-05-03 15:00:00,40.11,40.18,39.92,40.05,86383.0,39.8185,39.888,39.6299,39.759,86383.0
2023-05-03 15:05:00,40.04,40.18,39.74,39.84,87194.0,39.749,39.888,39.4512,39.5505,87194.0
2023-05-03 15:10:00,39.82,39.83,39.63,39.74,107838.0,39.5306,39.5406,39.342,39.4512,107838.0
2023-05-03 15:15:00,39.73,39.83,39.61,39.76,152867.0,39.4413,39.5406,39.3222,39.4711,152867.0
2023-05-03 15:20:00,39.74,39.93,39.6,39.88,159540.0,39.4512,39.6398,39.3122,39.5902,159540.0
2023-05-03 15:25:00,39.88,39.98,39.67,39.67,117595.0,39.5902,39.6895,39.3817,39.3817,117595.0
2023-05-03 15:30:00,39.66,39.7,39.54,39.61,84307.0,39.3718,39.4115,39.2527,39.3222,84307.0
2023-05-03 15:35:00,39.61,39.68,39.52,39.53,111967.0,39.3222,39.3917,39.2328,39.2427,111967.0
2023-05-03 15:40:00,39.53,39.59,39.46,39.54,155228.0,39.2427,39.3023,39.1733,39.2527,155228.0
2023-05-03 15:45:00,39.54,39.62,39.48,39.5,273234.0,39.2527,39.3321,39.1931,39.213,273234.0
2023-05-03 15:50:00,39.5,39.6,39.44,39.55,326830.0,39.213,39.3122,39.1534,39.2626,326830.0
2023-05-03 15:55:00,39.54,39.58,39.46,39.52,720976.0,39.2527,39.2924,39.1733,39.2328,720976.0
2023-05-04 09:30:00,39.13,39.37,39.0,39.31,265120.0,38.8457,39.0839,38.7166,39.0243,265120.0
2023-05-04 09:35:00,39.26,39.28,38.78,38.94,122469.0,38.9747,38.9946,38.4982,38.657,122469.0
2023-05-04 09:40:00,38.94,39.05,38.83,38.92,197444.0,38.657,38.7662,38.5478,38.6372,197444.0
2023-05-04 09:45:00,38.91,38.92,38.63,38.86,148878.0,38.6273,38.6372,38.3493,38.5776,148878.0
2023-05-04 09:50:00,38.87,38.91,38.71,38.74,119123.0,38.5875,38.6273,38.4287,38.4585,119123.0
2023-05-04 09:55:00,38.74,38.93,38.74,38.84,92522.0,38.4585,38.6471,38.4585,38.5578,92522.0
2023-05-04 10:00:00,38.83,38.94,38.79,38.82,109869.0,38.5478,38.657,38.5081,38.5379,109869.0
2023-05-04 10:05:00,38.83,39.08,38.78,39.02,99076.0,38.5478,38.796,38.4982,38.7365,99076.0
2023-05-04 10:10:00,39.02,39.11,38.95,39.02,119863.0,38.7365,38.8258,38.667,38.7365,119863.0
2023-05-04 10:15:00,39.03,39.17,38.98,39.09,175712.0,38.7464,38.8854,38.6967,38.8059,175712.0
2023-05-04 10:20:00,39.06,39.11,38.88,38.93,101275.0,38.7762,38.8258,38.5975,38.6471,101275.0
2023-05-04 10:25:00,38.92,39.03,38.89,38.96,85489.0,38.6372,38.7464,38.6074,38.6769,85489.0
2023-05-04 10:30:00,38.95,39.04,38.93,38.98,79564.0,38.667,38.7563,38.6471,38.6967,79564.0
2023-05-04 10:35:00,38.97,39.02,38.93,38.94,101582.0,38.6868,38.7365,38.6471,38.657,101582.0
2023-05-04 10:40:00,38.93,39.07,38.91,38.94,55045.0,38.6471,38.7861,38.6273,38.657,55045.0
2023-05-04 10:45:00,38.94,39.14,38.93,38.98,110051.0,38.657,38.8556,38.6471,38.6967,110051.0
2023-05-04 10:50:00,38.98,39.06,38.91,39.05,264678.0,38.6967,38.7762,38.6273,38.7662,264678.0
2023-05-04 10:55:00,39.05,39.1,38.9,38.94,71370.0,38.7662,38.8159,38.6173,38.657,71370.0
2023-05-04 11:00:00,38.95,39.03,38.92,38.95,109008.0,38.667,38.7464,38.6372,38.667,109008.0
2023-05-04 11:05:00,38.97,39.23,38.93,39.09,140912.0,38.6868,38.9449,38.6471,38.8059,140912.0
2023-05-04 11:10:00,39.08,39.24,38.97,39.2,129804.0,38.796,38.9549,38.6868,38.9151,129804.0
2023-05-04 11:15:00,39.19,39.29,39.18,39.2,55776.0,38.9052,39.0045,38.8953,38.9151,55776.0
2023-05-04 11:20:00,39.19,39.21,39.11,39.12,31760.0,38.9052,38.9251,38.8258,38.8357,31760.0
2023-05-04 11:25:00,39.12,39.27,39.12,39.16,82224.0,38.8357,38.9846,38.8357,38.8754,82224.0
2023-05-04 11:30:00,39.16,39.23,39.13,39.2,57379.0,38.8754,38.9449,38.8457,38.9151,57379.0
2023-05-04 11:35:00,39.19,39.27,39.16,39.25,26052.0,38.9052,38.9846,38.8754,38.9648,26052.0
2023-05-04 11:40:00,39.25,39.3,39.22,39.24,35201.0,38.9648,39.0144,38.935,38.9549,35201.0
2023-05-04 11:45:00,39.24,39.27,39.18,39.2,38425.0,38.9549,38.9846,38.8953,38.9151,38425.0
2023-05-04 11:50:00,39.21,39.24,39.16,39.19,84590.0,38.9251,38.9549,38.8754,38.9052,84590.0
2023-05-04 11:55:00,39.18,39.31,39.18,39.27,34337.0,38.8953,39.0243,38.8953,38.9846,34337.0
2023-05-04 12:00:00,39.29,39.31,39.23,39.26,20689.0,39.0045,39.0243,38.9449,38.9747,20689.0
2023-05-04 12:05:00,39.25,39.27,39.21,39.24,43596.0,38.9648,38.9846,38.9251,38.9549,43596.0
2023-05-04 12:10:00,39.23,39.25,39.19,39.22,43849.0,38.9449,38.9648,38.9052,38.935,43849.0
2023-05-04 12:15:00,39.21,39.27,39.19,39.22,33020.0,38.9251,38.9846,38.9052,38.935,33020.0
2023-05-04 12:20:00,39.22,39.39,39.22,39.36,107386.0,38.935,39.1038,38.935,39.074,107386.0
2023-05-04 12:25:00,39.37,39.49,39.36,39.49,51087.0,39.0839,39.203,39.074,39.203,51087.0
2023-05-04 12:30:00,39.49,39.5,39.28,39.32,81791.0,39.203,39.213,38.9946,39.0343,81791.0
2023-05-04 12:35:00,39.3,39.39,39.28,39.34,47090.0,39.0144,39.1038,38.9946,39.0541,47090.0
2023-05-04 12:40:00,39.33,39.38,39.29,39.3,17650.0,39.0442,39.0938,39.0045,39.0144,17650.0
2023-05-04 12:45:00,39.29,39.29,39.24,39.27,30230.0,39.0045,39.0045,38.9549,38.9846,30230.0
2023-05-04 12:50:00,39.27,39.29,39.15,39.16,28986.0,38.9846,39.0045,38.8655,38.8754,28986.0
2023-05-04 12:55:00,39.16,39.23,39.15,39.2,61505.0,38.8754,38.9449,38.8655,38.9151,61505.0
2023-05-04 13:00:00,39.21,39.23,39.06,39.09,379278.0,38.9251,38.9449,38.7762,38.8059,379278.0
2023-05-04 13:05:00,39.09,39.21,39.07,39.16,55305.0,38.8059,38.9251,38.7861,38.8754,55305.0
2023-05-04 13:10:00,39.16,39.25,39.14,39.19,18518.0,38.8754,38.9648,38.8556,38.9052,18518.0
2023-05-04 13:15:00,39.19,39.29,39.19,39.21,117701.0,38.9052,39.0045,38.9052,38.9251,117701.0
2023-05-04 13:20:00,39.2,39.35,39.14,39.3,184522.0,38.9151,39.0641,38.8556,39.0144,184522.0
2023-05-04 13:25:00,39.3,39.32,39.09,39.3,80754.0,39.0144,39.0343,38.8059,39.0144,80754.0
2023-05-04 13:30:00,39.31,39.6,39.31,39.59,98657.0,39.0243,39.3122,39.0243,39.3023,98657.0
2023-05-04 13:35:00,39.6,39.64,39.47,39.5,74846.0,39.3122,39.3519,39.1832,39.213,74846.0
2023-05-04 13:40:00,39.49,39.55,39.42,39.51,58546.0,39.203,39.2626,39.1335,39.2229,58546.0
2023-05-04 13:45:00,39.5,39.55,39.43,39.45,56682.0,39.213,39.2626,39.1435,39.1633,56682.0
2023-05-04 13:50:00,39.43,39.54,39.39,39.48,53990.0,39.1435,39.2527,39.1038,39.1931,53990.0
2023-05-04 13:55:00,39.48,39.54,39.46,39.53,32211.0,39.1931,39.2527,39.1733,39.2427,32211.0
2023-05-04 14:00:00,39.53,39.54,39.45,39.49,47018.0,39.2427,39.2527,39.1633,39.203,47018.0
2023-05-04 14:05:00,39.48,39.53,39.46,39.51,30167.0,39.1931,39.2427,39.1733,39.2229,30167.0
2023-05-04 14:10:00,39.5,39.53,39.47,39.5,40341.0,39.213,39.2427,39.1832,39.213,40341.0
2023-05-04 14:15:00,39.5,39.53,39.43,39.48,38947.0,39.213,39.2427,39.1435,39.1931,38947.0
2023-05-04 14:20:00,39.48,39.5,39.34,39.34,71067.0,39.1931,39.213,39.0541,39.0541,71067.0
2023-05-04 14:25:00,39.34,39.35,39.24,39.25,85228.0,39.0541,39.0641,38.9549,38.9648,85228.0
2023-05-04 14:30:00,39.24,39.27,39.17,39.25,138606.0,38.9549,38.9846,38.8854,38.9648,138606.0
2023-05-04 14:35:00,39.26,39.34,39.26,39.29,71902.0,38.9747,39.0541,38.9747,39.0045,71902.0
2023-05-04 14:40:00,39.28,39.38,39.27,39.38,37850.0,38.9946,39.0938,38.9846,39.0938,37850.0
2023-05-04 14:45:00,39.38,39.42,39.34,39.41,70873.0,39.0938,39.1335,39.0541,39.1236,70873.0
2023-05-04 14:50:00,39.41,39.49,39.37,39.48,66062.0,39.1236,39.203,39.0839,39.1931,66062.0
2023-05-04 14:55:00,39.47,39.53,39.43,39.45,105196.0,39.1832,39.2427,39.1435,39.1633,105196.0
2023-05-04 15:00:00,39.44,39.52,39.43,39.5,71329.0,39.1534,39.2328,39.1435,39.213,71329.0
2023-05-04 15:05:00,39.5,39.54,39.44,39.44,43747.0,39.213,39.2527,39.1534,39.1534,43747.0
2023-05-04 15:10:00,39.44,39.47,39.33,39.34,169415.0,39.1534,39.1832,39.0442,39.0541,169415.0
2023-05-04 15:15:00,39.33,39.34,39.19,39.24,125475.0,39.0442,39.0541,38.9052,38.9549,125475.0
2023-05-04 15:20:00,39.23,39.27,39.18,39.21,109596.0,38.9449,38.9846,38.8953,38.9251,109596.0
2023-05-04 15:25:00,39.21,39.38,39.2,39.37,47190.0,38.9251,39.0938,38.9151,39.0839,47190.0
2023-05-04 15:30:00,39.36,39.43,39.36,39.43,73199.0,39.074,39.1435,39.074,39.1435,73199.0
2023-05-04 15:35:00,39.43,39.45,39.39,39.39,118179.0,39.1435,39.1633,39.1038,39.1038,118179.0
2023-05-04 15:40:00,39.39,39.41,39.28,39.3,132824.0,39.1038,39.1236,38.9946,39.0144,132824.0
2023-05-04 15:45:00,39.29,39.33,39.21,39.32,168071.0,39.0045,39.0442,38.9251,39.0343,168071.0
2023-05-04 15:50:00,39.33,39.33,39.21,39.24,284951.0,39.0442,39.0442,38.9251,38.9549,284951.0
2023-05-04 15:55:00,39.23,39.37,39.23,39.34,656590.0,38.9449,39.0839,38.9449,39.0541,656590.0
2023-05-05 09:30:00,39.69,39.93,39.67,39.68,218303.0,39.4016,39.6398,39.3817,39.3917,218303.0
2023-05-05 09:35:00,39.69,39.7,39.53,39.59,172959.0,39.4016,39.4115,39.2427,39.3023,172959.0
2023-05-05 09:40:00,39.59,39.74,39.49,39.7,134555.0,39.3023,39.4512,39.203,39.4115,134555.0
2023-05-05 09:45:00,39.71,40.03,39.7,40.02,74901.0,39.4214,39.7391,39.4115,39.7292,74901.0
2023-05-05 09:50:00,40.04,40.06,39.72,39.91,143539.0,39.749,39.7689,39.4314,39.62,143539.0
2023-05-05 09:55:00,39.91,39.99,39.82,39.95,104073.0,39.62,39.6994,39.5306,39.6597,104073.0
2023-05-05 10:00:00,39.95,40.08,39.95,40.05,192861.0,39.6597,39.7887,39.6597,39.759,192861.0
2023-05-05 10:05:00,40.04,40.32,40.0,40.3,120045.0,39.749,40.027,39.7093,40.0072,120045.0
2023-05-05 10:10:00,40.3,40.41,40.26,40.4,174247.0,40.0072,40.1164,39.9674,40.1064,174247.0
2023-05-05 10:15:00,40.4,40.43,40.31,40.36,138504.0,40.1064,40.1362,40.0171,40.0667,138504.0
2023-05-05 10:20:00,40.36,40.4,40.26,40.3,205429.0,40.0667,40.1064,39.9674,40.0072,205429.0
2023-05-05 10:25:00,40.32,40.35,40.2,40.23,180319.0,40.027,40.0568,39.9079,39.9377,180319.0
2023-05-05 10:30:00,40.22,40.23,40.09,40.14,72476.0,39.9277,39.9377,39.7987,39.8483,72476.0
2023-05-05 10:35:00,40.14,40.35,40.1,40.34,107487.0,39.8483,40.0568,39.8086,40.0469,107487.0
2023-05-05 10:40:00,40.32,40.42,40.31,40.37,101296.0,40.027,40.1263,40.0171,40.0766,101296.0
2023-05-05 10:45:00,40.37,40.44,40.32,40.39,100301.0,40.0766,40.1461,40.027,40.0965,100301.0
2023-05-05 10:50:00,40.39,40.4,40.3,40.35,204673.0,40.0965,40.1064,40.0072,40.0568,204673.0
2023-05-05 10:55:00,40.35,40.4,40.32,40.35,142795.0,40.0568,40.1064,40.027,40.0568,142795.0
2023-05-05 11:00:00,40.36,40.39,40.32,40.37,68845.0,40.0667,40.0965,40.027,40.0766,68845.0
2023-05-05 11:05:00,40.38,40.44,40.34,40.37,99700.0,40.0866,40.1461,40.0469,40.0766,99700.0
2023-05-05 11:10:00,40.36,40.45,40.34,40.43,67455.0,40.0667,40.1561,40.0469,40.1362,67455.0
2023-05-05 11:15:00,40.44,40.44,40.34,40.35,52756.0,40.1461,40.1461,40.0469,40.0568,52756.0
2023-05-05 11:20:00,40.36,40.37,40.2,40.33,330284.0,40.0667,40.0766,39.9079,40.0369,330284.0
2023-05-05 11:25:00,40.34,40.48,40.33,40.45,102948.0,40.0469,40.1858,40.0369,40.1561,102948.0
2023-05-05 11:30:00,40.45,40.47,40.32,40.39,91855.0,40.1561,40.1759,40.027,40.0965,91855.0
2023-05-05 11:35:00,40.39,40.39,40.32,40.36,49507.0,40.0965,40.0965,40.027,40.0667,49507.0
2023-05-05 11:40:00,40.35,40.41,40.32,40.38,71285.0,40.0568,40.1164,40.027,40.0866,71285.0
2023-05-05 11:45:00,40.38,40.41,40.32,40.37,144052.0,40.0866,40.1164,40.027,40.0766,144052.0
2023-05-05 11:50:00,40.36,40.41,40.32,40.34,109455.0,40.0667,40.1164,40.027,40.0469,109455.0
2023-05-05 11:55:00,40.34,40.36,40.28,40.33,75751.0,40.0469,40.0667,39.9873,40.0369,75751.0
2023-05-05 12:00:00,40.33,40.4,40.31,40.34,81970.0,40.0369,40.1064,40.0171,40.0469,81970.0
2023-05-05 12:05:00,40.33,40.35,40.27,40.32,61463.0,40.0369,40.0568,39.9774,40.027,61463.0
2023-05-05 12:10:00,40.32,40.35,40.3,40.34,36110.0,40.027,40.0568,40.0072,40.0469,36110.0
2023-05-05 12:15:00,40.33,40.4,40.31,40.36,54280.0,40.0369,40.1064,40.0171,40.0667,54280.0
2023-05-05 12:20:00,40.37,40.41,40.35,40.39,67414.0,40.0766,40.1164,40.0568,40.0965,67414.0
2023-05-05 12:25:00,40.38,40.44,40.35,40.39,51874.0,40.0866,40.1461,40.0568,40.0965,51874.0
2023-05-05 12:30:00,40.39,40.4,40.31,40.34,69683.0,40.0965,40.1064,40.0171,40.0469,69683.0
2023-05-05 12:35:00,40.33,40.36,40.32,40.36,70961.0,40.0369,40.0667,40.027,40.0667,70961.0
2023-05-05 12:40:00,40.36,40.36,40.31,40.31,73801.0,40.0667,40.0667,40.0171,40.0171,73801.0
2023-05-05 12:45:00,40.32,40.34,40.26,40.33,74815.0,40.027,40.0469,39.9674,40.0369,74815.0
2023-05-05 12:50:00,40.33,40.4,40.32,40.39,51019.0,40.0369,40.1064,40.027,40.0965,51019.0
2023-05-05 12:55:00,40.38,40.5,40.36,40.48,104659.0,40.0866,40.2057,40.0667,40.1858,104659.0
2023-05-05 13:00:00,40.47,40.49,40.41,40.41,64504.0,40.1759,40.1958,40.1164,40.1164,64504.0
2023-05-05 13:05:00,40.41,40.44,40.38,40.39,32389.0,40.1164,40.1461,40.0866,40.0965,32389.0
2023-05-05 13:10:00,40.39,40.4,40.35,40.4,48587.0,40.0965,40.1064,40.0568,40.1064,48587.0
2023-05-05 13:15:00,40.4,40.43,40.35,40.39,32427.0,40.1064,40.1362,40.0568,40.0965,32427.0
2023-05-05 13:20:00,40.39,40.41,40.36,40.38,50776.0,40.0965,40.1164,40.0667,40.0866,50776.0
2023-05-05 13:25:00,40.38,40.38,40.34,40.37,27516.0,40.0866,40.0866,40.0469,40.0766,27516.0
2023-05-05 13:30:00,40.38,40.42,40.36,40.39,34497.0,40.0866,40.1263,40.0667,40.0965,34497.0
2023-05-05 13:35:00,40.39,40.4,40.29,40.3,45205.0,40.0965,40.1064,39.9972,40.0072,45205.0
2023-05-05 13:40:00,40.31,40.32,40.26,40.32,40503.0,40.0171,40.027,39.9674,40.027,40503.0
2023-05-05 13:45:00,40.33,40.42,40.29,40.42,47675.0,40.0369,40.1263,39.9972,40.1263,47675.0
2023-05-05 13:50:00,40.43,40.52,40.43,40.51,97043.0,40.1362,40.2256,40.1362,40.2156,97043.0
2023-05-05 13:55:00,40.51,40.65,40.5,40.65,119481.0,40.2156,40.3546,40.2057,40.3546,119481.0
2023-05-05 14:00:00,40.65,40.75,40.57,40.7,117356.0,40.3546,40.4539,40.2752,40.4042,117356.0
2023-05-05 14:05:00,40.7,40.7,40.61,40.61,53533.0,40.4042,40.4042,40.3149,40.3149,53533.0
2023-05-05 14:10:00,40.62,40.68,40.61,40.64,54079.0,40.3248,40.3844,40.3149,40.3447,54079.0
2023-05-05 14:15:00,40.64,40.65,40.6,40.63,112435.0,40.3447,40.3546,40.305,40.3348,112435.0
2023-05-05 14:20:00,40.63,40.69,40.57,40.66,99850.0,40.3348,40.3943,40.2752,40.3645,99850.0
2023-05-05 14:25:00,40.67,40.81,40.67,40.76,79525.0,40.3745,40.5134,40.3745,40.4638,79525.0
2023-05-05 14:30:00,40.76,40.87,40.76,40.87,55707.0,40.4638,40.573,40.4638,40.573,55707.0
2023-05-05 14:35:00,40.87,40.92,40.85,40.91,57072.0,40.573,40.6226,40.5532,40.6127,57072.0
2023-05-05 14:40:00,40.91,41.04,40.9,41.01,122697.0,40.6127,40.7418,40.6028,40.712,122697.0
2023-05-05 14:45:00,41.01,41.02,40.96,41.01,97889.0,40.712,40.7219,40.6624,40.712,97889.0
2023-05-05 14:50:00,41.0,41.06,40.99,41.05,78583.0,40.7021,40.7616,40.6921,40.7517,78583.0
2023-05-05 14:55:00,41.06,41.15,41.06,41.1,148836.0,40.7616,40.851,40.7616,40.8013,148836.0
2023-05-05 15:00:00,41.11,41.2,41.09,41.2,129356.0,40.8113,40.9006,40.7914,40.9006,129356.0
2023-05-05 15:05:00,41.19,41.29,41.17,41.27,448124.0,40.8907,40.99,40.8708,40.9701,448124.0
2023-05-05 15:10:00,41.27,41.27,41.12,41.15,320242.0,40.9701,40.9701,40.8212,40.851,320242.0
2023-05-05 15:15:00,41.15,41.15,41.03,41.04,99644.0,40.851,40.851,40.7318,40.7418,99644.0
2023-05-05 15:20:00,41.04,41.07,40.98,41.02,96222.0,40.7418,40.7716,40.6822,40.7219,96222.0
2023-05-05 15:25:00,41.02,41.07,40.97,41.04,144790.0,40.7219,40.7716,40.6723,40.7418,144790.0
2023-05-05 15:30:00,41.04,41.09,41.02,41.08,139023.0,40.7418,40.7914,40.7219,40.7815,139023.0
2023-05-05 15:35:00,41.08,41.09,41.03,41.04,127029.0,40.7815,40.7914,40.7318,40.7418,127029.0
2023-05-05 15:40:00,41.04,41.09,41.02,41.05,187817.0,40.7418,40.7914,40.7219,40.7517,187817.0
2023-05-05 15:45:00,41.05,41.13,41.02,41.1,211443.0,40.7517,40.8311,40.7219,40.8013,211443.0
2023-05-05 15:50:00,41.1,41.13,40.95,40.95,484354.0,40.8013,40.8311,40.6524,40.6524,484354.0
2023-05-05 15:55:00,40.96,41.03,40.92,40.96,593125.0,40.6624,40.7318,40.6226,40.6624,593125.0
2023-05-08 09:30:00,40.85,41.07,40.72,40.94,564700.0,40.5532,40.7716,40.4241,40.6425,564700.0
2023-05-08 09:35:00,40.93,40.99,40.75,40.91,223316.0,40.6326,40.6921,40.4539,40.6127,223316.0
2023-05-08 09:40:00,40.91,40.95,40.77,40.91,239213.0,40.6127,40.6524,40.4737,40.6127,239213.0
2023-05-08 09:45:00,40.92,40.93,40.79,40.83,242371.0,40.6226,40.6326,40.4936,40.5333,242371.0
2023-05-08 09:50:00,40.83,40.83,40.47,40.52,278908.0,40.5333,40.5333,40.1759,40.2256,278908.0
2023-05-08 09:55:00,40.52,40.68,40.52,40.68,106865.0,40.2256,40.3844,40.2256,40.3844,106865.0
2023-05-08 10:00:00,40.69,40.8,40.62,40.71,178527.0,40.3943,40.5035,40.3248,40.4142,178527.0
2023-05-08 10:05:00,40.72,40.77,40.55,40.57,173154.0,40.4241,40.4737,40.2553,40.2752,173154.0
2023-05-08 10:10:00,40.57,40.7,40.57,40.68,128965.0,40.2752,40.4042,40.2752,40.3844,128965.0
2023-05-08 10:15:00,40.68,40.84,40.62,40.77,103371.0,40.3844,40.5432,40.3248,40.4737,103371.0
2023-05-08 10:20:00,40.78,40.84,40.73,40.77,43568.0,40.4837,40.5432,40.434,40.4737,43568.0
2023-05-08 10:25:00,40.77,40.8,40.72,40.76,90824.0,40.4737,40.5035,40.4241,40.4638,90824.0
2023-05-08 10:30:00,40.76,40.8,40.63,40.64,57709.0,40.4638,40.5035,40.3348,40.3447,57709.0
2023-05-08 10:35:00,40.64,40.74,40.6,40.64,79062.0,40.3447,40.444,40.305,40.3447,79062.0
2023-05-08 10:40:00,40.65,40.71,40.61,40.64,32091.0,40.3546,40.4142,40.3149,40.3447,32091.0
2023-05-08 10:45:00,40.64,40.8,40.62,40.77,40003.0,40.3447,40.5035,40.3248,40.4737,40003.0
2023-05-08 10:50:00,40.79,40.79,40.74,40.77,25676.0,40.4936,40.4936,40.444,40.4737,25676.0
2023-05-08 10:55:00,40.77,40.87,40.76,40.87,70450.0,40.4737,40.573,40.4638,40.573,70450.0
2023-05-08 11:00:00,40.87,40.98,40.85,40.98,75026.0,40.573,40.6822,40.5532,40.6822,75026.0
2023-05-08 11:05:00,40.98,41.02,40.94,41.0,131748.0,40.6822,40.7219,40.6425,40.7021,131748.0
2023-05-08 11:10:00,40.99,41.09,40.97,41.01,51412.0,40.6921,40.7914,40.6723,40.712,51412.0
2023-05-08 11:15:00,41.0,41.04,40.97,41.02,31926.0,40.7021,40.7418,40.6723,40.7219,31926.0
2023-05-08 11:20:00,41.02,41.02,40.92,41.0,45906.0,40.7219,40.7219,40.6226,40.7021,45906.0
2023-05-08 11:25:00,41.0,41.02,40.95,40.98,45670.0,40.7021,40.7219,40.6524,40.6822,45670.0
2023-05-08 11:30:00,40.99,41.02,40.93,41.0,44016.0,40.6921,40.7219,40.6326,40.7021,44016.0
2023-05-08 11:35:00,40.99,41.04,40.97,41.02,46891.0,40.6921,40.7418,40.6723,40.7219,46891.0
2023-05-08 11:40:00,41.02,41.14,41.02,41.1,59028.0,40.7219,40.841,40.7219,40.8013,59028.0
2023-05-08 11:45:00,41.1,41.16,41.08,41.09,51791.0,40.8013,40.8609,40.7815,40.7914,51791.0
2023-05-08 11:50:00,41.09,41.19,41.06,41.19,46309.0,40.7914,40.8907,40.7616,40.8907,46309.0
2023-05-08 11:55:00,41.19,41.19,41.08,41.1,35005.0,40.8907,40.8907,40.7815,40.8013,35005.0
2023-05-08 12:00:00,41.1,41.12,41.02,41.05,29489.0,40.8013,40.8212,40.7219,40.7517,29489.0
2023-05-08 12:05:00,41.05,41.09,41.04,41.05,19953.0,40.7517,40.7914,40.7418,40.7517,19953.0
2023-05-08 12:10:00,41.05,41.1,41.01,41.04,16325.0,40.7517,40.8013,40.712,40.7418,16325.0
2023-05-08 12:15:00,41.04,41.08,41.01,41.08,26057.0,40.7418,40.7815,40.712,40.7815,26057.0
2023-05-08 12:20:00,41.09,41.13,41.07,41.13,19775.0,40.7914,40.8311,40.7716,40.8311,19775.0
2023-05-08 12:25:00,41.13,41.15,41.1,41.13,23424.0,40.8311,40.851,40.8013,40.8311,23424.0
2023-05-08 12:30:00,41.13,41.17,41.05,41.06,140654.0,40.8311,40.8708,40.7517,40.7616,140654.0
2023-05-08 12:35:00,41.06,41.17,41.05,41.16,17442.0,40.7616,40.8708,40.7517,40.8609,17442.0
2023-05-08 12:40:00,41.15,41.16,41.08,41.09,37886.0,40.851,40.8609,40.7815,40.7914,37886.0
2023-05-08 12:45:00,41.08,41.09,41.04,41.07,21835.0,40.7815,40.7914,40.7418,40.7716,21835.0
2023-05-08 12:50:00,41.07,41.12,41.06,41.11,24024.0,40.7716,40.8212,40.7616,40.8113,24024.0
2023-05-08 12:55:00,41.1,41.14,41.08,41.09,30700.0,40.8013,40.841,40.7815,40.7914,30700.0
2023-05-08 13:00:00,41.1,41.13,41.03,41.09,68749.0,40.8013,40.8311,40.7318,40.7914,68749.0
2023-05-08 13:05:00,41.09,41.14,41.07,41.13,87711.0,40.7914,40.841,40.7716,40.8311,87711.0
2023-05-08 13:10:00,41.13,41.16,41.12,41.15,25519.0,40.8311,40.8609,40.8212,40.851,25519.0
2023-05-08 13:15:00,41.15,41.16,41.12,41.13,25582.0,40.851,40.8609,40.8212,40.8311,25582.0
2023-05-08 13:20:00,41.14,41.16,41.12,41.14,25319.0,40.841,40.8609,40.8212,40.841,25319.0
2023-05-08 13:25:00,41.14,41.15,41.08,41.12,36119.0,40.841,40.851,40.7815,40.8212,36119.0
2023-05-08 13:30:00,41.12,41.17,41.09,41.16,23559.0,40.8212,40.8708,40.7914,40.8609,23559.0
2023-05-08 13:35:00,41.16,41.18,41.08,41.12,56961.0,40.8609,40.8808,40.7815,40.8212,56961.0
2023-05-08 13:40:00,41.13,41.15,41.08,41.14,42651.0,40.8311,40.851,40.7815,40.841,42651.0
2023-05-08 13:45:00,41.14,41.17,41.12,41.13,20999.0,40.841,40.8708,40.8212,40.8311,20999.0
2023-05-08 13:50:00,41.13,41.15,41.1,41.1,25295.0,40.8311,40.851,40.8013,40.8013,25295.0
2023-05-08 13:55:00,41.09,41.15,41.09,41.13,78171.0,40.7914,40.851,40.7914,40.8311,78171.0
2023-05-08 14:00:00,41.13,41.14,41.0,41.01,41452.0,40.8311,40.841,40.7021,40.712,41452.0
2023-05-08 14:05:00,41.0,41.0,40.8,40.84,128334.0,40.7021,40.7021,40.5035,40.5432,128334.0
2023-05-08 14:10:00,40.84,40.95,40.8,40.94,31037.0,40.5432,40.6524,40.5035,40.6425,31037.0
2023-05-08 14:15:00,40.94,40.98,40.94,40.96,20168.0,40.6425,40.6822,40.6425,40.6624,20168.0
2023-05-08 14:20:00,40.96,41.03,40.96,41.0,36422.0,40.6624,40.7318,40.6624,40.7021,36422.0
2023-05-08 14:25:00,40.99,40.99,40.94,40.95,26898.0,40.6921,40.6921,40.6425,40.6524,26898.0
2023-05-08 14:30:00,40.96,41.01,40.95,41.0,30044.0,40.6624,40.712,40.6524,40.7021,30044.0
2023-05-08 14:35:00,41.0,41.0,40.96,41.0,46133.0,40.7021,40.7021,40.6624,40.7021,46133.0
2023-05-08 14:40:00,41.0,41.03,40.95,41.01,22762.0,40.7021,40.7318,40.6524,40.712,22762.0
2023-05-08 14:45:00,41.01,41.04,40.97,41.03,21480.0,40.712,40.7418,40.6723,40.7318,21480.0
2023-05-08 14:50:00,41.04,41.09,41.01,41.02,19418.0,40.7418,40.7914,40.712,40.7219,19418.0
2023-05-08 14:55:00,41.01,41.06,41.0,41.06,28604.0,40.712,40.7616,40.7021,40.7616,28604.0
2023-05-08 15:00:00,41.06,41.1,41.05,41.1,37606.0,40.7616,40.8013,40.7517,40.8013,37606.0
2023-05-08 15:05:00,41.09,41.12,41.03,41.05,26374.0,40.7914,40.8212,40.7318,40.7517,26374.0
2023-05-08 15:10:00,41.05,41.09,41.03,41.05,46850.0,40.7517,40.7914,40.7318,40.7517,46850.0
2023-05-08 15:15:00,41.05,41.09,41.01,41.07,55696.0,40.7517,40.7914,40.712,40.7716,55696.0
2023-05-08 15:20:00,41.06,41.12,41.05,41.08,36590.0,40.7616,40.8212,40.7517,40.7815,36590.0
2023-05-08 15:25:00,41.09,41.09,41.04,41.05,36482.0,40.7914,40.7914,40.7418,40.7517,36482.0
2023-05-08 15:30:00,41.04,41.06,41.0,41.01,42968.0,40.7418,40.7616,40.7021,40.712,42968.0
2023-05-08 15:35:00,41.02,41.05,40.98,41.01,48965.0,40.7219,40.7517,40.6822,40.712,48965.0
2023-05-08 15:40:00,41.0,41.03,40.99,41.02,49820.0,40.7021,40.7318,40.6921,40.7219,49820.0
2023-05-08 15:45:00,41.02,41.03,40.99,40.99,61126.0,40.7219,40.7318,40.6921,40.6921,61126.0
2023-05-08 15:50:00,41.0,41.02,40.93,41.0,93308.0,40.7021,40.7219,40.6326,40.7021,93308.0
2023-05-08 15:55:00,40.99,41.04,40.92,41.03,344197.0,40.6921,40.7418,40.6226,40.7318,344197.0
2023-05-09 09:30:00,40.27,40.34,40.03,40.12,293463.0,39.9774,40.0469,39.7391,39.8285,293463.0
2023-05-09 09:35:00,40.13,40.26,40.01,40.07,123226.0,39.8384,39.9674,39.7193,39.7788,123226.0
2023-05-09 09:40:00,40.07,40.14,39.86,39.89,353140.0,39.7788,39.8483,39.5703,39.6001,353140.0
2023-05-09 09:45:00,39.87,40.13,39.87,39.93,331753.0,39.5803,39.8384,39.5803,39.6398,331753.0
2023-05-09 09:50:00,39.91,39.96,39.76,39.87,285014.0,39.62,39.6696,39.4711,39.5803,285014.0
2023-05-09 09:55:00,39.88,40.11,39.88,40.11,103875.0,39.5902,39.8185,39.5902,39.8185,103875.0
2023-05-09 10:00:00,40.11,40.19,40.02,40.08,156305.0,39.8185,39.898,39.7292,39.7887,156305.0
2023-05-09 10:05:00,40.1,40.16,39.99,40.03,114355.0,39.8086,39.8682,39.6994,39.7391,114355.0
2023-05-09 10:10:00,40.03,40.09,39.86,40.0,148498.0,39.7391,39.7987,39.5703,39.7093,148498.0
2023-05-09 10:15:00,40.0,40.09,39.99,40.05,114571.0,39.7093,39.7987,39.6994,39.759,114571.0
2023-05-09 10:20:00,40.06,40.13,40.03,40.09,50162.0,39.7689,39.8384,39.7391,39.7987,50162.0
2023-05-09 10:25:00,40.09,40.09,39.97,39.98,132780.0,39.7987,39.7987,39.6795,39.6895,132780.0
2023-05-09 10:30:00,39.98,40.08,39.92,39.95,138326.0,39.6895,39.7887,39.6299,39.6597,138326.0
2023-05-09 10:35:00,39.94,40.06,39.92,40.05,61303.0,39.6498,39.7689,39.6299,39.759,61303.0
2023-05-09 10:40:00,40.05,40.06,40.0,40.03,148283.0,39.759,39.7689,39.7093,39.7391,148283.0
2023-05-09 10:45:00,40.03,40.07,39.99,40.02,192678.0,39.7391,39.7788,39.6994,39.7292,192678.0
2023-05-09 10:50:00,40.03,40.07,39.9,39.94,90015.0,39.7391,39.7788,39.6101,39.6498,90015.0
2023-05-09 10:55:00,39.94,40.07,39.92,40.04,47006.0,39.6498,39.7788,39.6299,39.749,47006.0
2023-05-09 11:00:00,40.03,40.12,40.02,40.05,38484.0,39.7391,39.8285,39.7292,39.759,38484.0
2023-05-09 11:05:00,40.05,40.05,39.95,40.0,104629.0,39.759,39.759,39.6597,39.7093,104629.0
2023-05-09 11:10:00,40.0,40.05,39.93,40.02,144906.0,39.7093,39.759,39.6398,39.7292,144906.0
2023-05-09 11:15:00,40.01,40.11,39.98,40.09,39727.0,39.7193,39.8185,39.6895,39.7987,39727.0
2023-05-09 11:20:00,40.08,40.2,40.04,40.08,55406.0,39.7887,39.9079,39.749,39.7887,55406.0
2023-05-09 11:25:00,40.08,40.08,39.97,40.0,47549.0,39.7887,39.7887,39.6795,39.7093,47549.0
2023-05-09 11:30:00,40.01,40.03,39.97,40.02,43738.0,39.7193,39.7391,39.6795,39.7292,43738.0
2023-05-09 11:35:00,40.03,40.06,39.99,40.01,27854.0,39.7391,39.7689,39.6994,39.7193,27854.0
2023-05-09 11:40:00,40.01,40.04,39.98,40.02,27331.0,39.7193,39.749,39.6895,39.7292,27331.0
2023-05-09 11:45:00,40.02,40.04,39.99,40.01,34351.0,39.7292,39.749,39.6994,39.7193,34351.0
2023-05-09 11:50:00,40.0,40.04,39.98,40.0,43555.0,39.7093,39.749,39.6895,39.7093,43555.0
2023-05-09 11:55:00,40.0,40.02,39.97,39.99,96942.0,39.7093,39.7292,39.6795,39.6994,96942.0
2023-05-09 12:00:00,39.98,40.01,39.96,40.0,47531.0,39.6895,39.7193,39.6696,39.7093,47531.0
2023-05-09 12:05:00,40.01,40.11,40.0,40.11,41436.0,39.7193,39.8185,39.7093,39.8185,41436.0
2023-05-09 12:10:00,40.1,40.11,40.06,40.07,21137.0,39.8086,39.8185,39.7689,39.7788,21137.0
2023-05-09 12:15:00,40.07,40.1,40.05,40.08,37577.0,39.7788,39.8086,39.759,39.7887,37577.0
2023-05-09 12:20:00,40.07,40.08,39.98,40.02,79064.0,39.7788,39.7887,39.6895,39.7292,79064.0
2023-05-09 12:25:00,40.03,40.03,39.97,39.98,37823.0,39.7391,39.7391,39.6795,39.6895,37823.0
2023-05-09 12:30:00,39.98,40.03,39.96,40.01,72455.0,39.6895,39.7391,39.6696,39.7193,72455.0
2023-05-09 12:35:00,40.01,40.02,39.92,39.94,52835.0,39.7193,39.7292,39.6299,39.6498,52835.0
2023-05-09 12:40:00,39.94,40.0,39.86,39.95,303724.0,39.6498,39.7093,39.5703,39.6597,303724.0
2023-05-09 12:45:00,39.92,39.99,39.89,39.89,35748.0,39.6299,39.6994,39.6001,39.6001,35748.0
2023-05-09 12:50:00,39.89,40.01,39.89,40.01,46018.0,39.6001,39.7193,39.6001,39.7193,46018.0
2023-05-09 12:55:00,40.01,40.08,40.0,40.04,30677.0,39.7193,39.7887,39.7093,39.749,30677.0
2023-05-09 13:00:00,40.04,40.05,39.96,39.98,41466.0,39.749,39.759,39.6696,39.6895,41466.0
2023-05-09 13:05:00,39.97,40.0,39.96,39.97,33135.0,39.6795,39.7093,39.6696,39.6795,33135.0
2023-05-09 13:10:00,39.98,40.01,39.94,40.0,63290.0,39.6895,39.7193,39.6498,39.7093,63290.0
2023-05-09 13:15:00,40.0,40.0,39.95,40.0,30355.0,39.7093,39.7093,39.6597,39.7093,30355.0
2023-05-09 13:20:00,40.0,40.01,39.96,40.0,53529.0,39.7093,39.7193,39.6696,39.7093,53529.0
2023-05-09 13:25:00,40.0,40.02,39.98,39.99,33107.0,39.7093,39.7292,39.6895,39.6994,33107.0
2023-05-09 13:30:00,39.99,40.03,39.97,40.02,42247.0,39.6994,39.7391,39.6795,39.7292,42247.0
2023-05-09 13:35:00,40.03,40.04,39.95,39.98,49426.0,39.7391,39.749,39.6597,39.6895,49426.0
2023-05-09 13:40:00,39.97,40.0,39.95,39.97,20802.0,39.6795,39.7093,39.6597,39.6795,20802.0
2023-05-09 13:45:00,39.96,40.02,39.94,40.02,68112.0,39.6696,39.7292,39.6498,39.7292,68112.0
2023-05-09 13:50:00,40.02,40.08,40.01,40.07,24301.0,39.7292,39.7887,39.7193,39.7788,24301.0
2023-05-09 13:55:00,40.07,40.1,40.05,40.09,30657.0,39.7788,39.8086,39.759,39.7987,30657.0
2023-05-09 14:00:00,40.09,40.14,40.06,40.13,40432.0,39.7987,39.8483,39.7689,39.8384,40432.0
2023-05-09 14:05:00,40.13,40.2,40.12,40.19,36888.0,39.8384,39.9079,39.8285,39.898,36888.0
2023-05-09 14:10:00,40.19,40.22,40.17,40.21,22212.0,39.898,39.9277,39.8781,39.9178,22212.0
2023-05-09 14:15:00,40.21,40.33,40.2,40.33,69634.0,39.9178,40.0369,39.9079,40.0369,69634.0
2023-05-09 14:20:00,40.33,40.36,40.28,40.35,51079.0,40.0369,40.0667,39.9873,40.0568,51079.0
2023-05-09 14:25:00,40.34,40.35,40.28,40.33,24201.0,40.0469,40.0568,39.9873,40.0369,24201.0
2023-05-09 14:30:00,40.33,40.37,40.3,40.33,46660.0,40.0369,40.0766,40.0072,40.0369,46660.0
2023-05-09 14:35:00,40.33,40.35,40.3,40.3,48841.0,40.0369,40.0568,40.0072,40.0072,48841.0
2023-05-09 14:40:00,40.3,40.31,40.24,40.26,27448.0,40.0072,40.0171,39.9476,39.9674,27448.0
2023-05-09 14:45:00,40.26,40.27,40.23,40.23,25644.0,39.9674,39.9774,39.9377,39.9377,25644.0
2023-05-09 14:50:00,40.23,40.25,40.14,40.15,35651.0,39.9377,39.9575,39.8483,39.8582,35651.0
2023-05-09 14:55:00,40.15,40.2,40.14,40.16,57713.0,39.8582,39.9079,39.8483,39.8682,57713.0
2023-05-09 15:00:00,40.16,40.18,40.13,40.14,30488.0,39.8682,39.888,39.8384,39.8483,30488.0
2023-05-09 15:05:00,40.13,40.17,40.06,40.08,55689.0,39.8384,39.8781,39.7689,39.7887,55689.0
2023-05-09 15:10:00,40.07,40.09,39.94,39.96,79760.0,39.7788,39.7987,39.6498,39.6696,79760.0
2023-05-09 15:15:00,39.94,39.96,39.9,39.94,80699.0,39.6498,39.6696,39.6101,39.6498,80699.0
2023-05-09 15:20:00,39.94,40.02,39.91,39.98,330775.0,39.6498,39.7292,39.62,39.6895,330775.0
2023-05-09 15:25:00,39.99,40.01,39.93,39.93,100134.0,39.6994,39.7193,39.6398,39.6398,100134.0
2023-05-09 15:30:00,39.94,39.94,39.85,39.91,101292.0,39.6498,39.6498,39.5604,39.62,101292.0
2023-05-09 15:35:00,39.9,39.94,39.87,39.9,113156.0,39.6101,39.6498,39.5803,39.6101,113156.0
2023-05-09 15:40:00,39.89,39.93,39.82,39.84,170241.0,39.6001,39.6398,39.5306,39.5505,170241.0
2023-05-09 15:45:00,39.84,40.04,39.83,40.0,197493.0,39.5505,39.749,39.5406,39.7093,197493.0
2023-05-09 15:50:00,40.0,40.09,39.96,40.01,362633.0,39.7093,39.7987,39.6696,39.7193,362633.0
2023-05-09 15:55:00,40.0,40.02,39.9,39.99,858871.0,39.7093,39.7292,39.6101,39.6994,858871.0
2023-05-10 09:30:00,40.57,40.63,40.41,40.61,226644.0,40.2752,40.3348,40.1164,40.3149,226644.0
2023-05-10 09:35:00,40.62,40.71,40.5,40.54,125628.0,40.3248,40.4142,40.2057,40.2454,125628.0
2023-05-10 09:40:00,40.53,40.58,40.27,40.48,214595.0,40.2355,40.2851,39.9774,40.1858,214595.0
2023-05-10 09:45:00,40.49,40.55,40.33,40.36,209259.0,40.1958,40.2553,40.0369,40.0667,209259.0
2023-05-10 09:50:00,40.36,40.46,40.3,40.41,171089.0,40.0667,40.166,40.0072,40.1164,171089.0
2023-05-10 09:55:00,40.41,40.47,40.32,40.41,142303.0,40.1164,40.1759,40.027,40.1164,142303.0
2023-05-10 10:00:00,40.41,40.6,40.4,40.49,113418.0,40.1164,40.305,40.1064,40.1958,113418.0
2023-05-10 10:05:00,40.49,40.57,40.44,40.44,144103.0,40.1958,40.2752,40.1461,40.1461,144103.0
2023-05-10 10:10:00,40.44,40.51,40.41,40.44,170934.0,40.1461,40.2156,40.1164,40.1461,170934.0
2023-05-10 10:15:00,40.44,40.52,40.33,40.45,199023.0,40.1461,40.2256,40.0369,40.1561,199023.0
2023-05-10 10:20:00,40.45,40.52,40.43,40.48,75532.0,40.1561,40.2256,40.1362,40.1858,75532.0
2023-05-10 10:25:00,40.48,40.55,40.45,40.47,109157.0,40.1858,40.2553,40.1561,40.1759,109157.0
2023-05-10 10:30:00,40.47,40.55,40.4,40.48,99818.0,40.1759,40.2553,40.1064,40.1858,99818.0
2023-05-10 10:35:00,40.49,40.52,40.32,40.44,53248.0,40.1958,40.2256,40.027,40.1461,53248.0
2023-05-10 10:40:00,40.44,40.49,40.21,40.25,175640.0,40.1461,40.1958,39.9178,39.9575,175640.0
2023-05-10 10:45:00,40.23,40.28,40.09,40.18,368744.0,39.9377,39.9873,39.7987,39.888,368744.0
2023-05-10 10:50:00,40.17,40.27,40.09,40.26,245133.0,39.8781,39.9774,39.7987,39.9674,245133.0
2023-05-10 10:55:00,40.25,40.26,39.96,40.05,306000.0,39.9575,39.9674,39.6696,39.759,306000.0
2023-05-10 11:00:00,40.05,40.13,40.05,40.1,235919.0,39.759,39.8384,39.759,39.8086,235919.0
2023-05-10 11:05:00,40.1,40.21,40.05,40.2,253003.0,39.8086,39.9178,39.759,39.9079,253003.0
2023-05-10 11:10:00,40.19,40.26,40.13,40.14,185993.0,39.898,39.9674,39.8384,39.8483,185993.0
2023-05-10 11:15:00,40.14,40.28,40.1,40.27,116989.0,39.8483,39.9873,39.8086,39.9774,116989.0
2023-05-10 11:20:00,40.28,40.36,40.26,40.32,85947.0,39.9873,40.0667,39.9674,40.027,85947.0
2023-05-10 11:25:00,40.32,40.32,40.21,40.3,43546.0,40.027,40.027,39.9178,40.0072,43546.0
2023-05-10 11:30:00,40.3,40.43,40.26,40.41,74285.0,40.0072,40.1362,39.9674,40.1164,74285.0
2023-05-10 11:35:00,40.42,40.51,40.38,40.48,63208.0,40.1263,40.2156,40.0866,40.1858,63208.0
2023-05-10 11:40:00,40.48,40.59,40.45,40.54,48648.0,40.1858,40.295,40.1561,40.2454,48648.0
2023-05-10 11:45:00,40.55,40.64,40.5,40.62,97145.0,40.2553,40.3447,40.2057,40.3248,97145.0
2023-05-10 11:50:00,40.62,40.63,40.49,40.51,62212.0,40.3248,40.3348,40.1958,40.2156,62212.0
2023-05-10 11:55:00,40.51,40.58,40.42,40.53,83022.0,40.2156,40.2851,40.1263,40.2355,83022.0
2023-05-10 12:00:00,40.52,40.55,40.44,40.55,72300.0,40.2256,40.2553,40.1461,40.2553,72300.0
2023-05-10 12:05:00,40.55,40.55,40.46,40.47,95945.0,40.2553,40.2553,40.166,40.1759,95945.0
2023-05-10 12:10:00,40.47,40.65,40.45,40.64,36521.0,40.1759,40.3546,40.1561,40.3447,36521.0
2023-05-10 12:15:00,40.63,40.73,40.6,40.72,46851.0,40.3348,40.434,40.305,40.4241,46851.0
2023-05-10 12:20:00,40.73,40.79,40.68,40.78,42490.0,40.434,40.4936,40.3844,40.4837,42490.0
2023-05-10 12:25:00,40.78,40.82,40.75,40.77,56431.0,40.4837,40.5234,40.4539,40.4737,56431.0
2023-05-10 12:30:00,40.78,40.86,40.74,40.86,66050.0,40.4837,40.5631,40.444,40.5631,66050.0
2023-05-10 12:35:00,40.85,40.89,40.75,40.86,78671.0,40.5532,40.5929,40.4539,40.5631,78671.0
2023-05-10 12:40:00,40.86,40.9,40.77,40.79,31887.0,40.5631,40.6028,40.4737,40.4936,31887.0
2023-05-10 12:45:00,40.78,40.81,40.63,40.64,33634.0,40.4837,40.5134,40.3348,40.3447,33634.0
2023-05-10 12:50:00,40.65,40.71,40.55,40.59,42586.0,40.3546,40.4142,40.2553,40.295,42586.0
2023-05-10 12:55:00,40.58,40.6,40.5,40.58,37308.0,40.2851,40.305,40.2057,40.2851,37308.0
2023-05-10 13:00:00,40.57,40.57,40.44,40.5,65919.0,40.2752,40.2752,40.1461,40.2057,65919.0
2023-05-10 13:05:00,40.49,40.54,40.39,40.4,67473.0,40.1958,40.2454,40.0965,40.1064,67473.0
2023-05-10 13:10:00,40.4,40.4,40.28,40.3,61862.0,40.1064,40.1064,39.9873,40.0072,61862.0
2023-05-10 13:15:00,40.3,40.32,40.14,40.16,52999.0,40.0072,40.027,39.8483,39.8682,52999.0
2023-05-10 13:20:00,40.16,40.24,40.13,40.16,60266.0,39.8682,39.9476,39.8384,39.8682,60266.0
2023-05-10 13:25:00,40.15,40.17,40.05,40.09,101028.0,39.8582,39.8781,39.759,39.7987,101028.0
2023-05-10 13:30:00,40.08,40.17,40.06,40.14,82189.0,39.7887,39.8781,39.7689,39.8483,82189.0
2023-05-10 13:35:00,40.14,40.15,40.07,40.08,120743.0,39.8483,39.8582,39.7788,39.7887,120743.0
2023-05-10 13:40:00,40.08,40.2,40.08,40.19,53117.0,39.7887,39.9079,39.7887,39.898,53117.0
2023-05-10 13:45:00,40.19,40.29,40.18,40.27,29735.0,39.898,39.9972,39.888,39.9774,29735.0
2023-05-10 13:50:00,40.27,40.28,40.17,40.25,43258.0,39.9774,39.9873,39.8781,39.9575,43258.0
2023-05-10 13:55:00,40.25,40.26,40.21,40.25,27311.0,39.9575,39.9674,39.9178,39.9575,27311.0
2023-05-10 14:00:00,40.25,40.33,40.24,40.3,48317.0,39.9575,40.0369,39.9476,40.0072,48317.0
2023-05-10 14:05:00,40.31,40.37,40.3,40.33,41210.0,40.0171,40.0766,40.0072,40.0369,41210.0
2023-05-10 14:10:00,40.34,40.43,40.34,40.41,32533.0,40.0469,40.1362,40.0469,40.1164,32533.0
2023-05-10 14:15:00,40.41,40.46,40.41,40.41,35957.0,40.1164,40.166,40.1164,40.1164,35957.0
2023-05-10 14:20:00,40.41,40.42,40.29,40.33,81906.0,40.1164,40.1263,39.9972,40.0369,81906.0
2023-05-10 14:25:00,40.33,40.38,40.29,40.32,34101.0,40.0369,40.0866,39.9972,40.027,34101.0
2023-05-10 14:30:00,40.34,40.36,40.28,40.33,24371.0,40.0469,40.0667,39.9873,40.0369,24371.0
2023-05-10 14:35:00,40.32,40.36,40.28,40.3,42226.0,40.027,40.0667,39.9873,40.0072,42226.0
2023-05-10 14:40:00,40.3,40.43,40.28,40.42,42830.0,40.0072,40.1362,39.9873,40.1263,42830.0
2023-05-10 14:45:00,40.43,40.44,40.32,40.32,21002.0,40.1362,40.1461,40.027,40.027,21002.0
2023-05-10 14:50:00,40.32,40.33,40.28,40.33,30846.0,40.027,40.0369,39.9873,40.0369,30846.0
2023-05-10 14:55:00,40.33,40.38,40.32,40.34,19220.0,40.0369,40.0866,40.027,40.0469,19220.0
2023-05-10 15:00:00,40.34,40.39,40.3,40.38,34479.0,40.0469,40.0965,40.0072,40.0866,34479.0
2023-05-10 15:05:00,40.38,40.47,40.37,40.43,141072.0,40.0866,40.1759,40.0766,40.1362,141072.0
2023-05-10 15:10:00,40.44,40.47,40.36,40.37,81281.0,40.1461,40.1759,40.0667,40.0766,81281.0
2023-05-10 15:15:00,40.37,40.43,40.29,40.41,82298.0,40.0766,40.1362,39.9972,40.1164,82298.0
2023-05-10 15:20:00,40.42,40.58,40.42,40.57,63310.0,40.1263,40.2851,40.1263,40.2752,63310.0
2023-05-10 15:25:00,40.58,40.64,40.55,40.56,72593.0,40.2851,40.3447,40.2553,40.2653,72593.0
2023-05-10 15:30:00,40.56,40.66,40.55,40.63,67635.0,40.2653,40.3645,40.2553,40.3348,67635.0
2023-05-10 15:35:00,40.63,40.69,40.61,40.68,52426.0,40.3348,40.3943,40.3149,40.3844,52426.0
2023-05-10 15:40:00,40.68,40.72,40.63,40.64,93432.0,40.3844,40.4241,40.3348,40.3447,93432.0
2023-05-10 15:45:00,40.64,40.65,40.45,40.46,188857.0,40.3447,40.3546,40.1561,40.166,188857.0
2023-05-10 15:50:00,40.46,40.49,40.34,40.49,302640.0,40.166,40.1958,40.0469,40.1958,302640.0
2023-05-10 15:55:00,40.48,40.49,40.41,40.46,509802.0,40.1858,40.1958,40.1164,40.166,509802.0
2023-05-11 09:30:00,40.26,40.52,40.14,40.16,288092.0,39.9674,40.2256,39.8483,39.8682,288092.0
2023-05-11 09:35:00,40.14,40.21,39.95,39.95,187685.0,39.8483,39.9178,39.6597,39.6597,187685.0
2023-05-11 09:40:00,39.95,39.99,39.85,39.87,197602.0,39.6597,39.6994,39.5604,39.5803,197602.0
2023-05-11 09:45:00,39.87,39.9,39.59,39.63,347293.0,39.5803,39.6101,39.3023,39.342,347293.0
2023-05-11 09:50:00,39.64,39.67,39.55,39.59,421473.0,39.3519,39.3817,39.2626,39.3023,421473.0
2023-05-11 09:55:00,39.6,39.78,39.57,39.77,221146.0,39.3122,39.4909,39.2825,39.481,221146.0
2023-05-11 10:00:00,39.76,39.87,39.71,39.74,151986.0,39.4711,39.5803,39.4214,39.4512,151986.0
2023-05-11 10:05:00,39.75,39.92,39.74,39.9,113511.0,39.4611,39.6299,39.4512,39.6101,113511.0
2023-05-11 10:10:00,39.9,40.0,39.89,39.91,152606.0,39.6101,39.7093,39.6001,39.62,152606.0
2023-05-11 10:15:00,39.91,39.96,39.65,39.66,217393.0,39.62,39.6696,39.3619,39.3718,217393.0
2023-05-11 10:20:00,39.66,39.87,39.54,39.86,137811.0,39.3718,39.5803,39.2527,39.5703,137811.0
2023-05-11 10:25:00,39.86,39.87,39.73,39.77,159477.0,39.5703,39.5803,39.4413,39.481,159477.0
2023-05-11 10:30:00,39.77,39.77,39.51,39.54,75689.0,39.481,39.481,39.2229,39.2527,75689.0
2023-05-11 10:35:00,39.54,39.59,39.43,39.47,87149.0,39.2527,39.3023,39.1435,39.1832,87149.0
2023-05-11 10:40:00,39.47,39.47,39.32,39.34,66393.0,39.1832,39.1832,39.0343,39.0541,66393.0
2023-05-11 10:45:00,39.34,39.59,39.3,39.51,154042.0,39.0541,39.3023,39.0144,39.2229,154042.0
2023-05-11 10:50:00,39.51,39.64,39.43,39.59,418541.0,39.2229,39.3519,39.1435,39.3023,418541.0
2023-05-11 10:55:00,39.59,39.63,39.54,39.61,196249.0,39.3023,39.342,39.2527,39.3222,196249.0
2023-05-11 11:00:00,39.61,39.7,39.5,39.58,588236.0,39.3222,39.4115,39.213,39.2924,588236.0
2023-05-11 11:05:00,39.58,39.64,39.39,39.45,104560.0,39.2924,39.3519,39.1038,39.1633,104560.0
2023-05-11 11:10:00,39.45,39.47,39.35,39.43,93325.0,39.1633,39.1832,39.0641,39.1435,93325.0
2023-05-11 11:15:00,39.43,39.46,39.39,39.41,43248.0,39.1435,39.1733,39.1038,39.1236,43248.0
2023-05-11 11:20:00,39.4,39.48,39.37,39.44,63743.0,39.1137,39.1931,39.0839,39.1534,63743.0
2023-05-11 11:25:00,39.44,39.52,39.37,39.5,59210.0,39.1534,39.2328,39.0839,39.213,59210.0
2023-05-11 11:30:00,39.5,39.53,39.47,39.49,70536.0,39.213,39.2427,39.1832,39.203,70536.0
2023-05-11 11:35:00,39.5,39.55,39.47,39.5,58198.0,39.213,39.2626,39.1832,39.213,58198.0
2023-05-11 11:40:00,39.5,39.58,39.49,39.55,95179.0,39.213,39.2924,39.203,39.2626,95179.0
2023-05-11 11:45:00,39.56,39.6,39.47,39.48,40981.0,39.2725,39.3122,39.1832,39.1931,40981.0
2023-05-11 11:50:00,39.48,39.6,39.45,39.58,24864.0,39.1931,39.3122,39.1633,39.2924,24864.0
2023-05-11 11:55:00,39.58,39.59,39.51,39.57,25223.0,39.2924,39.3023,39.2229,39.2825,25223.0
2023-05-11 12:00:00,39.57,39.58,39.46,39.48,57379.0,39.2825,39.2924,39.1733,39.1931,57379.0
2023-05-11 12:05:00,39.48,39.6,39.47,39.59,40916.0,39.1931,39.3122,39.1832,39.3023,40916.0
2023-05-11 12:10:00,39.58,39.64,39.55,39.63,47951.0,39.2924,39.3519,39.2626,39.342,47951.0
2023-05-11 12:15:00,39.63,39.69,39.62,39.64,103848.0,39.342,39.4016,39.3321,39.3519,103848.0
2023-05-11 12:20:00,39.65,39.78,39.63,39.76,107003.0,39.3619,39.4909,39.342,39.4711,107003.0
2023-05-11 12:25:00,39.76,39.76,39.67,39.69,106715.0,39.4711,39.4711,39.3817,39.4016,106715.0
2023-05-11 12:30:00,39.69,39.77,39.68,39.75,62062.0,39.4016,39.481,39.3917,39.4611,62062.0
2023-05-11 12:35:00,39.75,39.77,39.73,39.73,41001.0,39.4611,39.481,39.4413,39.4413,41001.0
2023-05-11 12:40:00,39.74,39.8,39.74,39.78,83290.0,39.4512,39.5108,39.4512,39.4909,83290.0
2023-05-11 12:45:00,39.77,39.81,39.74,39.78,91931.0,39.481,39.5207,39.4512,39.4909,91931.0
2023-05-11 12:50:00,39.79,39.79,39.68,39.7,61628.0,39.5009,39.5009,39.3917,39.4115,61628.0
2023-05-11 12:55:00,39.69,39.75,39.68,39.75,48854.0,39.4016,39.4611,39.3917,39.4611,48854.0
2023-05-11 13:00:00,39.75,39.77,39.71,39.75,77300.0,39.4611,39.481,39.4214,39.4611,77300.0
2023-05-11 13:05:00,39.74,39.88,39.74,39.79,54516.0,39.4512,39.5902,39.4512,39.5009,54516.0
2023-05-11 13:10:00,39.8,39.8,39.73,39.8,39597.0,39.5108,39.5108,39.4413,39.5108,39597.0
2023-05-11 13:15:00,39.8,39.85,39.78,39.84,47612.0,39.5108,39.5604,39.4909,39.5505,47612.0
2023-05-11 13:20:00,39.85,39.86,39.8,39.81,67736.0,39.5604,39.5703,39.5108,39.5207,67736.0
2023-05-11 13:25:00,39.82,39.85,39.68,39.7,40158.0,39.5306,39.5604,39.3917,39.4115,40158.0
2023-05-11 13:30:00,39.68,39.76,39.62,39.74,56742.0,39.3917,39.4711,39.3321,39.4512,56742.0
2023-05-11 13:35:00,39.73,39.74,39.69,39.71,39435.0,39.4413,39.4512,39.4016,39.4214,39435.0
2023-05-11 13:40:00,39.7,39.73,39.65,39.72,86596.0,39.4115,39.4413,39.3619,39.4314,86596.0
2023-05-11 13:45:00,39.71,39.71,39.59,39.64,81019.0,39.4214,39.4214,39.3023,39.3519,81019.0
2023-05-11 13:50:00,39.63,39.67,39.56,39.67,48291.0,39.342,39.3817,39.2725,39.3817,48291.0
2023-05-11 13:55:00,39.66,39.7,39.6,39.68,36161.0,39.3718,39.4115,39.3122,39.3917,36161.0
2023-05-11 14:00:00,39.68,39.7,39.57,39.59,46414.0,39.3917,39.4115,39.2825,39.3023,46414.0
2023-05-11 14:05:00,39.58,39.59,39.5,39.58,154982.0,39.2924,39.3023,39.213,39.2924,154982.0
2023-05-11 14:10:00,39.59,39.65,39.56,39.62,68301.0,39.3023,39.3619,39.2725,39.3321,68301.0
2023-05-11 14:15:00,39.63,39.64,39.54,39.57,44887.0,39.342,39.3519,39.2527,39.2825,44887.0
2023-05-11 14:20:00,39.56,39.63,39.53,39.6,55746.0,39.2725,39.342,39.2427,39.3122,55746.0
2023-05-11 14:25:00,39.61,39.67,39.6,39.65,81951.0,39.3222,39.3817,39.3122,39.3619,81951.0
2023-05-11 14:30:00,39.65,39.66,39.6,39.62,32916.0,39.3619,39.3718,39.3122,39.3321,32916.0
2023-05-11 14:35:00,39.62,39.69,39.59,39.69,66570.0,39.3321,39.4016,39.3023,39.4016,66570.0
2023-05-11 14:40:00,39.7,39.81,39.67,39.81,108087.0,39.4115,39.5207,39.3817,39.5207,108087.0
2023-05-11 14:45:00,39.81,39.88,39.79,39.88,65151.0,39.5207,39.5902,39.5009,39.5902,65151.0
2023-05-11 14:50:00,39.88,39.92,39.81,39.91,121140.0,39.5902,39.6299,39.5207,39.62,121140.0
2023-05-11 14:55:00,39.91,40.01,39.87,39.96,147100.0,39.62,39.7193,39.5803,39.6696,147100.0
2023-05-11 15:00:00,39.96,40.01,39.88,39.88,91516.0,39.6696,39.7193,39.5902,39.5902,91516.0
2023-05-11 15:05:00,39.88,39.92,39.83,39.9,63992.0,39.5902,39.6299,39.5406,39.6101,63992.0
2023-05-11 15:10:00,39.9,39.91,39.85,39.87,139883.0,39.6101,39.62,39.5604,39.5803,139883.0
2023-05-11 15:15:00,39.86,39.88,39.81,39.83,90353.0,39.5703,39.5902,39.5207,39.5406,90353.0
2023-05-11 15:20:00,39.83,39.84,39.75,39.75,74697.0,39.5406,39.5505,39.4611,39.4611,74697.0
2023-05-11 15:25:00,39.75,39.76,39.7,39.72,71875.0,39.4611,39.4711,39.4115,39.4314,71875.0
2023-05-11 15:30:00,39.71,39.86,39.7,39.85,144337.0,39.4214,39.5703,39.4115,39.5604,144337.0
2023-05-11 15:35:00,39.86,39.87,39.65,39.68,163362.0,39.5703,39.5803,39.3619,39.3917,163362.0
2023-05-11 15:40:00,39.68,39.73,39.62,39.72,132380.0,39.3917,39.4413,39.3321,39.4314,132380.0
2023-05-11 15:45:00,39.72,39.75,39.7,39.71,109249.0,39.4314,39.4611,39.4115,39.4214,109249.0
2023-05-11 15:50:00,39.71,39.72,39.65,39.69,193750.0,39.4214,39.4314,39.3619,39.4016,193750.0
2023-05-11 15:55:00,39.68,39.76,39.66,39.74,493993.0,39.3917,39.4711,39.3718,39.4512,493993.0
2023-05-12 09:30:00,39.92,39.96,39.84,39.85,128139.0,39.6299,39.6696,39.5505,39.5604,128139.0
2023-05-12 09:35:00,39.87,39.95,39.72,39.76,106489.0,39.5803,39.6597,39.4314,39.4711,106489.0
2023-05-12 09:40:00,39.77,39.9,39.76,39.78,44254.0,39.481,39.6101,39.4711,39.4909,44254.0
2023-05-12 09:45:00,39.78,39.78,39.52,39.55,64915.0,39.4909,39.4909,39.2328,39.2626,64915.0
2023-05-12 09:50:00,39.55,39.79,39.51,39.74,38742.0,39.2626,39.5009,39.2229,39.4512,38742.0
2023-05-12 09:55:00,39.72,39.76,39.67,39.72,42049.0,39.4314,39.4711,39.3817,39.4314,42049.0
2023-05-12 10:00:00,39.71,39.74,39.4,39.44,161112.0,39.4214,39.4512,39.1137,39.1534,161112.0
2023-05-12 10:05:00,39.45,39.55,39.38,39.53,75194.0,39.1633,39.2626,39.0938,39.2427,75194.0
2023-05-12 10:10:00,39.54,39.61,39.49,39.6,55350.0,39.2527,39.3222,39.203,39.3122,55350.0
2023-05-12 10:15:00,39.58,39.6,39.52,39.58,27681.0,39.2924,39.3122,39.2328,39.2924,27681.0
2023-05-12 10:20:00,39.58,39.63,39.5,39.63,33248.0,39.2924,39.342,39.213,39.342,33248.0
2023-05-12 10:25:00,39.62,39.64,39.52,39.52,44558.0,39.3321,39.3519,39.2328,39.2328,44558.0
2023-05-12 10:30:00,39.52,39.54,39.44,39.46,57295.0,39.2328,39.2527,39.1534,39.1733,57295.0
2023-05-12 10:35:00,39.46,39.56,39.45,39.52,40789.0,39.1733,39.2725,39.1633,39.2328,40789.0
2023-05-12 10:40:00,39.52,39.57,39.5,39.51,54768.0,39.2328,39.2825,39.213,39.2229,54768.0
2023-05-12 10:45:00,39.51,39.58,39.44,39.58,35234.0,39.2229,39.2924,39.1534,39.2924,35234.0
2023-05-12 10:50:00,39.58,39.59,39.48,39.55,47371.0,39.2924,39.3023,39.1931,39.2626,47371.0
2023-05-12 10:55:00,39.55,39.58,39.49,39.52,126918.0,39.2626,39.2924,39.203,39.2328,126918.0
2023-05-12 11:00:00,39.52,39.61,39.51,39.6,52816.0,39.2328,39.3222,39.2229,39.3122,52816.0
2023-05-12 11:05:00,39.6,39.72,39.59,39.66,74211.0,39.3122,39.4314,39.3023,39.3718,74211.0
2023-05-12 11:10:00,39.66,39.72,39.6,39.63,29995.0,39.3718,39.4314,39.3122,39.342,29995.0
2023-05-12 11:15:00,39.63,39.65,39.54,39.55,38143.0,39.342,39.3619,39.2527,39.2626,38143.0
2023-05-12 11:20:00,39.55,39.66,39.55,39.61,22333.0,39.2626,39.3718,39.2626,39.3222,22333.0
2023-05-12 11:25:00,39.61,39.62,39.51,39.54,41421.0,39.3222,39.3321,39.2229,39.2527,41421.0
2023-05-12 11:30:00,39.54,39.61,39.46,39.48,19695.0,39.2527,39.3222,39.1733,39.1931,19695.0
2023-05-12 11:35:00,39.47,39.5,39.45,39.49,21315.0,39.1832,39.213,39.1633,39.203,21315.0
2023-05-12 11:40:00,39.49,39.59,39.49,39.56,20417.0,39.203,39.3023,39.203,39.2725,20417.0
2023-05-12 11:45:00,39.55,39.64,39.54,39.61,22628.0,39.2626,39.3519,39.2527,39.3222,22628.0
2023-05-12 11:50:00,39.61,39.64,39.57,39.59,41750.0,39.3222,39.3519,39.2825,39.3023,41750.0
2023-05-12 11:55:00,39.59,39.61,39.54,39.58,91114.0,39.3023,39.3222,39.2527,39.2924,91114.0
2023-05-12 12:00:00,39.57,39.61,39.5,39.51,66287.0,39.2825,39.3222,39.213,39.2229,66287.0
2023-05-12 12:05:00,39.5,39.53,39.46,39.47,17335.0,39.213,39.2427,39.1733,39.1832,17335.0
2023-05-12 12:10:00,39.48,39.48,39.4,39.42,25364.0,39.1931,39.1931,39.1137,39.1335,25364.0
2023-05-12 12:15:00,39.43,39.49,39.37,39.4,120702.0,39.1435,39.203,39.0839,39.1137,120702.0
2023-05-12 12:20:00,39.39,39.4,39.25,39.27,42154.0,39.1038,39.1137,38.9648,38.9846,42154.0
2023-05-12 12:25:00,39.27,39.3,39.24,39.27,76744.0,38.9846,39.0144,38.9549,38.9846,76744.0
2023-05-12 12:30:00,39.26,39.35,39.23,39.35,46181.0,38.9747,39.0641,38.9449,39.0641,46181.0
2023-05-12 12:35:00,39.35,39.37,39.23,39.3,50076.0,39.0641,39.0839,38.9449,39.0144,50076.0
2023-05-12 12:40:00,39.3,39.32,39.25,39.3,87200.0,39.0144,39.0343,38.9648,39.0144,87200.0
2023-05-12 12:45:00,39.3,39.32,39.23,39.3,121351.0,39.0144,39.0343,38.9449,39.0144,121351.0
2023-05-12 12:50:00,39.3,39.35,39.28,39.29,129625.0,39.0144,39.0641,38.9946,39.0045,129625.0
2023-05-12 12:55:00,39.3,39.46,39.28,39.43,103532.0,39.0144,39.1733,38.9946,39.1435,103532.0
2023-05-12 13:00:00,39.42,39.48,39.41,39.46,100834.0,39.1335,39.1931,39.1236,39.1733,100834.0
2023-05-12 13:05:00,39.45,39.5,39.43,39.46,53228.0,39.1633,39.213,39.1435,39.1733,53228.0
2023-05-12 13:10:00,39.47,39.49,39.44,39.46,40380.0,39.1832,39.203,39.1534,39.1733,40380.0
2023-05-12 13:15:00,39.47,39.49,39.45,39.46,27136.0,39.1832,39.203,39.1633,39.1733,27136.0
2023-05-12 13:20:00,39.45,39.53,39.43,39.52,46050.0,39.1633,39.2427,39.1435,39.2328,46050.0
2023-05-12 13:25:00,39.53,39.54,39.45,39.45,39005.0,39.2427,39.2527,39.1633,39.1633,39005.0
2023-05-12 13:30:00,39.45,39.58,39.45,39.49,96845.0,39.1633,39.2924,39.1633,39.203,96845.0
2023-05-12 13:35:00,39.5,39.61,39.46,39.6,50186.0,39.213,39.3222,39.1733,39.3122,50186.0
2023-05-12 13:40:00,39.6,39.7,39.58,39.64,231893.0,39.3122,39.4115,39.2924,39.3519,231893.0
2023-05-12 13:45:00,39.64,39.65,39.58,39.61,24863.0,39.3519,39.3619,39.2924,39.3222,24863.0
2023-05-12 13:50:00,39.62,39.62,39.48,39.5,175396.0,39.3321,39.3321,39.1931,39.213,175396.0
2023-05-12 13:55:00,39.5,39.51,39.45,39.48,45164.0,39.213,39.2229,39.1633,39.1931,45164.0
2023-05-12 14:00:00,39.48,39.53,39.44,39.52,58747.0,39.1931,39.2427,39.1534,39.2328,58747.0
2023-05-12 14:05:00,39.52,39.55,39.5,39.52,48654.0,39.2328,39.2626,39.213,39.2328,48654.0
2023-05-12 14:10:00,39.52,39.57,39.49,39.57,74168.0,39.2328,39.2825,39.203,39.2825,74168.0
2023-05-12 14:15:00,39.57,39.61,39.5,39.55,449259.0,39.2825,39.3222,39.213,39.2626,449259.0
2023-05-12 14:20:00,39.55,39.58,39.52,39.54,113600.0,39.2626,39.2924,39.2328,39.2527,113600.0
2023-05-12 14:25:00,39.55,39.58,39.46,39.48,94610.0,39.2626,39.2924,39.1733,39.1931,94610.0
2023-05-12 14:30:00,39.48,39.53,39.4,39.45,51258.0,39.1931,39.2427,39.1137,39.1633,51258.0
2023-05-12 14:35:00,39.44,39.52,39.39,39.51,138841.0,39.1534,39.2328,39.1038,39.2229,138841.0
2023-05-12 14:40:00,39.51,39.59,39.49,39.56,74754.0,39.2229,39.3023,39.203,39.2725,74754.0
2023-05-12 14:45:00,39.56,39.64,39.56,39.64,42403.0,39.2725,39.3519,39.2725,39.3519,42403.0
2023-05-12 14:50:00,39.63,39.73,39.61,39.72,32123.0,39.342,39.4413,39.3222,39.4314,32123.0
2023-05-12 14:55:00,39.73,39.77,39.7,39.75,100064.0,39.4413,39.481,39.4115,39.4611,100064.0
2023-05-12 15:00:00,39.75,39.84,39.74,39.79,69302.0,39.4611,39.5505,39.4512,39.5009,69302.0
2023-05-12 15:05:00,39.79,39.9,39.76,39.9,51344.0,39.5009,39.6101,39.4711,39.6101,51344.0
2023-05-12 15:10:00,39.89,39.9,39.83,39.87,65049.0,39.6001,39.6101,39.5406,39.5803,65049.0
2023-05-12 15:15:00,39.87,40.0,39.85,39.96,100762.0,39.5803,39.7093,39.5604,39.6696,100762.0
2023-05-12 15:20:00,39.97,40.04,39.97,40.02,72465.0,39.6795,39.749,39.6795,39.7292,72465.0
2023-05-12 15:25:00,40.01,40.04,39.99,40.04,49696.0,39.7193,39.749,39.6994,39.749,49696.0
2023-05-12 15:30:00,40.04,40.09,40.02,40.07,83627.0,39.749,39.7987,39.7292,39.7788,83627.0
2023-05-12 15:35:00,40.08,40.1,39.99,40.02,87405.0,39.7887,39.8086,39.6994,39.7292,87405.0
2023-05-12 15:40:00,40.03,40.06,40.0,40.05,91907.0,39.7391,39.7689,39.7093,39.759,91907.0
2023-05-12 15:45:00,40.06,40.09,40.01,40.02,167879.0,39.7689,39.7987,39.7193,39.7292,167879.0
2023-05-12 15:50:00,40.02,40.08,40.0,40.05,168888.0,39.7292,39.7887,39.7093,39.759,168888.0
2023-05-12 15:55:00,40.05,40.13,40.05,40.12,285964.0,39.759,39.8384,39.759,39.8285,285964.0
2023-05-15 09:30:00,40.33,40.5,40.19,40.5,200849.0,40.0369,40.2057,39.898,40.2057,200849.0
2023-05-15 09:35:00,40.49,40.58,40.38,40.45,66060.0,40.1958,40.2851,40.0866,40.1561,66060.0
2023-05-15 09:40:00,40.45,40.55,40.4,40.52,148585.0,40.1561,40.2553,40.1064,40.2256,148585.0
2023-05-15 09:45:00,40.52,40.53,40.41,40.49,93188.0,40.2256,40.2355,40.1164,40.1958,93188.0
2023-05-15 09:50:00,40.48,40.49,40.38,40.47,123988.0,40.1858,40.1958,40.0866,40.1759,123988.0
2023-05-15 09:55:00,40.48,40.53,40.42,40.42,63841.0,40.1858,40.2355,40.1263,40.1263,63841.0
2023-05-15 10:00:00,40.43,40.54,40.42,40.44,50865.0,40.1362,40.2454,40.1263,40.1461,50865.0
2023-05-15 10:05:00,40.45,40.48,40.35,40.38,25119.0,40.1561,40.1858,40.0568,40.0866,25119.0
2023-05-15 10:10:00,40.38,40.46,40.36,40.43,66188.0,40.0866,40.166,40.0667,40.1362,66188.0
2023-05-15 10:15:00,40.44,40.47,40.42,40.44,23831.0,40.1461,40.1759,40.1263,40.1461,23831.0
2023-05-15 10:20:00,40.44,40.53,40.42,40.48,37773.0,40.1461,40.2355,40.1263,40.1858,37773.0
2023-05-15 10:25:00,40.48,40.51,40.45,40.48,33378.0,40.1858,40.2156,40.1561,40.1858,33378.0
2023-05-15 10:30:00,40.48,40.54,40.43,40.54,24982.0,40.1858,40.2454,40.1362,40.2454,24982.0
2023-05-15 10:35:00,40.55,40.57,40.47,40.49,51259.0,40.2553,40.2752,40.1759,40.1958,51259.0
2023-05-15 10:40:00,40.48,40.53,40.45,40.51,57340.0,40.1858,40.2355,40.1561,40.2156,57340.0
2023-05-15 10:45:00,40.5,40.68,40.49,40.64,62955.0,40.2057,40.3844,40.1958,40.3447,62955.0
2023-05-15 10:50:00,40.64,40.77,40.63,40.76,80307.0,40.3447,40.4737,40.3348,40.4638,80307.0
2023-05-15 10:55:00,40.76,40.8,40.67,40.72,92130.0,40.4638,40.5035,40.3745,40.4241,92130.0
2023-05-15 11:00:00,40.72,40.86,40.71,40.86,103420.0,40.4241,40.5631,40.4142,40.5631,103420.0
2023-05-15 11:05:00,40.86,41.03,40.86,41.03,62598.0,40.5631,40.7318,40.5631,40.7318,62598.0
2023-05-15 11:10:00,41.02,41.11,41.01,41.11,44429.0,40.7219,40.8113,40.712,40.8113,44429.0
2023-05-15 11:15:00,41.11,41.15,41.09,41.14,59810.0,40.8113,40.851,40.7914,40.841,59810.0
2023-05-15 11:20:00,41.14,41.22,41.11,41.22,47412.0,40.841,40.9205,40.8113,40.9205,47412.0
2023-05-15 11:25:00,41.22,41.25,41.19,41.22,46179.0,40.9205,40.9502,40.8907,40.9205,46179.0
2023-05-15 11:30:00,41.21,41.25,41.17,41.2,51105.0,40.9105,40.9502,40.8708,40.9006,51105.0
2023-05-15 11:35:00,41.2,41.33,41.2,41.29,40568.0,40.9006,41.0297,40.9006,40.99,40568.0
2023-05-15 11:40:00,41.29,41.36,41.28,41.33,28906.0,40.99,41.0594,40.98,41.0297,28906.0
2023-05-15 11:45:00,41.33,41.47,41.32,41.45,62730.0,41.0297,41.1686,41.0197,41.1488,62730.0
2023-05-15 11:50:00,41.45,41.55,41.41,41.52,105142.0,41.1488,41.2481,41.1091,41.2183,105142.0
2023-05-15 11:55:00,41.52,41.6,41.51,41.58,55786.0,41.2183,41.2977,41.2084,41.2778,55786.0
2023-05-15 12:00:00,41.59,41.63,41.5,41.52,124343.0,41.2878,41.3275,41.1984,41.2183,124343.0
2023-05-15 12:05:00,41.52,41.64,41.49,41.62,64709.0,41.2183,41.3374,41.1885,41.3176,64709.0
2023-05-15 12:10:00,41.62,41.68,41.6,41.68,87537.0,41.3176,41.3771,41.2977,41.3771,87537.0
2023-05-15 12:15:00,41.67,41.84,41.67,41.81,175437.0,41.3672,41.536,41.3672,41.5062,175437.0
2023-05-15 12:20:00,41.82,41.82,41.62,41.66,76219.0,41.5161,41.5161,41.3176,41.3573,76219.0
2023-05-15 12:25:00,41.66,41.67,41.6,41.64,46512.0,41.3573,41.3672,41.2977,41.3374,46512.0
2023-05-15 12:30:00,41.64,41.66,41.58,41.66,48177.0,41.3374,41.3573,41.2778,41.3573,48177.0
2023-05-15 12:35:00,41.66,41.72,41.66,41.69,51538.0,41.3573,41.4168,41.3573,41.3871,51538.0
2023-05-15 12:40:00,41.69,41.72,41.67,41.72,34623.0,41.3871,41.4168,41.3672,41.4168,34623.0
2023-05-15 12:45:00,41.72,41.77,41.71,41.73,71233.0,41.4168,41.4665,41.4069,41.4268,71233.0
2023-05-15 12:50:00,41.73,41.82,41.71,41.82,59998.0,41.4268,41.5161,41.4069,41.5161,59998.0
2023-05-15 12:55:00,41.82,41.93,41.82,41.93,70550.0,41.5161,41.6253,41.5161,41.6253,70550.0
2023-05-15 13:00:00,41.93,41.95,41.84,41.86,67953.0,41.6253,41.6452,41.536,41.5558,67953.0
2023-05-15 13:05:00,41.86,42.02,41.85,42.02,79504.0,41.5558,41.7147,41.5459,41.7147,79504.0
2023-05-15 13:10:00,42.01,42.04,41.93,41.98,82686.0,41.7047,41.7345,41.6253,41.6749,82686.0
2023-05-15 13:15:00,41.99,42.01,41.97,41.98,34350.0,41.6849,41.7047,41.665,41.6749,34350.0
2023-05-15 13:20:00,41.98,41.98,41.89,41.89,37063.0,41.6749,41.6749,41.5856,41.5856,37063.0
2023-05-15 13:25:00,41.89,41.91,41.78,41.79,61920.0,41.5856,41.6055,41.4764,41.4863,61920.0
2023-05-15 13:30:00,41.78,41.81,41.72,41.77,48222.0,41.4764,41.5062,41.4168,41.4665,48222.0
2023-05-15 13:35:00,41.76,41.77,41.71,41.71,28857.0,41.4565,41.4665,41.4069,41.4069,28857.0
2023-05-15 13:40:00,41.71,41.75,41.63,41.67,44080.0,41.4069,41.4466,41.3275,41.3672,44080.0
2023-05-15 13:45:00,41.67,41.68,41.63,41.67,34358.0,41.3672,41.3771,41.3275,41.3672,34358.0
2023-05-15 13:50:00,41.68,41.76,41.65,41.75,56818.0,41.3771,41.4565,41.3473,41.4466,56818.0
2023-05-15 13:55:00,41.75,41.84,41.73,41.8,46588.0,41.4466,41.536,41.4268,41.4963,46588.0
2023-05-15 14:00:00,41.8,41.82,41.76,41.77,46019.0,41.4963,41.5161,41.4565,41.4665,46019.0
2023-05-15 14:05:00,41.78,41.79,41.73,41.76,33539.0,41.4764,41.4863,41.4268,41.4565,33539.0
2023-05-15 14:10:00,41.75,41.81,41.75,41.8,29898.0,41.4466,41.5062,41.4466,41.4963,29898.0
2023-05-15 14:15:00,41.82,41.83,41.74,41.8,39908.0,41.5161,41.526,41.4367,41.4963,39908.0
2023-05-15 14:20:00,41.79,41.82,41.76,41.8,32761.0,41.4863,41.5161,41.4565,41.4963,32761.0
2023-05-15 14:25:00,41.8,41.81,41.75,41.79,30921.0,41.4963,41.5062,41.4466,41.4863,30921.0
2023-05-15 14:30:00,41.79,41.83,41.75,41.79,104047.0,41.4863,41.526,41.4466,41.4863,104047.0
2023-05-15 14:35:00,41.79,41.8,41.74,41.78,66361.0,41.4863,41.4963,41.4367,41.4764,66361.0
2023-05-15 14:40:00,41.77,41.87,41.77,41.87,45184.0,41.4665,41.5657,41.4665,41.5657,45184.0
2023-05-15 14:45:00,41.87,41.87,41.8,41.82,64046.0,41.5657,41.5657,41.4963,41.5161,64046.0
2023-05-15 14:50:00,41.82,41.83,41.64,41.66,83105.0,41.5161,41.526,41.3374,41.3573,83105.0
2023-05-15 14:55:00,41.67,41.67,41.58,41.63,84345.0,41.3672,41.3672,41.2778,41.3275,84345.0
2023-05-15 15:00:00,41.63,41.69,41.59,41.69,59206.0,41.3275,41.3871,41.2878,41.3871,59206.0
2023-05-15 15:05:00,41.68,41.68,41.6,41.61,71172.0,41.3771,41.3771,41.2977,41.3076,71172.0
2023-05-15 15:10:00,41.61,41.66,41.58,41.6,68991.0,41.3076,41.3573,41.2778,41.2977,68991.0
2023-05-15 15:15:00,41.6,41.62,41.56,41.61,85406.0,41.2977,41.3176,41.258,41.3076,85406.0
2023-05-15 15:20:00,41.61,41.7,41.56,41.69,75259.0,41.3076,41.397,41.258,41.3871,75259.0
2023-05-15 15:25:00,41.69,41.74,41.66,41.69,87220.0,41.3871,41.4367,41.3573,41.3871,87220.0
2023-05-15 15:30:00,41.69,41.74,41.65,41.72,122441.0,41.3871,41.4367,41.3473,41.4168,122441.0
2023-05-15 15:35:00,41.72,41.79,41.68,41.79,102240.0,41.4168,41.4863,41.3771,41.4863,102240.0
2023-05-15 15:40:00,41.79,41.88,41.78,41.87,165092.0,41.4863,41.5757,41.4764,41.5657,165092.0
2023-05-15 15:45:00,41.87,41.91,41.8,41.9,235551.0,41.5657,41.6055,41.4963,41.5955,235551.0
2023-05-15 15:50:00,41.89,41.97,41.88,41.96,287728.0,41.5856,41.665,41.5757,41.6551,287728.0
2023-05-15 15:55:00,41.96,42.08,41.96,42.08,551508.0,41.6551,41.7742,41.6551,41.7742,551508.0
2023-05-16 09:30:00,41.81,42.16,41.78,42.07,138658.0,41.5062,41.8536,41.4764,41.7643,138658.0
2023-05-16 09:35:00,42.05,42.21,41.99,42.06,173812.0,41.7444,41.9033,41.6849,41.7544,173812.0
2023-05-16 09:40:00,42.05,42.3,42.0,42.22,321016.0,41.7444,41.9926,41.6948,41.9132,321016.0
2023-05-16 09:45:00,42.23,42.32,41.98,42.0,173402.0,41.9231,42.0125,41.6749,41.6948,173402.0
2023-05-16 09:50:00,42.0,42.02,41.74,41.77,121890.0,41.6948,41.7147,41.4367,41.4665,121890.0
2023-05-16 09:55:00,41.77,42.0,41.72,41.99,66556.0,41.4665,41.6948,41.4168,41.6849,66556.0
2023-05-16 10:00:00,42.0,42.01,41.86,41.93,67215.0,41.6948,41.7047,41.5558,41.6253,67215.0
2023-05-16 10:05:00,41.94,42.0,41.85,41.85,87713.0,41.6352,41.6948,41.5459,41.5459,87713.0
2023-05-16 10:10:00,41.83,41.86,41.68,41.72,91296.0,41.526,41.5558,41.3771,41.4168,91296.0
2023-05-16 10:15:00,41.71,41.91,41.7,41.9,121356.0,41.4069,41.6055,41.397,41.5955,121356.0
2023-05-16 10:20:00,41.91,41.94,41.81,41.83,77645.0,41.6055,41.6352,41.5062,41.526,77645.0
2023-05-16 10:25:00,41.84,41.93,41.79,41.93,41960.0,41.536,41.6253,41.4863,41.6253,41960.0
2023-05-16 10:30:00,41.93,42.05,41.92,42.04,47383.0,41.6253,41.7444,41.6154,41.7345,47383.0
2023-05-16 10:35:00,42.04,42.08,41.95,42.02,37424.0,41.7345,41.7742,41.6452,41.7147,37424.0
2023-05-16 10:40:00,42.02,42.15,41.98,42.14,39868.0,41.7147,41.8437,41.6749,41.8338,39868.0
2023-05-16 10:45:00,42.13,42.17,42.09,42.12,84383.0,41.8239,41.8636,41.7841,41.8139,84383.0
2023-05-16 10:50:00,42.13,42.15,42.04,42.07,36256.0,41.8239,41.8437,41.7345,41.7643,36256.0
2023-05-16 10:55:00,42.07,42.13,42.03,42.06,43554.0,41.7643,41.8239,41.7246,41.7544,43554.0
2023-05-16 11:00:00,42.06,42.17,42.06,42.16,38482.0,41.7544,41.8636,41.7544,41.8536,38482.0
2023-05-16 11:05:00,42.16,42.25,42.15,42.22,77099.0,41.8536,41.943,41.8437,41.9132,77099.0
2023-05-16 11:10:00,42.23,42.26,42.19,42.2,35565.0,41.9231,41.9529,41.8834,41.8933,35565.0
2023-05-16 11:15:00,42.21,42.22,42.14,42.2,41796.0,41.9033,41.9132,41.8338,41.8933,41796.0
2023-05-16 11:20:00,42.19,42.2,42.12,42.19,46254.0,41.8834,41.8933,41.8139,41.8834,46254.0
2023-05-16 11:25:00,42.19,42.23,42.14,42.23,41620.0,41.8834,41.9231,41.8338,41.9231,41620.0
2023-05-16 11:30:00,42.23,42.25,42.18,42.2,67552.0,41.9231,41.943,41.8735,41.8933,67552.0
2023-05-16 11:35:00,42.2,42.21,42.05,42.1,55427.0,41.8933,41.9033,41.7444,41.7941,55427.0
2023-05-16 11:40:00,42.13,42.28,42.1,42.28,528193.0,41.8239,41.9728,41.7941,41.9728,528193.0
2023-05-16 11:45:00,42.29,42.32,42.22,42.26,92678.0,41.9827,42.0125,41.9132,41.9529,92678.0
2023-05-16 11:50:00,42.25,42.29,42.21,42.23,38738.0,41.943,41.9827,41.9033,41.9231,38738.0
2023-05-16 11:55:00,42.23,42.25,42.19,42.2,37743.0,41.9231,41.943,41.8834,41.8933,37743.0
2023-05-16 12:00:00,42.2,42.2,41.96,41.96,69702.0,41.8933,41.8933,41.6551,41.6551,69702.0
2023-05-16 12:05:00,41.98,42.08,41.95,42.07,70680.0,41.6749,41.7742,41.6452,41.7643,70680.0
2023-05-16 12:10:00,42.07,42.08,42.01,42.08,45982.0,41.7643,41.7742,41.7047,41.7742,45982.0
2023-05-16 12:15:00,42.09,42.13,42.08,42.09,76442.0,41.7841,41.8239,41.7742,41.7841,76442.0
2023-05-16 12:20:00,42.09,42.12,41.98,42.12,64963.0,41.7841,41.8139,41.6749,41.8139,64963.0
2023-05-16 12:25:00,42.12,42.13,42.01,42.04,42688.0,41.8139,41.8239,41.7047,41.7345,42688.0
2023-05-16 12:30:00,42.04,42.05,41.98,42.01,37768.0,41.7345,41.7444,41.6749,41.7047,37768.0
2023-05-16 12:35:00,42.01,42.01,41.93,41.97,28390.0,41.7047,41.7047,41.6253,41.665,28390.0
2023-05-16 12:40:00,41.98,42.03,41.89,41.95,167216.0,41.6749,41.7246,41.5856,41.6452,167216.0
2023-05-16 12:45:00,41.95,41.97,41.86,41.91,35989.0,41.6452,41.665,41.5558,41.6055,35989.0
2023-05-16 12:50:00,41.91,41.97,41.91,41.93,33878.0,41.6055,41.665,41.6055,41.6253,33878.0
2023-05-16 12:55:00,41.93,41.99,41.9,41.96,35136.0,41.6253,41.6849,41.5955,41.6551,35136.0
2023-05-16 13:00:00,41.97,41.98,41.9,41.93,23457.0,41.665,41.6749,41.5955,41.6253,23457.0
2023-05-16 13:05:00,41.93,41.96,41.9,41.91,25124.0,41.6253,41.6551,41.5955,41.6055,25124.0
2023-05-16 13:10:00,41.91,41.94,41.85,41.86,35433.0,41.6055,41.6352,41.5459,41.5558,35433.0
2023-05-16 13:15:00,41.86,41.88,41.82,41.88,24877.0,41.5558,41.5757,41.5161,41.5757,24877.0
2023-05-16 13:20:00,41.88,41.9,41.81,41.87,43014.0,41.5757,41.5955,41.5062,41.5657,43014.0
2023-05-16 13:25:00,41.86,41.87,41.75,41.75,21412.0,41.5558,41.5657,41.4466,41.4466,21412.0
2023-05-16 13:30:00,41.75,41.81,41.73,41.8,45940.0,41.4466,41.5062,41.4268,41.4963,45940.0
2023-05-16 13:35:00,41.8,41.82,41.7,41.73,24265.0,41.4963,41.5161,41.397,41.4268,24265.0
2023-05-16 13:40:00,41.73,41.76,41.7,41.73,46151.0,41.4268,41.4565,41.397,41.4268,46151.0
2023-05-16 13:45:00,41.73,41.87,41.72,41.86,44404.0,41.4268,41.5657,41.4168,41.5558,44404.0
2023-05-16 13:50:00,41.86,41.89,41.84,41.84,25531.0,41.5558,41.5856,41.536,41.536,25531.0
2023-05-16 13:55:00,41.85,41.9,41.83,41.9,47108.0,41.5459,41.5955,41.526,41.5955,47108.0
2023-05-16 14:00:00,41.9,41.95,41.79,41.8,54437.0,41.5955,41.6452,41.4863,41.4963,54437.0
2023-05-16 14:05:00,41.78,41.8,41.74,41.76,72891.0,41.4764,41.4963,41.4367,41.4565,72891.0
2023-05-16 14:10:00,41.75,41.78,41.71,41.76,23688.0,41.4466,41.4764,41.4069,41.4565,23688.0
2023-05-16 14:15:00,41.77,41.86,41.74,41.86,21387.0,41.4665,41.5558,41.4367,41.5558,21387.0
2023-05-16 14:20:00,41.86,41.95,41.84,41.95,39999.0,41.5558,41.6452,41.536,41.6452,39999.0
2023-05-16 14:25:00,41.95,42.0,41.94,42.0,57198.0,41.6452,41.6948,41.6352,41.6948,57198.0
2023-05-16 14:30:00,42.0,42.01,41.87,41.88,84410.0,41.6948,41.7047,41.5657,41.5757,84410.0
2023-05-16 14:35:00,41.89,41.89,41.8,41.86,33829.0,41.5856,41.5856,41.4963,41.5558,33829.0
2023-05-16 14:40:00,41.86,41.97,41.85,41.96,32374.0,41.5558,41.665,41.5459,41.6551,32374.0
2023-05-16 14:45:00,41.96,42.01,41.95,42.01,18363.0,41.6551,41.7047,41.6452,41.7047,18363.0
2023-05-16 14:50:00,42.01,42.02,41.99,42.01,17972.0,41.7047,41.7147,41.6849,41.7047,17972.0
2023-05-16 14:55:00,42.01,42.02,41.96,41.99,42040.0,41.7047,41.7147,41.6551,41.6849,42040.0
2023-05-16 15:00:00,41.98,42.01,41.9,41.91,48392.0,41.6749,41.7047,41.5955,41.6055,48392.0
2023-05-16 15:05:00,41.91,41.91,41.79,41.81,52018.0,41.6055,41.6055,41.4863,41.5062,52018.0
2023-05-16 15:10:00,41.82,41.86,41.8,41.82,31476.0,41.5161,41.5558,41.4963,41.5161,31476.0
2023-05-16 15:15:00,41.83,41.83,41.78,41.8,44495.0,41.526,41.526,41.4764,41.4963,44495.0
2023-05-16 15:20:00,41.8,41.81,41.73,41.8,40260.0,41.4963,41.5062,41.4268,41.4963,40260.0
2023-05-16 15:25:00,41.8,41.92,41.79,41.91,92651.0,41.4963,41.6154,41.4863,41.6055,92651.0
2023-05-16 15:30:00,41.9,41.93,41.87,41.89,47036.0,41.5955,41.6253,41.5657,41.5856,47036.0
2023-05-16 15:35:00,41.89,41.92,41.8,41.82,60476.0,41.5856,41.6154,41.4963,41.5161,60476.0
2023-05-16 15:40:00,41.82,41.82,41.72,41.74,44019.0,41.5161,41.5161,41.4168,41.4367,44019.0
2023-05-16 15:45:00,41.73,41.78,41.7,41.71,64555.0,41.4268,41.4764,41.397,41.4069,64555.0
2023-05-16 15:50:00,41.72,41.75,41.6,41.63,238442.0,41.4168,41.4466,41.2977,41.3275,238442.0
2023-05-16 15:55:00,41.64,41.76,41.57,41.68,807616.0,41.3374,41.4565,41.2679,41.3771,807616.0
2023-05-17 09:30:00,42.3,42.49,42.25,42.25,140268.0,41.9926,42.1812,41.943,41.943,140268.0
2023-05-17 09:35:00,42.25,42.35,42.24,42.32,72501.0,41.943,42.0423,41.9331,42.0125,72501.0
2023-05-17 09:40:00,42.34,42.45,42.26,42.27,53864.0,42.0323,42.1415,41.9529,41.9628,53864.0
2023-05-17 09:45:00,42.28,42.33,42.15,42.2,95564.0,41.9728,42.0224,41.8437,41.8933,95564.0
2023-05-17 09:50:00,42.19,42.22,42.03,42.08,45669.0,41.8834,41.9132,41.7246,41.7742,45669.0
2023-05-17 09:55:00,42.08,42.16,42.04,42.12,37270.0,41.7742,41.8536,41.7345,41.8139,37270.0
2023-05-17 10:00:00,42.11,42.28,42.08,42.27,124478.0,41.804,41.9728,41.7742,41.9628,124478.0
2023-05-17 10:05:00,42.28,42.38,42.28,42.32,115493.0,41.9728,42.072,41.9728,42.0125,115493.0
2023-05-17 10:10:00,42.32,42.44,42.23,42.44,37763.0,42.0125,42.1316,41.9231,42.1316,37763.0
2023-05-17 10:15:00,42.44,42.49,42.41,42.49,61345.0,42.1316,42.1812,42.1018,42.1812,61345.0
2023-05-17 10:20:00,42.49,42.53,42.42,42.5,60523.0,42.1812,42.2209,42.1117,42.1912,60523.0
2023-05-17 10:25:00,42.51,42.66,42.5,42.6,54497.0,42.2011,42.35,42.1912,42.2904,54497.0
2023-05-17 10:30:00,42.6,42.66,42.56,42.64,66399.0,42.2904,42.35,42.2507,42.3301,66399.0
2023-05-17 10:35:00,42.65,42.72,42.58,42.7,41553.0,42.3401,42.4096,42.2706,42.3897,41553.0
2023-05-17 10:40:00,42.71,42.76,42.64,42.67,50493.0,42.3996,42.4493,42.3301,42.3599,50493.0
2023-05-17 10:45:00,42.68,42.7,42.62,42.69,36650.0,42.3699,42.3897,42.3103,42.3798,36650.0
2023-05-17 10:50:00,42.69,42.69,42.65,42.66,33505.0,42.3798,42.3798,42.3401,42.35,33505.0
2023-05-17 10:55:00,42.66,42.73,42.63,42.71,43928.0,42.35,42.4195,42.3202,42.3996,43928.0
2023-05-17 11:00:00,42.71,42.78,42.71,42.76,35946.0,42.3996,42.4691,42.3996,42.4493,35946.0
2023-05-17 11:05:00,42.75,42.81,42.72,42.8,77446.0,42.4393,42.4989,42.4096,42.489,77446.0
2023-05-17 11:10:00,42.79,42.9,42.78,42.89,31368.0,42.4791,42.5883,42.4691,42.5783,31368.0
2023-05-17 11:15:00,42.89,43.03,42.87,42.95,132324.0,42.5783,42.7173,42.5585,42.6379,132324.0
2023-05-17 11:20:00,42.95,42.99,42.84,42.97,48168.0,42.6379,42.6776,42.5287,42.6577,48168.0
2023-05-17 11:25:00,42.96,43.02,42.91,43.02,52636.0,42.6478,42.7074,42.5982,42.7074,52636.0
2023-05-17 11:30:00,43.02,43.02,42.92,42.93,53527.0,42.7074,42.7074,42.6081,42.618,53527.0
2023-05-17 11:35:00,42.92,43.06,42.92,43.01,80637.0,42.6081,42.7471,42.6081,42.6975,80637.0
2023-05-17 11:40:00,43.0,43.14,43.0,43.14,87439.0,42.6875,42.8265,42.6875,42.8265,87439.0
2023-05-17 11:45:00,43.14,43.2,43.14,43.16,109605.0,42.8265,42.8861,42.8265,42.8464,109605.0
2023-05-17 11:50:00,43.16,43.22,43.15,43.18,60138.0,42.8464,42.9059,42.8364,42.8662,60138.0
2023-05-17 11:55:00,43.17,43.24,43.16,43.22,164007.0,42.8563,42.9258,42.8464,42.9059,164007.0
2023-05-17 12:00:00,43.21,43.22,43.06,43.12,136081.0,42.896,42.9059,42.7471,42.8067,136081.0
2023-05-17 12:05:00,43.11,43.21,43.1,43.2,51487.0,42.7967,42.896,42.7868,42.8861,51487.0
2023-05-17 12:10:00,43.2,43.26,43.16,43.18,66325.0,42.8861,42.9456,42.8464,42.8662,66325.0
2023-05-17 12:15:00,43.18,43.21,43.09,43.19,65661.0,42.8662,42.896,42.7769,42.8762,65661.0
2023-05-17 12:20:00,43.2,43.21,43.12,43.12,67785.0,42.8861,42.896,42.8067,42.8067,67785.0
2023-05-17 12:25:00,43.12,43.24,43.11,43.23,37757.0,42.8067,42.9258,42.7967,42.9159,37757.0
2023-05-17 12:30:00,43.22,43.29,43.22,43.25,84698.0,42.9059,42.9754,42.9059,42.9357,84698.0
2023-05-17 12:35:00,43.25,43.33,43.24,43.33,40685.0,42.9357,43.0151,42.9258,43.0151,40685.0
2023-05-17 12:40:00,43.33,43.42,43.33,43.41,79464.0,43.0151,43.1045,43.0151,43.0946,79464.0
2023-05-17 12:45:00,43.41,43.49,43.4,43.47,47948.0,43.0946,43.174,43.0846,43.1541,47948.0
2023-05-17 12:50:00,43.48,43.62,43.47,43.62,106517.0,43.164,43.303,43.1541,43.303,106517.0
2023-05-17 12:55:00,43.62,43.66,43.56,43.62,84186.0,43.303,43.3427,43.2435,43.303,84186.0
2023-05-17 13:00:00,43.62,43.69,43.61,43.65,85541.0,43.303,43.3725,43.2931,43.3328,85541.0
2023-05-17 13:05:00,43.65,43.77,43.65,43.73,68667.0,43.3328,43.4519,43.3328,43.4122,68667.0
2023-05-17 13:10:00,43.72,43.73,43.61,43.65,281754.0,43.4023,43.4122,43.2931,43.3328,281754.0
2023-05-17 13:15:00,43.65,43.67,43.56,43.62,66485.0,43.3328,43.3527,43.2435,43.303,66485.0
2023-05-17 13:20:00,43.62,43.71,43.59,43.68,45581.0,43.303,43.3924,43.2732,43.3626,45581.0
2023-05-17 13:25:00,43.68,43.75,43.64,43.75,39993.0,43.3626,43.4321,43.3229,43.4321,39993.0
2023-05-17 13:30:00,43.75,43.75,43.69,43.74,44495.0,43.4321,43.4321,43.3725,43.4222,44495.0
2023-05-17 13:35:00,43.74,43.78,43.69,43.76,85817.0,43.4222,43.4619,43.3725,43.442,85817.0
2023-05-17 13:40:00,43.77,43.8,43.74,43.79,69599.0,43.4519,43.4817,43.4222,43.4718,69599.0
2023-05-17 13:45:00,43.79,43.86,43.75,43.82,76447.0,43.4718,43.5413,43.4321,43.5016,76447.0
2023-05-17 13:50:00,43.82,43.82,43.73,43.76,96210.0,43.5016,43.5016,43.4122,43.442,96210.0
2023-05-17 13:55:00,43.76,43.82,43.74,43.79,76252.0,43.442,43.5016,43.4222,43.4718,76252.0
2023-05-17 14:00:00,43.8,43.8,43.75,43.77,96117.0,43.4817,43.4817,43.4321,43.4519,96117.0
2023-05-17 14:05:00,43.77,43.81,43.74,43.8,108515.0,43.4519,43.4916,43.4222,43.4817,108515.0
2023-05-17 14:10:00,43.8,43.91,43.8,43.89,60151.0,43.4817,43.5909,43.4817,43.5711,60151.0
2023-05-17 14:15:00,43.89,43.89,43.82,43.85,71731.0,43.5711,43.5711,43.5016,43.5314,71731.0
2023-05-17 14:20:00,43.85,43.89,43.78,43.87,45680.0,43.5314,43.5711,43.4619,43.5512,45680.0
2023-05-17 14:25:00,43.85,43.89,43.83,43.86,169273.0,43.5314,43.5711,43.5115,43.5413,169273.0
2023-05-17 14:30:00,43.85,43.91,43.72,43.72,175118.0,43.5314,43.5909,43.4023,43.4023,175118.0
2023-05-17 14:35:00,43.73,43.81,43.72,43.77,341481.0,43.4122,43.4916,43.4023,43.4519,341481.0
2023-05-17 14:40:00,43.78,43.81,43.64,43.66,44702.0,43.4619,43.4916,43.3229,43.3427,44702.0
2023-05-17 14:45:00,43.66,43.72,43.62,43.66,84833.0,43.3427,43.4023,43.303,43.3427,84833.0
2023-05-17 14:50:00,43.65,43.77,43.63,43.77,365761.0,43.3328,43.4519,43.313,43.4519,365761.0
2023-05-17 14:55:00,43.77,43.77,43.57,43.57,138848.0,43.4519,43.4519,43.2534,43.2534,138848.0
2023-05-17 15:00:00,43.57,43.66,43.53,43.64,114658.0,43.2534,43.3427,43.2137,43.3229,114658.0
2023-05-17 15:05:00,43.64,43.75,43.58,43.71,100665.0,43.3229,43.4321,43.2633,43.3924,100665.0
2023-05-17 15:10:00,43.72,43.83,43.71,43.79,54490.0,43.4023,43.5115,43.3924,43.4718,54490.0
2023-05-17 15:15:00,43.79,43.84,43.74,43.74,94635.0,43.4718,43.5214,43.4222,43.4222,94635.0
2023-05-17 15:20:00,43.73,43.76,43.68,43.74,123643.0,43.4122,43.442,43.3626,43.4222,123643.0
2023-05-17 15:25:00,43.74,43.78,43.67,43.7,97874.0,43.4222,43.4619,43.3527,43.3824,97874.0
2023-05-17 15:30:00,43.7,43.74,43.66,43.69,112390.0,43.3824,43.4222,43.3427,43.3725,112390.0
2023-05-17 15:35:00,43.69,43.74,43.63,43.66,169679.0,43.3725,43.4222,43.313,43.3427,169679.0
2023-05-17 15:40:00,43.66,43.75,43.64,43.69,150350.0,43.3427,43.4321,43.3229,43.3725,150350.0
2023-05-17 15:45:00,43.69,43.82,43.67,43.73,237744.0,43.3725,43.5016,43.3527,43.4122,237744.0
2023-05-17 15:50:00,43.73,43.74,43.66,43.7,462794.0,43.4122,43.4222,43.3427,43.3824,462794.0
2023-05-17 15:55:00,43.7,43.71,43.54,43.59,751852.0,43.3824,43.3924,43.2236,43.2732,751852.0
2023-05-18 09:30:00,43.6,43.82,43.51,43.72,458520.0,43.2832,43.5016,43.1938,43.4023,458520.0
2023-05-18 09:35:00,43.72,44.17,43.71,44.12,186263.0,43.4023,43.849,43.3924,43.7994,186263.0
2023-05-18 09:40:00,44.12,44.17,43.86,43.93,180724.0,43.7994,43.849,43.5413,43.6108,180724.0
2023-05-18 09:45:00,43.93,44.3,43.93,44.14,211599.0,43.6108,43.9781,43.6108,43.8192,211599.0
2023-05-18 09:50:00,44.13,44.13,43.89,43.99,79448.0,43.8093,43.8093,43.5711,43.6703,79448.0
2023-05-18 09:55:00,44.01,44.2,43.95,44.2,160241.0,43.6902,43.8788,43.6306,43.8788,160241.0
2023-05-18 10:00:00,44.2,44.29,44.13,44.25,111417.0,43.8788,43.9682,43.8093,43.9284,111417.0
2023-05-18 10:05:00,44.26,44.4,44.23,44.35,120565.0,43.9384,44.0774,43.9086,44.0277,120565.0
2023-05-18 10:10:00,44.36,44.51,44.34,44.48,184321.0,44.0376,44.1866,44.0178,44.1568,184321.0
2023-05-18 10:15:00,44.47,44.48,44.36,44.44,166881.0,44.1468,44.1568,44.0376,44.1171,166881.0
2023-05-18 10:20:00,44.44,44.58,44.44,44.48,99061.0,44.1171,44.256,44.1171,44.1568,99061.0
2023-05-18 10:25:00,44.48,44.5,44.36,44.39,260919.0,44.1568,44.1766,44.0376,44.0674,260919.0
2023-05-18 10:30:00,44.4,44.47,44.36,44.38,113172.0,44.0774,44.1468,44.0376,44.0575,113172.0
2023-05-18 10:35:00,44.38,44.41,44.33,44.39,132812.0,44.0575,44.0873,44.0079,44.0674,132812.0
2023-05-18 10:40:00,44.39,44.39,44.14,44.18,149746.0,44.0674,44.0674,43.8192,43.859,149746.0
2023-05-18 10:45:00,44.18,44.22,44.08,44.22,96618.0,43.859,43.8987,43.7597,43.8987,96618.0
2023-05-18 10:50:00,44.21,44.31,44.19,44.3,85896.0,43.8887,43.988,43.8689,43.9781,85896.0
2023-05-18 10:55:00,44.31,44.49,44.3,44.48,127209.0,43.988,44.1667,43.9781,44.1568,127209.0
2023-05-18 11:00:00,44.48,44.65,44.48,44.65,95194.0,44.1568,44.3255,44.1568,44.3255,95194.0
2023-05-18 11:05:00,44.65,44.69,44.6,44.66,84852.0,44.3255,44.3653,44.2759,44.3355,84852.0
2023-05-18 11:10:00,44.66,44.71,44.53,44.57,79634.0,44.3355,44.3851,44.2064,44.2461,79634.0
2023-05-18 11:15:00,44.58,44.69,44.52,44.69,68086.0,44.256,44.3653,44.1965,44.3653,68086.0
2023-05-18 11:20:00,44.69,44.71,44.62,44.69,49374.0,44.3653,44.3851,44.2958,44.3653,49374.0
2023-05-18 11:25:00,44.7,44.84,44.67,44.77,91892.0,44.3752,44.5142,44.3454,44.4447,91892.0
2023-05-18 11:30:00,44.77,44.83,44.72,44.76,76240.0,44.4447,44.5042,44.395,44.4347,76240.0
2023-05-18 11:35:00,44.75,44.81,44.7,44.78,79445.0,44.4248,44.4844,44.3752,44.4546,79445.0
2023-05-18 11:40:00,44.78,44.83,44.77,44.79,51677.0,44.4546,44.5042,44.4447,44.4645,51677.0
2023-05-18 11:45:00,44.79,44.91,44.78,44.86,73290.0,44.4645,44.5837,44.4546,44.534,73290.0
2023-05-18 11:50:00,44.86,44.89,44.81,44.87,62613.0,44.534,44.5638,44.4844,44.5439,62613.0
2023-05-18 11:55:00,44.88,44.92,44.68,44.74,151662.0,44.5539,44.5936,44.3553,44.4149,151662.0
2023-05-18 12:00:00,44.74,44.8,44.67,44.8,104353.0,44.4149,44.4745,44.3454,44.4745,104353.0
2023-05-18 12:05:00,44.8,44.81,44.6,44.65,95512.0,44.4745,44.4844,44.2759,44.3255,95512.0
2023-05-18 12:10:00,44.65,44.72,44.51,44.52,137214.0,44.3255,44.395,44.1866,44.1965,137214.0
2023-05-18 12:15:00,44.51,44.6,44.41,44.43,90982.0,44.1866,44.2759,44.0873,44.1071,90982.0
2023-05-18 12:20:00,44.42,44.53,44.35,44.5,73023.0,44.0972,44.2064,44.0277,44.1766,73023.0
2023-05-18 12:25:00,44.5,44.52,44.35,44.4,59982.0,44.1766,44.1965,44.0277,44.0774,59982.0
2023-05-18 12:30:00,44.38,44.52,44.35,44.5,47220.0,44.0575,44.1965,44.0277,44.1766,47220.0
2023-05-18 12:35:00,44.5,44.55,44.43,44.51,42717.0,44.1766,44.2263,44.1071,44.1866,42717.0
2023-05-18 12:40:00,44.5,44.58,44.5,44.55,52834.0,44.1766,44.256,44.1766,44.2263,52834.0
2023-05-18 12:45:00,44.56,44.68,44.56,44.67,31489.0,44.2362,44.3553,44.2362,44.3454,31489.0
2023-05-18 12:50:00,44.66,44.71,44.6,44.69,35138.0,44.3355,44.3851,44.2759,44.3653,35138.0
2023-05-18 12:55:00,44.69,44.7,44.57,44.62,53164.0,44.3653,44.3752,44.2461,44.2958,53164.0
2023-05-18 13:00:00,44.62,44.67,44.57,44.6,52719.0,44.2958,44.3454,44.2461,44.2759,52719.0
2023-05-18 13:05:00,44.6,44.64,44.54,44.59,34618.0,44.2759,44.3156,44.2163,44.266,34618.0
2023-05-18 13:10:00,44.58,44.58,44.5,44.54,87891.0,44.256,44.256,44.1766,44.2163,87891.0
2023-05-18 13:15:00,44.55,44.58,44.53,44.58,32510.0,44.2263,44.256,44.2064,44.256,32510.0
2023-05-18 13:20:00,44.57,44.62,44.54,44.61,26468.0,44.2461,44.2958,44.2163,44.2858,26468.0
2023-05-18 13:25:00,44.6,44.69,44.52,44.54,94889.0,44.2759,44.3653,44.1965,44.2163,94889.0
2023-05-18 13:30:00,44.54,44.62,44.51,44.62,41597.0,44.2163,44.2958,44.1866,44.2958,41597.0
2023-05-18 13:35:00,44.62,44.66,44.54,44.55,26580.0,44.2958,44.3355,44.2163,44.2263,26580.0
2023-05-18 13:40:00,44.54,44.58,44.44,44.48,59482.0,44.2163,44.256,44.1171,44.1568,59482.0
2023-05-18 13:45:00,44.48,44.55,44.42,44.55,45802.0,44.1568,44.2263,44.0972,44.2263,45802.0
2023-05-18 13:50:00,44.55,44.55,44.5,44.53,50841.0,44.2263,44.2263,44.1766,44.2064,50841.0
2023-05-18 13:55:00,44.53,44.53,44.44,44.48,52025.0,44.2064,44.2064,44.1171,44.1568,52025.0
2023-05-18 14:00:00,44.48,44.59,44.45,44.53,60047.0,44.1568,44.266,44.127,44.2064,60047.0
2023-05-18 14:05:00,44.53,44.58,44.48,44.54,39366.0,44.2064,44.256,44.1568,44.2163,39366.0
2023-05-18 14:10:00,44.54,44.57,44.51,44.57,40376.0,44.2163,44.2461,44.1866,44.2461,40376.0
2023-05-18 14:15:00,44.57,44.62,44.54,44.62,39087.0,44.2461,44.2958,44.2163,44.2958,39087.0
2023-05-18 14:20:00,44.62,44.62,44.55,44.59,38931.0,44.2958,44.2958,44.2263,44.266,38931.0
2023-05-18 14:25:00,44.6,44.63,44.57,44.61,43572.0,44.2759,44.3057,44.2461,44.2858,43572.0
2023-05-18 14:30:00,44.62,44.71,44.61,44.71,30605.0,44.2958,44.3851,44.2858,44.3851,30605.0
2023-05-18 14:35:00,44.71,44.73,44.65,44.73,77642.0,44.3851,44.405,44.3255,44.405,77642.0
2023-05-18 14:40:00,44.73,44.79,44.73,44.77,55454.0,44.405,44.4645,44.405,44.4447,55454.0
2023-05-18 14:45:00,44.78,44.86,44.76,44.86,48654.0,44.4546,44.534,44.4347,44.534,48654.0
2023-05-18 14:50:00,44.86,44.9,44.84,44.87,54756.0,44.534,44.5737,44.5142,44.5439,54756.0
2023-05-18 14:55:00,44.87,44.94,44.86,44.94,128180.0,44.5439,44.6134,44.534,44.6134,128180.0
2023-05-18 15:00:00,44.94,45.0,44.9,44.93,199343.0,44.6134,44.673,44.5737,44.6035,199343.0
2023-05-18 15:05:00,44.93,44.93,44.84,44.89,150554.0,44.6035,44.6035,44.5142,44.5638,150554.0
2023-05-18 15:10:00,44.89,44.91,44.84,44.88,136048.0,44.5638,44.5837,44.5142,44.5539,136048.0
2023-05-18 15:15:00,44.88,45.01,44.88,45.01,172426.0,44.5539,44.6829,44.5539,44.6829,172426.0
2023-05-18 15:20:00,45.01,45.03,44.96,45.01,147309.0,44.6829,44.7028,44.6333,44.6829,147309.0
2023-05-18 15:25:00,45.01,45.06,44.98,45.05,99254.0,44.6829,44.7326,44.6531,44.7226,99254.0
2023-05-18 15:30:00,45.05,45.07,44.93,44.94,153054.0,44.7226,44.7425,44.6035,44.6134,153054.0
2023-05-18 15:35:00,44.94,44.97,44.86,44.88,161856.0,44.6134,44.6432,44.534,44.5539,161856.0
2023-05-18 15:40:00,44.87,44.96,44.86,44.89,213741.0,44.5439,44.6333,44.534,44.5638,213741.0
2023-05-18 15:45:00,44.89,44.94,44.78,44.79,462027.0,44.5638,44.6134,44.4546,44.4645,462027.0
2023-05-18 15:50:00,44.8,44.89,44.59,44.61,695095.0,44.4745,44.5638,44.266,44.2858,695095.0
2023-05-18 15:55:00,44.6,44.78,44.53,44.75,1097820.0,44.2759,44.4546,44.2064,44.4248,1097820.0
2023-05-19 09:30:00,44.93,45.08,44.78,45.0,325750.0,44.6035,44.7524,44.4546,44.673,325750.0
2023-05-19 09:35:00,44.99,45.04,44.8,44.83,49169.0,44.6631,44.7127,44.4745,44.5042,49169.0
2023-05-19 09:40:00,44.84,45.19,44.81,45.0,85859.0,44.5142,44.8616,44.4844,44.673,85859.0
2023-05-19 09:45:00,44.99,45.0,44.75,44.77,84518.0,44.6631,44.673,44.4248,44.4447,84518.0
2023-05-19 09:50:00,44.75,44.87,44.73,44.8,137742.0,44.4248,44.5439,44.405,44.4745,137742.0
2023-05-19 09:55:00,44.8,45.09,44.8,45.08,86791.0,44.4745,44.7623,44.4745,44.7524,86791.0
2023-05-19 10:00:00,45.08,45.11,44.82,45.01,213931.0,44.7524,44.7822,44.4943,44.6829,213931.0
2023-05-19 10:05:00,45.01,45.03,44.82,45.01,179451.0,44.6829,44.7028,44.4943,44.6829,179451.0
2023-05-19 10:10:00,45.02,45.08,44.85,45.07,357182.0,44.6929,44.7524,44.5241,44.7425,357182.0
2023-05-19 10:15:00,45.08,45.25,45.06,45.24,65337.0,44.7524,44.9212,44.7326,44.9113,65337.0
2023-05-19 10:20:00,45.25,45.34,45.17,45.24,79821.0,44.9212,45.0105,44.8418,44.9113,79821.0
2023-05-19 10:25:00,45.24,45.28,45.07,45.11,91313.0,44.9113,44.951,44.7425,44.7822,91313.0
2023-05-19 10:30:00,45.12,45.16,45.03,45.08,82938.0,44.7921,44.8318,44.7028,44.7524,82938.0
2023-05-19 10:35:00,45.09,45.13,44.91,45.04,150388.0,44.7623,44.8021,44.5837,44.7127,150388.0
2023-05-19 10:40:00,45.03,45.15,44.99,45.14,68273.0,44.7028,44.8219,44.6631,44.812,68273.0
2023-05-19 10:45:00,45.13,45.13,44.94,45.02,184459.0,44.8021,44.8021,44.6134,44.6929,184459.0
2023-05-19 10:50:00,45.02,45.06,44.96,45.0,72218.0,44.6929,44.7326,44.6333,44.673,72218.0
2023-05-19 10:55:00,44.99,45.05,44.95,45.05,120441.0,44.6631,44.7226,44.6234,44.7226,120441.0
2023-05-19 11:00:00,45.05,45.1,45.02,45.08,72352.0,44.7226,44.7723,44.6929,44.7524,72352.0
2023-05-19 11:05:00,45.08,45.08,44.96,45.04,117366.0,44.7524,44.7524,44.6333,44.7127,117366.0
2023-05-19 11:10:00,45.03,45.07,44.96,45.0,91499.0,44.7028,44.7425,44.6333,44.673,91499.0
2023-05-19 11:15:00,44.99,45.14,44.96,45.06,172336.0,44.6631,44.812,44.6333,44.7326,172336.0
2023-05-19 11:20:00,45.07,45.2,45.04,45.12,42442.0,44.7425,44.8715,44.7127,44.7921,42442.0
2023-05-19 11:25:00,45.12,45.17,44.98,44.99,68732.0,44.7921,44.8418,44.6531,44.6631,68732.0
2023-05-19 11:30:00,44.98,45.02,44.85,44.9,162921.0,44.6531,44.6929,44.5241,44.5737,162921.0
2023-05-19 11:35:00,44.88,44.9,44.73,44.78,93606.0,44.5539,44.5737,44.405,44.4546,93606.0
2023-05-19 11:40:00,44.78,44.89,44.7,44.89,212084.0,44.4546,44.5638,44.3752,44.5638,212084.0
2023-05-19 11:45:00,44.88,45.01,44.87,45.01,87017.0,44.5539,44.6829,44.5439,44.6829,87017.0
2023-05-19 11:50:00,45.01,45.05,44.92,44.94,48642.0,44.6829,44.7226,44.5936,44.6134,48642.0
2023-05-19 11:55:00,44.94,45.05,44.91,45.0,139291.0,44.6134,44.7226,44.5837,44.673,139291.0
2023-05-19 12:00:00,44.99,45.05,44.91,45.01,64044.0,44.6631,44.7226,44.5837,44.6829,64044.0
2023-05-19 12:05:00,45.0,45.01,44.94,44.99,38624.0,44.673,44.6829,44.6134,44.6631,38624.0
2023-05-19 12:10:00,44.99,45.03,44.96,45.01,24127.0,44.6631,44.7028,44.6333,44.6829,24127.0
2023-05-19 12:15:00,45.0,45.24,44.99,45.23,98050.0,44.673,44.9113,44.6631,44.9013,98050.0
2023-05-19 12:20:00,45.23,45.24,45.15,45.16,42847.0,44.9013,44.9113,44.8219,44.8318,42847.0
2023-05-19 12:25:00,45.16,45.19,45.12,45.15,46856.0,44.8318,44.8616,44.7921,44.8219,46856.0
2023-05-19 12:30:00,45.16,45.16,44.98,44.98,63996.0,44.8318,44.8318,44.6531,44.6531,63996.0
2023-05-19 12:35:00,44.98,45.17,44.96,45.17,63066.0,44.6531,44.8418,44.6333,44.8418,63066.0
2023-05-19 12:40:00,45.16,45.21,45.09,45.09,133292.0,44.8318,44.8815,44.7623,44.7623,133292.0
2023-05-19 12:45:00,45.1,45.2,45.09,45.16,67236.0,44.7723,44.8715,44.7623,44.8318,67236.0
2023-05-19 12:50:00,45.16,45.19,45.13,45.16,87925.0,44.8318,44.8616,44.8021,44.8318,87925.0
2023-05-19 12:55:00,45.16,45.18,45.09,45.13,66769.0,44.8318,44.8517,44.7623,44.8021,66769.0
2023-05-19 13:00:00,45.13,45.19,45.13,45.16,108556.0,44.8021,44.8616,44.8021,44.8318,108556.0
2023-05-19 13:05:00,45.16,45.27,45.14,45.19,98168.0,44.8318,44.941,44.812,44.8616,98168.0
2023-05-19 13:10:00,45.18,45.19,45.13,45.18,41749.0,44.8517,44.8616,44.8021,44.8517,41749.0
2023-05-19 13:15:00,45.18,45.19,45.09,45.09,30865.0,44.8517,44.8616,44.7623,44.7623,30865.0
2023-05-19 13:20:00,45.09,45.16,45.04,45.15,29483.0,44.7623,44.8318,44.7127,44.8219,29483.0
2023-05-19 13:25:00,45.16,45.18,45.08,45.08,35710.0,44.8318,44.8517,44.7524,44.7524,35710.0
2023-05-19 13:30:00,45.09,45.13,45.03,45.13,74132.0,44.7623,44.8021,44.7028,44.8021,74132.0
2023-05-19 13:35:00,45.13,45.13,45.03,45.08,41510.0,44.8021,44.8021,44.7028,44.7524,41510.0
2023-05-19 13:40:00,45.08,45.08,45.03,45.07,35729.0,44.7524,44.7524,44.7028,44.7425,35729.0
2023-05-19 13:45:00,45.06,45.1,45.02,45.09,52393.0,44.7326,44.7723,44.6929,44.7623,52393.0
2023-05-19 13:50:00,45.09,45.17,45.04,45.16,92513.0,44.7623,44.8418,44.7127,44.8318,92513.0
2023-05-19 13:55:00,45.16,45.18,45.11,45.11,50077.0,44.8318,44.8517,44.7822,44.7822,50077.0
2023-05-19 14:00:00,45.12,45.18,45.11,45.13,136008.0,44.7921,44.8517,44.7822,44.8021,136008.0
2023-05-19 14:05:00,45.14,45.18,45.1,45.16,52009.0,44.812,44.8517,44.7723,44.8318,52009.0
2023-05-19 14:10:00,45.15,45.17,45.11,45.13,52728.0,44.8219,44.8418,44.7822,44.8021,52728.0
2023-05-19 14:15:00,45.13,45.15,45.0,45.13,98110.0,44.8021,44.8219,44.673,44.8021,98110.0
2023-05-19 14:20:00,45.12,45.32,45.12,45.32,66743.0,44.7921,44.9907,44.7921,44.9907,66743.0
2023-05-19 14:25:00,45.31,45.31,45.2,45.21,55660.0,44.9807,44.9807,44.8715,44.8815,55660.0
2023-05-19 14:30:00,45.22,45.24,45.16,45.21,72235.0,44.8914,44.9113,44.8318,44.8815,72235.0
2023-05-19 14:35:00,45.2,45.28,45.19,45.26,56728.0,44.8715,44.951,44.8616,44.9311,56728.0
2023-05-19 14:40:00,45.26,45.28,45.22,45.26,47327.0,44.9311,44.951,44.8914,44.9311,47327.0
2023-05-19 14:45:00,45.26,45.27,45.19,45.22,41491.0,44.9311,44.941,44.8616,44.8914,41491.0
2023-05-19 14:50:00,45.23,45.33,45.2,45.33,43523.0,44.9013,45.0006,44.8715,45.0006,43523.0
2023-05-19 14:55:00,45.33,45.43,45.32,45.43,79287.0,45.0006,45.0999,44.9907,45.0999,79287.0
2023-05-19 15:00:00,45.43,45.47,45.41,45.44,52076.0,45.0999,45.1396,45.08,45.1098,52076.0
2023-05-19 15:05:00,45.43,45.43,45.37,45.4,71057.0,45.0999,45.0999,45.0403,45.0701,71057.0
2023-05-19 15:10:00,45.4,45.49,45.38,45.46,70571.0,45.0701,45.1594,45.0502,45.1297,70571.0
2023-05-19 15:15:00,45.46,45.51,45.45,45.48,74733.0,45.1297,45.1793,45.1197,45.1495,74733.0
2023-05-19 15:20:00,45.48,45.49,45.4,45.43,89956.0,45.1495,45.1594,45.0701,45.0999,89956.0
2023-05-19 15:25:00,45.43,45.46,45.35,45.36,73988.0,45.0999,45.1297,45.0205,45.0304,73988.0
2023-05-19 15:30:00,45.36,45.37,45.26,45.28,104700.0,45.0304,45.0403,44.9311,44.951,104700.0
2023-05-19 15:35:00,45.28,45.33,45.27,45.3,79343.0,44.951,45.0006,44.941,44.9708,79343.0
2023-05-19 15:40:00,45.29,45.43,45.27,45.41,141153.0,44.9609,45.0999,44.941,45.08,141153.0
2023-05-19 15:45:00,45.41,45.45,45.33,45.44,168642.0,45.08,45.1197,45.0006,45.1098,168642.0
2023-05-19 15:50:00,45.43,45.49,45.41,45.46,265582.0,45.0999,45.1594,45.08,45.1297,265582.0
2023-05-19 15:55:00,45.46,45.51,45.44,45.47,725742.0,45.1297,45.1793,45.1098,45.1396,725742.0
2023-05-22 09:30:00,45.02,45.49,45.01,45.48,248686.0,44.6929,45.1594,44.6829,45.1495,248686.0
2023-05-22 09:35:00,45.45,45.46,45.21,45.3,114125.0,45.1197,45.1297,44.8815,44.9708,114125.0
2023-05-22 09:40:00,45.3,45.54,45.29,45.44,108046.0,44.9708,45.2091,44.9609,45.1098,108046.0
2023-05-22 09:45:00,45.44,45.54,45.27,45.45,202673.0,45.1098,45.2091,44.941,45.1197,202673.0
2023-05-22 09:50:00,45.46,45.92,45.46,45.87,118897.0,45.1297,45.5863,45.1297,45.5367,118897.0
2023-05-22 09:55:00,45.87,45.93,45.71,45.8,89061.0,45.5367,45.5962,45.3778,45.4672,89061.0
2023-05-22 10:00:00,45.8,45.93,45.7,45.73,65680.0,45.4672,45.5962,45.3679,45.3977,65680.0
2023-05-22 10:05:00,45.71,45.82,45.49,45.56,71554.0,45.3778,45.487,45.1594,45.2289,71554.0
2023-05-22 10:10:00,45.56,45.89,45.55,45.89,59582.0,45.2289,45.5565,45.219,45.5565,59582.0
2023-05-22 10:15:00,45.89,45.92,45.78,45.9,80028.0,45.5565,45.5863,45.4473,45.5665,80028.0
2023-05-22 10:20:00,45.9,46.02,45.84,45.92,140822.0,45.5665,45.6856,45.5069,45.5863,140822.0
2023-05-22 10:25:00,45.93,45.98,45.86,45.87,90543.0,45.5962,45.6459,45.5267,45.5367,90543.0
2023-05-22 10:30:00,45.87,45.95,45.82,45.95,68742.0,45.5367,45.6161,45.487,45.6161,68742.0
2023-05-22 10:35:00,45.96,46.06,45.93,46.04,99818.0,45.626,45.7253,45.5962,45.7054,99818.0
2023-05-22 10:40:00,46.04,46.04,45.86,45.92,48013.0,45.7054,45.7054,45.5267,45.5863,48013.0
2023-05-22 10:45:00,45.92,46.09,45.92,46.07,70621.0,45.5863,45.7551,45.5863,45.7352,70621.0
2023-05-22 10:50:00,46.08,46.11,45.83,45.9,66838.0,45.7451,45.7749,45.497,45.5665,66838.0
2023-05-22 10:55:00,45.9,46.0,45.82,45.98,137699.0,45.5665,45.6657,45.487,45.6459,137699.0
2023-05-22 11:00:00,45.98,46.01,45.88,46.0,134195.0,45.6459,45.6757,45.5466,45.6657,134195.0
2023-05-22 11:05:00,46.0,46.06,45.98,46.0,70524.0,45.6657,45.7253,45.6459,45.6657,70524.0
2023-05-22 11:10:00,46.0,46.0,45.92,45.95,39311.0,45.6657,45.6657,45.5863,45.6161,39311.0
2023-05-22 11:15:00,45.95,46.07,45.94,46.02,58735.0,45.6161,45.7352,45.6062,45.6856,58735.0
2023-05-22 11:20:00,46.01,46.1,45.98,46.05,117233.0,45.6757,45.765,45.6459,45.7154,117233.0
2023-05-22 11:25:00,46.05,46.06,45.96,45.97,104439.0,45.7154,45.7253,45.626,45.6359,104439.0
2023-05-22 11:30:00,45.97,46.01,45.93,45.95,106692.0,45.6359,45.6757,45.5962,45.6161,106692.0
2023-05-22 11:35:00,45.94,46.0,45.9,45.94,53205.0,45.6062,45.6657,45.5665,45.6062,53205.0
2023-05-22 11:40:00,45.94,46.0,45.92,45.96,35647.0,45.6062,45.6657,45.5863,45.626,35647.0
2023-05-22 11:45:00,45.95,45.97,45.91,45.95,47950.0,45.6161,45.6359,45.5764,45.6161,47950.0
2023-05-22 11:50:00,45.95,45.98,45.92,45.94,40489.0,45.6161,45.6459,45.5863,45.6062,40489.0
2023-05-22 11:55:00,45.94,46.09,45.94,46.04,58358.0,45.6062,45.7551,45.6062,45.7054,58358.0
2023-05-22 12:00:00,46.05,46.07,46.0,46.03,39951.0,45.7154,45.7352,45.6657,45.6955,39951.0
2023-05-22 12:05:00,46.04,46.08,46.0,46.08,32061.0,45.7054,45.7451,45.6657,45.7451,32061.0
2023-05-22 12:10:00,46.08,46.14,46.07,46.09,54580.0,45.7451,45.8047,45.7352,45.7551,54580.0
2023-05-22 12:15:00,46.1,46.13,46.01,46.13,52115.0,45.765,45.7948,45.6757,45.7948,52115.0
2023-05-22 12:20:00,46.13,46.14,45.98,46.04,63464.0,45.7948,45.8047,45.6459,45.7054,63464.0
2023-05-22 12:25:00,46.04,46.1,46.0,46.02,75829.0,45.7054,45.765,45.6657,45.6856,75829.0
2023-05-22 12:30:00,46.01,46.05,45.91,45.97,33176.0,45.6757,45.7154,45.5764,45.6359,33176.0
2023-05-22 12:35:00,45.97,46.04,45.93,45.94,59989.0,45.6359,45.7054,45.5962,45.6062,59989.0
2023-05-22 12:40:00,45.94,45.95,45.87,45.91,62463.0,45.6062,45.6161,45.5367,45.5764,62463.0
2023-05-22 12:45:00,45.9,45.95,45.87,45.89,30482.0,45.5665,45.6161,45.5367,45.5565,30482.0
2023-05-22 12:50:00,45.89,45.91,45.83,45.84,44122.0,45.5565,45.5764,45.497,45.5069,44122.0
2023-05-22 12:55:00,45.83,45.98,45.83,45.98,41781.0,45.497,45.6459,45.497,45.6459,41781.0
2023-05-22 13:00:00,45.98,46.04,45.98,46.01,48194.0,45.6459,45.7054,45.6459,45.6757,48194.0
2023-05-22 13:05:00,46.01,46.05,45.97,46.01,44790.0,45.6757,45.7154,45.6359,45.6757,44790.0
2023-05-22 13:10:00,46.01,46.05,45.86,45.86,99712.0,45.6757,45.7154,45.5267,45.5267,99712.0
2023-05-22 13:15:00,45.86,45.96,45.79,45.96,50214.0,45.5267,45.626,45.4573,45.626,50214.0
2023-05-22 13:20:00,45.97,46.01,45.94,45.99,40334.0,45.6359,45.6757,45.6062,45.6558,40334.0
2023-05-22 13:25:00,46.0,46.01,45.96,45.99,30895.0,45.6657,45.6757,45.626,45.6558,30895.0
2023-05-22 13:30:00,46.0,46.09,45.97,46.05,69781.0,45.6657,45.7551,45.6359,45.7154,69781.0
2023-05-22 13:35:00,46.05,46.09,46.04,46.05,50970.0,45.7154,45.7551,45.7054,45.7154,50970.0
2023-05-22 13:40:00,46.05,46.16,46.03,46.13,116262.0,45.7154,45.8246,45.6955,45.7948,116262.0
2023-05-22 13:45:00,46.14,46.2,46.11,46.19,40580.0,45.8047,45.8643,45.7749,45.8544,40580.0
2023-05-22 13:50:00,46.19,46.2,46.12,46.16,71796.0,45.8544,45.8643,45.7849,45.8246,71796.0
2023-05-22 13:55:00,46.16,46.2,46.16,46.16,51851.0,45.8246,45.8643,45.8246,45.8246,51851.0
2023-05-22 14:00:00,46.16,46.28,46.16,46.26,90404.0,45.8246,45.9437,45.8246,45.9238,90404.0
2023-05-22 14:05:00,46.26,46.27,46.23,46.27,68727.0,45.9238,45.9338,45.8941,45.9338,68727.0
2023-05-22 14:10:00,46.27,46.28,46.2,46.23,43538.0,45.9338,45.9437,45.8643,45.8941,43538.0
2023-05-22 14:15:00,46.22,46.31,46.2,46.28,55499.0,45.8841,45.9735,45.8643,45.9437,55499.0
2023-05-22 14:20:00,46.28,46.32,46.25,46.32,57916.0,45.9437,45.9834,45.9139,45.9834,57916.0
2023-05-22 14:25:00,46.32,46.39,46.31,46.37,85754.0,45.9834,46.0529,45.9735,46.033,85754.0
2023-05-22 14:30:00,46.37,46.4,46.33,46.37,72521.0,46.033,46.0628,45.9933,46.033,72521.0
2023-05-22 14:35:00,46.38,46.44,46.35,46.42,85179.0,46.043,46.1025,46.0132,46.0827,85179.0
2023-05-22 14:40:00,46.42,46.47,46.4,46.47,62553.0,46.0827,46.1323,46.0628,46.1323,62553.0
2023-05-22 14:45:00,46.47,46.5,46.42,46.49,97464.0,46.1323,46.1621,46.0827,46.1522,97464.0
2023-05-22 14:50:00,46.49,46.64,46.49,46.57,106044.0,46.1522,46.3011,46.1522,46.2316,106044.0
2023-05-22 14:55:00,46.56,46.56,46.41,46.43,73109.0,46.2217,46.2217,46.0728,46.0926,73109.0
2023-05-22 15:00:00,46.43,46.47,46.4,46.47,64515.0,46.0926,46.1323,46.0628,46.1323,64515.0
2023-05-22 15:05:00,46.47,46.48,46.36,46.4,88788.0,46.1323,46.1422,46.0231,46.0628,88788.0
2023-05-22 15:10:00,46.39,46.49,46.39,46.47,122368.0,46.0529,46.1522,46.0529,46.1323,122368.0
2023-05-22 15:15:00,46.47,46.52,46.44,46.48,98216.0,46.1323,46.182,46.1025,46.1422,98216.0
2023-05-22 15:20:00,46.48,46.48,46.37,46.38,87293.0,46.1422,46.1422,46.033,46.043,87293.0
2023-05-22 15:25:00,46.38,46.41,46.3,46.39,117543.0,46.043,46.0728,45.9636,46.0529,117543.0
2023-05-22 15:30:00,46.39,46.45,46.28,46.29,125586.0,46.0529,46.1125,45.9437,45.9536,125586.0
2023-05-22 15:35:00,46.3,46.3,46.22,46.28,152490.0,45.9636,45.9636,45.8841,45.9437,152490.0
2023-05-22 15:40:00,46.28,46.41,46.26,46.4,134503.0,45.9437,46.0728,45.9238,46.0628,134503.0
2023-05-22 15:45:00,46.4,46.48,46.39,46.44,187434.0,46.0628,46.1422,46.0529,46.1025,187434.0
2023-05-22 15:50:00,46.44,46.51,46.39,46.45,275046.0,46.1025,46.172,46.0529,46.1125,275046.0
2023-05-22 15:55:00,46.45,46.49,46.43,46.46,499967.0,46.1125,46.1522,46.0926,46.1224,499967.0
2023-05-23 09:30:00,45.73,46.48,45.73,46.36,331773.0,45.3977,46.1422,45.3977,46.0231,331773.0
2023-05-23 09:35:00,46.36,46.49,46.34,46.41,170267.0,46.0231,46.1522,46.0033,46.0728,170267.0
2023-05-23 09:40:00,46.41,46.64,46.4,46.44,171006.0,46.0728,46.3011,46.0628,46.1025,171006.0
2023-05-23 09:45:00,46.43,46.95,46.43,46.93,107927.0,46.0926,46.6088,46.0926,46.589,107927.0
2023-05-23 09:50:00,46.93,47.24,46.9,47.23,177615.0,46.589,46.8967,46.5592,46.8868,177615.0
2023-05-23 09:55:00,47.23,47.28,47.05,47.08,123325.0,46.8868,46.9364,46.7081,46.7379,123325.0
2023-05-23 10:00:00,47.08,47.3,47.02,47.18,171771.0,46.7379,46.9563,46.6783,46.8372,171771.0
2023-05-23 10:05:00,47.17,47.29,47.12,47.28,72519.0,46.8272,46.9464,46.7776,46.9364,72519.0
2023-05-23 10:10:00,47.28,47.28,47.09,47.14,121662.0,46.9364,46.9364,46.7478,46.7974,121662.0
2023-05-23 10:15:00,47.14,47.3,47.03,47.27,141607.0,46.7974,46.9563,46.6882,46.9265,141607.0
2023-05-23 10:20:00,47.28,47.28,47.05,47.12,93865.0,46.9364,46.9364,46.7081,46.7776,93865.0
2023-05-23 10:25:00,47.13,47.23,47.12,47.21,95096.0,46.7875,46.8868,46.7776,46.8669,95096.0
2023-05-23 10:30:00,47.22,47.22,46.97,46.99,253020.0,46.8769,46.8769,46.6287,46.6485,253020.0
2023-05-23 10:35:00,47.0,47.04,46.93,47.02,98608.0,46.6585,46.6982,46.589,46.6783,98608.0
2023-05-23 10:40:00,47.02,47.08,46.92,46.98,50526.0,46.6783,46.7379,46.579,46.6386,50526.0
2023-05-23 10:45:00,46.98,47.04,46.9,46.98,56168.0,46.6386,46.6982,46.5592,46.6386,56168.0
2023-05-23 10:50:00,46.98,46.99,46.83,46.93,71751.0,46.6386,46.6485,46.4897,46.589,71751.0
2023-05-23 10:55:00,46.93,46.97,46.86,46.97,91438.0,46.589,46.6287,46.5195,46.6287,91438.0
2023-05-23 11:00:00,46.97,47.01,46.91,46.98,56990.0,46.6287,46.6684,46.5691,46.6386,56990.0
2023-05-23 11:05:00,46.98,47.1,46.92,46.93,119023.0,46.6386,46.7577,46.579,46.589,119023.0
2023-05-23 11:10:00,46.93,46.94,46.85,46.89,205354.0,46.589,46.5989,46.5096,46.5493,205354.0
2023-05-23 11:15:00,46.88,46.94,46.86,46.91,50706.0,46.5393,46.5989,46.5195,46.5691,50706.0
2023-05-23 11:20:00,46.91,46.98,46.85,46.91,230968.0,46.5691,46.6386,46.5096,46.5691,230968.0
2023-05-23 11:25:00,46.91,46.98,46.91,46.97,53237.0,46.5691,46.6386,46.5691,46.6287,53237.0
2023-05-23 11:30:00,46.97,46.98,46.86,46.89,131423.0,46.6287,46.6386,46.5195,46.5493,131423.0
2023-05-23 11:35:00,46.88,46.96,46.85,46.93,147770.0,46.5393,46.6188,46.5096,46.589,147770.0
2023-05-23 11:40:00,46.94,46.98,46.91,46.98,55553.0,46.5989,46.6386,46.5691,46.6386,55553.0
2023-05-23 11:45:00,46.98,47.01,46.91,46.96,247813.0,46.6386,46.6684,46.5691,46.6188,247813.0
2023-05-23 11:50:00,46.95,46.95,46.71,46.82,137037.0,46.6088,46.6088,46.3706,46.4798,137037.0
2023-05-23 11:55:00,46.82,46.95,46.81,46.91,56949.0,46.4798,46.6088,46.4698,46.5691,56949.0
2023-05-23 12:00:00,46.91,46.95,46.85,46.86,39018.0,46.5691,46.6088,46.5096,46.5195,39018.0
2023-05-23 12:05:00,46.86,46.9,46.73,46.73,103962.0,46.5195,46.5592,46.3904,46.3904,103962.0
2023-05-23 12:10:00,46.73,46.73,46.58,46.7,118243.0,46.3904,46.3904,46.2415,46.3606,118243.0
2023-05-23 12:15:00,46.69,46.78,46.66,46.77,132650.0,46.3507,46.4401,46.3209,46.4301,132650.0
2023-05-23 12:20:00,46.77,46.91,46.76,46.89,52687.0,46.4301,46.5691,46.4202,46.5493,52687.0
2023-05-23 12:25:00,46.89,46.9,46.77,46.82,88153.0,46.5493,46.5592,46.4301,46.4798,88153.0
2023-05-23 12:30:00,46.83,46.83,46.74,46.76,71068.0,46.4897,46.4897,46.4004,46.4202,71068.0
2023-05-23 12:35:00,46.75,46.75,46.6,46.66,141877.0,46.4103,46.4103,46.2614,46.3209,141877.0
2023-05-23 12:40:00,46.64,46.67,46.45,46.5,107224.0,46.3011,46.3309,46.1125,46.1621,107224.0
2023-05-23 12:45:00,46.48,46.53,46.44,46.5,107017.0,46.1422,46.1919,46.1025,46.1621,107017.0
2023-05-23 12:50:00,46.5,46.57,46.45,46.51,117025.0,46.1621,46.2316,46.1125,46.172,117025.0
2023-05-23 12:55:00,46.51,46.62,46.5,46.55,123044.0,46.172,46.2812,46.1621,46.2117,123044.0
2023-05-23 13:00:00,46.56,46.64,46.55,46.55,52686.0,46.2217,46.3011,46.2117,46.2117,52686.0
2023-05-23 13:05:00,46.55,46.72,46.55,46.71,48156.0,46.2117,46.3805,46.2117,46.3706,48156.0
2023-05-23 13:10:00,46.71,46.75,46.7,46.74,66254.0,46.3706,46.4103,46.3606,46.4004,66254.0
2023-05-23 13:15:00,46.75,46.85,46.72,46.83,51132.0,46.4103,46.5096,46.3805,46.4897,51132.0
2023-05-23 13:20:00,46.82,46.83,46.75,46.77,25711.0,46.4798,46.4897,46.4103,46.4301,25711.0
2023-05-23 13:25:00,46.76,46.79,46.69,46.72,83846.0,46.4202,46.45,46.3507,46.3805,83846.0
2023-05-23 13:30:00,46.71,46.75,46.63,46.64,80144.0,46.3706,46.4103,46.2912,46.3011,80144.0
2023-05-23 13:35:00,46.64,46.77,46.64,46.72,54250.0,46.3011,46.4301,46.3011,46.3805,54250.0
2023-05-23 13:40:00,46.72,46.78,46.68,46.75,29792.0,46.3805,46.4401,46.3408,46.4103,29792.0
2023-05-23 13:45:00,46.75,46.77,46.7,46.71,49869.0,46.4103,46.4301,46.3606,46.3706,49869.0
2023-05-23 13:50:00,46.71,46.75,46.67,46.74,39829.0,46.3706,46.4103,46.3309,46.4004,39829.0
2023-05-23 13:55:00,46.73,46.75,46.69,46.7,45902.0,46.3904,46.4103,46.3507,46.3606,45902.0
2023-05-23 14:00:00,46.71,46.8,46.69,46.8,29349.0,46.3706,46.4599,46.3507,46.4599,29349.0
2023-05-23 14:05:00,46.79,46.85,46.76,46.79,55818.0,46.45,46.5096,46.4202,46.45,55818.0
2023-05-23 14:10:00,46.78,46.82,46.58,46.6,139198.0,46.4401,46.4798,46.2415,46.2614,139198.0
2023-05-23 14:15:00,46.59,46.67,46.56,46.62,99760.0,46.2514,46.3309,46.2217,46.2812,99760.0
2023-05-23 14:20:00,46.63,46.65,46.5,46.51,156897.0,46.2912,46.311,46.1621,46.172,156897.0
2023-05-23 14:25:00,46.5,46.53,46.38,46.4,269350.0,46.1621,46.1919,46.043,46.0628,269350.0
2023-05-23 14:30:00,46.4,46.59,46.35,46.39,208980.0,46.0628,46.2514,46.0132,46.0529,208980.0
2023-05-23 14:35:00,46.38,46.41,46.26,46.34,139404.0,46.043,46.0728,45.9238,46.0033,139404.0
2023-05-23 14:40:00,46.33,46.37,46.26,46.35,73560.0,45.9933,46.033,45.9238,46.0132,73560.0
2023-05-23 14:45:00,46.34,46.47,46.32,46.45,40185.0,46.0033,46.1323,45.9834,46.1125,40185.0
2023-05-23 14:50:00,46.45,46.6,46.44,46.54,61867.0,46.1125,46.2614,46.1025,46.2018,61867.0
2023-05-23 14:55:00,46.53,46.57,46.46,46.55,51059.0,46.1919,46.2316,46.1224,46.2117,51059.0
2023-05-23 15:00:00,46.54,46.61,46.53,46.61,51375.0,46.2018,46.2713,46.1919,46.2713,51375.0
2023-05-23 15:05:00,46.62,46.66,46.53,46.61,57828.0,46.2812,46.3209,46.1919,46.2713,57828.0
2023-05-23 15:10:00,46.61,46.72,46.6,46.71,53116.0,46.2713,46.3805,46.2614,46.3706,53116.0
2023-05-23 15:15:00,46.72,46.72,46.57,46.58,132592.0,46.3805,46.3805,46.2316,46.2415,132592.0
2023-05-23 15:20:00,46.58,46.72,46.54,46.71,108799.0,46.2415,46.3805,46.2018,46.3706,108799.0
2023-05-23 15:25:00,46.72,46.79,46.66,46.79,54814.0,46.3805,46.45,46.3209,46.45,54814.0
2023-05-23 15:30:00,46.79,46.81,46.72,46.74,73529.0,46.45,46.4698,46.3805,46.4004,73529.0
2023-05-23 15:35:00,46.75,46.75,46.62,46.62,79025.0,46.4103,46.4103,46.2812,46.2812,79025.0
2023-05-23 15:40:00,46.61,46.71,46.61,46.7,101700.0,46.2713,46.3706,46.2713,46.3606,101700.0
2023-05-23 15:45:00,46.69,46.75,46.66,46.73,171543.0,46.3507,46.4103,46.3209,46.3904,171543.0
2023-05-23 15:50:00,46.72,46.77,46.54,46.58,400263.0,46.3805,46.4301,46.2018,46.2415,400263.0
2023-05-23 15:55:00,46.57,46.68,46.52,46.62,911058.0,46.2316,46.3408,46.182,46.2812,911058.0
2023-05-24 09:30:00,45.47,45.87,45.35,45.69,444468.0,45.1396,45.5367,45.0205,45.358,444468.0
2023-05-24 09:35:00,45.7,45.96,45.69,45.88,127962.0,45.3679,45.626,45.358,45.5466,127962.0
2023-05-24 09:40:00,45.88,46.02,45.86,45.86,108805.0,45.5466,45.6856,45.5267,45.5267,108805.0
2023-05-24 09:45:00,45.87,46.0,45.65,45.99,262916.0,45.5367,45.6657,45.3183,45.6558,262916.0
2023-05-24 09:50:00,45.98,46.04,45.56,45.57,190042.0,45.6459,45.7054,45.2289,45.2389,190042.0
2023-05-24 09:55:00,45.57,45.93,45.57,45.8,322246.0,45.2389,45.5962,45.2389,45.4672,322246.0
2023-05-24 10:00:00,45.78,45.9,45.44,45.5,327154.0,45.4473,45.5665,45.1098,45.1694,327154.0
2023-05-24 10:05:00,45.49,45.52,45.27,45.3,220853.0,45.1594,45.1892,44.941,44.9708,220853.0
2023-05-24 10:10:00,45.3,45.53,45.3,45.52,219988.0,44.9708,45.1991,44.9708,45.1892,219988.0
2023-05-24 10:15:00,45.51,45.58,45.36,45.52,148980.0,45.1793,45.2488,45.0304,45.1892,148980.0
2023-05-24 10:20:00,45.51,45.55,45.16,45.2,107005.0,45.1793,45.219,44.8318,44.8715,107005.0
2023-05-24 10:25:00,45.18,45.27,45.02,45.12,155780.0,44.8517,44.941,44.6929,44.7921,155780.0
2023-05-24 10:30:00,45.11,45.21,45.0,45.16,186394.0,44.7822,44.8815,44.673,44.8318,186394.0
2023-05-24 10:35:00,45.19,45.37,45.17,45.34,154616.0,44.8616,45.0403,44.8418,45.0105,154616.0
2023-05-24 10:40:00,45.33,45.4,45.28,45.36,132212.0,45.0006,45.0701,44.951,45.0304,132212.0
2023-05-24 10:45:00,45.36,45.41,45.24,45.31,83374.0,45.0304,45.08,44.9113,44.9807,83374.0
2023-05-24 10:50:00,45.3,45.31,45.1,45.25,56774.0,44.9708,44.9807,44.7723,44.9212,56774.0
2023-05-24 10:55:00,45.24,45.34,45.22,45.26,89272.0,44.9113,45.0105,44.8914,44.9311,89272.0
2023-05-24 11:00:00,45.26,45.28,45.01,45.12,136043.0,44.9311,44.951,44.6829,44.7921,136043.0
2023-05-24 11:05:00,45.12,45.21,45.08,45.11,70327.0,44.7921,44.8815,44.7524,44.7822,70327.0
2023-05-24 11:10:00,45.11,45.23,45.08,45.16,85388.0,44.7822,44.9013,44.7524,44.8318,85388.0
2023-05-24 11:15:00,45.16,45.23,45.13,45.23,63635.0,44.8318,44.9013,44.8021,44.9013,63635.0
2023-05-24 11:20:00,45.23,45.31,45.18,45.3,67200.0,44.9013,44.9807,44.8517,44.9708,67200.0
2023-05-24 11:25:00,45.3,45.43,45.24,45.26,52185.0,44.9708,45.0999,44.9113,44.9311,52185.0
2023-05-24 11:30:00,45.27,45.3,45.14,45.18,173848.0,44.941,44.9708,44.812,44.8517,173848.0
2023-05-24 11:35:00,45.18,45.18,45.09,45.12,94637.0,44.8517,44.8517,44.7623,44.7921,94637.0
2023-05-24 11:40:00,45.12,45.13,45.01,45.07,189324.0,44.7921,44.8021,44.6829,44.7425,189324.0
2023-05-24 11:45:00,45.07,45.33,45.02,45.33,80716.0,44.7425,45.0006,44.6929,45.0006,80716.0
2023-05-24 11:50:00,45.33,45.39,45.25,45.34,75786.0,45.0006,45.0602,44.9212,45.0105,75786.0
2023-05-24 11:55:00,45.34,45.38,45.23,45.28,53134.0,45.0105,45.0502,44.9013,44.951,53134.0
2023-05-24 12:00:00,45.28,45.44,45.27,45.42,39095.0,44.951,45.1098,44.941,45.0899,39095.0
2023-05-24 12:05:00,45.43,45.54,45.4,45.5,48650.0,45.0999,45.2091,45.0701,45.1694,48650.0
2023-05-24 12:10:00,45.5,45.5,45.28,45.41,52690.0,45.1694,45.1694,44.951,45.08,52690.0
2023-05-24 12:15:00,45.4,45.4,45.17,45.23,45281.0,45.0701,45.0701,44.8418,44.9013,45281.0
2023-05-24 12:20:00,45.23,45.37,45.22,45.36,41612.0,44.9013,45.0403,44.8914,45.0304,41612.0
2023-05-24 12:25:00,45.38,45.52,45.37,45.51,97561.0,45.0502,45.1892,45.0403,45.1793,97561.0
2023-05-24 12:30:00,45.51,45.58,45.47,45.53,91542.0,45.1793,45.2488,45.1396,45.1991,91542.0
2023-05-24 12:35:00,45.53,45.53,45.34,45.44,75231.0,45.1991,45.1991,45.0105,45.1098,75231.0
2023-05-24 12:40:00,45.44,45.55,45.4,45.4,42617.0,45.1098,45.219,45.0701,45.0701,42617.0
2023-05-24 12:45:00,45.4,45.42,45.32,45.36,37127.0,45.0701,45.0899,44.9907,45.0304,37127.0
2023-05-24 12:50:00,45.36,45.47,45.35,45.46,74668.0,45.0304,45.1396,45.0205,45.1297,74668.0
2023-05-24 12:55:00,45.46,45.52,45.33,45.37,46380.0,45.1297,45.1892,45.0006,45.0403,46380.0
2023-05-24 13:00:00,45.37,45.4,45.3,45.38,70986.0,45.0403,45.0701,44.9708,45.0502,70986.0
2023-05-24 13:05:00,45.37,45.4,45.27,45.32,49351.0,45.0403,45.0701,44.941,44.9907,49351.0
2023-05-24 13:10:00,45.32,45.32,45.23,45.24,42077.0,44.9907,44.9907,44.9013,44.9113,42077.0
2023-05-24 13:15:00,45.24,45.43,45.23,45.43,33004.0,44.9113,45.0999,44.9013,45.0999,33004.0
2023-05-24 13:20:00,45.43,45.54,45.41,45.44,52545.0,45.0999,45.2091,45.08,45.1098,52545.0
2023-05-24 13:25:00,45.43,45.51,45.4,45.41,33314.0,45.0999,45.1793,45.0701,45.08,33314.0
2023-05-24 13:30:00,45.41,45.48,45.41,45.44,27836.0,45.08,45.1495,45.08,45.1098,27836.0
2023-05-24 13:35:00,45.43,45.49,45.38,45.39,53361.0,45.0999,45.1594,45.0502,45.0602,53361.0
2023-05-24 13:40:00,45.39,45.45,45.37,45.45,56580.0,45.0602,45.1197,45.0403,45.1197,56580.0
2023-05-24 13:45:00,45.45,45.51,45.36,45.42,78898.0,45.1197,45.1793,45.0304,45.0899,78898.0
2023-05-24 13:50:00,45.43,45.52,45.43,45.5,51367.0,45.0999,45.1892,45.0999,45.1694,51367.0
2023-05-24 13:55:00,45.49,45.59,45.48,45.59,35687.0,45.1594,45.2587,45.1495,45.2587,35687.0
2023-05-24 14:00:00,45.59,45.66,45.5,45.54,97841.0,45.2587,45.3282,45.1694,45.2091,97841.0
2023-05-24 14:05:00,45.54,45.66,45.54,45.58,42330.0,45.2091,45.3282,45.2091,45.2488,42330.0
2023-05-24 14:10:00,45.59,45.72,45.55,45.71,93207.0,45.2587,45.3878,45.219,45.3778,93207.0
2023-05-24 14:15:00,45.7,45.73,45.59,45.67,45268.0,45.3679,45.3977,45.2587,45.3381,45268.0
2023-05-24 14:20:00,45.66,45.68,45.61,45.66,34007.0,45.3282,45.3481,45.2786,45.3282,34007.0
2023-05-24 14:25:00,45.67,45.67,45.55,45.62,37610.0,45.3381,45.3381,45.219,45.2885,37610.0
2023-05-24 14:30:00,45.62,45.66,45.59,45.66,43414.0,45.2885,45.3282,45.2587,45.3282,43414.0
2023-05-24 14:35:00,45.67,45.72,45.61,45.64,68615.0,45.3381,45.3878,45.2786,45.3083,68615.0
2023-05-24 14:40:00,45.62,45.68,45.56,45.58,48617.0,45.2885,45.3481,45.2289,45.2488,48617.0
2023-05-24 14:45:00,45.59,45.67,45.56,45.57,43485.0,45.2587,45.3381,45.2289,45.2389,43485.0
2023-05-24 14:50:00,45.57,45.62,45.53,45.54,48441.0,45.2389,45.2885,45.1991,45.2091,48441.0
2023-05-24 14:55:00,45.53,45.57,45.49,45.57,51932.0,45.1991,45.2389,45.1594,45.2389,51932.0
2023-05-24 15:00:00,45.57,45.6,45.5,45.58,55929.0,45.2389,45.2686,45.1694,45.2488,55929.0
2023-05-24 15:05:00,45.58,45.74,45.58,45.71,86967.0,45.2488,45.4076,45.2488,45.3778,86967.0
2023-05-24 15:10:00,45.7,45.74,45.61,45.66,132534.0,45.3679,45.4076,45.2786,45.3282,132534.0
2023-05-24 15:15:00,45.65,45.91,45.64,45.86,123095.0,45.3183,45.5764,45.3083,45.5267,123095.0
2023-05-24 15:20:00,45.86,45.98,45.81,45.83,119397.0,45.5267,45.6459,45.4771,45.497,119397.0
2023-05-24 15:25:00,45.84,45.93,45.81,45.92,166907.0,45.5069,45.5962,45.4771,45.5863,166907.0
2023-05-24 15:30:00,45.91,46.06,45.91,45.95,173291.0,45.5764,45.7253,45.5764,45.6161,173291.0
2023-05-24 15:35:00,45.96,45.96,45.77,45.84,124967.0,45.626,45.626,45.4374,45.5069,124967.0
2023-05-24 15:40:00,45.84,45.86,45.79,45.8,135205.0,45.5069,45.5267,45.4573,45.4672,135205.0
2023-05-24 15:45:00,45.8,45.95,45.76,45.95,193489.0,45.4672,45.6161,45.4275,45.6161,193489.0
2023-05-24 15:50:00,45.95,45.95,45.78,45.89,362346.0,45.6161,45.6161,45.4473,45.5565,362346.0
2023-05-24 15:55:00,45.89,46.08,45.88,45.96,897473.0,45.5565,45.7451,45.5466,45.626,897473.0
2023-05-25 09:30:00,49.02,49.05,48.26,48.72,1739283.0,48.6638,48.6936,47.9093,48.366,1739283.0
2023-05-25 09:35:00,48.73,48.89,47.82,47.9,750412.0,48.3759,48.5347,47.4725,47.5519,750412.0
2023-05-25 09:40:00,47.9,48.0,47.52,47.95,670937.0,47.5519,47.6512,47.1747,47.6016,670937.0
2023-05-25 09:45:00,47.99,48.17,47.4,47.47,658237.0,47.6413,47.82,47.0556,47.125,658237.0
2023-05-25 09:50:00,47.48,47.49,46.78,47.2,542298.0,47.135,47.1449,46.4401,46.857,542298.0
2023-05-25 09:55:00,47.18,47.45,46.97,46.97,510224.0,46.8372,47.1052,46.6287,46.6287,510224.0
2023-05-25 10:00:00,46.97,47.42,46.82,47.31,532243.0,46.6287,47.0754,46.4798,46.9662,532243.0
2023-05-25 10:05:00,47.32,47.34,46.86,46.9,365268.0,46.9761,46.996,46.5195,46.5592,365268.0
2023-05-25 10:10:00,46.89,47.08,46.8,46.89,289094.0,46.5493,46.7379,46.4599,46.5493,289094.0
2023-05-25 10:15:00,46.89,47.25,46.81,46.91,245064.0,46.5493,46.9066,46.4698,46.5691,245064.0
2023-05-25 10:20:00,46.91,47.17,46.81,46.82,158286.0,46.5691,46.8272,46.4698,46.4798,158286.0
2023-05-25 10:25:00,46.83,47.18,46.7,47.17,383532.0,46.4897,46.8372,46.3606,46.8272,383532.0
2023-05-25 10:30:00,47.18,47.24,46.95,47.12,246099.0,46.8372,46.8967,46.6088,46.7776,246099.0
2023-05-25 10:35:00,47.12,47.21,47.01,47.17,182685.0,46.7776,46.8669,46.6684,46.8272,182685.0
2023-05-25 10:40:00,47.17,47.22,47.04,47.09,122180.0,46.8272,46.8769,46.6982,46.7478,122180.0
2023-05-25 10:45:00,47.09,47.35,47.08,47.26,213131.0,46.7478,47.0059,46.7379,46.9166,213131.0
2023-05-25 10:50:00,47.26,47.29,46.86,47.18,240813.0,46.9166,46.9464,46.5195,46.8372,240813.0
2023-05-25 10:55:00,47.18,47.21,47.1,47.19,183470.0,46.8372,46.8669,46.7577,46.8471,183470.0
2023-05-25 11:00:00,47.2,47.39,47.11,47.3,332136.0,46.857,47.0456,46.7677,46.9563,332136.0
2023-05-25 11:05:00,47.3,47.38,47.2,47.25,174910.0,46.9563,47.0357,46.857,46.9066,174910.0
2023-05-25 11:10:00,47.26,47.31,47.15,47.17,161556.0,46.9166,46.9662,46.8074,46.8272,161556.0
2023-05-25 11:15:00,47.17,47.26,47.08,47.22,197589.0,46.8272,46.9166,46.7379,46.8769,197589.0
2023-05-25 11:20:00,47.21,47.27,47.17,47.27,140222.0,46.8669,46.9265,46.8272,46.9265,140222.0
2023-05-25 11:25:00,47.27,47.4,47.15,47.17,307358.0,46.9265,47.0556,46.8074,46.8272,307358.0
2023-05-25 11:30:00,47.18,47.2,46.99,47.02,120047.0,46.8372,46.857,46.6485,46.6783,120047.0
2023-05-25 11:35:00,47.02,47.23,46.95,47.21,90442.0,46.6783,46.8868,46.6088,46.8669,90442.0
2023-05-25 11:40:00,47.21,47.21,46.97,47.0,160752.0,46.8669,46.8669,46.6287,46.6585,160752.0
2023-05-25 11:45:00,47.0,47.05,46.93,46.99,168119.0,46.6585,46.7081,46.589,46.6485,168119.0
2023-05-25 11:50:00,46.99,47.26,46.94,47.16,230633.0,46.6485,46.9166,46.5989,46.8173,230633.0
2023-05-25 11:55:00,47.16,47.44,47.15,47.44,125593.0,46.8173,47.0953,46.8074,47.0953,125593.0
2023-05-25 12:00:00,47.46,47.62,47.36,47.5,156835.0,47.1151,47.274,47.0158,47.1548,156835.0
2023-05-25 12:05:00,47.5,47.58,47.44,47.53,246427.0,47.1548,47.2342,47.0953,47.1846,246427.0
2023-05-25 12:10:00,47.54,47.66,47.53,47.63,89203.0,47.1945,47.3137,47.1846,47.2839,89203.0
2023-05-25 12:15:00,47.63,47.82,47.63,47.76,211771.0,47.2839,47.4725,47.2839,47.4129,211771.0
2023-05-25 12:20:00,47.76,47.9,47.75,47.8,157292.0,47.4129,47.5519,47.403,47.4527,157292.0
2023-05-25 12:25:00,47.8,47.94,47.75,47.94,160963.0,47.4527,47.5916,47.403,47.5916,160963.0
2023-05-25 12:30:00,47.94,48.04,47.87,47.89,406033.0,47.5916,47.6909,47.5221,47.542,406033.0
2023-05-25 12:35:00,47.89,48.01,47.85,47.97,217712.0,47.542,47.6611,47.5023,47.6214,217712.0
2023-05-25 12:40:00,47.98,48.12,47.91,48.01,114507.0,47.6313,47.7703,47.5619,47.6611,114507.0
2023-05-25 12:45:00,48.0,48.1,47.99,48.08,138120.0,47.6512,47.7505,47.6413,47.7306,138120.0
2023-05-25 12:50:00,48.09,48.33,48.06,48.23,220156.0,47.7405,47.9788,47.7108,47.8795,220156.0
2023-05-25 12:55:00,48.23,48.48,48.23,48.46,183303.0,47.8795,48.1277,47.8795,48.1079,183303.0
2023-05-25 13:00:00,48.46,48.5,48.35,48.36,199843.0,48.1079,48.1476,47.9987,48.0086,199843.0
2023-05-25 13:05:00,48.37,48.47,48.21,48.37,137835.0,48.0185,48.1178,47.8597,48.0185,137835.0
2023-05-25 13:10:00,48.36,48.41,48.24,48.28,200641.0,48.0086,48.0582,47.8895,47.9292,200641.0
2023-05-25 13:15:00,48.28,48.41,48.25,48.4,249551.0,47.9292,48.0582,47.8994,48.0483,249551.0
2023-05-25 13:20:00,48.4,48.46,48.29,48.33,111915.0,48.0483,48.1079,47.9391,47.9788,111915.0
2023-05-25 13:25:00,48.33,48.38,48.29,48.32,140525.0,47.9788,48.0284,47.9391,47.9689,140525.0
2023-05-25 13:30:00,48.32,48.48,48.31,48.4,153576.0,47.9689,48.1277,47.9589,48.0483,153576.0
2023-05-25 13:35:00,48.4,48.49,48.34,48.39,225499.0,48.0483,48.1376,47.9887,48.0384,225499.0
2023-05-25 13:40:00,48.4,48.41,48.28,48.39,136314.0,48.0483,48.0582,47.9292,48.0384,136314.0
2023-05-25 13:45:00,48.39,48.48,48.27,48.46,182313.0,48.0384,48.1277,47.9192,48.1079,182313.0
2023-05-25 13:50:00,48.46,48.47,48.3,48.32,163178.0,48.1079,48.1178,47.949,47.9689,163178.0
2023-05-25 13:55:00,48.33,48.35,48.19,48.32,235806.0,47.9788,47.9987,47.8398,47.9689,235806.0
2023-05-25 14:00:00,48.32,48.59,48.31,48.44,173204.0,47.9689,48.2369,47.9589,48.088,173204.0
2023-05-25 14:05:00,48.44,48.52,48.36,48.48,136671.0,48.088,48.1674,48.0086,48.1277,136671.0
2023-05-25 14:10:00,48.48,48.85,48.48,48.84,197339.0,48.1277,48.495,48.1277,48.4851,197339.0
2023-05-25 14:15:00,48.84,48.88,48.66,48.72,183225.0,48.4851,48.5248,48.3064,48.366,183225.0
2023-05-25 14:20:00,48.72,48.74,48.53,48.55,115032.0,48.366,48.3858,48.1773,48.1972,115032.0
2023-05-25 14:25:00,48.56,48.67,48.5,48.6,121950.0,48.2071,48.3163,48.1476,48.2468,121950.0
2023-05-25 14:30:00,48.6,48.65,48.43,48.48,141208.0,48.2468,48.2965,48.0781,48.1277,141208.0
2023-05-25 14:35:00,48.48,48.52,48.44,48.47,185460.0,48.1277,48.1674,48.088,48.1178,185460.0
2023-05-25 14:40:00,48.48,48.49,48.22,48.23,246201.0,48.1277,48.1376,47.8696,47.8795,246201.0
2023-05-25 14:45:00,48.23,48.3,48.09,48.18,226890.0,47.8795,47.949,47.7405,47.8299,226890.0
2023-05-25 14:50:00,48.18,48.42,48.17,48.41,155983.0,47.8299,48.0681,47.82,48.0582,155983.0
2023-05-25 14:55:00,48.42,48.43,48.34,48.37,192732.0,48.0681,48.0781,47.9887,48.0185,192732.0
2023-05-25 15:00:00,48.37,48.62,48.32,48.62,255401.0,48.0185,48.2667,47.9689,48.2667,255401.0
2023-05-25 15:05:00,48.62,48.77,48.57,48.74,287897.0,48.2667,48.4156,48.2171,48.3858,287897.0
2023-05-25 15:10:00,48.74,48.96,48.74,48.91,229954.0,48.3858,48.6042,48.3858,48.5546,229954.0
2023-05-25 15:15:00,48.92,49.0,48.86,48.99,255904.0,48.5645,48.6439,48.5049,48.634,255904.0
2023-05-25 15:20:00,48.98,49.05,48.96,49.02,250088.0,48.6241,48.6936,48.6042,48.6638,250088.0
2023-05-25 15:25:00,49.02,49.05,48.89,48.98,832010.0,48.6638,48.6936,48.5347,48.6241,832010.0
2023-05-25 15:30:00,48.98,49.12,48.91,49.04,344217.0,48.6241,48.7631,48.5546,48.6836,344217.0
2023-05-25 15:35:00,49.05,49.22,49.02,49.2,338386.0,48.6936,48.8623,48.6638,48.8425,338386.0
2023-05-25 15:40:00,49.19,49.39,49.15,49.34,469112.0,48.8325,49.0311,48.7928,48.9815,469112.0
2023-05-25 15:45:00,49.34,49.36,49.16,49.24,568640.0,48.9815,49.0013,48.8028,48.8822,568640.0
2023-05-25 15:50:00,49.24,49.6,49.23,49.57,1017475.0,48.8822,49.2396,48.8723,49.2098,1017475.0
2023-05-25 15:55:00,49.57,49.73,49.25,49.44,2185644.0,49.2098,49.3686,48.8921,49.0807,2185644.0
2023-05-26 09:30:00,58.66,61.39,58.57,59.92,6045657.0,58.2337,60.9439,58.1444,59.4846,6045657.0
2023-05-26 09:35:00,59.96,61.1,59.82,60.25,2939339.0,59.5243,60.656,59.3853,59.8122,2939339.0
2023-05-26 09:40:00,60.27,61.02,60.1,60.68,2064392.0,59.832,60.5766,59.6633,60.2391,2064392.0
2023-05-26 09:45:00,60.69,62.36,60.66,61.71,3572158.0,60.249,61.9068,60.2192,61.2616,3572158.0
2023-05-26 09:50:00,61.71,62.41,61.35,62.2,1950520.0,61.2616,61.9565,60.9042,61.748,1950520.0
2023-05-26 09:55:00,62.16,62.2,61.38,61.47,1399056.0,61.7083,61.748,60.934,61.0233,1399056.0
2023-05-26 10:00:00,61.5,62.68,61.37,62.45,1796559.0,61.0531,62.2245,60.924,61.9962,1796559.0
2023-05-26 10:05:00,62.44,62.55,61.7,62.27,1636674.0,61.9863,62.0955,61.2516,61.8175,1636674.0
2023-05-26 10:10:00,62.27,62.59,62.05,62.52,1294743.0,61.8175,62.1352,61.5991,62.0657,1294743.0
2023-05-26 10:15:00,62.51,62.65,62.1,62.2,1264127.0,62.0558,62.1947,61.6487,61.748,1264127.0
2023-05-26 10:20:00,62.2,62.68,62.1,62.65,1288955.0,61.748,62.2245,61.6487,62.1947,1288955.0
2023-05-26 10:25:00,62.65,62.98,62.39,62.54,1308055.0,62.1947,62.5223,61.9366,62.0855,1308055.0
2023-05-26 10:30:00,62.54,62.57,62.06,62.43,881920.0,62.0855,62.1153,61.609,61.9763,881920.0
2023-05-26 10:35:00,62.42,62.76,62.31,62.64,1175787.0,61.9664,62.3039,61.8572,62.1848,1175787.0
2023-05-26 10:40:00,62.63,63.1,62.56,62.87,1377127.0,62.1749,62.6415,62.1054,62.4131,1377127.0
2023-05-26 10:45:00,62.87,63.42,62.81,63.27,1393198.0,62.4131,62.9591,62.3536,62.8102,1393198.0
2023-05-26 10:50:00,63.27,63.42,63.1,63.33,1243351.0,62.8102,62.9591,62.6415,62.8698,1243351.0
2023-05-26 10:55:00,63.34,63.37,63.06,63.22,769651.0,62.8797,62.9095,62.6018,62.7606,769651.0
2023-05-26 11:00:00,63.22,63.28,62.98,63.03,639580.0,62.7606,62.8202,62.5223,62.572,639580.0
2023-05-26 11:05:00,63.02,63.05,62.48,62.49,1017228.0,62.5621,62.5918,62.026,62.0359,1017228.0
2023-05-26 11:10:00,62.47,62.59,61.95,62.07,1450306.0,62.016,62.1352,61.4998,61.619,1450306.0
2023-05-26 11:15:00,62.08,62.33,61.85,61.98,1162555.0,61.6289,61.8771,61.4006,61.5296,1162555.0
2023-05-26 11:20:00,61.95,62.22,61.78,62.09,963432.0,61.4998,61.7679,61.3311,61.6388,963432.0
2023-05-26 11:25:00,62.1,62.32,62.06,62.22,659720.0,61.6487,61.8671,61.609,61.7679,659720.0
2023-05-26 11:30:00,62.22,62.76,62.21,62.69,848978.0,61.7679,62.3039,61.7579,62.2344,848978.0
2023-05-26 11:35:00,62.7,62.99,62.68,62.74,710076.0,62.2444,62.5323,62.2245,62.2841,710076.0
2023-05-26 11:40:00,62.74,62.83,62.45,62.55,618333.0,62.2841,62.3734,61.9962,62.0955,618333.0
2023-05-26 11:45:00,62.55,62.86,62.51,62.78,681326.0,62.0955,62.4032,62.0558,62.3238,681326.0
2023-05-26 11:50:00,62.79,62.91,62.58,62.82,573225.0,62.3337,62.4529,62.1252,62.3635,573225.0
2023-05-26 11:55:00,62.82,62.97,62.63,62.74,549145.0,62.3635,62.5124,62.1749,62.2841,549145.0
2023-05-26 12:00:00,62.74,62.86,62.55,62.69,583526.0,62.2841,62.4032,62.0955,62.2344,583526.0
2023-05-26 12:05:00,62.69,63.3,62.68,63.25,784902.0,62.2344,62.84,62.2245,62.7904,784902.0
2023-05-26 12:10:00,63.25,63.62,63.22,63.48,791137.0,62.7904,63.1577,62.7606,63.0187,791137.0
2023-05-26 12:15:00,63.48,63.53,63.17,63.29,596768.0,63.0187,63.0683,62.711,62.8301,596768.0
2023-05-26 12:20:00,63.29,63.53,63.28,63.5,467712.0,62.8301,63.0683,62.8202,63.0386,467712.0
2023-05-26 12:25:00,63.5,63.8,63.38,63.66,632874.0,63.0386,63.3364,62.9194,63.1974,632874.0
2023-05-26 12:30:00,63.66,63.71,63.54,63.66,445607.0,63.1974,63.247,63.0783,63.1974,445607.0
2023-05-26 12:35:00,63.66,64.1,63.62,64.05,758418.0,63.1974,63.6342,63.1577,63.5846,758418.0
2023-05-26 12:40:00,64.05,64.37,63.99,64.09,816574.0,63.5846,63.9022,63.525,63.6243,816574.0
2023-05-26 12:45:00,64.08,64.22,63.8,63.89,735262.0,63.6143,63.7533,63.3364,63.4257,735262.0
2023-05-26 12:50:00,63.89,63.9,63.41,63.47,646209.0,63.4257,63.4357,62.9492,63.0088,646209.0
2023-05-26 12:55:00,63.48,63.77,63.46,63.52,471721.0,63.0187,63.3066,62.9989,63.0584,471721.0
2023-05-26 13:00:00,63.53,63.61,63.28,63.55,677065.0,63.0683,63.1478,62.8202,63.0882,677065.0
2023-05-26 13:05:00,63.56,63.78,63.53,63.73,439248.0,63.0981,63.3165,63.0683,63.2669,439248.0
2023-05-26 13:10:00,63.72,63.83,63.21,63.34,664058.0,63.257,63.3662,62.7507,62.8797,664058.0
2023-05-26 13:15:00,63.33,63.55,63.25,63.46,577278.0,62.8698,63.0882,62.7904,62.9989,577278.0
2023-05-26 13:20:00,63.47,63.8,63.46,63.74,388347.0,63.0088,63.3364,62.9989,63.2768,388347.0
2023-05-26 13:25:00,63.72,63.99,63.68,63.81,415798.0,63.257,63.525,63.2173,63.3463,415798.0
2023-05-26 13:30:00,63.81,63.92,63.71,63.88,342019.0,63.3463,63.4555,63.247,63.4158,342019.0
2023-05-26 13:35:00,63.88,64.01,63.81,63.93,351073.0,63.4158,63.5449,63.3463,63.4654,351073.0
2023-05-26 13:40:00,63.93,63.95,63.76,63.79,312878.0,63.4654,63.4853,63.2967,63.3265,312878.0
2023-05-26 13:45:00,63.79,63.95,63.67,63.91,334490.0,63.3265,63.4853,63.2073,63.4456,334490.0
2023-05-26 13:50:00,63.92,63.95,63.84,63.85,300093.0,63.4555,63.4853,63.3761,63.386,300093.0
2023-05-26 13:55:00,63.85,64.35,63.77,64.35,506881.0,63.386,63.8824,63.3066,63.8824,506881.0
2023-05-26 14:00:00,64.36,64.53,64.02,64.08,681885.0,63.8923,64.0611,63.5548,63.6143,681885.0
2023-05-26 14:05:00,64.07,64.35,63.96,64.25,455161.0,63.6044,63.8824,63.4952,63.7831,455161.0
2023-05-26 14:10:00,64.24,64.46,64.19,64.42,484164.0,63.7732,63.9916,63.7235,63.9519,484164.0
2023-05-26 14:15:00,64.42,64.58,64.32,64.51,534794.0,63.9519,64.1107,63.8526,64.0412,534794.0
2023-05-26 14:20:00,64.5,64.8,64.4,64.66,607664.0,64.0313,64.3291,63.932,64.1901,607664.0
2023-05-26 14:25:00,64.67,64.75,64.5,64.69,540221.0,64.2001,64.2795,64.0313,64.2199,540221.0
2023-05-26 14:30:00,64.69,64.71,64.47,64.48,443480.0,64.2199,64.2398,64.0015,64.0114,443480.0
2023-05-26 14:35:00,64.48,64.51,64.02,64.06,852264.0,64.0114,64.0412,63.5548,63.5945,852264.0
2023-05-26 14:40:00,64.07,64.23,63.94,64.22,613595.0,63.6044,63.7633,63.4754,63.7533,613595.0
2023-05-26 14:45:00,64.23,64.7,64.18,64.61,721656.0,63.7633,64.2298,63.7136,64.1405,721656.0
2023-05-26 14:50:00,64.6,64.86,64.55,64.75,534816.0,64.1306,64.3887,64.0809,64.2795,534816.0
2023-05-26 14:55:00,64.75,64.88,64.72,64.85,416331.0,64.2795,64.4085,64.2497,64.3788,416331.0
2023-05-26 15:00:00,64.85,65.22,64.85,64.97,1105170.0,64.3788,64.7461,64.3788,64.4979,1105170.0
2023-05-26 15:05:00,64.98,65.32,64.93,65.31,545783.0,64.5078,64.8453,64.4582,64.8354,545783.0
2023-05-26 15:10:00,65.31,65.33,65.07,65.16,476461.0,64.8354,64.8553,64.5972,64.6865,476461.0
2023-05-26 15:15:00,65.17,65.24,64.92,64.93,467858.0,64.6964,64.7659,64.4482,64.4582,467858.0
2023-05-26 15:20:00,64.92,65.24,64.83,65.0,705879.0,64.4482,64.7659,64.3589,64.5277,705879.0
2023-05-26 15:25:00,65.01,65.11,64.72,64.8,679090.0,64.5376,64.6369,64.2497,64.3291,679090.0
2023-05-26 15:30:00,64.8,64.96,64.61,64.72,804374.0,64.3291,64.488,64.1405,64.2497,804374.0
2023-05-26 15:35:00,64.71,64.77,64.61,64.66,572257.0,64.2398,64.2993,64.1405,64.1901,572257.0
2023-05-26 15:40:00,64.65,65.09,64.56,65.08,889504.0,64.1802,64.617,64.0909,64.6071,889504.0
2023-05-26 15:45:00,65.09,65.24,65.0,65.19,1013108.0,64.617,64.7659,64.5277,64.7163,1013108.0
2023-05-26 15:50:00,65.18,65.41,65.02,65.39,1237568.0,64.7064,64.9347,64.5475,64.9148,1237568.0
2023-05-26 15:55:00,65.4,65.75,65.4,65.66,3124234.0,64.9248,65.2722,64.9248,65.1829,3124234.0
2023-05-30 09:30:00,67.49,67.99,65.54,65.75,2953000.0,66.9996,67.4959,65.0637,65.2722,2953000.0
2023-05-30 09:35:00,65.79,65.99,64.5,64.86,1611505.0,65.3119,65.5105,64.0313,64.3887,1611505.0
2023-05-30 09:40:00,64.83,65.07,63.61,63.83,1574779.0,64.3589,64.5972,63.1478,63.3662,1574779.0
2023-05-30 09:45:00,63.81,65.25,63.66,64.73,1621261.0,63.3463,64.7758,63.1974,64.2596,1621261.0
2023-05-30 09:50:00,64.72,64.74,62.7,62.78,1481331.0,64.2497,64.2696,62.2444,62.3238,1481331.0
2023-05-30 09:55:00,62.78,63.35,62.15,62.28,1374422.0,62.3238,62.8897,61.6984,61.8274,1374422.0
2023-05-30 10:00:00,62.28,62.81,62.07,62.52,1039467.0,61.8274,62.3536,61.619,62.0657,1039467.0
2023-05-30 10:05:00,62.53,62.86,61.85,62.19,1002321.0,62.0756,62.4032,61.4006,61.7381,1002321.0
2023-05-30 10:10:00,62.18,62.84,62.04,62.17,968634.0,61.7282,62.3834,61.5892,61.7182,968634.0
2023-05-30 10:15:00,62.18,62.42,62.04,62.19,652721.0,61.7282,61.9664,61.5892,61.7381,652721.0
2023-05-30 10:20:00,62.21,62.25,61.55,61.57,884561.0,61.7579,61.7976,61.1027,61.1226,884561.0
2023-05-30 10:25:00,61.56,61.88,61.42,61.49,853414.0,61.1127,61.4303,60.9737,61.0432,853414.0
2023-05-30 10:30:00,61.46,62.0,61.39,61.64,710517.0,61.0134,61.5495,60.9439,61.1921,710517.0
2023-05-30 10:35:00,61.65,61.77,61.31,61.53,583418.0,61.202,61.3211,60.8645,61.0829,583418.0
2023-05-30 10:40:00,61.51,61.65,61.36,61.65,557848.0,61.063,61.202,60.9141,61.202,557848.0
2023-05-30 10:45:00,61.65,62.26,61.41,62.17,710052.0,61.202,61.8076,60.9638,61.7182,710052.0
2023-05-30 10:50:00,62.17,62.99,62.13,62.93,646549.0,61.7182,62.5323,61.6785,62.4727,646549.0
2023-05-30 10:55:00,62.95,63.76,62.93,63.66,756083.0,62.4926,63.2967,62.4727,63.1974,756083.0
2023-05-30 11:00:00,63.68,63.93,63.48,63.88,512639.0,63.2173,63.4654,63.0187,63.4158,512639.0
2023-05-30 11:05:00,63.89,64.11,63.62,63.99,555142.0,63.4257,63.6441,63.1577,63.525,555142.0
2023-05-30 11:10:00,63.99,64.12,63.73,63.77,403887.0,63.525,63.6541,63.2669,63.3066,403887.0
2023-05-30 11:15:00,63.77,63.78,63.31,63.42,464272.0,63.3066,63.3165,62.8499,62.9591,464272.0
2023-05-30 11:20:00,63.43,63.53,63.25,63.29,511456.0,62.9691,63.0683,62.7904,62.8301,511456.0
2023-05-30 11:25:00,63.31,63.75,63.26,63.75,453239.0,62.8499,63.2867,62.8003,63.2867,453239.0
2023-05-30 11:30:00,63.74,63.88,63.44,63.52,493324.0,63.2768,63.4158,62.979,63.0584,493324.0
2023-05-30 11:35:00,63.53,63.58,63.35,63.57,261701.0,63.0683,63.118,62.8897,63.1081,261701.0
2023-05-30 11:40:00,63.58,63.97,63.55,63.89,395147.0,63.118,63.5051,63.0882,63.4257,395147.0
2023-05-30 11:45:00,63.88,64.08,63.81,63.96,352381.0,63.4158,63.6143,63.3463,63.4952,352381.0
2023-05-30 11:50:00,63.96,64.22,63.9,64.0,357072.0,63.4952,63.7533,63.4357,63.5349,357072.0
2023-05-30 11:55:00,64.02,64.2,63.94,64.18,263964.0,63.5548,63.7335,63.4754,63.7136,263964.0
2023-05-30 12:00:00,64.2,64.29,63.86,63.95,383143.0,63.7335,63.8228,63.3959,63.4853,383143.0
2023-05-30 12:05:00,63.93,64.03,63.86,63.95,377487.0,63.4654,63.5647,63.3959,63.4853,377487.0
2023-05-30 12:10:00,63.94,64.09,63.9,63.98,487381.0,63.4754,63.6243,63.4357,63.5151,487381.0
2023-05-30 12:15:00,63.98,64.09,63.83,64.09,432089.0,63.5151,63.6243,63.3662,63.6243,432089.0
2023-05-30 12:20:00,64.08,64.26,63.89,64.07,494039.0,63.6143,63.793,63.4257,63.6044,494039.0
2023-05-30 12:25:00,64.09,64.33,63.93,63.96,277395.0,63.6243,63.8625,63.4654,63.4952,277395.0
2023-05-30 12:30:00,63.95,64.25,63.92,64.23,257215.0,63.4853,63.7831,63.4555,63.7633,257215.0
2023-05-30 12:35:00,64.25,64.47,64.24,64.31,273383.0,63.7831,64.0015,63.7732,63.8427,273383.0
2023-05-30 12:40:00,64.31,64.31,63.91,64.06,332990.0,63.8427,63.8427,63.4456,63.5945,332990.0
2023-05-30 12:45:00,64.06,64.28,64.01,64.17,229066.0,63.5945,63.8129,63.5449,63.7037,229066.0
2023-05-30 12:50:00,64.16,64.3,64.11,64.18,144220.0,63.6938,63.8327,63.6441,63.7136,144220.0
2023-05-30 12:55:00,64.17,64.3,64.13,64.23,140736.0,63.7037,63.8327,63.664,63.7633,140736.0
2023-05-30 13:00:00,64.23,64.24,63.83,63.94,242315.0,63.7633,63.7732,63.3662,63.4754,242315.0
2023-05-30 13:05:00,63.96,63.97,63.62,63.69,161265.0,63.4952,63.5051,63.1577,63.2272,161265.0
2023-05-30 13:10:00,63.7,63.94,63.64,63.73,159583.0,63.2371,63.4754,63.1775,63.2669,159583.0
2023-05-30 13:15:00,63.72,63.79,63.61,63.64,205936.0,63.257,63.3265,63.1478,63.1775,205936.0
2023-05-30 13:20:00,63.65,63.87,63.62,63.81,183760.0,63.1875,63.4059,63.1577,63.3463,183760.0
2023-05-30 13:25:00,63.83,63.93,63.29,63.58,276828.0,63.3662,63.4654,62.8301,63.118,276828.0
2023-05-30 13:30:00,63.58,63.62,63.26,63.43,244214.0,63.118,63.1577,62.8003,62.9691,244214.0
2023-05-30 13:35:00,63.41,63.57,63.22,63.37,188572.0,62.9492,63.1081,62.7606,62.9095,188572.0
2023-05-30 13:40:00,63.4,63.4,62.96,62.98,346715.0,62.9393,62.9393,62.5025,62.5223,346715.0
2023-05-30 13:45:00,62.97,62.98,62.77,62.8,319632.0,62.5124,62.5223,62.3139,62.3436,319632.0
2023-05-30 13:50:00,62.8,63.01,62.41,62.55,422464.0,62.3436,62.5521,61.9565,62.0955,422464.0
2023-05-30 13:55:00,62.56,62.57,62.37,62.56,275916.0,62.1054,62.1153,61.9168,62.1054,275916.0
2023-05-30 14:00:00,62.56,62.67,62.21,62.25,387364.0,62.1054,62.2146,61.7579,61.7976,387364.0
2023-05-30 14:05:00,62.24,62.47,62.14,62.38,369304.0,61.7877,62.016,61.6884,61.9267,369304.0
2023-05-30 14:10:00,62.38,62.6,62.37,62.46,201928.0,61.9267,62.1451,61.9168,62.0061,201928.0
2023-05-30 14:15:00,62.47,62.49,62.35,62.44,206564.0,62.016,62.0359,61.8969,61.9863,206564.0
2023-05-30 14:20:00,62.44,62.55,62.35,62.38,245902.0,61.9863,62.0955,61.8969,61.9267,245902.0
2023-05-30 14:25:00,62.35,62.54,62.27,62.46,313527.0,61.8969,62.0855,61.8175,62.0061,313527.0
2023-05-30 14:30:00,62.46,62.67,62.46,62.53,233753.0,62.0061,62.2146,62.0061,62.0756,233753.0
2023-05-30 14:35:00,62.54,62.58,62.42,62.48,175081.0,62.0855,62.1252,61.9664,62.026,175081.0
2023-05-30 14:40:00,62.48,62.54,62.43,62.51,213679.0,62.026,62.0855,61.9763,62.0558,213679.0
2023-05-30 14:45:00,62.52,62.78,62.42,62.77,333537.0,62.0657,62.3238,61.9664,62.3139,333537.0
2023-05-30 14:50:00,62.77,62.93,62.74,62.89,303159.0,62.3139,62.4727,62.2841,62.433,303159.0
2023-05-30 14:55:00,62.89,63.2,62.82,62.99,534482.0,62.433,62.7407,62.3635,62.5323,534482.0
2023-05-30 15:00:00,62.99,63.42,62.97,63.41,618814.0,62.5323,62.9591,62.5124,62.9492,618814.0
2023-05-30 15:05:00,63.41,63.49,63.29,63.4,408526.0,62.9492,63.0286,62.8301,62.9393,408526.0
2023-05-30 15:10:00,63.41,63.56,63.24,63.51,289759.0,62.9492,63.0981,62.7805,63.0485,289759.0
2023-05-30 15:15:00,63.51,63.53,63.28,63.48,238155.0,63.0485,63.0683,62.8202,63.0187,238155.0
2023-05-30 15:20:00,63.49,63.81,63.49,63.73,275017.0,63.0286,63.3463,63.0286,63.2669,275017.0
2023-05-30 15:25:00,63.73,63.82,63.71,63.74,216069.0,63.2669,63.3562,63.247,63.2768,216069.0
2023-05-30 15:30:00,63.74,63.98,63.71,63.92,254324.0,63.2768,63.5151,63.247,63.4555,254324.0
2023-05-30 15:35:00,63.92,63.93,63.64,63.69,353660.0,63.4555,63.4654,63.1775,63.2272,353660.0
2023-05-30 15:40:00,63.7,63.7,63.48,63.62,330551.0,63.2371,63.2371,63.0187,63.1577,330551.0
2023-05-30 15:45:00,63.61,63.7,63.36,63.46,421274.0,63.1478,63.2371,62.8996,62.9989,421274.0
2023-05-30 15:50:00,63.46,63.55,63.21,63.39,749611.0,62.9989,63.0882,62.7507,62.9294,749611.0
2023-05-30 15:55:00,63.39,63.54,63.27,63.45,1481563.0,62.9294,63.0783,62.8102,62.9889,1481563.0
2023-05-31 09:30:00,61.8,62.71,61.69,62.54,862182.0,61.3509,62.2543,61.2417,62.0855,862182.0
2023-05-31 09:35:00,62.58,63.1,62.25,63.1,982181.0,62.1252,62.6415,61.7976,62.6415,982181.0
2023-05-31 09:40:00,63.09,63.09,62.3,62.37,540253.0,62.6315,62.6315,61.8473,61.9168,540253.0
2023-05-31 09:45:00,62.4,62.41,61.85,62.18,534836.0,61.9466,61.9565,61.4006,61.7282,534836.0
2023-05-31 09:50:00,62.17,62.32,61.75,61.97,498219.0,61.7182,61.8671,61.3013,61.5197,498219.0
2023-05-31 09:55:00,61.96,62.17,61.78,61.84,259489.0,61.5098,61.7182,61.3311,61.3906,259489.0
2023-05-31 10:00:00,61.85,61.85,61.43,61.52,374175.0,61.4006,61.4006,60.9836,61.073,374175.0
2023-05-31 10:05:00,61.5,61.51,61.11,61.12,299136.0,61.0531,61.063,60.6659,60.6759,299136.0
2023-05-31 10:10:00,61.12,61.4,61.1,61.13,339762.0,60.6759,60.9538,60.656,60.6858,339762.0
2023-05-31 10:15:00,61.14,61.21,60.58,60.68,462868.0,60.6957,60.7652,60.1398,60.2391,462868.0
2023-05-31 10:20:00,60.65,60.85,60.58,60.74,359981.0,60.2093,60.4078,60.1398,60.2986,359981.0
2023-05-31 10:25:00,60.74,60.78,60.46,60.55,465118.0,60.2986,60.3383,60.0207,60.11,465118.0
2023-05-31 10:30:00,60.55,60.8,60.49,60.52,351162.0,60.11,60.3582,60.0504,60.0802,351162.0
2023-05-31 10:35:00,60.52,60.71,60.48,60.67,286952.0,60.0802,60.2688,60.0405,60.2291,286952.0
2023-05-31 10:40:00,60.67,60.87,60.58,60.69,259651.0,60.2291,60.4277,60.1398,60.249,259651.0
2023-05-31 10:45:00,60.69,60.91,60.61,60.87,271937.0,60.249,60.4674,60.1696,60.4277,271937.0
2023-05-31 10:50:00,60.88,61.0,60.82,60.92,311606.0,60.4376,60.5567,60.378,60.4773,311606.0
2023-05-31 10:55:00,60.9,60.95,60.52,60.57,236749.0,60.4575,60.5071,60.0802,60.1299,236749.0
2023-05-31 11:00:00,60.57,60.59,60.31,60.38,306865.0,60.1299,60.1497,59.8717,59.9412,306865.0
2023-05-31 11:05:00,60.37,60.56,60.19,60.34,295474.0,59.9313,60.1199,59.7526,59.9015,295474.0
2023-05-31 11:10:00,60.33,60.49,60.28,60.33,189446.0,59.8916,60.0504,59.842,59.8916,189446.0
2023-05-31 11:15:00,60.34,60.42,60.15,60.25,180878.0,59.9015,59.9809,59.7129,59.8122,180878.0
2023-05-31 11:20:00,60.26,60.29,60.08,60.1,256084.0,59.8221,59.8519,59.6434,59.6633,256084.0
2023-05-31 11:25:00,60.1,60.1,59.85,59.99,422822.0,59.6633,59.6633,59.4151,59.5541,422822.0
2023-05-31 11:30:00,60.0,60.21,59.8,59.88,280993.0,59.564,59.7725,59.3654,59.4449,280993.0
2023-05-31 11:35:00,59.87,59.87,59.67,59.81,205185.0,59.4349,59.4349,59.2364,59.3754,205185.0
2023-05-31 11:40:00,59.82,59.96,59.67,59.73,226989.0,59.3853,59.5243,59.2364,59.296,226989.0
2023-05-31 11:45:00,59.75,59.91,59.57,59.87,294833.0,59.3158,59.4747,59.1371,59.4349,294833.0
2023-05-31 11:50:00,59.87,60.01,59.79,59.83,175665.0,59.4349,59.5739,59.3555,59.3952,175665.0
2023-05-31 11:55:00,59.82,59.88,59.65,59.73,199384.0,59.3853,59.4449,59.2165,59.296,199384.0
2023-05-31 12:00:00,59.73,59.9,59.73,59.78,218557.0,59.296,59.4647,59.296,59.3456,218557.0
2023-05-31 12:05:00,59.79,59.8,59.48,59.65,214891.0,59.3555,59.3654,59.0478,59.2165,214891.0
2023-05-31 12:10:00,59.66,59.98,59.6,59.91,181764.0,59.2265,59.5441,59.1669,59.4747,181764.0
2023-05-31 12:15:00,59.92,59.92,59.61,59.66,196267.0,59.4846,59.4846,59.1768,59.2265,196267.0
2023-05-31 12:20:00,59.66,59.75,59.54,59.59,244462.0,59.2265,59.3158,59.1073,59.157,244462.0
2023-05-31 12:25:00,59.57,59.63,59.3,59.41,255988.0,59.1371,59.1967,58.8691,58.9783,255988.0
2023-05-31 12:30:00,59.41,59.71,59.39,59.7,162851.0,58.9783,59.2761,58.9584,59.2662,162851.0
2023-05-31 12:35:00,59.7,59.85,59.67,59.67,187227.0,59.2662,59.4151,59.2364,59.2364,187227.0
2023-05-31 12:40:00,59.66,59.7,59.54,59.63,174650.0,59.2265,59.2662,59.1073,59.1967,174650.0
2023-05-31 12:45:00,59.63,59.79,59.53,59.62,213257.0,59.1967,59.3555,59.0974,59.1868,213257.0
2023-05-31 12:50:00,59.62,59.64,59.33,59.52,182628.0,59.1868,59.2066,58.8989,59.0875,182628.0
2023-05-31 12:55:00,59.51,59.57,59.43,59.47,113602.0,59.0776,59.1371,58.9981,59.0378,113602.0
2023-05-31 13:00:00,59.47,59.51,59.18,59.26,275202.0,59.0378,59.0776,58.75,58.8294,275202.0
2023-05-31 13:05:00,59.25,59.42,59.15,59.36,244748.0,58.8194,58.9882,58.7202,58.9286,244748.0
2023-05-31 13:10:00,59.37,59.49,59.31,59.32,221515.0,58.9386,59.0577,58.879,58.8889,221515.0
2023-05-31 13:15:00,59.31,59.62,59.3,59.4,178915.0,58.879,59.1868,58.8691,58.9684,178915.0
2023-05-31 13:20:00,59.39,59.4,59.24,59.29,192671.0,58.9584,58.9684,58.8095,58.8592,192671.0
2023-05-31 13:25:00,59.3,59.5,59.3,59.5,160630.0,58.8691,59.0676,58.8691,59.0676,160630.0
2023-05-31 13:30:00,59.51,60.1,59.49,60.09,281030.0,59.0776,59.6633,59.0577,59.6533,281030.0
2023-05-31 13:35:00,60.09,60.31,60.04,60.19,326480.0,59.6533,59.8717,59.6037,59.7526,326480.0
2023-05-31 13:40:00,60.19,60.28,59.86,59.87,438131.0,59.7526,59.842,59.425,59.4349,438131.0
2023-05-31 13:45:00,59.87,59.87,59.45,59.51,289319.0,59.4349,59.4349,59.018,59.0776,289319.0
2023-05-31 13:50:00,59.5,59.66,59.45,59.46,148007.0,59.0676,59.2265,59.018,59.0279,148007.0
2023-05-31 13:55:00,59.46,59.57,59.41,59.57,214965.0,59.0279,59.1371,58.9783,59.1371,214965.0
2023-05-31 14:00:00,59.58,59.59,59.31,59.43,242327.0,59.147,59.157,58.879,58.9981,242327.0
2023-05-31 14:05:00,59.45,59.45,59.2,59.35,181548.0,59.018,59.018,58.7698,58.9187,181548.0
2023-05-31 14:10:00,59.35,59.46,59.3,59.38,204999.0,58.9187,59.0279,58.8691,58.9485,204999.0
2023-05-31 14:15:00,59.38,59.5,59.28,59.34,221868.0,58.9485,59.0676,58.8492,58.9088,221868.0
2023-05-31 14:20:00,59.33,59.34,59.16,59.2,213628.0,58.8989,58.9088,58.7301,58.7698,213628.0
2023-05-31 14:25:00,59.19,59.3,59.12,59.29,171708.0,58.7599,58.8691,58.6904,58.8592,171708.0
2023-05-31 14:30:00,59.29,59.3,59.16,59.22,148178.0,58.8592,58.8691,58.7301,58.7897,148178.0
2023-05-31 14:35:00,59.22,59.25,59.13,59.23,139088.0,58.7897,58.8194,58.7003,58.7996,139088.0
2023-05-31 14:40:00,59.23,59.25,59.11,59.17,197290.0,58.7996,58.8194,58.6805,58.74,197290.0
2023-05-31 14:45:00,59.18,59.25,59.04,59.05,168981.0,58.75,58.8194,58.611,58.6209,168981.0
2023-05-31 14:50:00,59.04,59.07,58.92,59.05,317213.0,58.611,58.6408,58.4918,58.6209,317213.0
2023-05-31 14:55:00,59.05,59.24,59.05,59.11,248797.0,58.6209,58.8095,58.6209,58.6805,248797.0
2023-05-31 15:00:00,59.11,59.11,58.81,58.9,212385.0,58.6805,58.6805,58.3826,58.472,212385.0
2023-05-31 15:05:00,58.89,59.01,58.84,58.92,226819.0,58.4621,58.5812,58.4124,58.4918,226819.0
2023-05-31 15:10:00,58.93,58.96,58.85,58.86,182260.0,58.5018,58.5316,58.4224,58.4323,182260.0
2023-05-31 15:15:00,58.86,58.9,58.75,58.84,241520.0,58.4323,58.472,58.3231,58.4124,241520.0
2023-05-31 15:20:00,58.84,59.0,58.78,58.98,220409.0,58.4124,58.5713,58.3529,58.5514,220409.0
2023-05-31 15:25:00,58.98,59.2,58.92,59.19,293039.0,58.5514,58.7698,58.4918,58.7599,293039.0
2023-05-31 15:30:00,59.2,59.27,58.93,59.04,424663.0,58.7698,58.8393,58.5018,58.611,424663.0
2023-05-31 15:35:00,59.04,59.08,58.89,58.94,267410.0,58.611,58.6507,58.4621,58.5117,267410.0
2023-05-31 15:40:00,58.94,58.94,58.64,58.75,569237.0,58.5117,58.5117,58.2139,58.3231,569237.0
2023-05-31 15:45:00,58.75,58.85,58.43,58.5,869663.0,58.3231,58.4224,58.0054,58.0749,869663.0
2023-05-31 15:50:00,58.5,58.77,58.33,58.48,1773966.0,58.0749,58.3429,57.9061,58.055,1773966.0
2023-05-31 15:55:00,58.48,58.62,58.4,58.53,1374519.0,58.055,58.194,57.9756,58.1047,1374519.0
2023-06-01 09:30:00,59.38,59.53,58.61,59.1,644664.0,58.9485,59.0974,58.1841,58.6705,644664.0
2023-06-01 09:35:00,59.1,59.62,58.97,59.53,380082.0,58.6705,59.1868,58.5415,59.0974,380082.0
2023-06-01 09:40:00,59.53,60.13,59.52,60.04,558699.0,59.0974,59.6931,59.0875,59.6037,558699.0
2023-06-01 09:45:00,60.04,60.19,59.79,60.12,609139.0,59.6037,59.7526,59.3555,59.6831,609139.0
2023-06-01 09:50:00,60.1,60.88,59.74,60.35,655980.0,59.6633,60.4376,59.3059,59.9115,655980.0
2023-06-01 09:55:00,60.36,60.8,60.28,60.44,407322.0,59.9214,60.3582,59.842,60.0008,407322.0
2023-06-01 10:00:00,60.47,60.76,60.36,60.57,340021.0,60.0306,60.3185,59.9214,60.1299,340021.0
2023-06-01 10:05:00,60.56,61.13,60.56,60.71,553505.0,60.1199,60.6858,60.1199,60.2688,553505.0
2023-06-01 10:10:00,60.7,60.79,60.39,60.66,409219.0,60.2589,60.3483,59.9512,60.2192,409219.0
2023-06-01 10:15:00,60.65,60.8,60.33,60.44,464053.0,60.2093,60.3582,59.8916,60.0008,464053.0
2023-06-01 10:20:00,60.44,60.44,60.16,60.26,418651.0,60.0008,60.0008,59.7228,59.8221,418651.0
2023-06-01 10:25:00,60.27,60.41,60.18,60.3,299964.0,59.832,59.971,59.7427,59.8618,299964.0
2023-06-01 10:30:00,60.31,60.37,60.05,60.06,270908.0,59.8717,59.9313,59.6136,59.6236,270908.0
2023-06-01 10:35:00,60.07,60.54,60.03,60.47,263841.0,59.6335,60.1001,59.5938,60.0306,263841.0
2023-06-01 10:40:00,60.44,60.89,60.37,60.88,173862.0,60.0008,60.4475,59.9313,60.4376,173862.0
2023-06-01 10:45:00,60.89,60.94,60.64,60.74,275806.0,60.4475,60.4972,60.1993,60.2986,275806.0
2023-06-01 10:50:00,60.74,60.74,60.33,60.34,155696.0,60.2986,60.2986,59.8916,59.9015,155696.0
2023-06-01 10:55:00,60.33,60.47,60.29,60.33,142786.0,59.8916,60.0306,59.8519,59.8916,142786.0
2023-06-01 11:00:00,60.33,60.51,60.29,60.5,116176.0,59.8916,60.0703,59.8519,60.0604,116176.0
2023-06-01 11:05:00,60.5,60.59,60.3,60.47,101186.0,60.0604,60.1497,59.8618,60.0306,101186.0
2023-06-01 11:10:00,60.47,60.65,60.4,60.62,124884.0,60.0306,60.2093,59.9611,60.1795,124884.0
2023-06-01 11:15:00,60.64,60.75,60.63,60.65,114806.0,60.1993,60.3085,60.1894,60.2093,114806.0
2023-06-01 11:20:00,60.65,60.87,60.57,60.84,118148.0,60.2093,60.4277,60.1299,60.3979,118148.0
2023-06-01 11:25:00,60.84,61.0,60.84,60.89,178875.0,60.3979,60.5567,60.3979,60.4475,178875.0
2023-06-01 11:30:00,60.9,61.06,60.88,61.04,200998.0,60.4575,60.6163,60.4376,60.5964,200998.0
2023-06-01 11:35:00,61.05,61.22,60.82,60.95,244720.0,60.6064,60.7751,60.378,60.5071,244720.0
2023-06-01 11:40:00,60.95,61.06,60.92,60.95,124643.0,60.5071,60.6163,60.4773,60.5071,124643.0
2023-06-01 11:45:00,60.93,61.12,60.93,60.97,147286.0,60.4872,60.6759,60.4872,60.5269,147286.0
2023-06-01 11:50:00,60.98,61.1,60.97,61.04,144356.0,60.5369,60.656,60.5269,60.5964,144356.0
2023-06-01 11:55:00,61.05,61.12,60.93,61.11,102378.0,60.6064,60.6759,60.4872,60.6659,102378.0
2023-06-01 12:00:00,61.12,61.46,61.12,61.44,253897.0,60.6759,61.0134,60.6759,60.9935,253897.0
2023-06-01 12:05:00,61.45,61.69,61.44,61.64,277192.0,61.0035,61.2417,60.9935,61.1921,277192.0
2023-06-01 12:10:00,61.63,61.75,61.45,61.51,213305.0,61.1822,61.3013,61.0035,61.063,213305.0
2023-06-01 12:15:00,61.52,61.67,61.41,61.62,193338.0,61.073,61.2219,60.9638,61.1722,193338.0
2023-06-01 12:20:00,61.63,61.75,61.55,61.73,182691.0,61.1822,61.3013,61.1027,61.2814,182691.0
2023-06-01 12:25:00,61.73,61.82,61.52,61.55,152007.0,61.2814,61.3708,61.073,61.1027,152007.0
2023-06-01 12:30:00,61.57,61.57,61.25,61.26,125873.0,61.1226,61.1226,60.8049,60.8148,125873.0
2023-06-01 12:35:00,61.28,61.45,61.25,61.44,84824.0,60.8347,61.0035,60.8049,60.9935,84824.0
2023-06-01 12:40:00,61.45,61.46,61.34,61.37,74356.0,61.0035,61.0134,60.8943,60.924,74356.0
2023-06-01 12:45:00,61.36,61.45,61.13,61.38,99472.0,60.9141,61.0035,60.6858,60.934,99472.0
2023-06-01 12:50:00,61.39,61.4,61.24,61.34,63278.0,60.9439,60.9538,60.795,60.8943,63278.0
2023-06-01 12:55:00,61.35,61.43,61.33,61.41,73500.0,60.9042,60.9836,60.8843,60.9638,73500.0
2023-06-01 13:00:00,61.41,61.45,61.33,61.41,79218.0,60.9638,61.0035,60.8843,60.9638,79218.0
2023-06-01 13:05:00,61.41,61.52,61.3,61.43,112966.0,60.9638,61.073,60.8545,60.9836,112966.0
2023-06-01 13:10:00,61.43,61.75,61.42,61.72,97314.0,60.9836,61.3013,60.9737,61.2715,97314.0
2023-06-01 13:15:00,61.72,61.73,61.6,61.7,99579.0,61.2715,61.2814,61.1524,61.2516,99579.0
2023-06-01 13:20:00,61.69,61.85,61.69,61.72,169897.0,61.2417,61.4006,61.2417,61.2715,169897.0
2023-06-01 13:25:00,61.71,61.76,61.48,61.49,165694.0,61.2616,61.3112,61.0332,61.0432,165694.0
2023-06-01 13:30:00,61.5,61.69,61.46,61.69,88848.0,61.0531,61.2417,61.0134,61.2417,88848.0
2023-06-01 13:35:00,61.7,61.74,61.58,61.58,76727.0,61.2516,61.2914,61.1325,61.1325,76727.0
2023-06-01 13:40:00,61.57,61.61,61.5,61.57,74041.0,61.1226,61.1623,61.0531,61.1226,74041.0
2023-06-01 13:45:00,61.57,61.57,61.44,61.52,102786.0,61.1226,61.1226,60.9935,61.073,102786.0
2023-06-01 13:50:00,61.53,61.75,61.46,61.75,119958.0,61.0829,61.3013,61.0134,61.3013,119958.0
2023-06-01 13:55:00,61.75,61.79,61.61,61.73,118630.0,61.3013,61.341,61.1623,61.2814,118630.0
2023-06-01 14:00:00,61.74,61.95,61.72,61.91,118764.0,61.2914,61.4998,61.2715,61.4601,118764.0
2023-06-01 14:05:00,61.91,61.91,61.82,61.88,108517.0,61.4601,61.4601,61.3708,61.4303,108517.0
2023-06-01 14:10:00,61.87,61.97,61.82,61.95,97739.0,61.4204,61.5197,61.3708,61.4998,97739.0
2023-06-01 14:15:00,61.95,61.98,61.74,61.78,109842.0,61.4998,61.5296,61.2914,61.3311,109842.0
2023-06-01 14:20:00,61.77,61.84,61.69,61.73,86472.0,61.3211,61.3906,61.2417,61.2814,86472.0
2023-06-01 14:25:00,61.73,61.74,61.49,61.65,145470.0,61.2814,61.2914,61.0432,61.202,145470.0
2023-06-01 14:30:00,61.64,61.72,61.5,61.51,103922.0,61.1921,61.2715,61.0531,61.063,103922.0
2023-06-01 14:35:00,61.5,61.68,61.49,61.62,124314.0,61.0531,61.2318,61.0432,61.1722,124314.0
2023-06-01 14:40:00,61.64,61.69,61.58,61.58,136496.0,61.1921,61.2417,61.1325,61.1325,136496.0
2023-06-01 14:45:00,61.57,61.57,61.47,61.55,99984.0,61.1226,61.1226,61.0233,61.1027,99984.0
2023-06-01 14:50:00,61.56,61.7,61.55,61.63,104443.0,61.1127,61.2516,61.1027,61.1822,104443.0
2023-06-01 14:55:00,61.63,61.76,61.58,61.61,97737.0,61.1822,61.3112,61.1325,61.1623,97737.0
2023-06-01 15:00:00,61.61,61.76,61.56,61.66,159949.0,61.1623,61.3112,61.1127,61.2119,159949.0
2023-06-01 15:05:00,61.66,61.96,61.66,61.96,123451.0,61.2119,61.5098,61.2119,61.5098,123451.0
2023-06-01 15:10:00,61.96,62.02,61.9,61.99,212900.0,61.5098,61.5693,61.4502,61.5395,212900.0
2023-06-01 15:15:00,61.99,62.1,61.91,61.91,181479.0,61.5395,61.6487,61.4601,61.4601,181479.0
2023-06-01 15:20:00,61.93,61.95,61.76,61.76,184742.0,61.48,61.4998,61.3112,61.3112,184742.0
2023-06-01 15:25:00,61.76,61.76,61.53,61.55,189480.0,61.3112,61.3112,61.0829,61.1027,189480.0
2023-06-01 15:30:00,61.54,61.62,61.23,61.28,292550.0,61.0928,61.1722,60.7851,60.8347,292550.0
2023-06-01 15:35:00,61.27,61.3,61.03,61.13,363944.0,60.8248,60.8545,60.5865,60.6858,363944.0
2023-06-01 15:40:00,61.12,61.26,60.97,61.26,478265.0,60.6759,60.8148,60.5269,60.8148,478265.0
2023-06-01 15:45:00,61.26,61.38,61.17,61.22,549768.0,60.8148,60.934,60.7255,60.7751,549768.0
2023-06-01 15:50:00,61.21,61.35,61.11,61.31,531023.0,60.7652,60.9042,60.6659,60.8645,531023.0
2023-06-01 15:55:00,61.3,61.3,61.07,61.1,855659.0,60.8545,60.8545,60.6262,60.656,855659.0
2023-06-02 09:30:00,62.24,62.48,61.92,62.02,438579.0,61.7877,62.026,61.47,61.5693,438579.0
2023-06-02 09:35:00,62.02,62.06,60.98,61.06,355287.0,61.5693,61.609,60.5369,60.6163,355287.0
2023-06-02 09:40:00,61.09,61.32,60.84,60.85,315998.0,60.6461,60.8744,60.3979,60.4078,315998.0
2023-06-02 09:45:00,60.88,60.94,60.23,60.52,377063.0,60.4376,60.4972,59.7923,60.0802,377063.0
2023-06-02 09:50:00,60.51,60.57,59.57,59.69,886422.0,60.0703,60.1299,59.1371,59.2562,886422.0
2023-06-02 09:55:00,59.71,59.73,59.24,59.47,625479.0,59.2761,59.296,58.8095,59.0378,625479.0
2023-06-02 10:00:00,59.48,59.57,59.13,59.48,408353.0,59.0478,59.1371,58.7003,59.0478,408353.0
2023-06-02 10:05:00,59.49,59.8,59.16,59.24,388196.0,59.0577,59.3654,58.7301,58.8095,388196.0
2023-06-02 10:10:00,59.24,59.61,59.22,59.47,313852.0,58.8095,59.1768,58.7897,59.0378,313852.0
2023-06-02 10:15:00,59.48,59.55,59.27,59.54,242128.0,59.0478,59.1173,58.8393,59.1073,242128.0
2023-06-02 10:20:00,59.54,59.59,59.24,59.25,199151.0,59.1073,59.157,58.8095,58.8194,199151.0
2023-06-02 10:25:00,59.24,59.42,59.2,59.32,367016.0,58.8095,58.9882,58.7698,58.8889,367016.0
2023-06-02 10:30:00,59.33,59.51,59.3,59.41,177183.0,58.8989,59.0776,58.8691,58.9783,177183.0
2023-06-02 10:35:00,59.41,59.52,59.29,59.5,257163.0,58.9783,59.0875,58.8592,59.0676,257163.0
2023-06-02 10:40:00,59.51,59.72,59.42,59.68,222946.0,59.0776,59.286,58.9882,59.2463,222946.0
2023-06-02 10:45:00,59.68,59.69,59.32,59.33,245772.0,59.2463,59.2562,58.8889,58.8989,245772.0
2023-06-02 10:50:00,59.33,59.63,59.27,59.62,300481.0,58.8989,59.1967,58.8393,59.1868,300481.0
2023-06-02 10:55:00,59.63,60.01,59.58,59.94,280368.0,59.1967,59.5739,59.147,59.5044,280368.0
2023-06-02 11:00:00,59.95,60.18,59.86,59.87,224928.0,59.5144,59.7427,59.425,59.4349,224928.0
2023-06-02 11:05:00,59.87,59.87,59.51,59.73,148473.0,59.4349,59.4349,59.0776,59.296,148473.0
2023-06-02 11:10:00,59.73,59.93,59.7,59.72,102215.0,59.296,59.4945,59.2662,59.286,102215.0
2023-06-02 11:15:00,59.72,59.84,59.7,59.75,119220.0,59.286,59.4052,59.2662,59.3158,119220.0
2023-06-02 11:20:00,59.75,60.12,59.74,60.1,100534.0,59.3158,59.6831,59.3059,59.6633,100534.0
2023-06-02 11:25:00,60.1,60.1,59.83,59.91,101024.0,59.6633,59.6633,59.3952,59.4747,101024.0
2023-06-02 11:30:00,59.9,59.92,59.62,59.64,128969.0,59.4647,59.4846,59.1868,59.2066,128969.0
2023-06-02 11:35:00,59.63,59.66,59.46,59.64,187925.0,59.1967,59.2265,59.0279,59.2066,187925.0
2023-06-02 11:40:00,59.65,60.04,59.63,60.02,109416.0,59.2165,59.6037,59.1967,59.5839,109416.0
2023-06-02 11:45:00,60.02,60.03,59.76,59.82,71320.0,59.5839,59.5938,59.3257,59.3853,71320.0
2023-06-02 11:50:00,59.81,59.81,59.6,59.73,72271.0,59.3754,59.3754,59.1669,59.296,72271.0
2023-06-02 11:55:00,59.73,59.74,59.61,59.67,63390.0,59.296,59.3059,59.1768,59.2364,63390.0
2023-06-02 12:00:00,59.68,59.7,59.5,59.62,109208.0,59.2463,59.2662,59.0676,59.1868,109208.0
2023-06-02 12:05:00,59.62,59.68,59.55,59.65,113350.0,59.1868,59.2463,59.1173,59.2165,113350.0
2023-06-02 12:10:00,59.66,59.7,59.56,59.58,77569.0,59.2265,59.2662,59.1272,59.147,77569.0
2023-06-02 12:15:00,59.58,59.73,59.47,59.71,116083.0,59.147,59.296,59.0378,59.2761,116083.0
2023-06-02 12:20:00,59.74,59.89,59.74,59.88,101062.0,59.3059,59.4548,59.3059,59.4449,101062.0
2023-06-02 12:25:00,59.9,59.95,59.81,59.92,85927.0,59.4647,59.5144,59.3754,59.4846,85927.0
2023-06-02 12:30:00,59.92,59.99,59.89,59.99,73910.0,59.4846,59.5541,59.4548,59.5541,73910.0
2023-06-02 12:35:00,59.98,60.15,59.98,60.13,86655.0,59.5441,59.7129,59.5441,59.6931,86655.0
2023-06-02 12:40:00,60.12,60.25,60.12,60.2,93515.0,59.6831,59.8122,59.6831,59.7625,93515.0
2023-06-02 12:45:00,60.19,60.21,59.98,60.0,117433.0,59.7526,59.7725,59.5441,59.564,117433.0
2023-06-02 12:50:00,59.99,60.03,59.93,60.01,64447.0,59.5541,59.5938,59.4945,59.5739,64447.0
2023-06-02 12:55:00,60.01,60.02,59.72,59.74,96498.0,59.5739,59.5839,59.286,59.3059,96498.0
2023-06-02 13:00:00,59.74,59.79,59.63,59.78,125623.0,59.3059,59.3555,59.1967,59.3456,125623.0
2023-06-02 13:05:00,59.79,59.88,59.7,59.79,157327.0,59.3555,59.4449,59.2662,59.3555,157327.0
2023-06-02 13:10:00,59.79,59.96,59.75,59.96,93040.0,59.3555,59.5243,59.3158,59.5243,93040.0
2023-06-02 13:15:00,59.96,60.03,59.81,59.86,92161.0,59.5243,59.5938,59.3754,59.425,92161.0
2023-06-02 13:20:00,59.86,59.94,59.85,59.88,44675.0,59.425,59.5044,59.4151,59.4449,44675.0
2023-06-02 13:25:00,59.88,59.92,59.86,59.87,28210.0,59.4449,59.4846,59.425,59.4349,28210.0
2023-06-02 13:30:00,59.87,59.87,59.58,59.74,77586.0,59.4349,59.4349,59.147,59.3059,77586.0
2023-06-02 13:35:00,59.75,59.82,59.72,59.8,49893.0,59.3158,59.3853,59.286,59.3654,49893.0
2023-06-02 13:40:00,59.8,59.9,59.78,59.88,46557.0,59.3654,59.4647,59.3456,59.4449,46557.0
2023-06-02 13:45:00,59.88,59.97,59.83,59.84,85376.0,59.4449,59.5342,59.3952,59.4052,85376.0
2023-06-02 13:50:00,59.84,59.87,59.66,59.73,68284.0,59.4052,59.4349,59.2265,59.296,68284.0
2023-06-02 13:55:00,59.73,59.82,59.66,59.82,67264.0,59.296,59.3853,59.2265,59.3853,67264.0
2023-06-02 14:00:00,59.82,59.93,59.79,59.88,60886.0,59.3853,59.4945,59.3555,59.4449,60886.0
2023-06-02 14:05:00,59.86,59.87,59.57,59.72,94393.0,59.425,59.4349,59.1371,59.286,94393.0
2023-06-02 14:10:00,59.72,59.73,59.61,59.61,57688.0,59.286,59.296,59.1768,59.1768,57688.0
2023-06-02 14:15:00,59.62,59.73,59.57,59.73,69386.0,59.1868,59.296,59.1371,59.296,69386.0
2023-06-02 14:20:00,59.73,59.76,59.69,59.73,74344.0,59.296,59.3257,59.2562,59.296,74344.0
2023-06-02 14:25:00,59.72,59.75,59.67,59.73,49168.0,59.286,59.3158,59.2364,59.296,49168.0
2023-06-02 14:30:00,59.73,59.75,59.66,59.67,75993.0,59.296,59.3158,59.2265,59.2364,75993.0
2023-06-02 14:35:00,59.66,59.69,59.58,59.61,57482.0,59.2265,59.2562,59.147,59.1768,57482.0
2023-06-02 14:40:00,59.61,59.62,59.52,59.54,41186.0,59.1768,59.1868,59.0875,59.1073,41186.0
2023-06-02 14:45:00,59.53,59.63,59.51,59.59,65927.0,59.0974,59.1967,59.0776,59.157,65927.0
2023-06-02 14:50:00,59.59,59.66,59.52,59.62,80265.0,59.157,59.2265,59.0875,59.1868,80265.0
2023-06-02 14:55:00,59.62,59.63,59.46,59.51,132271.0,59.1868,59.1967,59.0279,59.0776,132271.0
2023-06-02 15:00:00,59.52,59.56,59.49,59.52,83986.0,59.0875,59.1272,59.0577,59.0875,83986.0
2023-06-02 15:05:00,59.53,59.69,59.49,59.54,90606.0,59.0974,59.2562,59.0577,59.1073,90606.0
2023-06-02 15:10:00,59.54,59.55,59.42,59.51,91435.0,59.1073,59.1173,58.9882,59.0776,91435.0
2023-06-02 15:15:00,59.54,59.62,59.47,59.54,84937.0,59.1073,59.1868,59.0378,59.1073,84937.0
2023-06-02 15:20:00,59.53,59.66,59.46,59.48,96575.0,59.0974,59.2265,59.0279,59.0478,96575.0
2023-06-02 15:25:00,59.48,59.6,59.43,59.5,75619.0,59.0478,59.1669,58.9981,59.0676,75619.0
2023-06-02 15:30:00,59.48,59.72,59.47,59.71,128512.0,59.0478,59.286,59.0378,59.2761,128512.0
2023-06-02 15:35:00,59.72,59.97,59.7,59.89,137750.0,59.286,59.5342,59.2662,59.4548,137750.0
2023-06-02 15:40:00,59.89,59.97,59.87,59.95,128201.0,59.4548,59.5342,59.4349,59.5144,128201.0
2023-06-02 15:45:00,59.96,60.03,59.86,59.98,208012.0,59.5243,59.5938,59.425,59.5441,208012.0
2023-06-02 15:50:00,59.98,60.19,59.9,60.15,355768.0,59.5441,59.7526,59.4647,59.7129,355768.0
2023-06-02 15:55:00,60.15,60.23,60.04,60.19,703335.0,59.7129,59.7923,59.6037,59.7526,703335.0
2023-06-05 09:30:00,59.71,59.71,59.14,59.42,366022.0,59.2761,59.2761,58.7102,58.9882,366022.0
2023-06-05 09:35:00,59.43,59.52,59.1,59.29,214480.0,58.9981,59.0875,58.6705,58.8592,214480.0
2023-06-05 09:40:00,59.29,59.54,59.04,59.05,192120.0,58.8592,59.1073,58.611,58.6209,192120.0
2023-06-05 09:45:00,59.06,59.25,58.95,59.05,205873.0,58.6308,58.8194,58.5216,58.6209,205873.0
2023-06-05 09:50:00,59.03,59.03,58.4,58.44,190626.0,58.601,58.601,57.9756,58.0153,190626.0
2023-06-05 09:55:00,58.45,58.52,57.96,58.16,356630.0,58.0253,58.0948,57.5388,57.7374,356630.0
2023-06-05 10:00:00,58.16,58.37,58.1,58.15,369075.0,57.7374,57.9458,57.6778,57.7274,369075.0
2023-06-05 10:05:00,58.15,58.23,57.68,57.69,563063.0,57.7274,57.8069,57.2609,57.2708,563063.0
2023-06-05 10:10:00,57.69,57.89,57.63,57.66,482587.0,57.2708,57.4693,57.2112,57.241,482587.0
2023-06-05 10:15:00,57.66,57.77,57.25,57.67,694149.0,57.241,57.3502,56.834,57.2509,694149.0
2023-06-05 10:20:00,57.66,57.91,57.51,57.63,285066.0,57.241,57.4892,57.0921,57.2112,285066.0
2023-06-05 10:25:00,57.64,57.84,57.53,57.83,190945.0,57.2211,57.4197,57.1119,57.4098,190945.0
2023-06-05 10:30:00,57.83,58.07,57.75,57.96,291225.0,57.4098,57.648,57.3303,57.5388,291225.0
2023-06-05 10:35:00,57.95,58.17,57.85,57.88,220804.0,57.5289,57.7473,57.4296,57.4594,220804.0
2023-06-05 10:40:00,57.89,57.99,57.81,57.87,134263.0,57.4693,57.5686,57.3899,57.4495,134263.0
2023-06-05 10:45:00,57.88,57.98,57.72,57.78,183814.0,57.4594,57.5587,57.3006,57.3601,183814.0
2023-06-05 10:50:00,57.79,58.11,57.77,58.1,232664.0,57.3701,57.6877,57.3502,57.6778,232664.0
2023-06-05 10:55:00,58.1,58.26,58.04,58.16,183858.0,57.6778,57.8366,57.6182,57.7374,183858.0
2023-06-05 11:00:00,58.19,58.19,57.94,57.98,123549.0,57.7671,57.7671,57.519,57.5587,123549.0
2023-06-05 11:05:00,57.98,58.23,57.9,58.21,162313.0,57.5587,57.8069,57.4793,57.787,162313.0
2023-06-05 11:10:00,58.2,58.3,58.1,58.15,235110.0,57.7771,57.8763,57.6778,57.7274,235110.0
2023-06-05 11:15:00,58.13,58.21,57.99,58.04,184919.0,57.7076,57.787,57.5686,57.6182,184919.0
2023-06-05 11:20:00,58.03,58.1,57.98,58.08,113260.0,57.6083,57.6778,57.5587,57.6579,113260.0
2023-06-05 11:25:00,58.08,58.11,57.96,57.99,127071.0,57.6579,57.6877,57.5388,57.5686,127071.0
2023-06-05 11:30:00,57.98,58.03,57.9,57.93,131819.0,57.5587,57.6083,57.4793,57.509,131819.0
2023-06-05 11:35:00,57.95,58.02,57.82,57.91,175287.0,57.5289,57.5984,57.3998,57.4892,175287.0
2023-06-05 11:40:00,57.92,58.15,57.91,58.1,207331.0,57.4991,57.7274,57.4892,57.6778,207331.0
2023-06-05 11:45:00,58.09,58.21,58.08,58.11,91785.0,57.6679,57.787,57.6579,57.6877,91785.0
2023-06-05 11:50:00,58.12,58.15,58.04,58.05,65260.0,57.6977,57.7274,57.6182,57.6282,65260.0
2023-06-05 11:55:00,58.05,58.11,57.96,58.02,115516.0,57.6282,57.6877,57.5388,57.5984,115516.0
2023-06-05 12:00:00,58.01,58.04,57.77,57.8,94182.0,57.5885,57.6182,57.3502,57.38,94182.0
2023-06-05 12:05:00,57.81,58.08,57.77,58.02,86617.0,57.3899,57.6579,57.3502,57.5984,86617.0
2023-06-05 12:10:00,58.04,58.12,57.95,58.02,57982.0,57.6182,57.6977,57.5289,57.5984,57982.0
2023-06-05 12:15:00,58.03,58.2,58.01,58.15,94170.0,57.6083,57.7771,57.5885,57.7274,94170.0
2023-06-05 12:20:00,58.14,58.15,58.01,58.1,54691.0,57.7175,57.7274,57.5885,57.6778,54691.0
2023-06-05 12:25:00,58.12,58.2,58.09,58.19,78164.0,57.6977,57.7771,57.6679,57.7671,78164.0
2023-06-05 12:30:00,58.19,58.28,58.16,58.18,100279.0,57.7671,57.8565,57.7374,57.7572,100279.0
2023-06-05 12:35:00,58.17,58.17,58.02,58.07,62263.0,57.7473,57.7473,57.5984,57.648,62263.0
2023-06-05 12:40:00,58.06,58.15,58.05,58.14,48483.0,57.6381,57.7274,57.6282,57.7175,48483.0
2023-06-05 12:45:00,58.14,58.21,58.09,58.09,115640.0,57.7175,57.787,57.6679,57.6679,115640.0
2023-06-05 12:50:00,58.09,58.16,57.93,57.98,133051.0,57.6679,57.7374,57.509,57.5587,133051.0
2023-06-05 12:55:00,57.98,58.1,57.95,58.05,48948.0,57.5587,57.6778,57.5289,57.6282,48948.0
2023-06-05 13:00:00,58.04,58.11,58.03,58.09,44335.0,57.6182,57.6877,57.6083,57.6679,44335.0
2023-06-05 13:05:00,58.08,58.15,58.07,58.12,45288.0,57.6579,57.7274,57.648,57.6977,45288.0
2023-06-05 13:10:00,58.12,58.22,58.1,58.1,84527.0,57.6977,57.7969,57.6778,57.6778,84527.0
2023-06-05 13:15:00,58.09,58.13,57.98,58.13,93738.0,57.6679,57.7076,57.5587,57.7076,93738.0
2023-06-05 13:20:00,58.11,58.21,58.09,58.19,60429.0,57.6877,57.787,57.6679,57.7671,60429.0
2023-06-05 13:25:00,58.19,58.22,58.07,58.11,105616.0,57.7671,57.7969,57.648,57.6877,105616.0
2023-06-05 13:30:00,58.11,58.21,58.04,58.19,67916.0,57.6877,57.787,57.6182,57.7671,67916.0
2023-06-05 13:35:00,58.18,58.18,57.95,57.98,51858.0,57.7572,57.7572,57.5289,57.5587,51858.0
2023-06-05 13:40:00,57.98,58.06,57.96,58.05,61724.0,57.5587,57.6381,57.5388,57.6282,61724.0
2023-06-05 13:45:00,58.04,58.09,57.9,57.92,37985.0,57.6182,57.6679,57.4793,57.4991,37985.0
2023-06-05 13:50:00,57.92,57.96,57.85,57.96,46189.0,57.4991,57.5388,57.4296,57.5388,46189.0
2023-06-05 13:55:00,57.95,58.04,57.95,58.01,63325.0,57.5289,57.6182,57.5289,57.5885,63325.0
2023-06-05 14:00:00,58.01,58.12,57.96,58.01,52224.0,57.5885,57.6977,57.5388,57.5885,52224.0
2023-06-05 14:05:00,58.0,58.01,57.65,57.76,154642.0,57.5785,57.5885,57.2311,57.3403,154642.0
2023-06-05 14:10:00,57.76,57.87,57.71,57.85,92086.0,57.3403,57.4495,57.2906,57.4296,92086.0
2023-06-05 14:15:00,57.85,58.01,57.81,57.94,128559.0,57.4296,57.5885,57.3899,57.519,128559.0
2023-06-05 14:20:00,57.95,57.95,57.83,57.89,60510.0,57.5289,57.5289,57.4098,57.4693,60510.0
2023-06-05 14:25:00,57.89,57.9,57.75,57.8,86863.0,57.4693,57.4793,57.3303,57.38,86863.0
2023-06-05 14:30:00,57.81,57.82,57.47,57.54,144629.0,57.3899,57.3998,57.0524,57.1219,144629.0
2023-06-05 14:35:00,57.53,57.64,57.52,57.54,103961.0,57.1119,57.2211,57.102,57.1219,103961.0
2023-06-05 14:40:00,57.53,57.8,57.53,57.8,91372.0,57.1119,57.38,57.1119,57.38,91372.0
2023-06-05 14:45:00,57.79,57.82,57.69,57.7,68306.0,57.3701,57.3998,57.2708,57.2807,68306.0
2023-06-05 14:50:00,57.71,57.8,57.63,57.78,107609.0,57.2906,57.38,57.2112,57.3601,107609.0
2023-06-05 14:55:00,57.78,57.92,57.77,57.85,79868.0,57.3601,57.4991,57.3502,57.4296,79868.0
2023-06-05 15:00:00,57.86,57.87,57.66,57.73,81851.0,57.4395,57.4495,57.241,57.3105,81851.0
2023-06-05 15:05:00,57.72,57.82,57.67,57.69,74785.0,57.3006,57.3998,57.2509,57.2708,74785.0
2023-06-05 15:10:00,57.72,57.87,57.69,57.82,71615.0,57.3006,57.4495,57.2708,57.3998,71615.0
2023-06-05 15:15:00,57.84,58.03,57.81,57.95,121437.0,57.4197,57.6083,57.3899,57.5289,121437.0
2023-06-05 15:20:00,57.96,58.09,57.94,58.07,88368.0,57.5388,57.6679,57.519,57.648,88368.0
2023-06-05 15:25:00,58.07,58.07,57.91,57.98,128177.0,57.648,57.648,57.4892,57.5587,128177.0
2023-06-05 15:30:00,57.98,58.01,57.84,57.86,131566.0,57.5587,57.5885,57.4197,57.4395,131566.0
2023-06-05 15:35:00,57.85,57.93,57.8,57.89,209383.0,57.4296,57.509,57.38,57.4693,209383.0
2023-06-05 15:40:00,57.89,58.0,57.86,57.94,169491.0,57.4693,57.5785,57.4395,57.519,169491.0
2023-06-05 15:45:00,57.94,57.98,57.88,57.94,142655.0,57.519,57.5587,57.4594,57.519,142655.0
2023-06-05 15:50:00,57.93,58.09,57.9,58.03,338850.0,57.509,57.6679,57.4793,57.6083,338850.0
2023-06-05 15:55:00,58.03,58.11,57.91,58.06,794151.0,57.6083,57.6877,57.4892,57.6381,794151.0
2023-06-06 09:30:00,58.1,58.58,58.04,58.27,494149.0,57.6778,58.1543,57.6182,57.8466,494149.0
2023-06-06 09:35:00,58.25,59.09,58.2,59.0,350816.0,57.8267,58.6606,57.7771,58.5713,350816.0
2023-06-06 09:40:00,59.0,59.6,59.0,59.12,551128.0,58.5713,59.1669,58.5713,58.6904,551128.0
2023-06-06 09:45:00,59.1,59.67,59.1,59.24,501505.0,58.6705,59.2364,58.6705,58.8095,501505.0
2023-06-06 09:50:00,59.26,59.3,58.57,58.84,655745.0,58.8294,58.8691,58.1444,58.4124,655745.0
2023-06-06 09:55:00,58.84,59.13,58.73,59.1,210516.0,58.4124,58.7003,58.3032,58.6705,210516.0
2023-06-06 10:00:00,59.11,59.15,58.46,58.48,196851.0,58.6805,58.7202,58.0352,58.055,196851.0
2023-06-06 10:05:00,58.48,58.67,58.37,58.66,252919.0,58.055,58.2437,57.9458,58.2337,252919.0
2023-06-06 10:10:00,58.66,58.76,58.4,58.46,177915.0,58.2337,58.333,57.9756,58.0352,177915.0
2023-06-06 10:15:00,58.42,58.62,58.39,58.59,162099.0,57.9955,58.194,57.9657,58.1642,162099.0
2023-06-06 10:20:00,58.6,58.62,58.26,58.58,213017.0,58.1742,58.194,57.8366,58.1543,213017.0
2023-06-06 10:25:00,58.59,58.69,58.47,58.6,173524.0,58.1642,58.2635,58.0451,58.1742,173524.0
2023-06-06 10:30:00,58.59,58.81,58.57,58.66,137261.0,58.1642,58.3826,58.1444,58.2337,137261.0
2023-06-06 10:35:00,58.66,58.74,58.55,58.66,94636.0,58.2337,58.3132,58.1245,58.2337,94636.0
2023-06-06 10:40:00,58.67,58.84,58.6,58.84,82052.0,58.2437,58.4124,58.1742,58.4124,82052.0
2023-06-06 10:45:00,58.85,59.18,58.84,59.16,128707.0,58.4224,58.75,58.4124,58.7301,128707.0
2023-06-06 10:50:00,59.15,59.25,59.09,59.16,146258.0,58.7202,58.8194,58.6606,58.7301,146258.0
2023-06-06 10:55:00,59.15,59.78,59.08,59.75,330860.0,58.7202,59.3456,58.6507,59.3158,330860.0
2023-06-06 11:00:00,59.74,59.96,59.68,59.9,570333.0,59.3059,59.5243,59.2463,59.4647,570333.0
2023-06-06 11:05:00,59.89,60.15,59.89,60.03,348694.0,59.4548,59.7129,59.4548,59.5938,348694.0
2023-06-06 11:10:00,60.03,60.18,59.94,60.14,228015.0,59.5938,59.7427,59.5044,59.703,228015.0
2023-06-06 11:15:00,60.16,60.31,59.95,60.19,326975.0,59.7228,59.8717,59.5144,59.7526,326975.0
2023-06-06 11:20:00,60.2,60.22,59.89,59.9,193975.0,59.7625,59.7824,59.4548,59.4647,193975.0
2023-06-06 11:25:00,59.91,59.91,59.66,59.78,202137.0,59.4747,59.4747,59.2265,59.3456,202137.0
2023-06-06 11:30:00,59.79,59.91,59.71,59.77,156788.0,59.3555,59.4747,59.2761,59.3357,156788.0
2023-06-06 11:35:00,59.78,59.86,59.69,59.78,106718.0,59.3456,59.425,59.2562,59.3456,106718.0
2023-06-06 11:40:00,59.79,59.82,59.61,59.7,106842.0,59.3555,59.3853,59.1768,59.2662,106842.0
2023-06-06 11:45:00,59.73,60.15,59.72,60.14,96116.0,59.296,59.7129,59.286,59.703,96116.0
2023-06-06 11:50:00,60.15,60.15,59.97,60.01,90801.0,59.7129,59.7129,59.5342,59.5739,90801.0
2023-06-06 11:55:00,60.01,60.14,59.91,60.13,104624.0,59.5739,59.703,59.4747,59.6931,104624.0
2023-06-06 12:00:00,60.13,60.21,60.03,60.05,127279.0,59.6931,59.7725,59.5938,59.6136,127279.0
2023-06-06 12:05:00,60.04,60.04,59.66,59.76,270642.0,59.6037,59.6037,59.2265,59.3257,270642.0
2023-06-06 12:10:00,59.76,59.81,59.71,59.77,142669.0,59.3257,59.3754,59.2761,59.3357,142669.0
2023-06-06 12:15:00,59.78,59.8,59.7,59.78,158736.0,59.3456,59.3654,59.2662,59.3456,158736.0
2023-06-06 12:20:00,59.78,59.87,59.73,59.82,83659.0,59.3456,59.4349,59.296,59.3853,83659.0
2023-06-06 12:25:00,59.83,59.85,59.75,59.77,73722.0,59.3952,59.4151,59.3158,59.3357,73722.0
2023-06-06 12:30:00,59.77,59.81,59.73,59.76,78409.0,59.3357,59.3754,59.296,59.3257,78409.0
2023-06-06 12:35:00,59.77,59.78,59.35,59.45,149114.0,59.3357,59.3456,58.9187,59.018,149114.0
2023-06-06 12:40:00,59.46,59.5,59.2,59.35,152335.0,59.0279,59.0676,58.7698,58.9187,152335.0
2023-06-06 12:45:00,59.35,59.38,59.16,59.16,91222.0,58.9187,58.9485,58.7301,58.7301,91222.0
2023-06-06 12:50:00,59.16,59.22,59.07,59.16,102919.0,58.7301,58.7897,58.6408,58.7301,102919.0
2023-06-06 12:55:00,59.15,59.23,58.97,58.98,109977.0,58.7202,58.7996,58.5415,58.5514,109977.0
2023-06-06 13:00:00,58.96,59.0,58.86,58.95,97158.0,58.5316,58.5713,58.4323,58.5216,97158.0
2023-06-06 13:05:00,58.95,58.98,58.9,58.97,84698.0,58.5216,58.5514,58.472,58.5415,84698.0
2023-06-06 13:10:00,58.96,59.08,58.91,59.08,104181.0,58.5316,58.6507,58.4819,58.6507,104181.0
2023-06-06 13:15:00,59.08,59.09,58.91,59.02,84737.0,58.6507,58.6606,58.4819,58.5911,84737.0
2023-06-06 13:20:00,59.0,59.07,58.8,58.86,85713.0,58.5713,58.6408,58.3727,58.4323,85713.0
2023-06-06 13:25:00,58.86,59.02,58.73,59.02,116233.0,58.4323,58.5911,58.3032,58.5911,116233.0
2023-06-06 13:30:00,59.02,59.1,58.99,59.08,74701.0,58.5911,58.6705,58.5613,58.6507,74701.0
2023-06-06 13:35:00,59.09,59.17,59.04,59.05,90698.0,58.6606,58.74,58.611,58.6209,90698.0
2023-06-06 13:40:00,59.05,59.08,58.97,59.02,73673.0,58.6209,58.6507,58.5415,58.5911,73673.0
2023-06-06 13:45:00,59.01,59.09,58.94,58.98,135179.0,58.5812,58.6606,58.5117,58.5514,135179.0
2023-06-06 13:50:00,58.98,59.01,58.87,58.91,105221.0,58.5514,58.5812,58.4422,58.4819,105221.0
2023-06-06 13:55:00,58.9,58.9,58.74,58.85,89712.0,58.472,58.472,58.3132,58.4224,89712.0
2023-06-06 14:00:00,58.86,58.97,58.84,58.92,57308.0,58.4323,58.5415,58.4124,58.4918,57308.0
2023-06-06 14:05:00,58.92,59.08,58.89,59.07,119195.0,58.4918,58.6507,58.4621,58.6408,119195.0
2023-06-06 14:10:00,59.08,59.13,59.02,59.05,37095.0,58.6507,58.7003,58.5911,58.6209,37095.0
2023-06-06 14:15:00,59.05,59.16,58.99,59.02,53688.0,58.6209,58.7301,58.5613,58.5911,53688.0
2023-06-06 14:20:00,59.02,59.06,58.97,59.01,49646.0,58.5911,58.6308,58.5415,58.5812,49646.0
2023-06-06 14:25:00,59.01,59.14,59.0,59.1,51101.0,58.5812,58.7102,58.5713,58.6705,51101.0
2023-06-06 14:30:00,59.11,59.17,58.98,59.04,62804.0,58.6805,58.74,58.5514,58.611,62804.0
2023-06-06 14:35:00,59.04,59.09,58.99,59.05,46952.0,58.611,58.6606,58.5613,58.6209,46952.0
2023-06-06 14:40:00,59.03,59.11,59.01,59.04,51951.0,58.601,58.6805,58.5812,58.611,51951.0
2023-06-06 14:45:00,59.03,59.1,58.99,59.1,43610.0,58.601,58.6705,58.5613,58.6705,43610.0
2023-06-06 14:50:00,59.1,59.15,59.08,59.1,46664.0,58.6705,58.7202,58.6507,58.6705,46664.0
2023-06-06 14:55:00,59.11,59.11,59.05,59.1,49744.0,58.6805,58.6805,58.6209,58.6705,49744.0
2023-06-06 15:00:00,59.1,59.13,59.04,59.09,77412.0,58.6705,58.7003,58.611,58.6606,77412.0
2023-06-06 15:05:00,59.09,59.23,59.08,59.19,99303.0,58.6606,58.7996,58.6507,58.7599,99303.0
2023-06-06 15:10:00,59.18,59.18,59.1,59.11,58797.0,58.75,58.75,58.6705,58.6805,58797.0
2023-06-06 15:15:00,59.1,59.13,59.05,59.11,71508.0,58.6705,58.7003,58.6209,58.6805,71508.0
2023-06-06 15:20:00,59.11,59.21,59.06,59.15,81748.0,58.6805,58.7797,58.6308,58.7202,81748.0
2023-06-06 15:25:00,59.15,59.17,59.04,59.08,73063.0,58.7202,58.74,58.611,58.6507,73063.0
2023-06-06 15:30:00,59.08,59.14,59.05,59.07,88067.0,58.6507,58.7102,58.6209,58.6408,88067.0
2023-06-06 15:35:00,59.06,59.08,58.86,58.94,166949.0,58.6308,58.6507,58.4323,58.5117,166949.0
2023-06-06 15:40:00,58.95,59.1,58.91,59.06,128994.0,58.5216,58.6705,58.4819,58.6308,128994.0
2023-06-06 15:45:00,59.05,59.12,58.88,58.92,171767.0,58.6209,58.6904,58.4521,58.4918,171767.0
2023-06-06 15:50:00,58.92,59.05,58.81,59.01,297815.0,58.4918,58.6209,58.3826,58.5812,297815.0
2023-06-06 15:55:00,59.01,59.17,59.0,59.14,619663.0,58.5812,58.74,58.5713,58.7102,619663.0
2023-06-07 09:30:00,62.26,63.64,61.83,61.92,2127865.0,61.8076,63.1775,61.3807,61.47,2127865.0
2023-06-07 09:35:00,61.88,62.18,61.47,61.64,945648.0,61.4303,61.7282,61.0233,61.1921,945648.0
2023-06-07 09:40:00,61.65,62.09,61.38,61.43,584852.0,61.202,61.6388,60.934,60.9836,584852.0
2023-06-07 09:45:00,61.43,61.73,60.78,61.1,628708.0,60.9836,61.2814,60.3383,60.656,628708.0
2023-06-07 09:50:00,61.11,61.61,60.99,61.05,448357.0,60.6659,61.1623,60.5468,60.6064,448357.0
2023-06-07 09:55:00,61.07,61.49,60.7,61.29,503992.0,60.6262,61.0432,60.2589,60.8446,503992.0
2023-06-07 10:00:00,61.28,61.78,61.2,61.56,480629.0,60.8347,61.3311,60.7553,61.1127,480629.0
2023-06-07 10:05:00,61.57,61.61,61.1,61.14,319235.0,61.1226,61.1623,60.656,60.6957,319235.0
2023-06-07 10:10:00,61.14,61.38,60.87,60.94,292788.0,60.6957,60.934,60.4277,60.4972,292788.0
2023-06-07 10:15:00,60.94,61.17,60.61,61.12,448313.0,60.4972,60.7255,60.1696,60.6759,448313.0
2023-06-07 10:20:00,61.12,61.16,60.55,60.61,341542.0,60.6759,60.7156,60.11,60.1696,341542.0
2023-06-07 10:25:00,60.55,60.89,60.4,60.78,309015.0,60.11,60.4475,59.9611,60.3383,309015.0
2023-06-07 10:30:00,60.77,60.91,60.66,60.7,173164.0,60.3284,60.4674,60.2192,60.2589,173164.0
2023-06-07 10:35:00,60.69,60.69,60.17,60.6,399437.0,60.249,60.249,59.7328,60.1596,399437.0
2023-06-07 10:40:00,60.59,60.6,60.13,60.22,268835.0,60.1497,60.1596,59.6931,59.7824,268835.0
2023-06-07 10:45:00,60.22,60.35,60.11,60.18,257386.0,59.7824,59.9115,59.6732,59.7427,257386.0
2023-06-07 10:50:00,60.18,60.37,59.84,59.91,279086.0,59.7427,59.9313,59.4052,59.4747,279086.0
2023-06-07 10:55:00,59.9,60.19,59.82,60.13,254149.0,59.4647,59.7526,59.3853,59.6931,254149.0
2023-06-07 11:00:00,60.14,60.31,60.06,60.28,156022.0,59.703,59.8717,59.6236,59.842,156022.0
2023-06-07 11:05:00,60.26,60.45,60.1,60.34,224357.0,59.8221,60.0107,59.6633,59.9015,224357.0
2023-06-07 11:10:00,60.35,60.37,60.03,60.28,214887.0,59.9115,59.9313,59.5938,59.842,214887.0
2023-06-07 11:15:00,60.29,60.33,60.05,60.28,173360.0,59.8519,59.8916,59.6136,59.842,173360.0
2023-06-07 11:20:00,60.29,60.45,60.27,60.32,164731.0,59.8519,60.0107,59.832,59.8817,164731.0
2023-06-07 11:25:00,60.31,60.64,60.27,60.5,150540.0,59.8717,60.1993,59.832,60.0604,150540.0
2023-06-07 11:30:00,60.5,60.61,60.42,60.56,179695.0,60.0604,60.1696,59.9809,60.1199,179695.0
2023-06-07 11:35:00,60.56,60.6,60.41,60.5,187217.0,60.1199,60.1596,59.971,60.0604,187217.0
2023-06-07 11:40:00,60.49,60.56,60.34,60.35,188040.0,60.0504,60.1199,59.9015,59.9115,188040.0
2023-06-07 11:45:00,60.36,60.79,60.36,60.73,112208.0,59.9214,60.3483,59.9214,60.2887,112208.0
2023-06-07 11:50:00,60.74,60.74,60.18,60.32,192901.0,60.2986,60.2986,59.7427,59.8817,192901.0
2023-06-07 11:55:00,60.31,60.33,60.06,60.13,164632.0,59.8717,59.8916,59.6236,59.6931,164632.0
2023-06-07 12:00:00,60.13,60.31,60.12,60.28,55661.0,59.6931,59.8717,59.6831,59.842,55661.0
2023-06-07 12:05:00,60.27,60.28,60.09,60.18,100101.0,59.832,59.842,59.6533,59.7427,100101.0
2023-06-07 12:10:00,60.17,60.24,59.93,59.97,249478.0,59.7328,59.8023,59.4945,59.5342,249478.0
2023-06-07 12:15:00,59.97,60.04,59.87,59.92,171635.0,59.5342,59.6037,59.4349,59.4846,171635.0
2023-06-07 12:20:00,59.9,59.92,59.62,59.7,157996.0,59.4647,59.4846,59.1868,59.2662,157996.0
2023-06-07 12:25:00,59.68,59.71,59.48,59.54,179439.0,59.2463,59.2761,59.0478,59.1073,179439.0
2023-06-07 12:30:00,59.57,59.75,59.56,59.66,148466.0,59.1371,59.3158,59.1272,59.2265,148466.0
2023-06-07 12:35:00,59.68,59.74,59.62,59.69,99543.0,59.2463,59.3059,59.1868,59.2562,99543.0
2023-06-07 12:40:00,59.68,59.75,59.58,59.74,101719.0,59.2463,59.3158,59.147,59.3059,101719.0
2023-06-07 12:45:00,59.73,59.88,59.67,59.75,173288.0,59.296,59.4449,59.2364,59.3158,173288.0
2023-06-07 12:50:00,59.73,59.77,59.5,59.51,133166.0,59.296,59.3357,59.0676,59.0776,133166.0
2023-06-07 12:55:00,59.52,59.59,59.45,59.46,79208.0,59.0875,59.157,59.018,59.0279,79208.0
2023-06-07 13:00:00,59.47,59.57,59.41,59.43,166520.0,59.0378,59.1371,58.9783,58.9981,166520.0
2023-06-07 13:05:00,59.4,59.64,59.35,59.63,125340.0,58.9684,59.2066,58.9187,59.1967,125340.0
2023-06-07 13:10:00,59.63,59.65,59.46,59.5,87132.0,59.1967,59.2165,59.0279,59.0676,87132.0
2023-06-07 13:15:00,59.49,59.55,59.32,59.36,162087.0,59.0577,59.1173,58.8889,58.9286,162087.0
2023-06-07 13:20:00,59.36,59.49,59.28,59.47,150901.0,58.9286,59.0577,58.8492,59.0378,150901.0
2023-06-07 13:25:00,59.46,59.57,59.37,59.51,97015.0,59.0279,59.1371,58.9386,59.0776,97015.0
2023-06-07 13:30:00,59.51,59.54,59.36,59.38,100187.0,59.0776,59.1073,58.9286,58.9485,100187.0
2023-06-07 13:35:00,59.37,59.38,59.1,59.16,188763.0,58.9386,58.9485,58.6705,58.7301,188763.0
2023-06-07 13:40:00,59.17,59.53,59.14,59.53,396781.0,58.74,59.0974,58.7102,59.0974,396781.0
2023-06-07 13:45:00,59.53,59.63,59.36,59.39,161583.0,59.0974,59.1967,58.9286,58.9584,161583.0
2023-06-07 13:50:00,59.37,59.49,59.31,59.39,140934.0,58.9386,59.0577,58.879,58.9584,140934.0
2023-06-07 13:55:00,59.4,59.55,59.39,59.52,73166.0,58.9684,59.1173,58.9584,59.0875,73166.0
2023-06-07 14:00:00,59.52,59.64,59.52,59.6,68225.0,59.0875,59.2066,59.0875,59.1669,68225.0
2023-06-07 14:05:00,59.63,59.73,59.59,59.72,175211.0,59.1967,59.296,59.157,59.286,175211.0
2023-06-07 14:10:00,59.72,59.78,59.56,59.75,78646.0,59.286,59.3456,59.1272,59.3158,78646.0
2023-06-07 14:15:00,59.76,59.95,59.75,59.85,147771.0,59.3257,59.5144,59.3158,59.4151,147771.0
2023-06-07 14:20:00,59.86,59.92,59.81,59.89,97456.0,59.425,59.4846,59.3754,59.4548,97456.0
2023-06-07 14:25:00,59.91,59.94,59.69,59.9,160868.0,59.4747,59.5044,59.2562,59.4647,160868.0
2023-06-07 14:30:00,59.9,59.94,59.57,59.58,66710.0,59.4647,59.5044,59.1371,59.147,66710.0
2023-06-07 14:35:00,59.57,59.64,59.4,59.6,89029.0,59.1371,59.2066,58.9684,59.1669,89029.0
2023-06-07 14:40:00,59.57,59.59,59.38,59.39,66795.0,59.1371,59.157,58.9485,58.9584,66795.0
2023-06-07 14:45:00,59.36,59.44,59.31,59.34,101562.0,58.9286,59.0081,58.879,58.9088,101562.0
2023-06-07 14:50:00,59.34,59.62,59.29,59.61,109896.0,58.9088,59.1868,58.8592,59.1768,109896.0
2023-06-07 14:55:00,59.61,59.68,59.52,59.64,92041.0,59.1768,59.2463,59.0875,59.2066,92041.0
2023-06-07 15:00:00,59.65,59.75,59.57,59.63,68769.0,59.2165,59.3158,59.1371,59.1967,68769.0
2023-06-07 15:05:00,59.64,59.72,59.5,59.51,51941.0,59.2066,59.286,59.0676,59.0776,51941.0
2023-06-07 15:10:00,59.5,59.5,59.36,59.44,94064.0,59.0676,59.0676,58.9286,59.0081,94064.0
2023-06-07 15:15:00,59.45,59.64,59.44,59.52,101987.0,59.018,59.2066,59.0081,59.0875,101987.0
2023-06-07 15:20:00,59.53,59.69,59.53,59.65,98374.0,59.0974,59.2562,59.0974,59.2165,98374.0
2023-06-07 15:25:00,59.65,59.77,59.53,59.73,132562.0,59.2165,59.3357,59.0974,59.296,132562.0
2023-06-07 15:30:00,59.72,59.8,59.5,59.5,116654.0,59.286,59.3654,59.0676,59.0676,116654.0
2023-06-07 15:35:00,59.51,59.51,59.33,59.39,115461.0,59.0776,59.0776,58.8989,58.9584,115461.0
2023-06-07 15:40:00,59.4,59.42,59.26,59.32,162168.0,58.9684,58.9882,58.8294,58.8889,162168.0
2023-06-07 15:45:00,59.33,59.34,59.13,59.22,180455.0,58.8989,58.9088,58.7003,58.7897,180455.0
2023-06-07 15:50:00,59.23,59.45,59.2,59.31,307950.0,58.7996,59.018,58.7698,58.879,307950.0
2023-06-07 15:55:00,59.31,59.44,59.23,59.35,865084.0,58.879,59.0081,58.7996,58.9187,865084.0
2023-06-08 09:30:00,59.21,59.72,58.36,58.54,530753.0,58.7797,59.286,57.9359,58.1146,530753.0
2023-06-08 09:35:00,58.52,59.25,58.51,58.83,153203.0,58.0948,58.8194,58.0848,58.4025,153203.0
2023-06-08 09:40:00,58.85,59.33,58.66,58.99,202406.0,58.4224,58.8989,58.2337,58.5613,202406.0
2023-06-08 09:45:00,59.02,59.05,58.63,58.7,202432.0,58.5911,58.6209,58.204,58.2734,202432.0
2023-06-08 09:50:00,58.69,58.94,58.42,58.46,245624.0,58.2635,58.5117,57.9955,58.0352,245624.0
2023-06-08 09:55:00,58.46,58.94,58.38,58.76,198669.0,58.0352,58.5117,57.9558,58.333,198669.0
2023-06-08 10:00:00,58.77,58.81,58.55,58.79,200392.0,58.3429,58.3826,58.1245,58.3628,200392.0
2023-06-08 10:05:00,58.78,59.03,58.63,58.67,196926.0,58.3529,58.601,58.204,58.2437,196926.0
2023-06-08 10:10:00,58.69,58.77,58.47,58.69,128323.0,58.2635,58.3429,58.0451,58.2635,128323.0
2023-06-08 10:15:00,58.71,58.87,58.57,58.75,141237.0,58.2834,58.4422,58.1444,58.3231,141237.0
2023-06-08 10:20:00,58.76,58.88,58.64,58.7,64429.0,58.333,58.4521,58.2139,58.2734,64429.0
2023-06-08 10:25:00,58.7,58.96,58.62,58.94,78527.0,58.2734,58.5316,58.194,58.5117,78527.0
2023-06-08 10:30:00,58.95,59.26,58.95,59.09,393535.0,58.5216,58.8294,58.5216,58.6606,393535.0
2023-06-08 10:35:00,59.1,59.17,58.88,59.07,142225.0,58.6705,58.74,58.4521,58.6408,142225.0
2023-06-08 10:40:00,59.07,59.37,59.06,59.2,117989.0,58.6408,58.9386,58.6308,58.7698,117989.0
2023-06-08 10:45:00,59.2,59.29,59.0,59.06,81079.0,58.7698,58.8592,58.5713,58.6308,81079.0
2023-06-08 10:50:00,59.05,59.17,58.95,58.95,71219.0,58.6209,58.74,58.5216,58.5216,71219.0
2023-06-08 10:55:00,58.95,59.09,58.9,59.09,74956.0,58.5216,58.6606,58.472,58.6606,74956.0
2023-06-08 11:00:00,59.1,59.25,59.07,59.24,101758.0,58.6705,58.8194,58.6408,58.8095,101758.0
2023-06-08 11:05:00,59.23,59.3,59.15,59.26,108657.0,58.7996,58.8691,58.7202,58.8294,108657.0
2023-06-08 11:10:00,59.27,59.43,59.09,59.12,145671.0,58.8393,58.9981,58.6606,58.6904,145671.0
2023-06-08 11:15:00,59.13,59.45,59.12,59.44,100930.0,58.7003,59.018,58.6904,59.0081,100930.0
2023-06-08 11:20:00,59.45,59.74,59.42,59.69,255384.0,59.018,59.3059,58.9882,59.2562,255384.0
2023-06-08 11:25:00,59.69,59.76,59.66,59.74,202424.0,59.2562,59.3257,59.2265,59.3059,202424.0
2023-06-08 11:30:00,59.73,59.89,59.59,59.83,163583.0,59.296,59.4548,59.157,59.3952,163583.0
2023-06-08 11:35:00,59.82,59.86,59.76,59.77,97370.0,59.3853,59.425,59.3257,59.3357,97370.0
2023-06-08 11:40:00,59.77,59.77,59.61,59.71,96236.0,59.3357,59.3357,59.1768,59.2761,96236.0
2023-06-08 11:45:00,59.71,59.8,59.63,59.7,71234.0,59.2761,59.3654,59.1967,59.2662,71234.0
2023-06-08 11:50:00,59.7,60.01,59.69,59.99,142429.0,59.2662,59.5739,59.2562,59.5541,142429.0
2023-06-08 11:55:00,59.99,60.14,59.95,60.05,129261.0,59.5541,59.703,59.5144,59.6136,129261.0
2023-06-08 12:00:00,60.05,60.19,60.03,60.18,107514.0,59.6136,59.7526,59.5938,59.7427,107514.0
2023-06-08 12:05:00,60.19,60.23,59.87,59.98,139354.0,59.7526,59.7923,59.4349,59.5441,139354.0
2023-06-08 12:10:00,59.99,60.22,59.96,60.1,65663.0,59.5541,59.7824,59.5243,59.6633,65663.0
2023-06-08 12:15:00,60.09,60.19,59.96,59.97,66484.0,59.6533,59.7526,59.5243,59.5342,66484.0
2023-06-08 12:20:00,59.99,60.26,59.99,60.26,82549.0,59.5541,59.8221,59.5541,59.8221,82549.0
2023-06-08 12:25:00,60.27,60.31,60.14,60.3,51707.0,59.832,59.8717,59.703,59.8618,51707.0
2023-06-08 12:30:00,60.29,60.36,60.05,60.11,94115.0,59.8519,59.9214,59.6136,59.6732,94115.0
2023-06-08 12:35:00,60.1,60.14,59.87,59.95,85261.0,59.6633,59.703,59.4349,59.5144,85261.0
2023-06-08 12:40:00,59.95,60.05,59.83,60.02,67481.0,59.5144,59.6136,59.3952,59.5839,67481.0
2023-06-08 12:45:00,60.02,60.03,59.86,59.98,61116.0,59.5839,59.5938,59.425,59.5441,61116.0
2023-06-08 12:50:00,59.98,60.1,59.95,60.1,82407.0,59.5441,59.6633,59.5144,59.6633,82407.0
2023-06-08 12:55:00,60.1,60.19,60.01,60.11,120288.0,59.6633,59.7526,59.5739,59.6732,120288.0
2023-06-08 13:00:00,60.11,60.15,60.03,60.09,56015.0,59.6732,59.7129,59.5938,59.6533,56015.0
2023-06-08 13:05:00,60.11,60.13,60.01,60.02,48604.0,59.6732,59.6931,59.5739,59.5839,48604.0
2023-06-08 13:10:00,60.03,60.12,59.97,60.03,48229.0,59.5938,59.6831,59.5342,59.5938,48229.0
2023-06-08 13:15:00,60.03,60.03,59.78,59.86,85475.0,59.5938,59.5938,59.3456,59.425,85475.0
2023-06-08 13:20:00,59.87,59.88,59.66,59.74,87067.0,59.4349,59.4449,59.2265,59.3059,87067.0
2023-06-08 13:25:00,59.75,59.95,59.73,59.87,60090.0,59.3158,59.5144,59.296,59.4349,60090.0
2023-06-08 13:30:00,59.86,59.95,59.76,59.83,45201.0,59.425,59.5144,59.3257,59.3952,45201.0
2023-06-08 13:35:00,59.82,59.82,59.68,59.68,43101.0,59.3853,59.3853,59.2463,59.2463,43101.0
2023-06-08 13:40:00,59.68,59.68,59.43,59.44,68822.0,59.2463,59.2463,58.9981,59.0081,68822.0
2023-06-08 13:45:00,59.43,59.48,59.25,59.42,92218.0,58.9981,59.0478,58.8194,58.9882,92218.0
2023-06-08 13:50:00,59.41,59.6,59.38,59.59,60686.0,58.9783,59.1669,58.9485,59.157,60686.0
2023-06-08 13:55:00,59.58,59.68,59.57,59.66,54290.0,59.147,59.2463,59.1371,59.2265,54290.0
2023-06-08 14:00:00,59.66,59.71,59.62,59.7,32397.0,59.2265,59.2761,59.1868,59.2662,32397.0
2023-06-08 14:05:00,59.7,59.7,59.55,59.59,43489.0,59.2662,59.2662,59.1173,59.157,43489.0
2023-06-08 14:10:00,59.57,59.65,59.52,59.65,41534.0,59.1371,59.2165,59.0875,59.2165,41534.0
2023-06-08 14:15:00,59.65,59.79,59.63,59.78,43907.0,59.2165,59.3555,59.1967,59.3456,43907.0
2023-06-08 14:20:00,59.78,59.8,59.65,59.68,54232.0,59.3456,59.3654,59.2165,59.2463,54232.0
2023-06-08 14:25:00,59.67,59.8,59.63,59.8,116826.0,59.2364,59.3654,59.1967,59.3654,116826.0
2023-06-08 14:30:00,59.8,59.91,59.78,59.82,102519.0,59.3654,59.4747,59.3456,59.3853,102519.0
2023-06-08 14:35:00,59.84,59.88,59.76,59.88,59380.0,59.4052,59.4449,59.3257,59.4449,59380.0
2023-06-08 14:40:00,59.88,59.96,59.87,59.94,48836.0,59.4449,59.5243,59.4349,59.5044,48836.0
2023-06-08 14:45:00,59.95,59.95,59.77,59.82,49033.0,59.5144,59.5144,59.3357,59.3853,49033.0
2023-06-08 14:50:00,59.82,59.87,59.79,59.86,33171.0,59.3853,59.4349,59.3555,59.425,33171.0
2023-06-08 14:55:00,59.85,59.94,59.85,59.9,42278.0,59.4151,59.5044,59.4151,59.4647,42278.0
2023-06-08 15:00:00,59.91,59.96,59.87,59.89,65847.0,59.4747,59.5243,59.4349,59.4548,65847.0
2023-06-08 15:05:00,59.89,59.99,59.8,59.98,69939.0,59.4548,59.5541,59.3654,59.5441,69939.0
2023-06-08 15:10:00,59.98,60.1,59.93,60.06,71651.0,59.5441,59.6633,59.4945,59.6236,71651.0
2023-06-08 15:15:00,60.05,60.11,59.88,59.9,98402.0,59.6136,59.6732,59.4449,59.4647,98402.0
2023-06-08 15:20:00,59.92,60.06,59.92,60.04,60733.0,59.4846,59.6236,59.4846,59.6037,60733.0
2023-06-08 15:25:00,60.03,60.04,59.88,59.94,45791.0,59.5938,59.6037,59.4449,59.5044,45791.0
2023-06-08 15:30:00,59.94,59.94,59.8,59.85,62409.0,59.5044,59.5044,59.3654,59.4151,62409.0
2023-06-08 15:35:00,59.84,59.95,59.82,59.89,62537.0,59.4052,59.5144,59.3853,59.4548,62537.0
2023-06-08 15:40:00,59.89,59.94,59.85,59.9,83648.0,59.4548,59.5044,59.4151,59.4647,83648.0
2023-06-08 15:45:00,59.9,59.9,59.75,59.77,165304.0,59.4647,59.4647,59.3158,59.3357,165304.0
2023-06-08 15:50:00,59.78,59.93,59.73,59.78,258575.0,59.3456,59.4945,59.296,59.3456,258575.0
2023-06-08 15:55:00,59.76,59.84,59.68,59.71,507783.0,59.3257,59.4052,59.2463,59.2761,507783.0
2023-06-09 09:30:00,60.86,61.47,60.74,61.23,625987.0,60.4177,61.0233,60.2986,60.7851,625987.0
2023-06-09 09:35:00,61.23,61.55,60.94,61.5,519874.0,60.7851,61.1027,60.4972,61.0531,519874.0
2023-06-09 09:40:00,61.5,61.9,61.36,61.86,661393.0,61.0531,61.4502,60.9141,61.4105,661393.0
2023-06-09 09:45:00,61.86,62.03,61.47,61.58,477795.0,61.4105,61.5792,61.0233,61.1325,477795.0
2023-06-09 09:50:00,61.59,61.87,61.48,61.77,261775.0,61.1424,61.4204,61.0332,61.3211,261775.0
2023-06-09 09:55:00,61.77,61.82,61.43,61.46,256813.0,61.3211,61.3708,60.9836,61.0134,256813.0
2023-06-09 10:00:00,61.47,61.51,61.21,61.39,325657.0,61.0233,61.063,60.7652,60.9439,325657.0
2023-06-09 10:05:00,61.41,61.45,60.98,61.03,206396.0,60.9638,61.0035,60.5369,60.5865,206396.0
2023-06-09 10:10:00,61.03,61.03,60.8,60.87,163000.0,60.5865,60.5865,60.3582,60.4277,163000.0
2023-06-09 10:15:00,60.89,60.96,60.8,60.9,184444.0,60.4475,60.517,60.3582,60.4575,184444.0
2023-06-09 10:20:00,60.9,61.01,60.76,60.77,173984.0,60.4575,60.5667,60.3185,60.3284,173984.0
2023-06-09 10:25:00,60.76,60.92,60.72,60.78,174110.0,60.3185,60.4773,60.2788,60.3383,174110.0
2023-06-09 10:30:00,60.79,61.14,60.77,60.9,175071.0,60.3483,60.6957,60.3284,60.4575,175071.0
2023-06-09 10:35:00,60.9,60.95,60.62,60.63,135005.0,60.4575,60.5071,60.1795,60.1894,135005.0
2023-06-09 10:40:00,60.63,60.63,60.25,60.42,202226.0,60.1894,60.1894,59.8122,59.9809,202226.0
2023-06-09 10:45:00,60.42,60.46,59.96,59.97,177995.0,59.9809,60.0207,59.5243,59.5342,177995.0
2023-06-09 10:50:00,59.96,60.25,59.92,60.18,214177.0,59.5243,59.8122,59.4846,59.7427,214177.0
2023-06-09 10:55:00,60.21,60.3,60.15,60.23,127407.0,59.7725,59.8618,59.7129,59.7923,127407.0
2023-06-09 11:00:00,60.23,60.39,60.16,60.39,164725.0,59.7923,59.9512,59.7228,59.9512,164725.0
2023-06-09 11:05:00,60.39,60.64,60.32,60.55,235448.0,59.9512,60.1993,59.8817,60.11,235448.0
2023-06-09 11:10:00,60.55,60.74,60.49,60.72,164386.0,60.11,60.2986,60.0504,60.2788,164386.0
2023-06-09 11:15:00,60.73,60.74,60.45,60.52,137392.0,60.2887,60.2986,60.0107,60.0802,137392.0
2023-06-09 11:20:00,60.52,60.52,60.36,60.42,96039.0,60.0802,60.0802,59.9214,59.9809,96039.0
2023-06-09 11:25:00,60.42,60.45,60.03,60.05,127400.0,59.9809,60.0107,59.5938,59.6136,127400.0
2023-06-09 11:30:00,60.04,60.18,59.92,60.13,185037.0,59.6037,59.7427,59.4846,59.6931,185037.0
2023-06-09 11:35:00,60.14,60.36,60.12,60.17,190566.0,59.703,59.9214,59.6831,59.7328,190566.0
2023-06-09 11:40:00,60.18,60.31,60.11,60.31,70619.0,59.7427,59.8717,59.6732,59.8717,70619.0
2023-06-09 11:45:00,60.3,60.34,60.05,60.1,66191.0,59.8618,59.9015,59.6136,59.6633,66191.0
2023-06-09 11:50:00,60.1,60.18,59.98,60.1,65067.0,59.6633,59.7427,59.5441,59.6633,65067.0
2023-06-09 11:55:00,60.1,60.12,59.91,59.92,82875.0,59.6633,59.6831,59.4747,59.4846,82875.0
2023-06-09 12:00:00,59.92,60.01,59.78,59.99,146362.0,59.4846,59.5739,59.3456,59.5541,146362.0
2023-06-09 12:05:00,59.99,60.0,59.77,59.84,63481.0,59.5541,59.564,59.3357,59.4052,63481.0
2023-06-09 12:10:00,59.85,60.02,59.85,59.94,85039.0,59.4151,59.5839,59.4151,59.5044,85039.0
2023-06-09 12:15:00,59.94,60.03,59.85,59.97,55834.0,59.5044,59.5938,59.4151,59.5342,55834.0
2023-06-09 12:20:00,59.96,60.0,59.81,59.91,43372.0,59.5243,59.564,59.3754,59.4747,43372.0
2023-06-09 12:25:00,59.91,59.92,59.69,59.8,85157.0,59.4747,59.4846,59.2562,59.3654,85157.0
2023-06-09 12:30:00,59.79,59.93,59.76,59.86,64766.0,59.3555,59.4945,59.3257,59.425,64766.0
2023-06-09 12:35:00,59.87,59.9,59.69,59.76,94450.0,59.4349,59.4647,59.2562,59.3257,94450.0
2023-06-09 12:40:00,59.76,59.85,59.64,59.83,52632.0,59.3257,59.4151,59.2066,59.3952,52632.0
2023-06-09 12:45:00,59.83,59.92,59.79,59.92,56621.0,59.3952,59.4846,59.3555,59.4846,56621.0
2023-06-09 12:50:00,59.93,59.95,59.86,59.92,58909.0,59.4945,59.5144,59.425,59.4846,58909.0
2023-06-09 12:55:00,59.92,60.01,59.78,60.0,79368.0,59.4846,59.5739,59.3456,59.564,79368.0
2023-06-09 13:00:00,60.0,60.0,59.93,59.95,66367.0,59.564,59.564,59.4945,59.5144,66367.0
2023-06-09 13:05:00,59.96,60.01,59.93,60.0,102876.0,59.5243,59.5739,59.4945,59.564,102876.0
2023-06-09 13:10:00,60.0,60.08,59.96,60.02,101022.0,59.564,59.6434,59.5243,59.5839,101022.0
2023-06-09 13:15:00,60.02,60.02,59.81,59.86,70876.0,59.5839,59.5839,59.3754,59.425,70876.0
2023-06-09 13:20:00,59.85,59.9,59.82,59.85,43754.0,59.4151,59.4647,59.3853,59.4151,43754.0
2023-06-09 13:25:00,59.86,59.93,59.81,59.89,32984.0,59.425,59.4945,59.3754,59.4548,32984.0
2023-06-09 13:30:00,59.9,60.01,59.87,59.96,70707.0,59.4647,59.5739,59.4349,59.5243,70707.0
2023-06-09 13:35:00,59.97,59.97,59.8,59.94,44687.0,59.5342,59.5342,59.3654,59.5044,44687.0
2023-06-09 13:40:00,59.94,59.97,59.87,59.91,48869.0,59.5044,59.5342,59.4349,59.4747,48869.0
2023-06-09 13:45:00,59.92,60.01,59.88,59.89,76347.0,59.4846,59.5739,59.4449,59.4548,76347.0
2023-06-09 13:50:00,59.89,60.04,59.84,60.02,67214.0,59.4548,59.6037,59.4052,59.5839,67214.0
2023-06-09 13:55:00,60.02,60.09,59.91,60.03,136565.0,59.5839,59.6533,59.4747,59.5938,136565.0
2023-06-09 14:00:00,60.04,60.04,59.96,59.98,44824.0,59.6037,59.6037,59.5243,59.5441,44824.0
2023-06-09 14:05:00,59.98,59.99,59.86,59.91,42840.0,59.5441,59.5541,59.425,59.4747,42840.0
2023-06-09 14:10:00,59.92,59.96,59.86,59.9,99426.0,59.4846,59.5243,59.425,59.4647,99426.0
2023-06-09 14:15:00,59.89,59.9,59.78,59.88,90395.0,59.4548,59.4647,59.3456,59.4449,90395.0
2023-06-09 14:20:00,59.88,59.97,59.84,59.95,66142.0,59.4449,59.5342,59.4052,59.5144,66142.0
2023-06-09 14:25:00,59.95,59.95,59.75,59.8,105119.0,59.5144,59.5144,59.3158,59.3654,105119.0
2023-06-09 14:30:00,59.8,59.84,59.68,59.81,83457.0,59.3654,59.4052,59.2463,59.3754,83457.0
2023-06-09 14:35:00,59.81,59.81,59.57,59.6,87433.0,59.3754,59.3754,59.1371,59.1669,87433.0
2023-06-09 14:40:00,59.61,59.72,59.57,59.71,54910.0,59.1768,59.286,59.1371,59.2761,54910.0
2023-06-09 14:45:00,59.71,59.74,59.63,59.63,59517.0,59.2761,59.3059,59.1967,59.1967,59517.0
2023-06-09 14:50:00,59.64,59.75,59.63,59.73,42975.0,59.2066,59.3158,59.1967,59.296,42975.0
2023-06-09 14:55:00,59.73,59.83,59.7,59.82,59239.0,59.296,59.3952,59.2662,59.3853,59239.0
2023-06-09 15:00:00,59.83,59.84,59.73,59.79,40793.0,59.3952,59.4052,59.296,59.3555,40793.0
2023-06-09 15:05:00,59.78,59.82,59.7,59.73,63252.0,59.3456,59.3853,59.2662,59.296,63252.0
2023-06-09 15:10:00,59.73,59.75,59.6,59.7,122702.0,59.296,59.3158,59.1669,59.2662,122702.0
2023-06-09 15:15:00,59.71,59.86,59.56,59.85,144209.0,59.2761,59.425,59.1272,59.4151,144209.0
2023-06-09 15:20:00,59.86,59.88,59.81,59.85,69547.0,59.425,59.4449,59.3754,59.4151,69547.0
2023-06-09 15:25:00,59.85,59.89,59.79,59.82,74617.0,59.4151,59.4548,59.3555,59.3853,74617.0
2023-06-09 15:30:00,59.81,59.94,59.81,59.89,147225.0,59.3754,59.5044,59.3754,59.4548,147225.0
2023-06-09 15:35:00,59.88,59.93,59.75,59.84,128498.0,59.4449,59.4945,59.3158,59.4052,128498.0
2023-06-09 15:40:00,59.85,59.98,59.83,59.93,119730.0,59.4151,59.5441,59.3952,59.4945,119730.0
2023-06-09 15:45:00,59.93,59.96,59.82,59.83,129840.0,59.4945,59.5243,59.3853,59.3952,129840.0
2023-06-09 15:50:00,59.82,59.97,59.72,59.93,284574.0,59.3853,59.5342,59.286,59.4945,284574.0
2023-06-09 15:55:00,59.93,60.02,59.88,60.0,704640.0,59.4945,59.5839,59.4449,59.564,704640.0
2023-06-12 09:30:00,60.85,61.37,60.85,61.11,466361.0,60.4078,60.924,60.4078,60.6659,466361.0
2023-06-12 09:35:00,61.15,61.25,60.98,61.12,224850.0,60.7056,60.8049,60.5369,60.6759,224850.0
2023-06-12 09:40:00,61.12,61.75,61.1,61.61,454538.0,60.6759,61.3013,60.656,61.1623,454538.0
2023-06-12 09:45:00,61.62,62.06,61.62,61.98,506382.0,61.1722,61.609,61.1722,61.5296,506382.0
2023-06-12 09:50:00,61.98,62.07,61.75,61.81,547826.0,61.5296,61.619,61.3013,61.3608,547826.0
2023-06-12 09:55:00,61.83,62.0,61.51,61.56,209595.0,61.3807,61.5495,61.063,61.1127,209595.0
2023-06-12 10:00:00,61.56,61.8,61.46,61.63,233789.0,61.1127,61.3509,61.0134,61.1822,233789.0
2023-06-12 10:05:00,61.63,61.64,61.33,61.57,163212.0,61.1822,61.1921,60.8843,61.1226,163212.0
2023-06-12 10:10:00,61.57,61.63,61.44,61.61,196572.0,61.1226,61.1822,60.9935,61.1623,196572.0
2023-06-12 10:15:00,61.61,61.71,61.49,61.62,122806.0,61.1623,61.2616,61.0432,61.1722,122806.0
2023-06-12 10:20:00,61.62,61.78,61.46,61.63,149914.0,61.1722,61.3311,61.0134,61.1822,149914.0
2023-06-12 10:25:00,61.63,61.77,61.46,61.73,113624.0,61.1822,61.3211,61.0134,61.2814,113624.0
2023-06-12 10:30:00,61.73,61.89,61.63,61.87,126771.0,61.2814,61.4403,61.1822,61.4204,126771.0
2023-06-12 10:35:00,61.87,61.99,61.79,61.92,185657.0,61.4204,61.5395,61.341,61.47,185657.0
2023-06-12 10:40:00,61.93,62.24,61.81,62.23,552131.0,61.48,61.7877,61.3608,61.7778,552131.0
2023-06-12 10:45:00,62.23,62.23,61.92,61.97,277383.0,61.7778,61.7778,61.47,61.5197,277383.0
2023-06-12 10:50:00,61.99,62.09,61.93,61.96,230410.0,61.5395,61.6388,61.48,61.5098,230410.0
2023-06-12 10:55:00,61.96,62.13,61.91,61.91,149250.0,61.5098,61.6785,61.4601,61.4601,149250.0
2023-06-12 11:00:00,61.92,62.09,61.76,61.78,331356.0,61.47,61.6388,61.3112,61.3311,331356.0
2023-06-12 11:05:00,61.79,61.98,61.64,61.69,130909.0,61.341,61.5296,61.1921,61.2417,130909.0
2023-06-12 11:10:00,61.7,61.9,61.6,61.85,300227.0,61.2516,61.4502,61.1524,61.4006,300227.0
2023-06-12 11:15:00,61.85,61.98,61.75,61.97,108842.0,61.4006,61.5296,61.3013,61.5197,108842.0
2023-06-12 11:20:00,61.97,62.06,61.91,62.05,131286.0,61.5197,61.609,61.4601,61.5991,131286.0
2023-06-12 11:25:00,62.05,62.08,61.89,61.97,72525.0,61.5991,61.6289,61.4403,61.5197,72525.0
2023-06-12 11:30:00,61.97,62.08,61.95,62.06,147307.0,61.5197,61.6289,61.4998,61.609,147307.0
2023-06-12 11:35:00,62.06,62.29,62.06,62.12,208860.0,61.609,61.8374,61.609,61.6686,208860.0
2023-06-12 11:40:00,62.12,62.16,62.07,62.08,95204.0,61.6686,61.7083,61.619,61.6289,95204.0
2023-06-12 11:45:00,62.07,62.26,62.03,62.26,117204.0,61.619,61.8076,61.5792,61.8076,117204.0
2023-06-12 11:50:00,62.27,62.27,62.1,62.11,130831.0,61.8175,61.8175,61.6487,61.6587,130831.0
2023-06-12 11:55:00,62.11,62.18,62.09,62.16,81436.0,61.6587,61.7282,61.6388,61.7083,81436.0
2023-06-12 12:00:00,62.15,62.16,62.05,62.05,71838.0,61.6984,61.7083,61.5991,61.5991,71838.0
2023-06-12 12:05:00,62.05,62.19,61.99,62.05,105988.0,61.5991,61.7381,61.5395,61.5991,105988.0
2023-06-12 12:10:00,62.05,62.1,61.99,62.1,58700.0,61.5991,61.6487,61.5395,61.6487,58700.0
2023-06-12 12:15:00,62.1,62.16,61.99,62.02,71905.0,61.6487,61.7083,61.5395,61.5693,71905.0
2023-06-12 12:20:00,62.02,62.07,61.92,61.94,111255.0,61.5693,61.619,61.47,61.4899,111255.0
2023-06-12 12:25:00,61.95,62.06,61.94,62.05,82402.0,61.4998,61.609,61.4899,61.5991,82402.0
2023-06-12 12:30:00,62.06,62.15,62.03,62.13,64275.0,61.609,61.6984,61.5792,61.6785,64275.0
2023-06-12 12:35:00,62.13,62.17,61.99,62.01,113852.0,61.6785,61.7182,61.5395,61.5594,113852.0
2023-06-12 12:40:00,62.01,62.03,61.93,61.96,79636.0,61.5594,61.5792,61.48,61.5098,79636.0
2023-06-12 12:45:00,61.97,62.03,61.84,61.86,148948.0,61.5197,61.5792,61.3906,61.4105,148948.0
2023-06-12 12:50:00,61.87,61.99,61.83,61.98,168460.0,61.4204,61.5395,61.3807,61.5296,168460.0
2023-06-12 12:55:00,61.98,62.15,61.96,62.1,78240.0,61.5296,61.6984,61.5098,61.6487,78240.0
2023-06-12 13:00:00,62.11,62.15,61.91,61.95,62088.0,61.6587,61.6984,61.4601,61.4998,62088.0
2023-06-12 13:05:00,61.96,62.04,61.93,61.96,50212.0,61.5098,61.5892,61.48,61.5098,50212.0
2023-06-12 13:10:00,61.97,61.98,61.84,61.88,74830.0,61.5197,61.5296,61.3906,61.4303,74830.0
2023-06-12 13:15:00,61.88,61.92,61.8,61.89,51661.0,61.4303,61.47,61.3509,61.4403,51661.0
2023-06-12 13:20:00,61.9,61.93,61.83,61.86,46241.0,61.4502,61.48,61.3807,61.4105,46241.0
2023-06-12 13:25:00,61.87,61.87,61.77,61.79,48499.0,61.4204,61.4204,61.3211,61.341,48499.0
2023-06-12 13:30:00,61.79,61.84,61.71,61.76,39339.0,61.341,61.3906,61.2616,61.3112,39339.0
2023-06-12 13:35:00,61.75,61.8,61.66,61.79,54730.0,61.3013,61.3509,61.2119,61.341,54730.0
2023-06-12 13:40:00,61.79,61.82,61.76,61.82,52352.0,61.341,61.3708,61.3112,61.3708,52352.0
2023-06-12 13:45:00,61.82,61.95,61.8,61.84,90213.0,61.3708,61.4998,61.3509,61.3906,90213.0
2023-06-12 13:50:00,61.84,61.86,61.78,61.83,36779.0,61.3906,61.4105,61.3311,61.3807,36779.0
2023-06-12 13:55:00,61.84,61.97,61.84,61.95,95328.0,61.3906,61.5197,61.3906,61.4998,95328.0
2023-06-12 14:00:00,61.96,62.09,61.9,61.95,109211.0,61.5098,61.6388,61.4502,61.4998,109211.0
2023-06-12 14:05:00,61.95,61.97,61.85,61.96,58901.0,61.4998,61.5197,61.4006,61.5098,58901.0
2023-06-12 14:10:00,61.96,62.0,61.95,61.97,57440.0,61.5098,61.5495,61.4998,61.5197,57440.0
2023-06-12 14:15:00,61.98,61.99,61.83,61.88,69548.0,61.5296,61.5395,61.3807,61.4303,69548.0
2023-06-12 14:20:00,61.89,61.9,61.81,61.9,40464.0,61.4403,61.4502,61.3608,61.4502,40464.0
2023-06-12 14:25:00,61.89,61.94,61.85,61.87,30083.0,61.4403,61.4899,61.4006,61.4204,30083.0
2023-06-12 14:30:00,61.87,61.89,61.79,61.81,65190.0,61.4204,61.4403,61.341,61.3608,65190.0
2023-06-12 14:35:00,61.82,61.87,61.79,61.8,76180.0,61.3708,61.4204,61.341,61.3509,76180.0
2023-06-12 14:40:00,61.8,61.84,61.75,61.8,35707.0,61.3509,61.3906,61.3013,61.3509,35707.0
2023-06-12 14:45:00,61.81,61.99,61.78,61.97,60503.0,61.3608,61.5395,61.3311,61.5197,60503.0
2023-06-12 14:50:00,61.96,61.99,61.9,61.93,71094.0,61.5098,61.5395,61.4502,61.48,71094.0
2023-06-12 14:55:00,61.94,61.99,61.92,61.96,63345.0,61.4899,61.5395,61.47,61.5098,63345.0
2023-06-12 15:00:00,61.95,62.01,61.88,62.0,95294.0,61.4998,61.5594,61.4303,61.5495,95294.0
2023-06-12 15:05:00,62.0,62.09,61.96,62.02,99450.0,61.5495,61.6388,61.5098,61.5693,99450.0
2023-06-12 15:10:00,62.01,62.15,62.0,62.1,89201.0,61.5594,61.6984,61.5495,61.6487,89201.0
2023-06-12 15:15:00,62.11,62.19,62.0,62.01,111791.0,61.6587,61.7381,61.5495,61.5594,111791.0
2023-06-12 15:20:00,62.02,62.04,61.96,62.04,117459.0,61.5693,61.5892,61.5098,61.5892,117459.0
2023-06-12 15:25:00,62.04,62.12,62.01,62.09,137923.0,61.5892,61.6686,61.5594,61.6388,137923.0
2023-06-12 15:30:00,62.08,62.1,61.81,61.95,188759.0,61.6289,61.6487,61.3608,61.4998,188759.0
2023-06-12 15:35:00,61.94,62.03,61.87,62.03,185953.0,61.4899,61.5792,61.4204,61.5792,185953.0
2023-06-12 15:40:00,62.03,62.11,61.96,61.98,155597.0,61.5792,61.6587,61.5098,61.5296,155597.0
2023-06-12 15:45:00,61.98,62.06,61.92,62.03,235863.0,61.5296,61.609,61.47,61.5792,235863.0
2023-06-12 15:50:00,62.03,62.17,61.95,61.98,459202.0,61.5792,61.7182,61.4998,61.5296,459202.0
2023-06-12 15:55:00,61.99,62.09,61.92,62.06,638143.0,61.5395,61.6388,61.47,61.609,638143.0
2023-06-13 09:30:00,63.32,63.43,62.54,63.19,629890.0,62.8599,62.9691,62.0855,62.7308,629890.0
2023-06-13 09:35:00,63.19,63.28,62.87,62.91,286811.0,62.7308,62.8202,62.4131,62.4529,286811.0
2023-06-13 09:40:00,62.91,62.98,62.58,62.81,212655.0,62.4529,62.5223,62.1252,62.3536,212655.0
2023-06-13 09:45:00,62.81,62.93,62.25,62.42,360094.0,62.3536,62.4727,61.7976,61.9664,360094.0
2023-06-13 09:50:00,62.42,62.74,62.18,62.67,302250.0,61.9664,62.2841,61.7282,62.2146,302250.0
2023-06-13 09:55:00,62.69,62.69,62.08,62.12,138428.0,62.2344,62.2344,61.6289,61.6686,138428.0
2023-06-13 10:00:00,62.14,62.49,62.07,62.43,162854.0,61.6884,62.0359,61.619,61.9763,162854.0
2023-06-13 10:05:00,62.42,62.48,61.98,62.31,160888.0,61.9664,62.026,61.5296,61.8572,160888.0
2023-06-13 10:10:00,62.31,62.39,61.96,62.07,192955.0,61.8572,61.9366,61.5098,61.619,192955.0
2023-06-13 10:15:00,62.06,62.06,61.81,61.98,170359.0,61.609,61.609,61.3608,61.5296,170359.0
2023-06-13 10:20:00,61.98,62.42,61.93,62.39,136003.0,61.5296,61.9664,61.48,61.9366,136003.0
2023-06-13 10:25:00,62.39,62.41,62.09,62.23,97560.0,61.9366,61.9565,61.6388,61.7778,97560.0
2023-06-13 10:30:00,62.23,62.33,62.01,62.27,79007.0,61.7778,61.8771,61.5594,61.8175,79007.0
2023-06-13 10:35:00,62.27,62.51,62.24,62.49,140829.0,61.8175,62.0558,61.7877,62.0359,140829.0
2023-06-13 10:40:00,62.51,62.66,62.44,62.66,93955.0,62.0558,62.2047,61.9863,62.2047,93955.0
2023-06-13 10:45:00,62.67,62.73,62.44,62.7,92812.0,62.2146,62.2742,61.9863,62.2444,92812.0
2023-06-13 10:50:00,62.7,62.76,62.6,62.7,69190.0,62.2444,62.3039,62.1451,62.2444,69190.0
2023-06-13 10:55:00,62.7,62.79,62.63,62.75,72692.0,62.2444,62.3337,62.1749,62.294,72692.0
2023-06-13 11:00:00,62.75,62.83,62.64,62.82,64131.0,62.294,62.3734,62.1848,62.3635,64131.0
2023-06-13 11:05:00,62.82,62.98,62.71,62.98,117374.0,62.3635,62.5223,62.2543,62.5223,117374.0
2023-06-13 11:10:00,62.98,63.33,62.97,63.25,185299.0,62.5223,62.8698,62.5124,62.7904,185299.0
2023-06-13 11:15:00,63.25,63.32,63.09,63.21,118583.0,62.7904,62.8599,62.6315,62.7507,118583.0
2023-06-13 11:20:00,63.2,63.32,63.04,63.08,81075.0,62.7407,62.8599,62.5819,62.6216,81075.0
2023-06-13 11:25:00,63.09,63.19,62.93,63.09,88260.0,62.6315,62.7308,62.4727,62.6315,88260.0
2023-06-13 11:30:00,63.1,63.12,62.93,62.96,102653.0,62.6415,62.6613,62.4727,62.5025,102653.0
2023-06-13 11:35:00,62.95,63.02,62.74,62.78,69554.0,62.4926,62.5621,62.2841,62.3238,69554.0
2023-06-13 11:40:00,62.78,62.88,62.68,62.83,66781.0,62.3238,62.4231,62.2245,62.3734,66781.0
2023-06-13 11:45:00,62.82,63.0,62.82,62.96,54461.0,62.3635,62.5422,62.3635,62.5025,54461.0
2023-06-13 11:50:00,62.95,63.01,62.87,62.87,53232.0,62.4926,62.5521,62.4131,62.4131,53232.0
2023-06-13 11:55:00,62.87,63.04,62.87,63.0,96246.0,62.4131,62.5819,62.4131,62.5422,96246.0
2023-06-13 12:00:00,63.0,63.0,62.71,62.92,88357.0,62.5422,62.5422,62.2543,62.4628,88357.0
2023-06-13 12:05:00,62.94,63.15,62.93,63.14,67862.0,62.4826,62.6911,62.4727,62.6812,67862.0
2023-06-13 12:10:00,63.14,63.26,63.14,63.18,80358.0,62.6812,62.8003,62.6812,62.7209,80358.0
2023-06-13 12:15:00,63.18,63.3,63.17,63.23,69951.0,62.7209,62.84,62.711,62.7705,69951.0
2023-06-13 12:20:00,63.24,63.26,63.05,63.05,65778.0,62.7805,62.8003,62.5918,62.5918,65778.0
2023-06-13 12:25:00,63.05,63.19,62.85,63.12,49300.0,62.5918,62.7308,62.3933,62.6613,49300.0
2023-06-13 12:30:00,63.13,63.25,63.08,63.24,55067.0,62.6713,62.7904,62.6216,62.7805,55067.0
2023-06-13 12:35:00,63.24,63.28,63.1,63.16,87866.0,62.7805,62.8202,62.6415,62.701,87866.0
2023-06-13 12:40:00,63.15,63.22,63.14,63.17,38309.0,62.6911,62.7606,62.6812,62.711,38309.0
2023-06-13 12:45:00,63.18,63.2,63.07,63.14,39572.0,62.7209,62.7407,62.6117,62.6812,39572.0
2023-06-13 12:50:00,63.13,63.23,63.1,63.16,31968.0,62.6713,62.7705,62.6415,62.701,31968.0
2023-06-13 12:55:00,63.16,63.26,63.15,63.23,42549.0,62.701,62.8003,62.6911,62.7705,42549.0
2023-06-13 13:00:00,63.22,63.29,63.19,63.27,52041.0,62.7606,62.8301,62.7308,62.8102,52041.0
2023-06-13 13:05:00,63.29,63.31,62.97,63.03,52943.0,62.8301,62.8499,62.5124,62.572,52943.0
2023-06-13 13:10:00,63.03,63.04,62.74,62.9,54673.0,62.572,62.5819,62.2841,62.4429,54673.0
2023-06-13 13:15:00,62.89,63.06,62.87,63.05,54966.0,62.433,62.6018,62.4131,62.5918,54966.0
2023-06-13 13:20:00,63.04,63.06,62.92,62.96,35945.0,62.5819,62.6018,62.4628,62.5025,35945.0
2023-06-13 13:25:00,62.96,62.96,62.82,62.9,32095.0,62.5025,62.5025,62.3635,62.4429,32095.0
2023-06-13 13:30:00,62.91,62.98,62.84,62.96,38105.0,62.4529,62.5223,62.3834,62.5025,38105.0
2023-06-13 13:35:00,62.95,62.98,62.86,62.91,35304.0,62.4926,62.5223,62.4032,62.4529,35304.0
2023-06-13 13:40:00,62.92,63.0,62.9,62.98,35017.0,62.4628,62.5422,62.4429,62.5223,35017.0
2023-06-13 13:45:00,62.98,63.0,62.86,62.9,27561.0,62.5223,62.5422,62.4032,62.4429,27561.0
2023-06-13 13:50:00,62.89,62.91,62.8,62.9,44251.0,62.433,62.4529,62.3436,62.4429,44251.0
2023-06-13 13:55:00,62.89,62.92,62.71,62.79,63578.0,62.433,62.4628,62.2543,62.3337,63578.0
2023-06-13 14:00:00,62.8,62.91,62.75,62.8,42517.0,62.3436,62.4529,62.294,62.3436,42517.0
2023-06-13 14:05:00,62.8,62.81,62.65,62.68,42360.0,62.3436,62.3536,62.1947,62.2245,42360.0
2023-06-13 14:10:00,62.67,62.68,62.49,62.65,84008.0,62.2146,62.2245,62.0359,62.1947,84008.0
2023-06-13 14:15:00,62.65,62.66,62.49,62.59,56256.0,62.1947,62.2047,62.0359,62.1352,56256.0
2023-06-13 14:20:00,62.61,62.62,62.48,62.5,40665.0,62.155,62.165,62.026,62.0458,40665.0
2023-06-13 14:25:00,62.5,62.53,61.88,61.96,333314.0,62.0458,62.0756,61.4303,61.5098,333314.0
2023-06-13 14:30:00,61.96,62.25,61.84,62.22,261401.0,61.5098,61.7976,61.3906,61.7679,261401.0
2023-06-13 14:35:00,62.22,62.36,62.18,62.29,85513.0,61.7679,61.9068,61.7282,61.8374,85513.0
2023-06-13 14:40:00,62.28,62.33,62.13,62.31,108708.0,61.8274,61.8771,61.6785,61.8572,108708.0
2023-06-13 14:45:00,62.29,62.31,62.2,62.24,57915.0,61.8374,61.8572,61.748,61.7877,57915.0
2023-06-13 14:50:00,62.24,62.54,62.23,62.54,64484.0,61.7877,62.0855,61.7778,62.0855,64484.0
2023-06-13 14:55:00,62.54,62.65,62.53,62.65,72968.0,62.0855,62.1947,62.0756,62.1947,72968.0
2023-06-13 15:00:00,62.65,62.72,62.52,62.68,117975.0,62.1947,62.2642,62.0657,62.2245,117975.0
2023-06-13 15:05:00,62.68,62.8,62.66,62.76,53347.0,62.2245,62.3436,62.2047,62.3039,53347.0
2023-06-13 15:10:00,62.76,62.76,62.59,62.67,90867.0,62.3039,62.3039,62.1352,62.2146,90867.0
2023-06-13 15:15:00,62.66,62.84,62.61,62.8,90512.0,62.2047,62.3834,62.155,62.3436,90512.0
2023-06-13 15:20:00,62.79,62.91,62.72,62.76,100639.0,62.3337,62.4529,62.2642,62.3039,100639.0
2023-06-13 15:25:00,62.78,62.78,62.64,62.68,83359.0,62.3238,62.3238,62.1848,62.2245,83359.0
2023-06-13 15:30:00,62.7,62.73,62.56,62.59,98241.0,62.2444,62.2742,62.1054,62.1352,98241.0
2023-06-13 15:35:00,62.58,62.75,62.54,62.74,94081.0,62.1252,62.294,62.0855,62.2841,94081.0
2023-06-13 15:40:00,62.75,62.81,62.64,62.7,121191.0,62.294,62.3536,62.1848,62.2444,121191.0
2023-06-13 15:45:00,62.7,62.83,62.68,62.74,153000.0,62.2444,62.3734,62.2245,62.2841,153000.0
2023-06-13 15:50:00,62.73,62.94,62.63,62.92,507846.0,62.2742,62.4826,62.1749,62.4628,507846.0
2023-06-13 15:55:00,62.93,63.1,62.93,63.05,660583.0,62.4727,62.6415,62.4727,62.5918,660583.0
2023-06-14 09:30:00,62.78,62.8,62.21,62.8,438763.0,62.3238,62.3436,61.7579,62.3436,438763.0
2023-06-14 09:35:00,62.8,62.82,62.23,62.28,159247.0,62.3436,62.3635,61.7778,61.8274,159247.0
2023-06-14 09:40:00,62.29,62.62,62.19,62.54,280560.0,61.8374,62.165,61.7381,62.0855,280560.0
2023-06-14 09:45:00,62.55,62.59,62.21,62.22,326677.0,62.0955,62.1352,61.7579,61.7679,326677.0
2023-06-14 09:50:00,62.21,62.32,61.87,61.92,238704.0,61.7579,61.8671,61.4204,61.47,238704.0
2023-06-14 09:55:00,61.92,62.07,61.87,61.99,307015.0,61.47,61.619,61.4204,61.5395,307015.0
2023-06-14 10:00:00,62.02,62.03,61.67,61.75,321477.0,61.5693,61.5792,61.2219,61.3013,321477.0
2023-06-14 10:05:00,61.75,61.79,61.61,61.76,262721.0,61.3013,61.341,61.1623,61.3112,262721.0
2023-06-14 10:10:00,61.75,61.86,61.46,61.86,311988.0,61.3013,61.4105,61.0134,61.4105,311988.0
2023-06-14 10:15:00,61.85,62.03,61.85,61.91,161732.0,61.4006,61.5792,61.4006,61.4601,161732.0
2023-06-14 10:20:00,61.93,61.96,61.73,61.79,93886.0,61.48,61.5098,61.2814,61.341,93886.0
2023-06-14 10:25:00,61.78,61.78,61.62,61.69,94896.0,61.3311,61.3311,61.1722,61.2417,94896.0
2023-06-14 10:30:00,61.69,62.05,61.63,62.03,126216.0,61.2417,61.5991,61.1822,61.5792,126216.0
2023-06-14 10:35:00,62.03,62.04,61.82,61.94,154668.0,61.5792,61.5892,61.3708,61.4899,154668.0
2023-06-14 10:40:00,61.92,62.11,61.78,62.07,150799.0,61.47,61.6587,61.3311,61.619,150799.0
2023-06-14 10:45:00,62.07,62.09,61.86,61.98,108032.0,61.619,61.6388,61.4105,61.5296,108032.0
2023-06-14 10:50:00,61.98,62.04,61.94,61.97,106550.0,61.5296,61.5892,61.4899,61.5197,106550.0
2023-06-14 10:55:00,61.98,62.03,61.85,61.96,98770.0,61.5296,61.5792,61.4006,61.5098,98770.0
2023-06-14 11:00:00,61.95,61.99,61.73,61.95,56680.0,61.4998,61.5395,61.2814,61.4998,56680.0
2023-06-14 11:05:00,61.94,62.05,61.91,62.0,48879.0,61.4899,61.5991,61.4601,61.5495,48879.0
2023-06-14 11:10:00,62.0,62.01,61.91,61.94,54205.0,61.5495,61.5594,61.4601,61.4899,54205.0
2023-06-14 11:15:00,61.94,62.05,61.92,61.98,83611.0,61.4899,61.5991,61.47,61.5296,83611.0
2023-06-14 11:20:00,61.99,62.24,61.98,62.23,205713.0,61.5395,61.7877,61.5296,61.7778,205713.0
2023-06-14 11:25:00,62.24,62.3,62.1,62.16,94877.0,61.7877,61.8473,61.6487,61.7083,94877.0
2023-06-14 11:30:00,62.16,62.27,62.09,62.13,79369.0,61.7083,61.8175,61.6388,61.6785,79369.0
2023-06-14 11:35:00,62.12,62.31,62.1,62.28,109110.0,61.6686,61.8572,61.6487,61.8274,109110.0
2023-06-14 11:40:00,62.28,62.51,62.22,62.23,167102.0,61.8274,62.0558,61.7679,61.7778,167102.0
2023-06-14 11:45:00,62.22,62.29,62.13,62.21,92683.0,61.7679,61.8374,61.6785,61.7579,92683.0
2023-06-14 11:50:00,62.22,62.22,62.04,62.13,53648.0,61.7679,61.7679,61.5892,61.6785,53648.0
2023-06-14 11:55:00,62.12,62.12,61.94,62.03,46743.0,61.6686,61.6686,61.4899,61.5792,46743.0
2023-06-14 12:00:00,62.02,62.16,61.99,62.02,41723.0,61.5693,61.7083,61.5395,61.5693,41723.0
2023-06-14 12:05:00,62.01,62.25,61.93,62.23,58302.0,61.5594,61.7976,61.48,61.7778,58302.0
2023-06-14 12:10:00,62.24,62.58,62.24,62.51,111938.0,61.7877,62.1252,61.7877,62.0558,111938.0
2023-06-14 12:15:00,62.51,62.52,62.2,62.24,120526.0,62.0558,62.0657,61.748,61.7877,120526.0
2023-06-14 12:20:00,62.24,62.41,62.22,62.22,95557.0,61.7877,61.9565,61.7679,61.7679,95557.0
2023-06-14 12:25:00,62.23,62.23,62.08,62.15,54871.0,61.7778,61.7778,61.6289,61.6984,54871.0
2023-06-14 12:30:00,62.15,62.16,62.07,62.14,52463.0,61.6984,61.7083,61.619,61.6884,52463.0
2023-06-14 12:35:00,62.14,62.22,62.08,62.17,48519.0,61.6884,61.7679,61.6289,61.7182,48519.0
2023-06-14 12:40:00,62.17,62.3,62.14,62.23,41911.0,61.7182,61.8473,61.6884,61.7778,41911.0
2023-06-14 12:45:00,62.23,62.3,62.21,62.3,36286.0,61.7778,61.8473,61.7579,61.8473,36286.0
2023-06-14 12:50:00,62.3,62.31,62.19,62.22,42018.0,61.8473,61.8572,61.7381,61.7679,42018.0
2023-06-14 12:55:00,62.2,62.23,62.14,62.2,43306.0,61.748,61.7778,61.6884,61.748,43306.0
2023-06-14 13:00:00,62.2,62.2,62.05,62.09,52742.0,61.748,61.748,61.5991,61.6388,52742.0
2023-06-14 13:05:00,62.07,62.09,61.98,62.09,38681.0,61.619,61.6388,61.5296,61.6388,38681.0
2023-06-14 13:10:00,62.1,62.12,61.98,61.98,54507.0,61.6487,61.6686,61.5296,61.5296,54507.0
2023-06-14 13:15:00,61.99,61.99,61.85,61.9,52931.0,61.5395,61.5395,61.4006,61.4502,52931.0
2023-06-14 13:20:00,61.88,61.93,61.8,61.86,35639.0,61.4303,61.48,61.3509,61.4105,35639.0
2023-06-14 13:25:00,61.86,61.91,61.83,61.88,46865.0,61.4105,61.4601,61.3807,61.4303,46865.0
2023-06-14 13:30:00,61.88,61.93,61.71,61.92,68227.0,61.4303,61.48,61.2616,61.47,68227.0
2023-06-14 13:35:00,61.92,62.01,61.9,61.96,40304.0,61.47,61.5594,61.4502,61.5098,40304.0
2023-06-14 13:40:00,61.97,62.0,61.91,61.92,24456.0,61.5197,61.5495,61.4601,61.47,24456.0
2023-06-14 13:45:00,61.93,62.07,61.93,62.07,59384.0,61.48,61.619,61.48,61.619,59384.0
2023-06-14 13:50:00,62.08,62.09,62.03,62.07,24958.0,61.6289,61.6388,61.5792,61.619,24958.0
2023-06-14 13:55:00,62.07,62.17,62.04,62.09,51298.0,61.619,61.7182,61.5892,61.6388,51298.0
2023-06-14 14:00:00,62.07,62.08,61.39,61.44,173086.0,61.619,61.6289,60.9439,60.9935,173086.0
2023-06-14 14:05:00,61.45,61.45,60.89,61.38,166680.0,61.0035,61.0035,60.4475,60.934,166680.0
2023-06-14 14:10:00,61.38,61.69,61.37,61.63,98241.0,60.934,61.2417,60.924,61.1822,98241.0
2023-06-14 14:15:00,61.61,61.61,61.19,61.33,71634.0,61.1623,61.1623,60.7453,60.8843,71634.0
2023-06-14 14:20:00,61.3,61.48,61.27,61.38,76792.0,60.8545,61.0332,60.8248,60.934,76792.0
2023-06-14 14:25:00,61.35,61.4,61.16,61.39,96852.0,60.9042,60.9538,60.7156,60.9439,96852.0
2023-06-14 14:30:00,61.39,61.66,61.21,61.41,127550.0,60.9439,61.2119,60.7652,60.9638,127550.0
2023-06-14 14:35:00,61.42,61.9,61.36,61.66,131416.0,60.9737,61.4502,60.9141,61.2119,131416.0
2023-06-14 14:40:00,61.65,61.99,61.57,61.97,114914.0,61.202,61.5395,61.1226,61.5197,114914.0
2023-06-14 14:45:00,61.99,62.21,61.77,62.21,94595.0,61.5395,61.7579,61.3211,61.7579,94595.0
2023-06-14 14:50:00,62.22,62.32,61.96,62.1,132180.0,61.7679,61.8671,61.5098,61.6487,132180.0
2023-06-14 14:55:00,62.09,62.22,62.0,62.08,86723.0,61.6388,61.7679,61.5495,61.6289,86723.0
2023-06-14 15:00:00,62.1,62.29,62.08,62.24,74583.0,61.6487,61.8374,61.6289,61.7877,74583.0
2023-06-14 15:05:00,62.2,62.73,62.2,62.69,225627.0,61.748,62.2742,61.748,62.2344,225627.0
2023-06-14 15:10:00,62.69,62.71,62.13,62.14,164171.0,62.2344,62.2543,61.6785,61.6884,164171.0
2023-06-14 15:15:00,62.18,62.18,61.8,61.89,134684.0,61.7282,61.7282,61.3509,61.4403,134684.0
2023-06-14 15:20:00,61.89,62.35,61.86,62.29,88798.0,61.4403,61.8969,61.4105,61.8374,88798.0
2023-06-14 15:25:00,62.29,62.49,62.15,62.18,97949.0,61.8374,62.0359,61.6984,61.7282,97949.0
2023-06-14 15:30:00,62.17,62.39,62.0,62.33,113970.0,61.7182,61.9366,61.5495,61.8771,113970.0
2023-06-14 15:35:00,62.33,62.43,62.29,62.37,105849.0,61.8771,61.9763,61.8374,61.9168,105849.0
2023-06-14 15:40:00,62.37,62.44,62.31,62.38,119070.0,61.9168,61.9863,61.8572,61.9267,119070.0
2023-06-14 15:45:00,62.38,62.57,62.33,62.44,211875.0,61.9267,62.1153,61.8771,61.9863,211875.0
2023-06-14 15:50:00,62.43,62.48,62.05,62.42,347340.0,61.9763,62.026,61.5991,61.9664,347340.0
2023-06-14 15:55:00,62.41,63.03,62.41,62.96,882617.0,61.9565,62.572,61.9565,62.5025,882617.0
2023-06-15 09:30:00,62.08,62.5,62.07,62.38,320572.0,61.6289,62.0458,61.619,61.9267,320572.0
2023-06-15 09:35:00,62.39,62.49,62.25,62.47,247733.0,61.9366,62.0359,61.7976,62.016,247733.0
2023-06-15 09:40:00,62.49,62.54,62.1,62.26,193230.0,62.0359,62.0855,61.6487,61.8076,193230.0
2023-06-15 09:45:00,62.33,62.33,61.91,62.07,352662.0,61.8771,61.8771,61.4601,61.619,352662.0
2023-06-15 09:50:00,62.08,62.27,61.86,61.89,144811.0,61.6289,61.8175,61.4105,61.4403,144811.0
2023-06-15 09:55:00,61.87,62.03,61.74,61.87,127959.0,61.4204,61.5792,61.2914,61.4204,127959.0
2023-06-15 10:00:00,61.88,62.07,61.81,61.91,107093.0,61.4303,61.619,61.3608,61.4601,107093.0
2023-06-15 10:05:00,61.93,62.07,61.9,61.98,161507.0,61.48,61.619,61.4502,61.5296,161507.0
2023-06-15 10:10:00,61.98,62.05,61.88,61.92,213099.0,61.5296,61.5991,61.4303,61.47,213099.0
2023-06-15 10:15:00,61.92,61.96,61.78,61.82,124569.0,61.47,61.5098,61.3311,61.3708,124569.0
2023-06-15 10:20:00,61.82,62.06,61.65,62.02,171577.0,61.3708,61.609,61.202,61.5693,171577.0
2023-06-15 10:25:00,62.01,62.12,61.96,62.0,142355.0,61.5594,61.6686,61.5098,61.5495,142355.0
2023-06-15 10:30:00,62.0,62.01,61.73,61.77,114091.0,61.5495,61.5594,61.2814,61.3211,114091.0
2023-06-15 10:35:00,61.76,61.85,61.55,61.57,97238.0,61.3112,61.4006,61.1027,61.1226,97238.0
2023-06-15 10:40:00,61.57,61.86,61.56,61.78,92055.0,61.1226,61.4105,61.1127,61.3311,92055.0
2023-06-15 10:45:00,61.77,62.02,61.74,61.96,104855.0,61.3211,61.5693,61.2914,61.5098,104855.0
2023-06-15 10:50:00,61.97,62.0,61.77,62.0,80687.0,61.5197,61.5495,61.3211,61.5495,80687.0
2023-06-15 10:55:00,61.99,62.13,61.89,61.92,111605.0,61.5395,61.6785,61.4403,61.47,111605.0
2023-06-15 11:00:00,61.91,61.94,61.77,61.9,69378.0,61.4601,61.4899,61.3211,61.4502,69378.0
2023-06-15 11:05:00,61.9,62.02,61.81,61.93,72740.0,61.4502,61.5693,61.3608,61.48,72740.0
2023-06-15 11:10:00,61.93,62.0,61.87,61.98,63345.0,61.48,61.5495,61.4204,61.5296,63345.0
2023-06-15 11:15:00,61.98,62.05,61.9,61.92,83509.0,61.5296,61.5991,61.4502,61.47,83509.0
2023-06-15 11:20:00,61.92,61.98,61.88,61.89,49730.0,61.47,61.5296,61.4303,61.4403,49730.0
2023-06-15 11:25:00,61.88,62.01,61.85,61.95,79158.0,61.4303,61.5594,61.4006,61.4998,79158.0
2023-06-15 11:30:00,61.96,61.99,61.83,61.89,55152.0,61.5098,61.5395,61.3807,61.4403,55152.0
2023-06-15 11:35:00,61.89,62.01,61.89,61.95,55357.0,61.4403,61.5594,61.4403,61.4998,55357.0
2023-06-15 11:40:00,61.95,62.21,61.91,62.19,110759.0,61.4998,61.7579,61.4601,61.7381,110759.0
2023-06-15 11:45:00,62.19,62.25,61.93,61.99,60745.0,61.7381,61.7976,61.48,61.5395,60745.0
2023-06-15 11:50:00,61.98,62.11,61.95,62.11,41871.0,61.5296,61.6587,61.4998,61.6587,41871.0
2023-06-15 11:55:00,62.11,62.23,62.09,62.21,56239.0,61.6587,61.7778,61.6388,61.7579,56239.0
2023-06-15 12:00:00,62.2,62.34,62.17,62.2,59775.0,61.748,61.887,61.7182,61.748,59775.0
2023-06-15 12:05:00,62.2,62.21,62.0,62.05,52562.0,61.748,61.7579,61.5495,61.5991,52562.0
2023-06-15 12:10:00,62.05,62.12,61.89,61.9,54672.0,61.5991,61.6686,61.4403,61.4502,54672.0
2023-06-15 12:15:00,61.9,61.99,61.86,61.91,34507.0,61.4502,61.5395,61.4105,61.4601,34507.0
2023-06-15 12:20:00,61.91,62.05,61.89,61.98,41654.0,61.4601,61.5991,61.4403,61.5296,41654.0
2023-06-15 12:25:00,61.97,61.97,61.88,61.95,32616.0,61.5197,61.5197,61.4303,61.4998,32616.0
2023-06-15 12:30:00,61.96,62.01,61.84,61.93,38977.0,61.5098,61.5594,61.3906,61.48,38977.0
2023-06-15 12:35:00,61.93,62.06,61.86,62.02,38670.0,61.48,61.609,61.4105,61.5693,38670.0
2023-06-15 12:40:00,62.03,62.09,61.98,61.98,26235.0,61.5792,61.6388,61.5296,61.5296,26235.0
2023-06-15 12:45:00,61.97,61.98,61.75,61.9,44565.0,61.5197,61.5296,61.3013,61.4502,44565.0
2023-06-15 12:50:00,61.89,61.95,61.81,61.93,33690.0,61.4403,61.4998,61.3608,61.48,33690.0
2023-06-15 12:55:00,61.92,62.02,61.88,62.01,26953.0,61.47,61.5693,61.4303,61.5594,26953.0
2023-06-15 13:00:00,62.02,62.03,61.93,62.0,47690.0,61.5693,61.5792,61.48,61.5495,47690.0
2023-06-15 13:05:00,62.0,62.02,61.79,61.94,66746.0,61.5495,61.5693,61.341,61.4899,66746.0
2023-06-15 13:10:00,61.94,61.95,61.79,61.8,49884.0,61.4899,61.4998,61.341,61.3509,49884.0
2023-06-15 13:15:00,61.8,61.86,61.77,61.84,34005.0,61.3509,61.4105,61.3211,61.3906,34005.0
2023-06-15 13:20:00,61.83,61.92,61.83,61.91,32315.0,61.3807,61.47,61.3807,61.4601,32315.0
2023-06-15 13:25:00,61.9,61.99,61.85,61.98,34998.0,61.4502,61.5395,61.4006,61.5296,34998.0
2023-06-15 13:30:00,61.99,62.04,61.97,62.04,28446.0,61.5395,61.5892,61.5197,61.5892,28446.0
2023-06-15 13:35:00,62.04,62.1,62.03,62.04,41880.0,61.5892,61.6487,61.5792,61.5892,41880.0
2023-06-15 13:40:00,62.03,62.22,62.02,62.21,33920.0,61.5792,61.7679,61.5693,61.7579,33920.0
2023-06-15 13:45:00,62.22,62.29,62.21,62.27,45300.0,61.7679,61.8374,61.7579,61.8175,45300.0
2023-06-15 13:50:00,62.27,62.27,62.16,62.26,49426.0,61.8175,61.8175,61.7083,61.8076,49426.0
2023-06-15 13:55:00,62.27,62.32,62.25,62.27,36197.0,61.8175,61.8671,61.7976,61.8175,36197.0
2023-06-15 14:00:00,62.28,62.32,62.2,62.28,40459.0,61.8274,61.8671,61.748,61.8274,40459.0
2023-06-15 14:05:00,62.28,62.37,62.26,62.31,105120.0,61.8274,61.9168,61.8076,61.8572,105120.0
2023-06-15 14:10:00,62.32,62.34,62.14,62.14,54264.0,61.8671,61.887,61.6884,61.6884,54264.0
2023-06-15 14:15:00,62.13,62.21,62.08,62.15,57940.0,61.6785,61.7579,61.6289,61.6984,57940.0
2023-06-15 14:20:00,62.15,62.34,62.12,62.32,47219.0,61.6984,61.887,61.6686,61.8671,47219.0
2023-06-15 14:25:00,62.32,62.44,62.31,62.39,62775.0,61.8671,61.9863,61.8572,61.9366,62775.0
2023-06-15 14:30:00,62.39,62.46,62.37,62.44,42382.0,61.9366,62.0061,61.9168,61.9863,42382.0
2023-06-15 14:35:00,62.45,62.55,62.43,62.47,58346.0,61.9962,62.0955,61.9763,62.016,58346.0
2023-06-15 14:40:00,62.46,62.59,62.45,62.58,62331.0,62.0061,62.1352,61.9962,62.1252,62331.0
2023-06-15 14:45:00,62.59,62.64,62.46,62.59,73556.0,62.1352,62.1848,62.0061,62.1352,73556.0
2023-06-15 14:50:00,62.58,62.74,62.58,62.72,64986.0,62.1252,62.2841,62.1252,62.2642,64986.0
2023-06-15 14:55:00,62.72,62.82,62.65,62.74,62848.0,62.2642,62.3635,62.1947,62.2841,62848.0
2023-06-15 15:00:00,62.75,62.77,62.58,62.63,68702.0,62.294,62.3139,62.1252,62.1749,68702.0
2023-06-15 15:05:00,62.64,62.69,62.52,62.64,68540.0,62.1848,62.2344,62.0657,62.1848,68540.0
2023-06-15 15:10:00,62.64,62.68,62.51,62.68,62019.0,62.1848,62.2245,62.0558,62.2245,62019.0
2023-06-15 15:15:00,62.7,62.72,62.4,62.4,149566.0,62.2444,62.2642,61.9466,61.9466,149566.0
2023-06-15 15:20:00,62.41,62.55,62.38,62.44,72785.0,61.9565,62.0955,61.9267,61.9863,72785.0
2023-06-15 15:25:00,62.45,62.59,62.38,62.59,46345.0,61.9962,62.1352,61.9267,62.1352,46345.0
2023-06-15 15:30:00,62.58,62.62,62.51,62.52,72567.0,62.1252,62.165,62.0558,62.0657,72567.0
2023-06-15 15:35:00,62.52,62.56,62.41,62.46,68683.0,62.0657,62.1054,61.9565,62.0061,68683.0
2023-06-15 15:40:00,62.46,62.5,62.3,62.31,78864.0,62.0061,62.0458,61.8473,61.8572,78864.0
2023-06-15 15:45:00,62.31,62.45,62.3,62.45,118008.0,61.8572,61.9962,61.8473,61.9962,118008.0
2023-06-15 15:50:00,62.45,62.54,62.2,62.23,250556.0,61.9962,62.0855,61.748,61.7778,250556.0
2023-06-15 15:55:00,62.22,62.22,62.02,62.04,635848.0,61.7679,61.7679,61.5693,61.5892,635848.0
2023-06-16 09:30:00,62.81,63.08,62.22,62.54,1002588.0,62.3536,62.6216,61.7679,62.0855,1002588.0
2023-06-16 09:35:00,62.57,62.58,62.1,62.52,211840.0,62.1153,62.1252,61.6487,62.0657,211840.0
2023-06-16 09:40:00,62.54,62.76,62.14,62.22,162064.0,62.0855,62.3039,61.6884,61.7679,162064.0
2023-06-16 09:45:00,62.23,62.26,61.89,61.98,223754.0,61.7778,61.8076,61.4403,61.5296,223754.0
2023-06-16 09:50:00,61.97,62.03,61.64,61.69,142273.0,61.5197,61.5792,61.1921,61.2417,142273.0
2023-06-16 09:55:00,61.68,61.95,61.63,61.68,192227.0,61.2318,61.4998,61.1822,61.2318,192227.0
2023-06-16 10:00:00,61.69,61.89,61.63,61.66,180854.0,61.2417,61.4403,61.1822,61.2119,180854.0
2023-06-16 10:05:00,61.69,62.03,61.59,62.01,223339.0,61.2417,61.5792,61.1424,61.5594,223339.0
2023-06-16 10:10:00,62.01,62.38,61.95,61.98,157073.0,61.5594,61.9267,61.4998,61.5296,157073.0
2023-06-16 10:15:00,61.98,62.06,61.83,61.92,67398.0,61.5296,61.609,61.3807,61.47,67398.0
2023-06-16 10:20:00,61.94,62.08,61.85,62.05,97968.0,61.4899,61.6289,61.4006,61.5991,97968.0
2023-06-16 10:25:00,62.06,62.22,61.96,62.09,114047.0,61.609,61.7679,61.5098,61.6388,114047.0
2023-06-16 10:30:00,62.09,62.3,62.03,62.21,92920.0,61.6388,61.8473,61.5792,61.7579,92920.0
2023-06-16 10:35:00,62.22,62.29,62.06,62.1,53508.0,61.7679,61.8374,61.609,61.6487,53508.0
2023-06-16 10:40:00,62.1,62.11,61.94,62.09,59365.0,61.6487,61.6587,61.4899,61.6388,59365.0
2023-06-16 10:45:00,62.07,62.13,61.89,62.01,134922.0,61.619,61.6785,61.4403,61.5594,134922.0
2023-06-16 10:50:00,62.0,62.12,61.93,61.97,52786.0,61.5495,61.6686,61.48,61.5197,52786.0
2023-06-16 10:55:00,61.98,62.13,61.96,62.01,74811.0,61.5296,61.6785,61.5098,61.5594,74811.0
2023-06-16 11:00:00,62.01,62.03,61.84,61.86,75122.0,61.5594,61.5792,61.3906,61.4105,75122.0
2023-06-16 11:05:00,61.87,62.04,61.79,62.0,92502.0,61.4204,61.5892,61.341,61.5495,92502.0
2023-06-16 11:10:00,62.0,62.09,61.92,61.94,107533.0,61.5495,61.6388,61.47,61.4899,107533.0
2023-06-16 11:15:00,61.94,61.96,61.71,61.72,58115.0,61.4899,61.5098,61.2616,61.2715,58115.0
2023-06-16 11:20:00,61.71,61.86,61.65,61.75,83168.0,61.2616,61.4105,61.202,61.3013,83168.0
2023-06-16 11:25:00,61.74,61.8,61.65,61.69,58152.0,61.2914,61.3509,61.202,61.2417,58152.0
2023-06-16 11:30:00,61.69,61.89,61.68,61.75,70387.0,61.2417,61.4403,61.2318,61.3013,70387.0
2023-06-16 11:35:00,61.74,61.74,61.39,61.4,113200.0,61.2914,61.2914,60.9439,60.9538,113200.0
2023-06-16 11:40:00,61.4,61.54,61.4,61.5,69881.0,60.9538,61.0928,60.9538,61.0531,69881.0
2023-06-16 11:45:00,61.49,61.58,61.36,61.39,59830.0,61.0432,61.1325,60.9141,60.9439,59830.0
2023-06-16 11:50:00,61.38,61.66,61.32,61.65,71191.0,60.934,61.2119,60.8744,61.202,71191.0
2023-06-16 11:55:00,61.66,61.73,61.61,61.7,69258.0,61.2119,61.2814,61.1623,61.2516,69258.0
2023-06-16 12:00:00,61.7,61.7,61.53,61.59,71754.0,61.2516,61.2516,61.0829,61.1424,71754.0
2023-06-16 12:05:00,61.59,61.63,61.5,61.54,49208.0,61.1424,61.1822,61.0531,61.0928,49208.0
2023-06-16 12:10:00,61.55,61.65,61.5,61.51,47727.0,61.1027,61.202,61.0531,61.063,47727.0
2023-06-16 12:15:00,61.51,61.54,61.42,61.46,83662.0,61.063,61.0928,60.9737,61.0134,83662.0
2023-06-16 12:20:00,61.46,61.54,61.4,61.52,74396.0,61.0134,61.0928,60.9538,61.073,74396.0
2023-06-16 12:25:00,61.51,61.57,61.44,61.49,72203.0,61.063,61.1226,60.9935,61.0432,72203.0
2023-06-16 12:30:00,61.49,61.57,61.48,61.53,103696.0,61.0432,61.1226,61.0332,61.0829,103696.0
2023-06-16 12:35:00,61.53,61.54,61.47,61.49,70967.0,61.0829,61.0928,61.0233,61.0432,70967.0
2023-06-16 12:40:00,61.49,61.66,61.47,61.56,52421.0,61.0432,61.2119,61.0233,61.1127,52421.0
2023-06-16 12:45:00,61.55,61.76,61.52,61.75,60644.0,61.1027,61.3112,61.073,61.3013,60644.0
2023-06-16 12:50:00,61.73,61.9,61.72,61.87,71429.0,61.2814,61.4502,61.2715,61.4204,71429.0
2023-06-16 12:55:00,61.87,61.89,61.81,61.85,50167.0,61.4204,61.4403,61.3608,61.4006,50167.0
2023-06-16 13:00:00,61.86,61.97,61.75,61.91,73856.0,61.4105,61.5197,61.3013,61.4601,73856.0
2023-06-16 13:05:00,61.9,61.93,61.68,61.7,68097.0,61.4502,61.48,61.2318,61.2516,68097.0
2023-06-16 13:10:00,61.69,61.69,61.48,61.55,74397.0,61.2417,61.2417,61.0332,61.1027,74397.0
2023-06-16 13:15:00,61.55,61.63,61.52,61.57,45219.0,61.1027,61.1822,61.073,61.1226,45219.0
2023-06-16 13:20:00,61.56,61.6,61.52,61.57,36183.0,61.1127,61.1524,61.073,61.1226,36183.0
2023-06-16 13:25:00,61.57,61.66,61.54,61.58,60478.0,61.1226,61.2119,61.0928,61.1325,60478.0
2023-06-16 13:30:00,61.59,61.65,61.58,61.59,38517.0,61.1424,61.202,61.1325,61.1424,38517.0
2023-06-16 13:35:00,61.58,61.61,61.51,61.55,59110.0,61.1325,61.1623,61.063,61.1027,59110.0
2023-06-16 13:40:00,61.55,61.72,61.54,61.6,107982.0,61.1027,61.2715,61.0928,61.1524,107982.0
2023-06-16 13:45:00,61.6,61.6,61.45,61.48,47185.0,61.1524,61.1524,61.0035,61.0332,47185.0
2023-06-16 13:50:00,61.47,61.53,61.45,61.51,44445.0,61.0233,61.0829,61.0035,61.063,44445.0
2023-06-16 13:55:00,61.5,61.57,61.48,61.57,36720.0,61.0531,61.1226,61.0332,61.1226,36720.0
2023-06-16 14:00:00,61.55,61.56,61.44,61.49,58055.0,61.1027,61.1127,60.9935,61.0432,58055.0
2023-06-16 14:05:00,61.48,61.51,61.43,61.45,124017.0,61.0332,61.063,60.9836,61.0035,124017.0
2023-06-16 14:10:00,61.45,61.47,61.4,61.41,43109.0,61.0035,61.0233,60.9538,60.9638,43109.0
2023-06-16 14:15:00,61.41,61.48,61.37,61.39,73523.0,60.9638,61.0332,60.924,60.9439,73523.0
2023-06-16 14:20:00,61.39,61.44,61.31,61.44,41067.0,60.9439,60.9935,60.8645,60.9935,41067.0
2023-06-16 14:25:00,61.44,61.47,61.38,61.47,44643.0,60.9935,61.0233,60.934,61.0233,44643.0
2023-06-16 14:30:00,61.46,61.47,61.2,61.23,74537.0,61.0134,61.0233,60.7553,60.7851,74537.0
2023-06-16 14:35:00,61.22,61.38,61.22,61.37,55380.0,60.7751,60.934,60.7751,60.924,55380.0
2023-06-16 14:40:00,61.37,61.38,61.24,61.24,46844.0,60.924,60.934,60.795,60.795,46844.0
2023-06-16 14:45:00,61.25,61.29,61.21,61.27,73872.0,60.8049,60.8446,60.7652,60.8248,73872.0
2023-06-16 14:50:00,61.28,61.28,61.17,61.19,88963.0,60.8347,60.8347,60.7255,60.7453,88963.0
2023-06-16 14:55:00,61.2,61.2,60.98,60.99,111380.0,60.7553,60.7553,60.5369,60.5468,111380.0
2023-06-16 15:00:00,61.0,61.04,60.9,61.04,107276.0,60.5567,60.5964,60.4575,60.5964,107276.0
2023-06-16 15:05:00,61.04,61.11,60.98,61.04,105771.0,60.5964,60.6659,60.5369,60.5964,105771.0
2023-06-16 15:10:00,61.04,61.06,60.83,60.85,109918.0,60.5964,60.6163,60.388,60.4078,109918.0
2023-06-16 15:15:00,60.85,61.0,60.81,61.0,135545.0,60.4078,60.5567,60.3681,60.5567,135545.0
2023-06-16 15:20:00,61.0,61.11,60.99,61.07,144342.0,60.5567,60.6659,60.5468,60.6262,144342.0
2023-06-16 15:25:00,61.07,61.07,60.95,61.0,134055.0,60.6262,60.6262,60.5071,60.5567,134055.0
2023-06-16 15:30:00,61.01,61.22,61.01,61.2,161165.0,60.5667,60.7751,60.5667,60.7553,161165.0
2023-06-16 15:35:00,61.2,61.21,61.1,61.11,99961.0,60.7553,60.7652,60.656,60.6659,99961.0
2023-06-16 15:40:00,61.11,61.12,60.94,60.98,184904.0,60.6659,60.6759,60.4972,60.5369,184904.0
2023-06-16 15:45:00,60.97,61.23,60.96,61.16,159263.0,60.5269,60.7851,60.517,60.7156,159263.0
2023-06-16 15:50:00,61.16,61.21,60.85,61.12,357105.0,60.7156,60.7652,60.4078,60.6759,357105.0
2023-06-16 15:55:00,61.12,61.15,60.91,61.14,682876.0,60.6759,60.7056,60.4674,60.6957,682876.0
2023-06-20 09:30:00,60.71,61.48,60.55,61.43,449598.0,60.2688,61.0332,60.11,60.9836,449598.0
2023-06-20 09:35:00,61.41,61.57,61.2,61.41,173823.0,60.9638,61.1226,60.7553,60.9638,173823.0
2023-06-20 09:40:00,61.41,61.87,61.24,61.79,198263.0,60.9638,61.4204,60.795,61.341,198263.0
2023-06-20 09:45:00,61.78,62.0,61.55,61.85,235201.0,61.3311,61.5495,61.1027,61.4006,235201.0
2023-06-20 09:50:00,61.86,61.92,61.61,61.65,305098.0,61.4105,61.47,61.1623,61.202,305098.0
2023-06-20 09:55:00,61.65,61.7,61.37,61.51,138701.0,61.202,61.2516,60.924,61.063,138701.0
2023-06-20 10:00:00,61.5,61.65,61.21,61.6,203197.0,61.0531,61.202,60.7652,61.1524,203197.0
2023-06-20 10:05:00,61.6,61.66,61.43,61.5,133104.0,61.1524,61.2119,60.9836,61.0531,133104.0
2023-06-20 10:10:00,61.5,61.69,61.25,61.31,133226.0,61.0531,61.2417,60.8049,60.8645,133226.0
2023-06-20 10:15:00,61.32,61.4,61.04,61.11,143158.0,60.8744,60.9538,60.5964,60.6659,143158.0
2023-06-20 10:20:00,61.1,61.12,60.95,61.01,97831.0,60.656,60.6759,60.5071,60.5667,97831.0
2023-06-20 10:25:00,61.0,61.04,60.64,60.74,118722.0,60.5567,60.5964,60.1993,60.2986,118722.0
2023-06-20 10:30:00,60.74,60.9,60.57,60.87,146956.0,60.2986,60.4575,60.1299,60.4277,146956.0
2023-06-20 10:35:00,60.86,60.86,60.34,60.41,123557.0,60.4177,60.4177,59.9015,59.971,123557.0
2023-06-20 10:40:00,60.41,60.92,60.41,60.87,80513.0,59.971,60.4773,59.971,60.4277,80513.0
2023-06-20 10:45:00,60.89,60.92,60.59,60.68,43940.0,60.4475,60.4773,60.1497,60.2391,43940.0
2023-06-20 10:50:00,60.68,60.77,60.5,60.55,69513.0,60.2391,60.3284,60.0604,60.11,69513.0
2023-06-20 10:55:00,60.56,60.66,60.46,60.49,71646.0,60.1199,60.2192,60.0207,60.0504,71646.0
2023-06-20 11:00:00,60.5,60.69,60.48,60.68,67353.0,60.0604,60.249,60.0405,60.2391,67353.0
2023-06-20 11:05:00,60.7,60.87,60.68,60.69,42390.0,60.2589,60.4277,60.2391,60.249,42390.0
2023-06-20 11:10:00,60.69,60.69,60.5,60.55,61206.0,60.249,60.249,60.0604,60.11,61206.0
2023-06-20 11:15:00,60.55,60.67,60.42,60.65,47897.0,60.11,60.2291,59.9809,60.2093,47897.0
2023-06-20 11:20:00,60.63,60.68,60.52,60.53,38544.0,60.1894,60.2391,60.0802,60.0901,38544.0
2023-06-20 11:25:00,60.53,60.69,60.46,60.69,52011.0,60.0901,60.249,60.0207,60.249,52011.0
2023-06-20 11:30:00,60.73,60.84,60.61,60.68,42533.0,60.2887,60.3979,60.1696,60.2391,42533.0
2023-06-20 11:35:00,60.66,60.84,60.66,60.81,43201.0,60.2192,60.3979,60.2192,60.3681,43201.0
2023-06-20 11:40:00,60.82,60.89,60.67,60.67,94403.0,60.378,60.4475,60.2291,60.2291,94403.0
2023-06-20 11:45:00,60.64,60.73,60.57,60.62,27265.0,60.1993,60.2887,60.1299,60.1795,27265.0
2023-06-20 11:50:00,60.63,60.73,60.61,60.65,44885.0,60.1894,60.2887,60.1696,60.2093,44885.0
2023-06-20 11:55:00,60.65,60.72,60.57,60.57,44406.0,60.2093,60.2788,60.1299,60.1299,44406.0
2023-06-20 12:00:00,60.58,60.65,60.52,60.55,38218.0,60.1398,60.2093,60.0802,60.11,38218.0
2023-06-20 12:05:00,60.54,60.73,60.54,60.7,35082.0,60.1001,60.2887,60.1001,60.2589,35082.0
2023-06-20 12:10:00,60.71,60.95,60.71,60.83,86391.0,60.2688,60.5071,60.2688,60.388,86391.0
2023-06-20 12:15:00,60.83,60.86,60.6,60.64,49518.0,60.388,60.4177,60.1596,60.1993,49518.0
2023-06-20 12:20:00,60.62,60.83,60.58,60.79,49183.0,60.1795,60.388,60.1398,60.3483,49183.0
2023-06-20 12:25:00,60.78,60.97,60.76,60.94,78440.0,60.3383,60.5269,60.3185,60.4972,78440.0
2023-06-20 12:30:00,60.96,61.06,60.93,61.04,72302.0,60.517,60.6163,60.4872,60.5964,72302.0
2023-06-20 12:35:00,61.03,61.06,60.9,60.96,80265.0,60.5865,60.6163,60.4575,60.517,80265.0
2023-06-20 12:40:00,60.97,61.09,60.96,61.0,33986.0,60.5269,60.6461,60.517,60.5567,33986.0
2023-06-20 12:45:00,61.0,61.05,60.87,61.02,51590.0,60.5567,60.6064,60.4277,60.5766,51590.0
2023-06-20 12:50:00,61.03,61.08,60.91,60.97,28090.0,60.5865,60.6361,60.4674,60.5269,28090.0
2023-06-20 12:55:00,60.98,61.07,60.92,61.03,24882.0,60.5369,60.6262,60.4773,60.5865,24882.0
2023-06-20 13:00:00,61.04,61.05,60.92,60.95,21183.0,60.5964,60.6064,60.4773,60.5071,21183.0
2023-06-20 13:05:00,60.94,61.03,60.88,61.0,22679.0,60.4972,60.5865,60.4376,60.5567,22679.0
2023-06-20 13:10:00,60.99,60.99,60.88,60.94,27083.0,60.5468,60.5468,60.4376,60.4972,27083.0
2023-06-20 13:15:00,60.94,61.04,60.93,61.03,21022.0,60.4972,60.5964,60.4872,60.5865,21022.0
2023-06-20 13:20:00,61.04,61.09,60.93,61.03,28107.0,60.5964,60.6461,60.4872,60.5865,28107.0
2023-06-20 13:25:00,61.04,61.04,60.86,60.9,24628.0,60.5964,60.5964,60.4177,60.4575,24628.0
2023-06-20 13:30:00,60.87,60.98,60.86,60.94,32576.0,60.4277,60.5369,60.4177,60.4972,32576.0
2023-06-20 13:35:00,60.96,60.97,60.84,60.84,25067.0,60.517,60.5269,60.3979,60.3979,25067.0
2023-06-20 13:40:00,60.84,60.89,60.81,60.82,35973.0,60.3979,60.4475,60.3681,60.378,35973.0
2023-06-20 13:45:00,60.82,60.96,60.81,60.94,28150.0,60.378,60.517,60.3681,60.4972,28150.0
2023-06-20 13:50:00,60.95,60.95,60.74,60.76,46424.0,60.5071,60.5071,60.2986,60.3185,46424.0
2023-06-20 13:55:00,60.75,60.78,60.61,60.64,52769.0,60.3085,60.3383,60.1696,60.1993,52769.0
2023-06-20 14:00:00,60.64,60.67,60.59,60.64,31177.0,60.1993,60.2291,60.1497,60.1993,31177.0
2023-06-20 14:05:00,60.64,60.68,60.54,60.57,47928.0,60.1993,60.2391,60.1001,60.1299,47928.0
2023-06-20 14:10:00,60.56,60.63,60.54,60.62,53750.0,60.1199,60.1894,60.1001,60.1795,53750.0
2023-06-20 14:15:00,60.61,60.68,60.57,60.6,66860.0,60.1696,60.2391,60.1299,60.1596,66860.0
2023-06-20 14:20:00,60.6,60.64,60.51,60.63,64349.0,60.1596,60.1993,60.0703,60.1894,64349.0
2023-06-20 14:25:00,60.64,60.67,60.57,60.63,47278.0,60.1993,60.2291,60.1299,60.1894,47278.0
2023-06-20 14:30:00,60.64,60.72,60.54,60.58,48434.0,60.1993,60.2788,60.1001,60.1398,48434.0
2023-06-20 14:35:00,60.58,60.63,60.52,60.57,33085.0,60.1398,60.1894,60.0802,60.1299,33085.0
2023-06-20 14:40:00,60.57,60.61,60.48,60.6,35685.0,60.1299,60.1696,60.0405,60.1596,35685.0
2023-06-20 14:45:00,60.6,60.62,60.52,60.61,39953.0,60.1596,60.1795,60.0802,60.1696,39953.0
2023-06-20 14:50:00,60.62,60.65,60.54,60.55,22725.0,60.1795,60.2093,60.1001,60.11,22725.0
2023-06-20 14:55:00,60.54,60.67,60.53,60.65,30591.0,60.1001,60.2291,60.0901,60.2093,30591.0
2023-06-20 15:00:00,60.65,60.72,60.58,60.6,33228.0,60.2093,60.2788,60.1398,60.1596,33228.0
2023-06-20 15:05:00,60.59,60.66,60.56,60.65,28207.0,60.1497,60.2192,60.1199,60.2093,28207.0
2023-06-20 15:10:00,60.65,60.7,60.57,60.64,32855.0,60.2093,60.2589,60.1299,60.1993,32855.0
2023-06-20 15:15:00,60.64,60.68,60.58,60.63,34998.0,60.1993,60.2391,60.1398,60.1894,34998.0
2023-06-20 15:20:00,60.64,60.74,60.6,60.71,46544.0,60.1993,60.2986,60.1596,60.2688,46544.0
2023-06-20 15:25:00,60.7,60.82,60.68,60.78,51295.0,60.2589,60.378,60.2391,60.3383,51295.0
2023-06-20 15:30:00,60.78,60.82,60.75,60.8,61224.0,60.3383,60.378,60.3085,60.3582,61224.0
2023-06-20 15:35:00,60.8,60.91,60.79,60.9,68566.0,60.3582,60.4674,60.3483,60.4575,68566.0
2023-06-20 15:40:00,60.9,61.07,60.89,61.07,124400.0,60.4575,60.6262,60.4475,60.6262,124400.0
2023-06-20 15:45:00,61.07,61.1,60.98,61.04,100081.0,60.6262,60.656,60.5369,60.5964,100081.0
2023-06-20 15:50:00,61.04,61.05,60.9,60.91,196688.0,60.5964,60.6064,60.4575,60.4674,196688.0
2023-06-20 15:55:00,60.9,60.94,60.8,60.8,414136.0,60.4575,60.4972,60.3582,60.3582,414136.0
2023-06-21 09:30:00,60.62,60.74,60.4,60.4,148812.0,60.1795,60.2986,59.9611,59.9611,148812.0
2023-06-21 09:35:00,60.41,60.87,60.38,60.85,75552.0,59.971,60.4277,59.9412,60.4078,75552.0
2023-06-21 09:40:00,60.87,60.93,60.45,60.47,83345.0,60.4277,60.4872,60.0107,60.0306,83345.0
2023-06-21 09:45:00,60.48,60.49,60.3,60.41,71859.0,60.0405,60.0504,59.8618,59.971,71859.0
2023-06-21 09:50:00,60.4,60.46,60.19,60.27,75650.0,59.9611,60.0207,59.7526,59.832,75650.0
2023-06-21 09:55:00,60.26,60.32,60.15,60.27,67934.0,59.8221,59.8817,59.7129,59.832,67934.0
2023-06-21 10:00:00,60.29,60.4,59.96,60.18,138625.0,59.8519,59.9611,59.5243,59.7427,138625.0
2023-06-21 10:05:00,60.18,60.34,59.89,59.92,90594.0,59.7427,59.9015,59.4548,59.4846,90594.0
2023-06-21 10:10:00,59.91,60.19,59.91,60.14,76510.0,59.4747,59.7526,59.4747,59.703,76510.0
2023-06-21 10:15:00,60.15,60.28,59.97,60.01,52526.0,59.7129,59.842,59.5342,59.5739,52526.0
2023-06-21 10:20:00,60.02,60.15,59.96,60.02,51574.0,59.5839,59.7129,59.5243,59.5839,51574.0
2023-06-21 10:25:00,60.04,60.04,59.79,59.98,69996.0,59.6037,59.6037,59.3555,59.5441,69996.0
2023-06-21 10:30:00,60.0,60.07,59.84,60.01,97041.0,59.564,59.6335,59.4052,59.5739,97041.0
2023-06-21 10:35:00,60.01,60.04,59.68,59.85,92483.0,59.5739,59.6037,59.2463,59.4151,92483.0
2023-06-21 10:40:00,59.83,59.89,59.45,59.46,82899.0,59.3952,59.4548,59.018,59.0279,82899.0
2023-06-21 10:45:00,59.46,59.5,59.22,59.31,126639.0,59.0279,59.0676,58.7897,58.879,126639.0
2023-06-21 10:50:00,59.3,59.31,59.12,59.19,191917.0,58.8691,58.879,58.6904,58.7599,191917.0
2023-06-21 10:55:00,59.19,59.3,59.13,59.22,129542.0,58.7599,58.8691,58.7003,58.7897,129542.0
2023-06-21 11:00:00,59.22,59.28,58.85,58.9,149933.0,58.7897,58.8492,58.4224,58.472,149933.0
2023-06-21 11:05:00,58.92,59.08,58.76,58.78,107052.0,58.4918,58.6507,58.333,58.3529,107052.0
2023-06-21 11:10:00,58.79,58.95,58.72,58.95,145185.0,58.3628,58.5216,58.2933,58.5216,145185.0
2023-06-21 11:15:00,58.96,59.06,58.81,58.82,72709.0,58.5316,58.6308,58.3826,58.3926,72709.0
2023-06-21 11:20:00,58.8,59.17,58.79,59.13,85164.0,58.3727,58.74,58.3628,58.7003,85164.0
2023-06-21 11:25:00,59.13,59.22,59.07,59.14,45074.0,58.7003,58.7897,58.6408,58.7102,45074.0
2023-06-21 11:30:00,59.14,59.25,59.11,59.17,51715.0,58.7102,58.8194,58.6805,58.74,51715.0
2023-06-21 11:35:00,59.14,59.3,59.12,59.27,70894.0,58.7102,58.8691,58.6904,58.8393,70894.0
2023-06-21 11:40:00,59.27,59.32,59.11,59.11,90319.0,58.8393,58.8889,58.6805,58.6805,90319.0
2023-06-21 11:45:00,59.11,59.22,59.1,59.22,52662.0,58.6805,58.7897,58.6705,58.7897,52662.0
2023-06-21 11:50:00,59.21,59.22,59.03,59.04,40178.0,58.7797,58.7897,58.601,58.611,40178.0
2023-06-21 11:55:00,59.03,59.15,59.01,59.01,30068.0,58.601,58.7202,58.5812,58.5812,30068.0
2023-06-21 12:00:00,59.01,59.15,58.93,59.15,35154.0,58.5812,58.7202,58.5018,58.7202,35154.0
2023-06-21 12:05:00,59.16,59.35,59.16,59.29,36084.0,58.7301,58.9187,58.7301,58.8592,36084.0
2023-06-21 12:10:00,59.28,59.28,59.09,59.25,28100.0,58.8492,58.8492,58.6606,58.8194,28100.0
2023-06-21 12:15:00,59.24,59.5,59.24,59.37,54867.0,58.8095,59.0676,58.8095,58.9386,54867.0
2023-06-21 12:20:00,59.36,59.38,59.31,59.35,50194.0,58.9286,58.9485,58.879,58.9187,50194.0
2023-06-21 12:25:00,59.36,59.44,59.31,59.41,28912.0,58.9286,59.0081,58.879,58.9783,28912.0
2023-06-21 12:30:00,59.42,59.46,59.35,59.41,51561.0,58.9882,59.0279,58.9187,58.9783,51561.0
2023-06-21 12:35:00,59.41,59.44,59.34,59.42,35033.0,58.9783,59.0081,58.9088,58.9882,35033.0
2023-06-21 12:40:00,59.42,59.45,59.36,59.43,21359.0,58.9882,59.018,58.9286,58.9981,21359.0
2023-06-21 12:45:00,59.44,59.44,59.32,59.34,31513.0,59.0081,59.0081,58.8889,58.9088,31513.0
2023-06-21 12:50:00,59.34,59.49,59.33,59.39,22415.0,58.9088,59.0577,58.8989,58.9584,22415.0
2023-06-21 12:55:00,59.4,59.43,59.29,59.4,54072.0,58.9684,58.9981,58.8592,58.9684,54072.0
2023-06-21 13:00:00,59.4,59.43,59.23,59.31,58072.0,58.9684,58.9981,58.7996,58.879,58072.0
2023-06-21 13:05:00,59.31,59.42,59.29,59.37,134195.0,58.879,58.9882,58.8592,58.9386,134195.0
2023-06-21 13:10:00,59.39,59.39,59.28,59.39,73842.0,58.9584,58.9584,58.8492,58.9584,73842.0
2023-06-21 13:15:00,59.39,59.47,59.35,59.4,41100.0,58.9584,59.0378,58.9187,58.9684,41100.0
2023-06-21 13:20:00,59.39,59.41,59.27,59.28,35157.0,58.9584,58.9783,58.8393,58.8492,35157.0
2023-06-21 13:25:00,59.28,59.38,59.26,59.29,61302.0,58.8492,58.9485,58.8294,58.8592,61302.0
2023-06-21 13:30:00,59.29,59.38,59.24,59.36,36665.0,58.8592,58.9485,58.8095,58.9286,36665.0
2023-06-21 13:35:00,59.36,59.37,59.24,59.37,36455.0,58.9286,58.9386,58.8095,58.9386,36455.0
2023-06-21 13:40:00,59.37,59.39,59.29,59.33,28092.0,58.9386,58.9584,58.8592,58.8989,28092.0
2023-06-21 13:45:00,59.33,59.46,59.31,59.45,43121.0,58.8989,59.0279,58.879,59.018,43121.0
2023-06-21 13:50:00,59.44,59.54,59.43,59.49,32808.0,59.0081,59.1073,58.9981,59.0577,32808.0
2023-06-21 13:55:00,59.51,59.55,59.41,59.51,30011.0,59.0776,59.1173,58.9783,59.0776,30011.0
2023-06-21 14:00:00,59.53,59.53,59.39,59.43,25459.0,59.0974,59.0974,58.9584,58.9981,25459.0
2023-06-21 14:05:00,59.43,59.59,59.42,59.47,41214.0,58.9981,59.157,58.9882,59.0378,41214.0
2023-06-21 14:10:00,59.46,59.67,59.45,59.67,31611.0,59.0279,59.2364,59.018,59.2364,31611.0
2023-06-21 14:15:00,59.69,59.75,59.65,59.71,29080.0,59.2562,59.3158,59.2165,59.2761,29080.0
2023-06-21 14:20:00,59.72,59.74,59.66,59.73,32851.0,59.286,59.3059,59.2265,59.296,32851.0
2023-06-21 14:25:00,59.73,59.75,59.67,59.72,28090.0,59.296,59.3158,59.2364,59.286,28090.0
2023-06-21 14:30:00,59.72,59.86,59.71,59.72,52648.0,59.286,59.425,59.2761,59.286,52648.0
2023-06-21 14:35:00,59.73,59.74,59.63,59.68,53400.0,59.296,59.3059,59.1967,59.2463,53400.0
2023-06-21 14:40:00,59.68,59.71,59.63,59.67,27272.0,59.2463,59.2761,59.1967,59.2364,27272.0
2023-06-21 14:45:00,59.66,59.66,59.57,59.59,29889.0,59.2265,59.2265,59.1371,59.157,29889.0
2023-06-21 14:50:00,59.58,59.71,59.54,59.68,61214.0,59.147,59.2761,59.1073,59.2463,61214.0
2023-06-21 14:55:00,59.68,59.7,59.57,59.66,32437.0,59.2463,59.2662,59.1371,59.2265,32437.0
2023-06-21 15:00:00,59.67,59.67,59.35,59.38,33439.0,59.2364,59.2364,58.9187,58.9485,33439.0
2023-06-21 15:05:00,59.37,59.38,59.25,59.38,39156.0,58.9386,58.9485,58.8194,58.9485,39156.0
2023-06-21 15:10:00,59.37,59.48,59.36,59.45,35068.0,58.9386,59.0478,58.9286,59.018,35068.0
2023-06-21 15:15:00,59.45,59.49,59.39,59.42,31464.0,59.018,59.0577,58.9584,58.9882,31464.0
2023-06-21 15:20:00,59.42,59.42,59.22,59.24,48637.0,58.9882,58.9882,58.7897,58.8095,48637.0
2023-06-21 15:25:00,59.25,59.31,59.17,59.27,62988.0,58.8194,58.879,58.74,58.8393,62988.0
2023-06-21 15:30:00,59.27,59.31,59.03,59.04,70464.0,58.8393,58.879,58.601,58.611,70464.0
2023-06-21 15:35:00,59.03,59.09,58.93,59.06,88919.0,58.601,58.6606,58.5018,58.6308,88919.0
2023-06-21 15:40:00,59.05,59.26,59.04,59.23,81042.0,58.6209,58.8294,58.611,58.7996,81042.0
2023-06-21 15:45:00,59.23,59.25,59.13,59.21,111515.0,58.7996,58.8194,58.7003,58.7797,111515.0
2023-06-21 15:50:00,59.2,59.23,59.04,59.06,223261.0,58.7698,58.7996,58.611,58.6308,223261.0
2023-06-21 15:55:00,59.06,59.06,58.77,58.83,542007.0,58.6308,58.6308,58.3429,58.4025,542007.0
2023-06-22 09:30:00,58.18,58.76,58.03,58.74,350049.0,57.7572,58.333,57.6083,58.3132,350049.0
2023-06-22 09:35:00,58.75,58.77,58.28,58.41,210784.0,58.3231,58.3429,57.8565,57.9856,210784.0
2023-06-22 09:40:00,58.41,58.89,58.33,58.82,176635.0,57.9856,58.4621,57.9061,58.3926,176635.0
2023-06-22 09:45:00,58.8,58.97,58.63,58.77,126376.0,58.3727,58.5415,58.204,58.3429,126376.0
2023-06-22 09:50:00,58.77,58.82,58.6,58.67,140020.0,58.3429,58.3926,58.1742,58.2437,140020.0
2023-06-22 09:55:00,58.67,58.93,58.58,58.75,120460.0,58.2437,58.5018,58.1543,58.3231,120460.0
2023-06-22 10:00:00,58.75,58.87,58.55,58.57,120901.0,58.3231,58.4422,58.1245,58.1444,120901.0
2023-06-22 10:05:00,58.58,58.65,58.34,58.52,149544.0,58.1543,58.2238,57.9161,58.0948,149544.0
2023-06-22 10:10:00,58.51,58.96,58.44,58.95,114727.0,58.0848,58.5316,58.0153,58.5216,114727.0
2023-06-22 10:15:00,58.96,59.35,58.91,59.29,189981.0,58.5316,58.9187,58.4819,58.8592,189981.0
2023-06-22 10:20:00,59.29,59.37,58.92,59.03,87032.0,58.8592,58.9386,58.4918,58.601,87032.0
2023-06-22 10:25:00,59.04,59.22,58.99,59.13,155940.0,58.611,58.7897,58.5613,58.7003,155940.0
2023-06-22 10:30:00,59.14,59.14,58.97,58.98,81249.0,58.7102,58.7102,58.5415,58.5514,81249.0
2023-06-22 10:35:00,58.98,59.09,58.9,58.98,70149.0,58.5514,58.6606,58.472,58.5514,70149.0
2023-06-22 10:40:00,58.97,59.01,58.73,58.83,86381.0,58.5415,58.5812,58.3032,58.4025,86381.0
2023-06-22 10:45:00,58.82,58.92,58.59,58.91,72593.0,58.3926,58.4918,58.1642,58.4819,72593.0
2023-06-22 10:50:00,58.91,58.92,58.64,58.64,60134.0,58.4819,58.4918,58.2139,58.2139,60134.0
2023-06-22 10:55:00,58.64,58.83,58.58,58.79,45983.0,58.2139,58.4025,58.1543,58.3628,45983.0
2023-06-22 11:00:00,58.77,59.06,58.77,59.06,66733.0,58.3429,58.6308,58.3429,58.6308,66733.0
2023-06-22 11:05:00,59.06,59.25,59.06,59.14,90342.0,58.6308,58.8194,58.6308,58.7102,90342.0
2023-06-22 11:10:00,59.15,59.2,59.07,59.16,51957.0,58.7202,58.7698,58.6408,58.7301,51957.0
2023-06-22 11:15:00,59.18,59.25,59.11,59.13,40024.0,58.75,58.8194,58.6805,58.7003,40024.0
2023-06-22 11:20:00,59.12,59.25,58.92,58.96,59627.0,58.6904,58.8194,58.4918,58.5316,59627.0
2023-06-22 11:25:00,58.96,59.07,58.96,59.02,52563.0,58.5316,58.6408,58.5316,58.5911,52563.0
2023-06-22 11:30:00,59.02,59.26,58.93,59.23,74224.0,58.5911,58.8294,58.5018,58.7996,74224.0
2023-06-22 11:35:00,59.23,59.43,59.22,59.39,66414.0,58.7996,58.9981,58.7897,58.9584,66414.0
2023-06-22 11:40:00,59.39,59.69,59.36,59.62,110403.0,58.9584,59.2562,58.9286,59.1868,110403.0
2023-06-22 11:45:00,59.62,59.75,59.58,59.65,96065.0,59.1868,59.3158,59.147,59.2165,96065.0
2023-06-22 11:50:00,59.65,59.72,59.6,59.63,83861.0,59.2165,59.286,59.1669,59.1967,83861.0
2023-06-22 11:55:00,59.63,59.71,59.45,59.71,144575.0,59.1967,59.2761,59.018,59.2761,144575.0
2023-06-22 12:00:00,59.7,59.7,59.35,59.44,173417.0,59.2662,59.2662,58.9187,59.0081,173417.0
2023-06-22 12:05:00,59.43,59.47,59.25,59.31,109852.0,58.9981,59.0378,58.8194,58.879,109852.0
2023-06-22 12:10:00,59.32,59.32,59.1,59.13,81166.0,58.8889,58.8889,58.6705,58.7003,81166.0
2023-06-22 12:15:00,59.13,59.21,59.01,59.12,49410.0,58.7003,58.7797,58.5812,58.6904,49410.0
2023-06-22 12:20:00,59.12,59.23,59.1,59.13,60337.0,58.6904,58.7996,58.6705,58.7003,60337.0
2023-06-22 12:25:00,59.13,59.14,58.97,59.09,50774.0,58.7003,58.7102,58.5415,58.6606,50774.0
2023-06-22 12:30:00,59.1,59.2,59.03,59.19,48696.0,58.6705,58.7698,58.601,58.7599,48696.0
2023-06-22 12:35:00,59.19,59.26,59.05,59.06,66453.0,58.7599,58.8294,58.6209,58.6308,66453.0
2023-06-22 12:40:00,59.06,59.11,59.02,59.03,86208.0,58.6308,58.6805,58.5911,58.601,86208.0
2023-06-22 12:45:00,59.04,59.17,59.0,59.04,71578.0,58.611,58.74,58.5713,58.611,71578.0
2023-06-22 12:50:00,59.03,59.08,58.97,59.06,58549.0,58.601,58.6507,58.5415,58.6308,58549.0
2023-06-22 12:55:00,59.07,59.21,59.07,59.16,32962.0,58.6408,58.7797,58.6408,58.7301,32962.0
2023-06-22 13:00:00,59.16,59.16,58.83,58.84,58064.0,58.7301,58.7301,58.4025,58.4124,58064.0
2023-06-22 13:05:00,58.83,58.99,58.79,58.86,66018.0,58.4025,58.5613,58.3628,58.4323,66018.0
2023-06-22 13:10:00,58.84,58.95,58.82,58.87,43593.0,58.4124,58.5216,58.3926,58.4422,43593.0
2023-06-22 13:15:00,58.87,58.88,58.76,58.84,62313.0,58.4422,58.4521,58.333,58.4124,62313.0
2023-06-22 13:20:00,58.83,58.89,58.78,58.82,50472.0,58.4025,58.4621,58.3529,58.3926,50472.0
2023-06-22 13:25:00,58.82,58.87,58.78,58.83,63102.0,58.3926,58.4422,58.3529,58.4025,63102.0
2023-06-22 13:30:00,58.82,58.85,58.76,58.78,56141.0,58.3926,58.4224,58.333,58.3529,56141.0
2023-06-22 13:35:00,58.79,58.82,58.69,58.79,51512.0,58.3628,58.3926,58.2635,58.3628,51512.0
2023-06-22 13:40:00,58.78,58.86,58.77,58.85,43161.0,58.3529,58.4323,58.3429,58.4224,43161.0
2023-06-22 13:45:00,58.85,58.88,58.78,58.85,64468.0,58.4224,58.4521,58.3529,58.4224,64468.0
2023-06-22 13:50:00,58.84,58.87,58.77,58.87,32786.0,58.4124,58.4422,58.3429,58.4422,32786.0
2023-06-22 13:55:00,58.87,58.96,58.86,58.93,29839.0,58.4422,58.5316,58.4323,58.5018,29839.0
2023-06-22 14:00:00,58.93,59.1,58.89,59.06,62046.0,58.5018,58.6705,58.4621,58.6308,62046.0
2023-06-22 14:05:00,59.07,59.09,58.88,58.88,34511.0,58.6408,58.6606,58.4521,58.4521,34511.0
2023-06-22 14:10:00,58.88,59.01,58.85,59.0,34532.0,58.4521,58.5812,58.4224,58.5713,34532.0
2023-06-22 14:15:00,59.01,59.03,58.85,58.87,18473.0,58.5812,58.601,58.4224,58.4422,18473.0
2023-06-22 14:20:00,58.86,58.94,58.83,58.93,19195.0,58.4323,58.5117,58.4025,58.5018,19195.0
2023-06-22 14:25:00,58.94,59.01,58.89,59.0,39661.0,58.5117,58.5812,58.4621,58.5713,39661.0
2023-06-22 14:30:00,58.99,59.02,58.8,58.87,30953.0,58.5613,58.5911,58.3727,58.4422,30953.0
2023-06-22 14:35:00,58.87,59.01,58.83,58.97,24921.0,58.4422,58.5812,58.4025,58.5415,24921.0
2023-06-22 14:40:00,58.98,59.02,58.95,59.02,28597.0,58.5514,58.5911,58.5216,58.5911,28597.0
2023-06-22 14:45:00,59.01,59.05,58.96,58.99,38996.0,58.5812,58.6209,58.5316,58.5613,38996.0
2023-06-22 14:50:00,58.98,59.15,58.97,59.15,73971.0,58.5514,58.7202,58.5415,58.7202,73971.0
2023-06-22 14:55:00,59.15,59.26,59.13,59.22,39863.0,58.7202,58.8294,58.7003,58.7897,39863.0
2023-06-22 15:00:00,59.23,59.3,59.14,59.27,58947.0,58.7996,58.8691,58.7102,58.8393,58947.0
2023-06-22 15:05:00,59.27,59.39,59.27,59.29,49385.0,58.8393,58.9584,58.8393,58.8592,49385.0
2023-06-22 15:10:00,59.29,59.34,59.22,59.27,36424.0,58.8592,58.9088,58.7897,58.8393,36424.0
2023-06-22 15:15:00,59.26,59.31,59.13,59.19,36114.0,58.8294,58.879,58.7003,58.7599,36114.0
2023-06-22 15:20:00,59.19,59.21,59.03,59.05,44508.0,58.7599,58.7797,58.601,58.6209,44508.0
2023-06-22 15:25:00,59.04,59.07,58.9,58.92,61523.0,58.611,58.6408,58.472,58.4918,61523.0
2023-06-22 15:30:00,58.91,58.94,58.83,58.9,66845.0,58.4819,58.5117,58.4025,58.472,66845.0
2023-06-22 15:35:00,58.9,58.98,58.87,58.98,116793.0,58.472,58.5514,58.4422,58.5514,116793.0
2023-06-22 15:40:00,59.0,59.04,58.93,59.04,64561.0,58.5713,58.611,58.5018,58.611,64561.0
2023-06-22 15:45:00,59.04,59.14,58.96,59.0,93845.0,58.611,58.7102,58.5316,58.5713,93845.0
2023-06-22 15:50:00,59.0,59.06,58.91,59.01,175588.0,58.5713,58.6308,58.4819,58.5812,175588.0
2023-06-22 15:55:00,59.01,59.14,58.92,59.14,349252.0,58.5812,58.7102,58.4918,58.7102,349252.0
2023-06-23 09:30:00,57.77,58.26,57.69,58.22,409115.0,57.3502,57.8366,57.2708,57.7969,409115.0
2023-06-23 09:35:00,58.25,58.25,57.88,57.9,453983.0,57.8267,57.8267,57.4594,57.4793,453983.0
2023-06-23 09:40:00,57.88,57.97,57.64,57.73,247643.0,57.4594,57.5487,57.2211,57.3105,247643.0
2023-06-23 09:45:00,57.74,57.75,57.3,57.46,271128.0,57.3204,57.3303,56.8836,57.0425,271128.0
2023-06-23 09:50:00,57.45,57.59,57.34,57.48,238537.0,57.0325,57.1715,56.9233,57.0623,238537.0
2023-06-23 09:55:00,57.46,57.58,57.31,57.42,216504.0,57.0425,57.1616,56.8935,57.0027,216504.0
2023-06-23 10:00:00,57.41,57.57,57.32,57.56,159461.0,56.9928,57.1517,56.9035,57.1417,159461.0
2023-06-23 10:05:00,57.57,57.69,57.44,57.58,206114.0,57.1517,57.2708,57.0226,57.1616,206114.0
2023-06-23 10:10:00,57.59,57.68,57.5,57.52,259100.0,57.1715,57.2609,57.0822,57.102,259100.0
2023-06-23 10:15:00,57.53,57.67,57.48,57.66,187792.0,57.1119,57.2509,57.0623,57.241,187792.0
2023-06-23 10:20:00,57.68,57.69,57.31,57.5,232188.0,57.2609,57.2708,56.8935,57.0822,232188.0
2023-06-23 10:25:00,57.51,57.59,57.29,57.55,142273.0,57.0921,57.1715,56.8737,57.1318,142273.0
2023-06-23 10:30:00,57.56,57.66,57.47,57.52,146219.0,57.1417,57.241,57.0524,57.102,146219.0
2023-06-23 10:35:00,57.51,57.59,57.46,57.58,160374.0,57.0921,57.1715,57.0425,57.1616,160374.0
2023-06-23 10:40:00,57.58,57.61,57.43,57.51,168487.0,57.1616,57.1914,57.0127,57.0921,168487.0
2023-06-23 10:45:00,57.51,57.52,57.08,57.08,139611.0,57.0921,57.102,56.6652,56.6652,139611.0
2023-06-23 10:50:00,57.07,57.14,56.88,56.97,260938.0,56.6553,56.7248,56.4667,56.556,260938.0
2023-06-23 10:55:00,56.97,57.09,56.78,57.03,148479.0,56.556,56.6751,56.3674,56.6156,148479.0
2023-06-23 11:00:00,57.03,57.07,56.89,56.96,103844.0,56.6156,56.6553,56.4766,56.5461,103844.0
2023-06-23 11:05:00,56.96,57.04,56.86,56.9,103807.0,56.5461,56.6255,56.4468,56.4865,103807.0
2023-06-23 11:10:00,56.89,56.94,56.76,56.88,106094.0,56.4766,56.5262,56.3475,56.4667,106094.0
2023-06-23 11:15:00,56.88,56.9,56.8,56.86,144984.0,56.4667,56.4865,56.3873,56.4468,144984.0
2023-06-23 11:20:00,56.86,56.93,56.71,56.8,155829.0,56.4468,56.5163,56.2979,56.3873,155829.0
2023-06-23 11:25:00,56.79,56.81,56.59,56.71,141307.0,56.3773,56.3972,56.1788,56.2979,141307.0
2023-06-23 11:30:00,56.7,56.82,56.63,56.72,89590.0,56.288,56.4071,56.2185,56.3078,89590.0
2023-06-23 11:35:00,56.74,56.82,56.68,56.73,102137.0,56.3277,56.4071,56.2681,56.3178,102137.0
2023-06-23 11:40:00,56.72,56.88,56.65,56.8,130091.0,56.3078,56.4667,56.2383,56.3873,130091.0
2023-06-23 11:45:00,56.8,56.95,56.7,56.94,84499.0,56.3873,56.5362,56.288,56.5262,84499.0
2023-06-23 11:50:00,56.95,57.0,56.85,56.89,77716.0,56.5362,56.5858,56.4369,56.4766,77716.0
2023-06-23 11:55:00,56.89,56.95,56.85,56.92,50234.0,56.4766,56.5362,56.4369,56.5064,50234.0
2023-06-23 12:00:00,56.92,57.0,56.86,56.93,61672.0,56.5064,56.5858,56.4468,56.5163,61672.0
2023-06-23 12:05:00,56.93,56.98,56.87,56.98,61408.0,56.5163,56.5659,56.4567,56.5659,61408.0
2023-06-23 12:10:00,56.98,57.04,56.88,56.92,92226.0,56.5659,56.6255,56.4667,56.5064,92226.0
2023-06-23 12:15:00,56.93,57.13,56.91,57.13,183490.0,56.5163,56.7149,56.4965,56.7149,183490.0
2023-06-23 12:20:00,57.14,57.25,57.11,57.14,124017.0,56.7248,56.834,56.695,56.7248,124017.0
2023-06-23 12:25:00,57.14,57.34,57.13,57.24,133336.0,56.7248,56.9233,56.7149,56.8241,133336.0
2023-06-23 12:30:00,57.25,57.46,57.22,57.35,131434.0,56.834,57.0425,56.8042,56.9333,131434.0
2023-06-23 12:35:00,57.36,57.44,57.31,57.4,82364.0,56.9432,57.0226,56.8935,56.9829,82364.0
2023-06-23 12:40:00,57.39,57.44,57.33,57.34,59084.0,56.973,57.0226,56.9134,56.9233,59084.0
2023-06-23 12:45:00,57.34,57.42,57.28,57.39,52447.0,56.9233,57.0027,56.8638,56.973,52447.0
2023-06-23 12:50:00,57.38,57.42,57.3,57.33,39076.0,56.963,57.0027,56.8836,56.9134,39076.0
2023-06-23 12:55:00,57.32,57.4,57.31,57.33,27269.0,56.9035,56.9829,56.8935,56.9134,27269.0
2023-06-23 13:00:00,57.33,57.39,57.29,57.38,49186.0,56.9134,56.973,56.8737,56.963,49186.0
2023-06-23 13:05:00,57.37,57.43,57.31,57.4,59877.0,56.9531,57.0127,56.8935,56.9829,59877.0
2023-06-23 13:10:00,57.4,57.47,57.38,57.42,60550.0,56.9829,57.0524,56.963,57.0027,60550.0
2023-06-23 13:15:00,57.43,57.71,57.4,57.71,93523.0,57.0127,57.2906,56.9829,57.2906,93523.0
2023-06-23 13:20:00,57.71,57.81,57.69,57.78,91931.0,57.2906,57.3899,57.2708,57.3601,91931.0
2023-06-23 13:25:00,57.78,57.79,57.72,57.76,34214.0,57.3601,57.3701,57.3006,57.3403,34214.0
2023-06-23 13:30:00,57.76,57.79,57.68,57.79,37680.0,57.3403,57.3701,57.2609,57.3701,37680.0
2023-06-23 13:35:00,57.81,57.86,57.73,57.83,56551.0,57.3899,57.4395,57.3105,57.4098,56551.0
2023-06-23 13:40:00,57.84,57.85,57.65,57.69,37416.0,57.4197,57.4296,57.2311,57.2708,37416.0
2023-06-23 13:45:00,57.68,57.71,57.62,57.7,46465.0,57.2609,57.2906,57.2013,57.2807,46465.0
2023-06-23 13:50:00,57.7,57.79,57.69,57.73,31321.0,57.2807,57.3701,57.2708,57.3105,31321.0
2023-06-23 13:55:00,57.73,57.9,57.71,57.84,45837.0,57.3105,57.4793,57.2906,57.4197,45837.0
2023-06-23 14:00:00,57.85,57.89,57.72,57.75,36276.0,57.4296,57.4693,57.3006,57.3303,36276.0
2023-06-23 14:05:00,57.74,57.75,57.65,57.73,27556.0,57.3204,57.3303,57.2311,57.3105,27556.0
2023-06-23 14:10:00,57.72,57.72,57.58,57.64,38127.0,57.3006,57.3006,57.1616,57.2211,38127.0
2023-06-23 14:15:00,57.64,57.75,57.64,57.73,30644.0,57.2211,57.3303,57.2211,57.3105,30644.0
2023-06-23 14:20:00,57.73,57.83,57.72,57.82,39694.0,57.3105,57.4098,57.3006,57.3998,39694.0
2023-06-23 14:25:00,57.82,57.83,57.61,57.67,60136.0,57.3998,57.4098,57.1914,57.2509,60136.0
2023-06-23 14:30:00,57.67,57.68,57.61,57.63,32996.0,57.2509,57.2609,57.1914,57.2112,32996.0
2023-06-23 14:35:00,57.64,57.66,57.51,57.53,64973.0,57.2211,57.241,57.0921,57.1119,64973.0
2023-06-23 14:40:00,57.51,57.57,57.43,57.5,44889.0,57.0921,57.1517,57.0127,57.0822,44889.0
2023-06-23 14:45:00,57.49,57.51,57.37,57.45,59459.0,57.0722,57.0921,56.9531,57.0325,59459.0
2023-06-23 14:50:00,57.44,57.49,57.37,57.45,37909.0,57.0226,57.0722,56.9531,57.0325,37909.0
2023-06-23 14:55:00,57.46,57.51,57.36,57.36,45676.0,57.0425,57.0921,56.9432,56.9432,45676.0
2023-06-23 15:00:00,57.35,57.38,57.25,57.34,140587.0,56.9333,56.963,56.834,56.9233,140587.0
2023-06-23 15:05:00,57.33,57.39,57.31,57.39,53319.0,56.9134,56.973,56.8935,56.973,53319.0
2023-06-23 15:10:00,57.38,57.47,57.35,57.41,53357.0,56.963,57.0524,56.9333,56.9928,53357.0
2023-06-23 15:15:00,57.4,57.49,57.36,57.49,43144.0,56.9829,57.0722,56.9432,57.0722,43144.0
2023-06-23 15:20:00,57.48,57.52,57.37,57.43,47803.0,57.0623,57.102,56.9531,57.0127,47803.0
2023-06-23 15:25:00,57.43,57.47,57.38,57.42,42800.0,57.0127,57.0524,56.963,57.0027,42800.0
2023-06-23 15:30:00,57.42,57.55,57.41,57.55,78001.0,57.0027,57.1318,56.9928,57.1318,78001.0
2023-06-23 15:35:00,57.55,57.62,57.49,57.58,69795.0,57.1318,57.2013,57.0722,57.1616,69795.0
2023-06-23 15:40:00,57.58,57.63,57.52,57.6,74961.0,57.1616,57.2112,57.102,57.1814,74961.0
2023-06-23 15:45:00,57.6,57.67,57.54,57.66,142564.0,57.1814,57.2509,57.1219,57.241,142564.0
2023-06-23 15:50:00,57.65,58.0,57.4,57.87,532009.0,57.2311,57.5785,56.9829,57.4495,532009.0
2023-06-23 15:55:00,57.86,57.87,57.66,57.8,890709.0,57.4395,57.4495,57.241,57.38,890709.0
2023-06-26 09:30:00,58.06,58.17,57.74,58.1,196447.0,57.6381,57.7473,57.3204,57.6778,196447.0
2023-06-26 09:35:00,58.13,58.4,58.09,58.28,117228.0,57.7076,57.9756,57.6679,57.8565,117228.0
2023-06-26 09:40:00,58.29,58.55,58.29,58.42,150228.0,57.8664,58.1245,57.8664,57.9955,150228.0
2023-06-26 09:45:00,58.43,58.66,58.34,58.58,150896.0,58.0054,58.2337,57.9161,58.1543,150896.0
2023-06-26 09:50:00,58.58,58.72,58.47,58.72,128068.0,58.1543,58.2933,58.0451,58.2933,128068.0
2023-06-26 09:55:00,58.73,58.89,58.58,58.82,119115.0,58.3032,58.4621,58.1543,58.3926,119115.0
2023-06-26 10:00:00,58.82,58.82,58.47,58.52,116103.0,58.3926,58.3926,58.0451,58.0948,116103.0
2023-06-26 10:05:00,58.52,58.76,58.49,58.68,112705.0,58.0948,58.333,58.065,58.2536,112705.0
2023-06-26 10:10:00,58.68,58.75,58.53,58.75,89482.0,58.2536,58.3231,58.1047,58.3231,89482.0
2023-06-26 10:15:00,58.75,58.84,58.68,58.78,194927.0,58.3231,58.4124,58.2536,58.3529,194927.0
2023-06-26 10:20:00,58.77,59.05,58.76,58.93,147849.0,58.3429,58.6209,58.333,58.5018,147849.0
2023-06-26 10:25:00,58.92,59.14,58.8,58.98,186608.0,58.4918,58.7102,58.3727,58.5514,186608.0
2023-06-26 10:30:00,58.93,58.93,58.4,58.57,74896.0,58.5018,58.5018,57.9756,58.1444,74896.0
2023-06-26 10:35:00,58.57,58.57,58.29,58.39,51134.0,58.1444,58.1444,57.8664,57.9657,51134.0
2023-06-26 10:40:00,58.39,58.52,58.21,58.47,67386.0,57.9657,58.0948,57.787,58.0451,67386.0
2023-06-26 10:45:00,58.45,58.69,58.42,58.69,48905.0,58.0253,58.2635,57.9955,58.2635,48905.0
2023-06-26 10:50:00,58.68,58.82,58.65,58.72,62240.0,58.2536,58.3926,58.2238,58.2933,62240.0
2023-06-26 10:55:00,58.72,58.76,58.54,58.68,43978.0,58.2933,58.333,58.1146,58.2536,43978.0
2023-06-26 11:00:00,58.69,58.69,58.47,58.51,50295.0,58.2635,58.2635,58.0451,58.0848,50295.0
2023-06-26 11:05:00,58.5,58.54,58.37,58.48,68468.0,58.0749,58.1146,57.9458,58.055,68468.0
2023-06-26 11:10:00,58.48,58.57,58.35,58.48,47101.0,58.055,58.1444,57.926,58.055,47101.0
2023-06-26 11:15:00,58.48,58.54,58.2,58.21,68730.0,58.055,58.1146,57.7771,57.787,68730.0
2023-06-26 11:20:00,58.2,58.23,58.04,58.05,181058.0,57.7771,57.8069,57.6182,57.6282,181058.0
2023-06-26 11:25:00,58.04,58.28,58.04,58.15,59690.0,57.6182,57.8565,57.6182,57.7274,59690.0
2023-06-26 11:30:00,58.15,58.37,58.08,58.33,63757.0,57.7274,57.9458,57.6579,57.9061,63757.0
2023-06-26 11:35:00,58.33,58.35,58.17,58.18,40733.0,57.9061,57.926,57.7473,57.7572,40733.0
2023-06-26 11:40:00,58.2,58.31,58.18,58.25,88616.0,57.7771,57.8863,57.7572,57.8267,88616.0
2023-06-26 11:45:00,58.25,58.44,58.23,58.35,44543.0,57.8267,58.0153,57.8069,57.926,44543.0
2023-06-26 11:50:00,58.34,58.47,58.32,58.47,40744.0,57.9161,58.0451,57.8962,58.0451,40744.0
2023-06-26 11:55:00,58.48,58.64,58.37,58.63,49985.0,58.055,58.2139,57.9458,58.204,49985.0
2023-06-26 12:00:00,58.62,58.62,58.39,58.42,68302.0,58.194,58.194,57.9657,57.9955,68302.0
2023-06-26 12:05:00,58.41,58.41,58.08,58.16,55737.0,57.9856,57.9856,57.6579,57.7374,55737.0
2023-06-26 12:10:00,58.16,58.32,58.0,58.29,67328.0,57.7374,57.8962,57.5785,57.8664,67328.0
2023-06-26 12:15:00,58.28,58.42,58.26,58.3,56859.0,57.8565,57.9955,57.8366,57.8763,56859.0
2023-06-26 12:20:00,58.29,58.34,58.07,58.1,83274.0,57.8664,57.9161,57.648,57.6778,83274.0
2023-06-26 12:25:00,58.07,58.18,58.06,58.11,54777.0,57.648,57.7572,57.6381,57.6877,54777.0
2023-06-26 12:30:00,58.1,58.11,57.91,57.94,93660.0,57.6778,57.6877,57.4892,57.519,93660.0
2023-06-26 12:35:00,57.95,58.06,57.86,57.89,73864.0,57.5289,57.6381,57.4395,57.4693,73864.0
2023-06-26 12:40:00,57.89,57.89,57.68,57.74,78374.0,57.4693,57.4693,57.2609,57.3204,78374.0
2023-06-26 12:45:00,57.74,57.91,57.71,57.87,59975.0,57.3204,57.4892,57.2906,57.4495,59975.0
2023-06-26 12:50:00,57.89,58.07,57.88,58.06,48963.0,57.4693,57.648,57.4594,57.6381,48963.0
2023-06-26 12:55:00,58.07,58.15,58.01,58.15,78118.0,57.648,57.7274,57.5885,57.7274,78118.0
2023-06-26 13:00:00,58.15,58.23,58.08,58.14,59992.0,57.7274,57.8069,57.6579,57.7175,59992.0
2023-06-26 13:05:00,58.13,58.21,58.09,58.12,44145.0,57.7076,57.787,57.6679,57.6977,44145.0
2023-06-26 13:10:00,58.11,58.23,58.06,58.21,48662.0,57.6877,57.8069,57.6381,57.787,48662.0
2023-06-26 13:15:00,58.2,58.2,58.06,58.14,79858.0,57.7771,57.7771,57.6381,57.7175,79858.0
2023-06-26 13:20:00,58.13,58.13,57.95,57.95,67568.0,57.7076,57.7076,57.5289,57.5289,67568.0
2023-06-26 13:25:00,57.94,58.02,57.89,58.0,53025.0,57.519,57.5984,57.4693,57.5785,53025.0
2023-06-26 13:30:00,58.01,58.08,57.93,58.03,43103.0,57.5885,57.6579,57.509,57.6083,43103.0
2023-06-26 13:35:00,58.03,58.03,57.87,57.98,45074.0,57.6083,57.6083,57.4495,57.5587,45074.0
2023-06-26 13:40:00,57.98,58.1,57.96,58.03,36214.0,57.5587,57.6778,57.5388,57.6083,36214.0
2023-06-26 13:45:00,58.01,58.18,58.01,58.13,34650.0,57.5885,57.7572,57.5885,57.7076,34650.0
2023-06-26 13:50:00,58.12,58.12,57.89,57.95,35648.0,57.6977,57.6977,57.4693,57.5289,35648.0
2023-06-26 13:55:00,57.94,58.03,57.88,57.95,29195.0,57.519,57.6083,57.4594,57.5289,29195.0
2023-06-26 14:00:00,57.94,58.05,57.91,57.98,32509.0,57.519,57.6282,57.4892,57.5587,32509.0
2023-06-26 14:05:00,57.99,58.1,57.94,58.09,32309.0,57.5686,57.6778,57.519,57.6679,32309.0
2023-06-26 14:10:00,58.08,58.17,58.06,58.13,36639.0,57.6579,57.7473,57.6381,57.7076,36639.0
2023-06-26 14:15:00,58.14,58.14,58.05,58.1,21763.0,57.7175,57.7175,57.6282,57.6778,21763.0
2023-06-26 14:20:00,58.07,58.11,58.0,58.02,19805.0,57.648,57.6877,57.5785,57.5984,19805.0
2023-06-26 14:25:00,58.02,58.12,57.95,58.12,36560.0,57.5984,57.6977,57.5289,57.6977,36560.0
2023-06-26 14:30:00,58.11,58.15,58.04,58.13,53807.0,57.6877,57.7274,57.6182,57.7076,53807.0
2023-06-26 14:35:00,58.12,58.26,58.07,58.26,58973.0,57.6977,57.8366,57.648,57.8366,58973.0
2023-06-26 14:40:00,58.26,58.27,58.1,58.23,30781.0,57.8366,57.8466,57.6778,57.8069,30781.0
2023-06-26 14:45:00,58.23,58.38,58.2,58.38,63951.0,57.8069,57.9558,57.7771,57.9558,63951.0
2023-06-26 14:50:00,58.38,58.39,58.26,58.31,66571.0,57.9558,57.9657,57.8366,57.8863,66571.0
2023-06-26 14:55:00,58.32,58.38,58.23,58.29,64045.0,57.8962,57.9558,57.8069,57.8664,64045.0
2023-06-26 15:00:00,58.28,58.4,58.26,58.4,57634.0,57.8565,57.9756,57.8366,57.9756,57634.0
2023-06-26 15:05:00,58.4,58.48,58.31,58.46,58525.0,57.9756,58.055,57.8863,58.0352,58525.0
2023-06-26 15:10:00,58.46,58.51,58.37,58.47,60269.0,58.0352,58.0848,57.9458,58.0451,60269.0
2023-06-26 15:15:00,58.48,58.49,58.39,58.43,37740.0,58.055,58.065,57.9657,58.0054,37740.0
2023-06-26 15:20:00,58.42,58.49,58.29,58.32,64718.0,57.9955,58.065,57.8664,57.8962,64718.0
2023-06-26 15:25:00,58.35,58.45,58.34,58.4,45923.0,57.926,58.0253,57.9161,57.9756,45923.0
2023-06-26 15:30:00,58.39,58.46,58.32,58.37,72693.0,57.9657,58.0352,57.8962,57.9458,72693.0
2023-06-26 15:35:00,58.37,58.48,58.35,58.41,54750.0,57.9458,58.055,57.926,57.9856,54750.0
2023-06-26 15:40:00,58.41,58.41,58.24,58.25,72100.0,57.9856,57.9856,57.8168,57.8267,72100.0
2023-06-26 15:45:00,58.24,58.25,58.0,58.16,82858.0,57.8168,57.8267,57.5785,57.7374,82858.0
2023-06-26 15:50:00,58.14,58.18,57.99,58.14,211417.0,57.7175,57.7572,57.5686,57.7175,211417.0
2023-06-26 15:55:00,58.15,58.16,57.74,57.75,635693.0,57.7274,57.7374,57.3204,57.3303,635693.0
2023-06-27 09:30:00,57.91,58.16,57.77,58.05,162248.0,57.4892,57.7374,57.3502,57.6282,162248.0
2023-06-27 09:35:00,58.06,58.11,57.81,57.95,117435.0,57.6381,57.6877,57.3899,57.5289,117435.0
2023-06-27 09:40:00,57.95,58.44,57.77,58.23,132069.0,57.5289,58.0153,57.3502,57.8069,132069.0
2023-06-27 09:45:00,58.27,58.27,57.93,58.08,115406.0,57.8466,57.8466,57.509,57.6579,115406.0
2023-06-27 09:50:00,58.04,58.29,58.02,58.09,81334.0,57.6182,57.8664,57.5984,57.6679,81334.0
2023-06-27 09:55:00,58.11,58.61,58.03,58.6,91271.0,57.6877,58.1841,57.6083,58.1742,91271.0
2023-06-27 10:00:00,58.59,58.71,58.38,58.5,137905.0,58.1642,58.2834,57.9558,58.0749,137905.0
2023-06-27 10:05:00,58.51,58.54,58.17,58.31,104652.0,58.0848,58.1146,57.7473,57.8863,104652.0
2023-06-27 10:10:00,58.3,58.31,58.02,58.13,38099.0,57.8763,57.8863,57.5984,57.7076,38099.0
2023-06-27 10:15:00,58.11,58.3,58.08,58.27,26473.0,57.6877,57.8763,57.6579,57.8466,26473.0
2023-06-27 10:20:00,58.26,58.42,58.19,58.29,45931.0,57.8366,57.9955,57.7671,57.8664,45931.0
2023-06-27 10:25:00,58.31,58.56,58.29,58.51,31062.0,57.8863,58.1345,57.8664,58.0848,31062.0
2023-06-27 10:30:00,58.51,58.6,58.38,58.51,81634.0,58.0848,58.1742,57.9558,58.0848,81634.0
2023-06-27 10:35:00,58.53,58.6,58.36,58.6,49594.0,58.1047,58.1742,57.9359,58.1742,49594.0
2023-06-27 10:40:00,58.6,58.68,58.49,58.54,71168.0,58.1742,58.2536,58.065,58.1146,71168.0
2023-06-27 10:45:00,58.5,58.71,58.5,58.64,59255.0,58.0749,58.2834,58.0749,58.2139,59255.0
2023-06-27 10:50:00,58.63,58.71,58.53,58.61,101295.0,58.204,58.2834,58.1047,58.1841,101295.0
2023-06-27 10:55:00,58.6,58.66,58.5,58.65,27744.0,58.1742,58.2337,58.0749,58.2238,27744.0
2023-06-27 11:00:00,58.67,58.7,58.5,58.5,37002.0,58.2437,58.2734,58.0749,58.0749,37002.0
2023-06-27 11:05:00,58.51,58.52,58.4,58.48,69274.0,58.0848,58.0948,57.9756,58.055,69274.0
2023-06-27 11:10:00,58.46,58.71,58.27,58.71,61681.0,58.0352,58.2834,57.8466,58.2834,61681.0
2023-06-27 11:15:00,58.71,58.9,58.67,58.88,80797.0,58.2834,58.472,58.2437,58.4521,80797.0
2023-06-27 11:20:00,58.89,59.05,58.89,59.02,162185.0,58.4621,58.6209,58.4621,58.5911,162185.0
2023-06-27 11:25:00,59.02,59.36,59.01,59.35,195640.0,58.5911,58.9286,58.5812,58.9187,195640.0
2023-06-27 11:30:00,59.36,59.4,59.2,59.2,112993.0,58.9286,58.9684,58.7698,58.7698,112993.0
2023-06-27 11:35:00,59.21,59.34,59.15,59.26,67753.0,58.7797,58.9088,58.7202,58.8294,67753.0
2023-06-27 11:40:00,59.25,59.4,59.13,59.4,97569.0,58.8194,58.9684,58.7003,58.9684,97569.0
2023-06-27 11:45:00,59.4,59.52,59.39,59.41,127059.0,58.9684,59.0875,58.9584,58.9783,127059.0
2023-06-27 11:50:00,59.42,59.55,59.35,59.54,91055.0,58.9882,59.1173,58.9187,59.1073,91055.0
2023-06-27 11:55:00,59.53,59.66,59.47,59.64,120028.0,59.0974,59.2265,59.0378,59.2066,120028.0
2023-06-27 12:00:00,59.64,59.68,59.6,59.68,105180.0,59.2066,59.2463,59.1669,59.2463,105180.0
2023-06-27 12:05:00,59.67,59.8,59.66,59.74,143220.0,59.2364,59.3654,59.2265,59.3059,143220.0
2023-06-27 12:10:00,59.74,59.88,59.67,59.7,119867.0,59.3059,59.4449,59.2364,59.2662,119867.0
2023-06-27 12:15:00,59.69,59.91,59.66,59.89,237731.0,59.2562,59.4747,59.2265,59.4548,237731.0
2023-06-27 12:20:00,59.89,60.09,59.83,60.05,202354.0,59.4548,59.6533,59.3952,59.6136,202354.0
2023-06-27 12:25:00,60.05,60.19,60.01,60.03,169240.0,59.6136,59.7526,59.5739,59.5938,169240.0
2023-06-27 12:30:00,60.04,60.16,59.96,60.02,182773.0,59.6037,59.7228,59.5243,59.5839,182773.0
2023-06-27 12:35:00,60.02,60.18,59.96,60.16,111661.0,59.5839,59.7427,59.5243,59.7228,111661.0
2023-06-27 12:40:00,60.16,60.21,60.09,60.21,67842.0,59.7228,59.7725,59.6533,59.7725,67842.0
2023-06-27 12:45:00,60.22,60.27,60.14,60.23,84448.0,59.7824,59.832,59.703,59.7923,84448.0
2023-06-27 12:50:00,60.23,60.23,60.05,60.08,68634.0,59.7923,59.7923,59.6136,59.6434,68634.0
2023-06-27 12:55:00,60.08,60.24,60.08,60.2,138859.0,59.6434,59.8023,59.6434,59.7625,138859.0
2023-06-27 13:00:00,60.19,60.19,60.01,60.12,82467.0,59.7526,59.7526,59.5739,59.6831,82467.0
2023-06-27 13:05:00,60.12,60.12,60.01,60.01,58416.0,59.6831,59.6831,59.5739,59.5739,58416.0
2023-06-27 13:10:00,60.0,60.06,59.94,60.01,88046.0,59.564,59.6236,59.5044,59.5739,88046.0
2023-06-27 13:15:00,60.0,60.2,59.93,60.18,71694.0,59.564,59.7625,59.4945,59.7427,71694.0
2023-06-27 13:20:00,60.2,60.37,60.2,60.33,129508.0,59.7625,59.9313,59.7625,59.8916,129508.0
2023-06-27 13:25:00,60.33,60.36,60.19,60.22,92178.0,59.8916,59.9214,59.7526,59.7824,92178.0
2023-06-27 13:30:00,60.24,60.38,60.23,60.33,50830.0,59.8023,59.9412,59.7923,59.8916,50830.0
2023-06-27 13:35:00,60.32,60.39,60.3,60.36,71786.0,59.8817,59.9512,59.8618,59.9214,71786.0
2023-06-27 13:40:00,60.37,60.49,60.35,60.43,99986.0,59.9313,60.0504,59.9115,59.9909,99986.0
2023-06-27 13:45:00,60.43,60.54,60.37,60.4,120478.0,59.9909,60.1001,59.9313,59.9611,120478.0
2023-06-27 13:50:00,60.39,60.46,60.35,60.42,62989.0,59.9512,60.0207,59.9115,59.9809,62989.0
2023-06-27 13:55:00,60.43,60.53,60.4,60.48,106119.0,59.9909,60.0901,59.9611,60.0405,106119.0
2023-06-27 14:00:00,60.49,60.54,60.35,60.37,114118.0,60.0504,60.1001,59.9115,59.9313,114118.0
2023-06-27 14:05:00,60.37,60.37,60.26,60.29,67023.0,59.9313,59.9313,59.8221,59.8519,67023.0
2023-06-27 14:10:00,60.3,60.48,60.29,60.39,55825.0,59.8618,60.0405,59.8519,59.9512,55825.0
2023-06-27 14:15:00,60.39,60.4,60.29,60.35,56052.0,59.9512,59.9611,59.8519,59.9115,56052.0
2023-06-27 14:20:00,60.35,60.37,60.27,60.36,42444.0,59.9115,59.9313,59.832,59.9214,42444.0
2023-06-27 14:25:00,60.36,60.41,60.32,60.36,71530.0,59.9214,59.971,59.8817,59.9214,71530.0
2023-06-27 14:30:00,60.36,60.57,60.36,60.49,53946.0,59.9214,60.1299,59.9214,60.0504,53946.0
2023-06-27 14:35:00,60.49,60.54,60.43,60.44,41453.0,60.0504,60.1001,59.9909,60.0008,41453.0
2023-06-27 14:40:00,60.44,60.45,60.36,60.42,40957.0,60.0008,60.0107,59.9214,59.9809,40957.0
2023-06-27 14:45:00,60.42,60.45,60.36,60.44,39123.0,59.9809,60.0107,59.9214,60.0008,39123.0
2023-06-27 14:50:00,60.43,60.45,60.37,60.39,36008.0,59.9909,60.0107,59.9313,59.9512,36008.0
2023-06-27 14:55:00,60.39,60.41,60.21,60.23,45431.0,59.9512,59.971,59.7725,59.7923,45431.0
2023-06-27 15:00:00,60.24,60.42,60.24,60.35,107232.0,59.8023,59.9809,59.8023,59.9115,107232.0
2023-06-27 15:05:00,60.35,60.44,60.34,60.41,139327.0,59.9115,60.0008,59.9015,59.971,139327.0
2023-06-27 15:10:00,60.41,60.5,60.33,60.5,79645.0,59.971,60.0604,59.8916,60.0604,79645.0
2023-06-27 15:15:00,60.5,60.51,60.34,60.36,158265.0,60.0604,60.0703,59.9015,59.9214,158265.0
2023-06-27 15:20:00,60.36,60.52,60.34,60.5,80687.0,59.9214,60.0802,59.9015,60.0604,80687.0
2023-06-27 15:25:00,60.51,60.76,60.49,60.73,111951.0,60.0703,60.3185,60.0504,60.2887,111951.0
2023-06-27 15:30:00,60.73,60.77,60.44,60.47,145650.0,60.2887,60.3284,60.0008,60.0306,145650.0
2023-06-27 15:35:00,60.46,60.62,60.42,60.59,84600.0,60.0207,60.1795,59.9809,60.1497,84600.0
2023-06-27 15:40:00,60.59,60.66,60.45,60.48,125157.0,60.1497,60.2192,60.0107,60.0405,125157.0
2023-06-27 15:45:00,60.48,60.58,60.46,60.57,144797.0,60.0405,60.1398,60.0207,60.1299,144797.0
2023-06-27 15:50:00,60.56,60.58,60.4,60.52,291533.0,60.1199,60.1398,59.9611,60.0802,291533.0
2023-06-27 15:55:00,60.52,60.64,60.41,60.59,608057.0,60.0802,60.1993,59.971,60.1497,608057.0
2023-06-28 09:30:00,58.57,59.67,58.57,59.6,512756.0,58.1444,59.2364,58.1444,59.1669,512756.0
2023-06-28 09:35:00,59.6,60.28,59.37,60.26,217283.0,59.1669,59.842,58.9386,59.8221,217283.0
2023-06-28 09:40:00,60.25,60.68,60.14,60.24,244898.0,59.8122,60.2391,59.703,59.8023,244898.0
2023-06-28 09:45:00,60.25,60.41,59.93,60.3,175149.0,59.8122,59.971,59.4945,59.8618,175149.0
2023-06-28 09:50:00,60.3,60.31,59.94,60.18,102991.0,59.8618,59.8717,59.5044,59.7427,102991.0
2023-06-28 09:55:00,60.21,60.6,60.19,60.45,90742.0,59.7725,60.1596,59.7526,60.0107,90742.0
2023-06-28 10:00:00,60.45,60.48,60.16,60.33,124378.0,60.0107,60.0405,59.7228,59.8916,124378.0
2023-06-28 10:05:00,60.33,60.51,60.2,60.48,141935.0,59.8916,60.0703,59.7625,60.0405,141935.0
2023-06-28 10:10:00,60.48,60.53,60.01,60.17,76882.0,60.0405,60.0901,59.5739,59.7328,76882.0
2023-06-28 10:15:00,60.18,60.51,60.1,60.49,88870.0,59.7427,60.0703,59.6633,60.0504,88870.0
2023-06-28 10:20:00,60.49,60.68,60.32,60.38,109655.0,60.0504,60.2391,59.8817,59.9412,109655.0
2023-06-28 10:25:00,60.39,60.95,60.32,60.9,129557.0,59.9512,60.5071,59.8817,60.4575,129557.0
2023-06-28 10:30:00,60.91,61.05,60.72,60.93,139557.0,60.4674,60.6064,60.2788,60.4872,139557.0
2023-06-28 10:35:00,60.95,61.11,60.8,61.04,115608.0,60.5071,60.6659,60.3582,60.5964,115608.0
2023-06-28 10:40:00,61.05,61.46,61.0,61.33,337000.0,60.6064,61.0134,60.5567,60.8843,337000.0
2023-06-28 10:45:00,61.33,61.38,61.24,61.29,114792.0,60.8843,60.934,60.795,60.8446,114792.0
2023-06-28 10:50:00,61.29,61.4,61.27,61.35,74876.0,60.8446,60.9538,60.8248,60.9042,74876.0
2023-06-28 10:55:00,61.35,61.39,61.16,61.16,66020.0,60.9042,60.9439,60.7156,60.7156,66020.0
2023-06-28 11:00:00,61.15,61.23,60.94,61.06,96321.0,60.7056,60.7851,60.4972,60.6163,96321.0
2023-06-28 11:05:00,61.09,61.13,60.96,60.98,114313.0,60.6461,60.6858,60.517,60.5369,114313.0
2023-06-28 11:10:00,60.99,61.0,60.58,60.62,103935.0,60.5468,60.5567,60.1398,60.1795,103935.0
2023-06-28 11:15:00,60.62,60.87,60.52,60.83,105310.0,60.1795,60.4277,60.0802,60.388,105310.0
2023-06-28 11:20:00,60.83,60.83,60.46,60.46,90200.0,60.388,60.388,60.0207,60.0207,90200.0
2023-06-28 11:25:00,60.44,60.63,60.34,60.62,174177.0,60.0008,60.1894,59.9015,60.1795,174177.0
2023-06-28 11:30:00,60.62,60.69,60.55,60.64,141753.0,60.1795,60.249,60.11,60.1993,141753.0
2023-06-28 11:35:00,60.63,60.88,60.59,60.88,154713.0,60.1894,60.4376,60.1497,60.4376,154713.0
2023-06-28 11:40:00,60.87,60.93,60.76,60.83,108571.0,60.4277,60.4872,60.3185,60.388,108571.0
2023-06-28 11:45:00,60.8,60.96,60.75,60.77,78922.0,60.3582,60.517,60.3085,60.3284,78922.0
2023-06-28 11:50:00,60.75,60.75,60.53,60.55,44784.0,60.3085,60.3085,60.0901,60.11,44784.0
2023-06-28 11:55:00,60.55,60.64,60.52,60.64,45567.0,60.11,60.1993,60.0802,60.1993,45567.0
2023-06-28 12:00:00,60.63,60.72,60.53,60.53,75735.0,60.1894,60.2788,60.0901,60.0901,75735.0
2023-06-28 12:05:00,60.54,60.67,60.49,60.67,65606.0,60.1001,60.2291,60.0504,60.2291,65606.0
2023-06-28 12:10:00,60.67,60.9,60.63,60.85,39261.0,60.2291,60.4575,60.1894,60.4078,39261.0
2023-06-28 12:15:00,60.85,60.91,60.81,60.85,83537.0,60.4078,60.4674,60.3681,60.4078,83537.0
2023-06-28 12:20:00,60.84,60.84,60.59,60.6,48964.0,60.3979,60.3979,60.1497,60.1596,48964.0
2023-06-28 12:25:00,60.59,60.6,60.15,60.23,94983.0,60.1497,60.1596,59.7129,59.7923,94983.0
2023-06-28 12:30:00,60.22,60.22,60.01,60.22,116905.0,59.7824,59.7824,59.5739,59.7824,116905.0
2023-06-28 12:35:00,60.22,60.25,60.01,60.02,71221.0,59.7824,59.8122,59.5739,59.5839,71221.0
2023-06-28 12:40:00,60.01,60.18,59.81,59.88,113180.0,59.5739,59.7427,59.3754,59.4449,113180.0
2023-06-28 12:45:00,59.86,59.97,59.77,59.85,83954.0,59.425,59.5342,59.3357,59.4151,83954.0
2023-06-28 12:50:00,59.85,59.89,59.67,59.76,67799.0,59.4151,59.4548,59.2364,59.3257,67799.0
2023-06-28 12:55:00,59.75,59.96,59.66,59.92,50201.0,59.3158,59.5243,59.2265,59.4846,50201.0
2023-06-28 13:00:00,59.92,60.0,59.76,59.92,65217.0,59.4846,59.564,59.3257,59.4846,65217.0
2023-06-28 13:05:00,59.95,60.13,59.95,60.07,49489.0,59.5144,59.6931,59.5144,59.6335,49489.0
2023-06-28 13:10:00,60.07,60.09,59.95,60.06,45052.0,59.6335,59.6533,59.5144,59.6236,45052.0
2023-06-28 13:15:00,60.05,60.13,60.0,60.06,42967.0,59.6136,59.6931,59.564,59.6236,42967.0
2023-06-28 13:20:00,60.08,60.23,60.01,60.15,33836.0,59.6434,59.7923,59.5739,59.7129,33836.0
2023-06-28 13:25:00,60.17,60.28,60.14,60.24,33789.0,59.7328,59.842,59.703,59.8023,33789.0
2023-06-28 13:30:00,60.28,60.33,60.17,60.19,58779.0,59.842,59.8916,59.7328,59.7526,58779.0
2023-06-28 13:35:00,60.18,60.31,60.17,60.26,24082.0,59.7427,59.8717,59.7328,59.8221,24082.0
2023-06-28 13:40:00,60.28,60.38,60.2,60.27,44867.0,59.842,59.9412,59.7625,59.832,44867.0
2023-06-28 13:45:00,60.27,60.32,60.14,60.17,25260.0,59.832,59.8817,59.703,59.7328,25260.0
2023-06-28 13:50:00,60.16,60.25,60.06,60.25,40610.0,59.7228,59.8122,59.6236,59.8122,40610.0
2023-06-28 13:55:00,60.25,60.31,60.19,60.25,37095.0,59.8122,59.8717,59.7526,59.8122,37095.0
2023-06-28 14:00:00,60.27,60.43,60.2,60.38,36800.0,59.832,59.9909,59.7625,59.9412,36800.0
2023-06-28 14:05:00,60.41,60.44,60.35,60.41,25977.0,59.971,60.0008,59.9115,59.971,25977.0
2023-06-28 14:10:00,60.41,60.47,60.37,60.43,25217.0,59.971,60.0306,59.9313,59.9909,25217.0
2023-06-28 14:15:00,60.44,60.47,60.38,60.46,19756.0,60.0008,60.0306,59.9412,60.0207,19756.0
2023-06-28 14:20:00,60.44,60.47,60.37,60.43,31150.0,60.0008,60.0306,59.9313,59.9909,31150.0
2023-06-28 14:25:00,60.43,60.47,60.33,60.37,42031.0,59.9909,60.0306,59.8916,59.9313,42031.0
2023-06-28 14:30:00,60.38,60.4,60.27,60.38,26546.0,59.9412,59.9611,59.832,59.9412,26546.0
2023-06-28 14:35:00,60.38,60.46,60.27,60.35,32118.0,59.9412,60.0207,59.832,59.9115,32118.0
2023-06-28 14:40:00,60.35,60.43,60.26,60.37,35157.0,59.9115,59.9909,59.8221,59.9313,35157.0
2023-06-28 14:45:00,60.37,60.37,60.28,60.34,29507.0,59.9313,59.9313,59.842,59.9015,29507.0
2023-06-28 14:50:00,60.34,60.37,60.29,60.34,21476.0,59.9015,59.9313,59.8519,59.9015,21476.0
2023-06-28 14:55:00,60.33,60.33,60.19,60.27,30914.0,59.8916,59.8916,59.7526,59.832,30914.0
2023-06-28 15:00:00,60.28,60.29,59.98,60.02,38218.0,59.842,59.8519,59.5441,59.5839,38218.0
2023-06-28 15:05:00,60.01,60.03,59.8,59.95,57504.0,59.5739,59.5938,59.3654,59.5144,57504.0
2023-06-28 15:10:00,59.96,60.12,59.91,60.12,59927.0,59.5243,59.6831,59.4747,59.6831,59927.0
2023-06-28 15:15:00,60.12,60.15,60.06,60.14,53257.0,59.6831,59.7129,59.6236,59.703,53257.0
2023-06-28 15:20:00,60.14,60.19,60.06,60.11,45396.0,59.703,59.7526,59.6236,59.6732,45396.0
2023-06-28 15:25:00,60.13,60.15,59.95,59.97,62565.0,59.6931,59.7129,59.5144,59.5342,62565.0
2023-06-28 15:30:00,59.96,60.0,59.9,59.93,79262.0,59.5243,59.564,59.4647,59.4945,79262.0
2023-06-28 15:35:00,59.92,60.0,59.88,59.97,86990.0,59.4846,59.564,59.4449,59.5342,86990.0
2023-06-28 15:40:00,59.98,60.03,59.92,59.97,81257.0,59.5441,59.5938,59.4846,59.5342,81257.0
2023-06-28 15:45:00,59.96,60.08,59.95,60.05,105059.0,59.5243,59.6434,59.5144,59.6136,105059.0
2023-06-28 15:50:00,60.05,60.22,59.98,60.08,140412.0,59.6136,59.7824,59.5441,59.6434,140412.0
2023-06-28 15:55:00,60.07,60.12,59.94,60.11,411493.0,59.6335,59.6831,59.5044,59.6732,411493.0
2023-06-29 09:30:00,60.43,60.43,59.33,59.62,532930.0,59.9909,59.9909,58.8989,59.1868,532930.0
2023-06-29 09:35:00,59.61,59.72,59.35,59.67,166020.0,59.1768,59.286,58.9187,59.2364,166020.0
2023-06-29 09:40:00,59.66,59.78,59.08,59.12,196140.0,59.2265,59.3456,58.6507,58.6904,196140.0
2023-06-29 09:45:00,59.11,59.36,58.94,59.21,235717.0,58.6805,58.9286,58.5117,58.7797,235717.0
2023-06-29 09:50:00,59.21,59.39,59.11,59.24,187139.0,58.7797,58.9584,58.6805,58.8095,187139.0
2023-06-29 09:55:00,59.23,59.27,58.75,58.92,199585.0,58.7996,58.8393,58.3231,58.4918,199585.0
2023-06-29 10:00:00,58.95,59.18,58.9,59.17,193657.0,58.5216,58.75,58.472,58.74,193657.0
2023-06-29 10:05:00,59.18,59.25,58.61,58.62,160992.0,58.75,58.8194,58.1841,58.194,160992.0
2023-06-29 10:10:00,58.61,58.69,58.41,58.68,153654.0,58.1841,58.2635,57.9856,58.2536,153654.0
2023-06-29 10:15:00,58.69,58.94,58.68,58.84,128754.0,58.2635,58.5117,58.2536,58.4124,128754.0
2023-06-29 10:20:00,58.84,59.02,58.61,58.62,110461.0,58.4124,58.5911,58.1841,58.194,110461.0
2023-06-29 10:25:00,58.62,58.81,58.58,58.73,107450.0,58.194,58.3826,58.1543,58.3032,107450.0
2023-06-29 10:30:00,58.72,58.78,58.51,58.78,78048.0,58.2933,58.3529,58.0848,58.3529,78048.0
2023-06-29 10:35:00,58.77,58.86,58.59,58.61,118079.0,58.3429,58.4323,58.1642,58.1841,118079.0
2023-06-29 10:40:00,58.61,58.74,58.52,58.6,183989.0,58.1841,58.3132,58.0948,58.1742,183989.0
2023-06-29 10:45:00,58.59,58.6,58.35,58.59,164889.0,58.1642,58.1742,57.926,58.1642,164889.0
2023-06-29 10:50:00,58.6,58.71,58.56,58.62,81411.0,58.1742,58.2834,58.1345,58.194,81411.0
2023-06-29 10:55:00,58.65,58.84,58.63,58.74,60104.0,58.2238,58.4124,58.204,58.3132,60104.0
2023-06-29 11:00:00,58.73,58.84,58.67,58.75,49214.0,58.3032,58.4124,58.2437,58.3231,49214.0
2023-06-29 11:05:00,58.73,58.96,58.72,58.94,84703.0,58.3032,58.5316,58.2933,58.5117,84703.0
2023-06-29 11:10:00,58.94,58.94,58.75,58.77,60195.0,58.5117,58.5117,58.3231,58.3429,60195.0
2023-06-29 11:15:00,58.78,58.99,58.78,58.95,62797.0,58.3529,58.5613,58.3529,58.5216,62797.0
2023-06-29 11:20:00,58.95,59.06,58.89,59.05,97443.0,58.5216,58.6308,58.4621,58.6209,97443.0
2023-06-29 11:25:00,59.06,59.25,59.02,59.21,169674.0,58.6308,58.8194,58.5911,58.7797,169674.0
2023-06-29 11:30:00,59.21,59.24,59.0,59.02,134857.0,58.7797,58.8095,58.5713,58.5911,134857.0
2023-06-29 11:35:00,59.03,59.06,58.87,58.96,57335.0,58.601,58.6308,58.4422,58.5316,57335.0
2023-06-29 11:40:00,58.95,59.0,58.82,58.83,84502.0,58.5216,58.5713,58.3926,58.4025,84502.0
2023-06-29 11:45:00,58.83,59.15,58.8,59.08,129805.0,58.4025,58.7202,58.3727,58.6507,129805.0
2023-06-29 11:50:00,59.08,59.17,59.0,59.01,92150.0,58.6507,58.74,58.5713,58.5812,92150.0
2023-06-29 11:55:00,59.02,59.11,58.99,59.07,96649.0,58.5911,58.6805,58.5613,58.6408,96649.0
2023-06-29 12:00:00,59.07,59.18,59.03,59.04,101637.0,58.6408,58.75,58.601,58.611,101637.0
2023-06-29 12:05:00,59.04,59.12,59.0,59.09,69908.0,58.611,58.6904,58.5713,58.6606,69908.0
2023-06-29 12:10:00,59.08,59.13,58.99,59.04,64148.0,58.6507,58.7003,58.5613,58.611,64148.0
2023-06-29 12:15:00,59.04,59.16,59.0,59.13,65512.0,58.611,58.7301,58.5713,58.7003,65512.0
2023-06-29 12:20:00,59.12,59.12,58.94,58.94,44766.0,58.6904,58.6904,58.5117,58.5117,44766.0
2023-06-29 12:25:00,58.91,59.07,58.88,59.03,67112.0,58.4819,58.6408,58.4521,58.601,67112.0
2023-06-29 12:30:00,59.03,59.04,58.93,58.99,52717.0,58.601,58.611,58.5018,58.5613,52717.0
2023-06-29 12:35:00,59.0,59.08,58.99,59.04,70321.0,58.5713,58.6507,58.5613,58.611,70321.0
2023-06-29 12:40:00,59.04,59.11,59.01,59.08,41760.0,58.611,58.6805,58.5812,58.6507,41760.0
2023-06-29 12:45:00,59.07,59.18,59.05,59.06,132947.0,58.6408,58.75,58.6209,58.6308,132947.0
2023-06-29 12:50:00,59.07,59.07,59.0,59.01,65750.0,58.6408,58.6408,58.5713,58.5812,65750.0
2023-06-29 12:55:00,59.01,59.01,58.66,58.76,98389.0,58.5812,58.5812,58.2337,58.333,98389.0
2023-06-29 13:00:00,58.75,58.78,58.58,58.64,60915.0,58.3231,58.3529,58.1543,58.2139,60915.0
2023-06-29 13:05:00,58.64,58.65,58.53,58.63,75063.0,58.2139,58.2238,58.1047,58.204,75063.0
2023-06-29 13:10:00,58.63,58.64,58.47,58.51,58728.0,58.204,58.2139,58.0451,58.0848,58728.0
2023-06-29 13:15:00,58.51,58.62,58.49,58.6,70763.0,58.0848,58.194,58.065,58.1742,70763.0
2023-06-29 13:20:00,58.6,58.62,58.55,58.59,60588.0,58.1742,58.194,58.1245,58.1642,60588.0
2023-06-29 13:25:00,58.59,58.62,58.5,58.59,53366.0,58.1642,58.194,58.0749,58.1642,53366.0
2023-06-29 13:30:00,58.59,58.59,58.36,58.4,72479.0,58.1642,58.1642,57.9359,57.9756,72479.0
2023-06-29 13:35:00,58.4,58.44,58.35,58.39,116943.0,57.9756,58.0153,57.926,57.9657,116943.0
2023-06-29 13:40:00,58.39,58.43,58.25,58.29,119902.0,57.9657,58.0054,57.8267,57.8664,119902.0
2023-06-29 13:45:00,58.28,58.37,58.21,58.36,179004.0,57.8565,57.9458,57.787,57.9359,179004.0
2023-06-29 13:50:00,58.36,58.39,58.26,58.31,85483.0,57.9359,57.9657,57.8366,57.8863,85483.0
2023-06-29 13:55:00,58.31,58.33,58.16,58.2,107739.0,57.8863,57.9061,57.7374,57.7771,107739.0
2023-06-29 14:00:00,58.2,58.25,58.12,58.23,74443.0,57.7771,57.8267,57.6977,57.8069,74443.0
2023-06-29 14:05:00,58.24,58.32,58.22,58.26,92589.0,57.8168,57.8962,57.7969,57.8366,92589.0
2023-06-29 14:10:00,58.27,58.38,58.26,58.37,66350.0,57.8466,57.9558,57.8366,57.9458,66350.0
2023-06-29 14:15:00,58.36,58.4,58.32,58.37,62290.0,57.9359,57.9756,57.8962,57.9458,62290.0
2023-06-29 14:20:00,58.36,58.5,58.34,58.48,64475.0,57.9359,58.0749,57.9161,58.055,64475.0
2023-06-29 14:25:00,58.49,58.52,58.33,58.38,71697.0,58.065,58.0948,57.9061,57.9558,71697.0
2023-06-29 14:30:00,58.38,58.47,58.36,58.4,69274.0,57.9558,58.0451,57.9359,57.9756,69274.0
2023-06-29 14:35:00,58.41,58.53,58.4,58.51,59873.0,57.9856,58.1047,57.9756,58.0848,59873.0
2023-06-29 14:40:00,58.5,58.5,58.31,58.44,69758.0,58.0749,58.0749,57.8863,58.0153,69758.0
2023-06-29 14:45:00,58.45,58.5,58.42,58.47,44861.0,58.0253,58.0749,57.9955,58.0451,44861.0
2023-06-29 14:50:00,58.46,58.47,58.41,58.44,51659.0,58.0352,58.0451,57.9856,58.0153,51659.0
2023-06-29 14:55:00,58.44,58.56,58.37,58.56,42865.0,58.0153,58.1345,57.9458,58.1345,42865.0
2023-06-29 15:00:00,58.56,58.6,58.51,58.55,90346.0,58.1345,58.1742,58.0848,58.1245,90346.0
2023-06-29 15:05:00,58.56,58.58,58.46,58.49,43292.0,58.1345,58.1543,58.0352,58.065,43292.0
2023-06-29 15:10:00,58.5,58.55,58.45,58.46,51967.0,58.0749,58.1245,58.0253,58.0352,51967.0
2023-06-29 15:15:00,58.47,58.52,58.4,58.43,64889.0,58.0451,58.0948,57.9756,58.0054,64889.0
2023-06-29 15:20:00,58.43,58.46,58.31,58.4,76213.0,58.0054,58.0352,57.8863,57.9756,76213.0
2023-06-29 15:25:00,58.42,58.53,58.39,58.5,69775.0,57.9955,58.1047,57.9657,58.0749,69775.0
2023-06-29 15:30:00,58.49,58.69,58.47,58.66,92900.0,58.065,58.2635,58.0451,58.2337,92900.0
2023-06-29 15:35:00,58.68,58.68,58.51,58.57,75446.0,58.2536,58.2536,58.0848,58.1444,75446.0
2023-06-29 15:40:00,58.57,58.6,58.33,58.35,210961.0,58.1444,58.1742,57.9061,57.926,210961.0
2023-06-29 15:45:00,58.34,58.48,58.34,58.37,144068.0,57.9161,58.055,57.9161,57.9458,144068.0
2023-06-29 15:50:00,58.37,58.51,58.34,58.44,371818.0,57.9458,58.0848,57.9161,58.0153,371818.0
2023-06-29 15:55:00,58.44,58.44,58.24,58.38,713849.0,58.0153,58.0153,57.8168,57.9558,713849.0
2023-06-30 09:30:00,59.24,59.52,59.16,59.3,245561.0,58.8095,59.0875,58.7301,58.8691,245561.0
2023-06-30 09:35:00,59.29,59.6,59.21,59.44,118521.0,58.8592,59.1669,58.7797,59.0081,118521.0
2023-06-30 09:40:00,59.44,59.59,59.29,59.58,126566.0,59.0081,59.157,58.8592,59.147,126566.0
2023-06-30 09:45:00,59.58,59.69,59.5,59.63,164895.0,59.147,59.2562,59.0676,59.1967,164895.0
2023-06-30 09:50:00,59.64,59.64,59.32,59.53,192889.0,59.2066,59.2066,58.8889,59.0974,192889.0
2023-06-30 09:55:00,59.54,59.65,59.47,59.58,174441.0,59.1073,59.2165,59.0378,59.147,174441.0
2023-06-30 10:00:00,59.58,59.67,59.42,59.43,119784.0,59.147,59.2364,58.9882,58.9981,119784.0
2023-06-30 10:05:00,59.44,59.48,59.28,59.4,103971.0,59.0081,59.0478,58.8492,58.9684,103971.0
2023-06-30 10:10:00,59.4,59.52,59.35,59.41,74971.0,58.9684,59.0875,58.9187,58.9783,74971.0
2023-06-30 10:15:00,59.42,59.54,59.41,59.53,126126.0,58.9882,59.1073,58.9783,59.0974,126126.0
2023-06-30 10:20:00,59.55,59.6,59.48,59.51,142759.0,59.1173,59.1669,59.0478,59.0776,142759.0
2023-06-30 10:25:00,59.53,59.6,59.49,59.52,79493.0,59.0974,59.1669,59.0577,59.0875,79493.0
2023-06-30 10:30:00,59.52,59.79,59.49,59.75,101958.0,59.0875,59.3555,59.0577,59.3158,101958.0
2023-06-30 10:35:00,59.75,59.75,59.51,59.65,64591.0,59.3158,59.3158,59.0776,59.2165,64591.0
2023-06-30 10:40:00,59.64,59.76,59.56,59.61,46440.0,59.2066,59.3257,59.1272,59.1768,46440.0
2023-06-30 10:45:00,59.61,59.74,59.49,59.5,41622.0,59.1768,59.3059,59.0577,59.0676,41622.0
2023-06-30 10:50:00,59.51,59.63,59.42,59.59,78016.0,59.0776,59.1967,58.9882,59.157,78016.0
2023-06-30 10:55:00,59.6,59.67,59.5,59.52,68774.0,59.1669,59.2364,59.0676,59.0875,68774.0
2023-06-30 11:00:00,59.52,59.63,59.48,59.63,26563.0,59.0875,59.1967,59.0478,59.1967,26563.0
2023-06-30 11:05:00,59.62,59.69,59.56,59.68,39714.0,59.1868,59.2562,59.1272,59.2463,39714.0
2023-06-30 11:10:00,59.68,59.8,59.66,59.8,45411.0,59.2463,59.3654,59.2265,59.3654,45411.0
2023-06-30 11:15:00,59.82,59.86,59.66,59.71,49323.0,59.3853,59.425,59.2265,59.2761,49323.0
2023-06-30 11:20:00,59.7,59.73,59.57,59.7,78108.0,59.2662,59.296,59.1371,59.2662,78108.0
2023-06-30 11:25:00,59.71,59.76,59.61,59.75,67843.0,59.2761,59.3257,59.1768,59.3158,67843.0
2023-06-30 11:30:00,59.75,59.82,59.64,59.79,39521.0,59.3158,59.3853,59.2066,59.3555,39521.0
2023-06-30 11:35:00,59.78,59.88,59.66,59.7,97550.0,59.3456,59.4449,59.2265,59.2662,97550.0
2023-06-30 11:40:00,59.71,59.72,59.55,59.61,41785.0,59.2761,59.286,59.1173,59.1768,41785.0
2023-06-30 11:45:00,59.6,59.69,59.52,59.63,44129.0,59.1669,59.2562,59.0875,59.1967,44129.0
2023-06-30 11:50:00,59.63,59.63,59.4,59.41,75778.0,59.1967,59.1967,58.9684,58.9783,75778.0
2023-06-30 11:55:00,59.4,59.54,59.39,59.46,40014.0,58.9684,59.1073,58.9584,59.0279,40014.0
2023-06-30 12:00:00,59.47,59.57,59.45,59.56,40790.0,59.0378,59.1371,59.018,59.1272,40790.0
2023-06-30 12:05:00,59.55,59.57,59.44,59.47,38504.0,59.1173,59.1371,59.0081,59.0378,38504.0
2023-06-30 12:10:00,59.46,59.55,59.45,59.5,30279.0,59.0279,59.1173,59.018,59.0676,30279.0
2023-06-30 12:15:00,59.49,59.53,59.46,59.51,34186.0,59.0577,59.0974,59.0279,59.0776,34186.0
2023-06-30 12:20:00,59.51,59.56,59.49,59.52,48592.0,59.0776,59.1272,59.0577,59.0875,48592.0
2023-06-30 12:25:00,59.53,59.56,59.46,59.56,43125.0,59.0974,59.1272,59.0279,59.1272,43125.0
2023-06-30 12:30:00,59.55,59.69,59.55,59.65,56818.0,59.1173,59.2562,59.1173,59.2165,56818.0
2023-06-30 12:35:00,59.65,59.78,59.63,59.78,37816.0,59.2165,59.3456,59.1967,59.3456,37816.0
2023-06-30 12:40:00,59.78,59.87,59.77,59.8,64657.0,59.3456,59.4349,59.3357,59.3654,64657.0
2023-06-30 12:45:00,59.8,59.95,59.77,59.91,45848.0,59.3654,59.5144,59.3357,59.4747,45848.0
2023-06-30 12:50:00,59.91,59.98,59.9,59.98,42394.0,59.4747,59.5441,59.4647,59.5441,42394.0
2023-06-30 12:55:00,59.98,60.04,59.96,60.01,62078.0,59.5441,59.6037,59.5243,59.5739,62078.0
2023-06-30 13:00:00,60.01,60.08,59.91,59.97,54096.0,59.5739,59.6434,59.4747,59.5342,54096.0
2023-06-30 13:05:00,59.96,59.99,59.9,59.94,42575.0,59.5243,59.5541,59.4647,59.5044,42575.0
2023-06-30 13:10:00,59.93,60.01,59.93,60.01,24708.0,59.4945,59.5739,59.4945,59.5739,24708.0
2023-06-30 13:15:00,60.02,60.11,59.99,60.08,44041.0,59.5839,59.6732,59.5541,59.6434,44041.0
2023-06-30 13:20:00,60.08,60.09,59.96,60.0,25578.0,59.6434,59.6533,59.5243,59.564,25578.0
2023-06-30 13:25:00,60.01,60.05,59.95,59.95,26409.0,59.5739,59.6136,59.5144,59.5144,26409.0
2023-06-30 13:30:00,59.96,59.99,59.86,59.92,48432.0,59.5243,59.5541,59.425,59.4846,48432.0
2023-06-30 13:35:00,59.93,59.93,59.85,59.85,28792.0,59.4945,59.4945,59.4151,59.4151,28792.0
2023-06-30 13:40:00,59.86,59.92,59.85,59.85,42411.0,59.425,59.4846,59.4151,59.4151,42411.0
2023-06-30 13:45:00,59.85,59.85,59.72,59.8,60955.0,59.4151,59.4151,59.286,59.3654,60955.0
2023-06-30 13:50:00,59.79,59.85,59.77,59.8,61850.0,59.3555,59.4151,59.3357,59.3654,61850.0
2023-06-30 13:55:00,59.8,59.9,59.77,59.9,53368.0,59.3654,59.4647,59.3357,59.4647,53368.0
2023-06-30 14:00:00,59.89,59.9,59.74,59.79,52867.0,59.4548,59.4647,59.3059,59.3555,52867.0
2023-06-30 14:05:00,59.79,59.86,59.74,59.74,55385.0,59.3555,59.425,59.3059,59.3059,55385.0
2023-06-30 14:10:00,59.73,59.73,59.65,59.69,57445.0,59.296,59.296,59.2165,59.2562,57445.0
2023-06-30 14:15:00,59.71,59.73,59.69,59.72,32352.0,59.2761,59.296,59.2562,59.286,32352.0
2023-06-30 14:20:00,59.72,59.8,59.7,59.79,52919.0,59.286,59.3654,59.2662,59.3555,52919.0
2023-06-30 14:25:00,59.79,59.88,59.78,59.88,44049.0,59.3555,59.4449,59.3456,59.4449,44049.0
2023-06-30 14:30:00,59.87,59.92,59.81,59.91,36537.0,59.4349,59.4846,59.3754,59.4747,36537.0
2023-06-30 14:35:00,59.9,59.96,59.89,59.96,21020.0,59.4647,59.5243,59.4548,59.5243,21020.0
2023-06-30 14:40:00,59.96,59.97,59.91,59.94,38978.0,59.5243,59.5342,59.4747,59.5044,38978.0
2023-06-30 14:45:00,59.94,59.95,59.73,59.81,45071.0,59.5044,59.5144,59.296,59.3754,45071.0
2023-06-30 14:50:00,59.82,59.95,59.82,59.93,25863.0,59.3853,59.5144,59.3853,59.4945,25863.0
2023-06-30 14:55:00,59.93,59.94,59.82,59.89,35071.0,59.4945,59.5044,59.3853,59.4548,35071.0
2023-06-30 15:00:00,59.9,59.92,59.8,59.82,39300.0,59.4647,59.4846,59.3654,59.3853,39300.0
2023-06-30 15:05:00,59.82,59.92,59.74,59.92,56070.0,59.3853,59.4846,59.3059,59.4846,56070.0
2023-06-30 15:10:00,59.92,59.98,59.9,59.95,48702.0,59.4846,59.5441,59.4647,59.5144,48702.0
2023-06-30 15:15:00,59.95,59.97,59.9,59.93,41159.0,59.5144,59.5342,59.4647,59.4945,41159.0
2023-06-30 15:20:00,59.93,59.94,59.86,59.92,49033.0,59.4945,59.5044,59.425,59.4846,49033.0
2023-06-30 15:25:00,59.92,59.96,59.88,59.9,54323.0,59.4846,59.5243,59.4449,59.4647,54323.0
2023-06-30 15:30:00,59.9,59.92,59.83,59.88,88704.0,59.4647,59.4846,59.3952,59.4449,88704.0
2023-06-30 15:35:00,59.88,59.96,59.83,59.93,89365.0,59.4449,59.5243,59.3952,59.4945,89365.0
2023-06-30 15:40:00,59.93,59.98,59.9,59.97,97681.0,59.4945,59.5441,59.4647,59.5342,97681.0
2023-06-30 15:45:00,59.96,60.03,59.91,60.02,159152.0,59.5243,59.5938,59.4747,59.5839,159152.0
2023-06-30 15:50:00,60.01,60.03,59.82,59.96,330479.0,59.5739,59.5938,59.3853,59.5243,330479.0
2023-06-30 15:55:00,59.95,59.95,59.76,59.79,457486.0,59.5144,59.5144,59.3257,59.3555,457486.0
2023-07-03 09:30:00,60.51,61.25,60.31,61.07,394443.0,60.0703,60.8049,59.8717,60.6262,394443.0
2023-07-03 09:35:00,61.07,61.14,60.66,61.04,216931.0,60.6262,60.6957,60.2192,60.5964,216931.0
2023-07-03 09:40:00,61.05,61.09,60.86,61.02,176265.0,60.6064,60.6461,60.4177,60.5766,176265.0
2023-07-03 09:45:00,61.03,61.26,60.79,60.94,175872.0,60.5865,60.8148,60.3483,60.4972,175872.0
2023-07-03 09:50:00,60.96,61.11,60.86,60.91,106227.0,60.517,60.6659,60.4177,60.4674,106227.0
2023-07-03 09:55:00,60.91,60.94,60.69,60.86,67049.0,60.4674,60.4972,60.249,60.4177,67049.0
2023-07-03 10:00:00,60.87,60.97,60.64,60.75,150961.0,60.4277,60.5269,60.1993,60.3085,150961.0
2023-07-03 10:05:00,60.75,60.78,60.41,60.59,211662.0,60.3085,60.3383,59.971,60.1497,211662.0
2023-07-03 10:10:00,60.59,60.6,60.35,60.46,69400.0,60.1497,60.1596,59.9115,60.0207,69400.0
2023-07-03 10:15:00,60.45,60.57,60.39,60.56,46905.0,60.0107,60.1299,59.9512,60.1199,46905.0
2023-07-03 10:20:00,60.56,60.9,60.55,60.9,97893.0,60.1199,60.4575,60.11,60.4575,97893.0
2023-07-03 10:25:00,60.9,60.96,60.7,60.78,64985.0,60.4575,60.517,60.2589,60.3383,64985.0
2023-07-03 10:30:00,60.8,60.83,60.7,60.79,33432.0,60.3582,60.388,60.2589,60.3483,33432.0
2023-07-03 10:35:00,60.81,60.81,60.59,60.69,46781.0,60.3681,60.3681,60.1497,60.249,46781.0
2023-07-03 10:40:00,60.68,60.74,60.61,60.7,49852.0,60.2391,60.2986,60.1696,60.2589,49852.0
2023-07-03 10:45:00,60.69,60.7,60.55,60.56,63607.0,60.249,60.2589,60.11,60.1199,63607.0
2023-07-03 10:50:00,60.56,60.56,60.39,60.51,57450.0,60.1199,60.1199,59.9512,60.0703,57450.0
2023-07-03 10:55:00,60.49,60.53,60.32,60.42,83174.0,60.0504,60.0901,59.8817,59.9809,83174.0
2023-07-03 11:00:00,60.43,60.55,60.42,60.54,53749.0,59.9909,60.11,59.9809,60.1001,53749.0
2023-07-03 11:05:00,60.53,60.65,60.42,60.61,77508.0,60.0901,60.2093,59.9809,60.1696,77508.0
2023-07-03 11:10:00,60.61,60.72,60.54,60.63,60595.0,60.1696,60.2788,60.1001,60.1894,60595.0
2023-07-03 11:15:00,60.64,60.73,60.57,60.58,46897.0,60.1993,60.2887,60.1299,60.1398,46897.0
2023-07-03 11:20:00,60.56,60.59,60.48,60.51,44138.0,60.1199,60.1497,60.0405,60.0703,44138.0
2023-07-03 11:25:00,60.51,60.61,60.45,60.58,24483.0,60.0703,60.1696,60.0107,60.1398,24483.0
2023-07-03 11:30:00,60.59,60.61,60.46,60.49,33838.0,60.1497,60.1696,60.0207,60.0504,33838.0
2023-07-03 11:35:00,60.48,60.49,60.36,60.39,60183.0,60.0405,60.0504,59.9214,59.9512,60183.0
2023-07-03 11:40:00,60.39,60.57,60.37,60.57,33548.0,59.9512,60.1299,59.9313,60.1299,33548.0
2023-07-03 11:45:00,60.56,60.68,60.52,60.68,44246.0,60.1199,60.2391,60.0802,60.2391,44246.0
2023-07-03 11:50:00,60.67,60.74,60.6,60.71,45414.0,60.2291,60.2986,60.1596,60.2688,45414.0
2023-07-03 11:55:00,60.7,60.77,60.65,60.67,39218.0,60.2589,60.3284,60.2093,60.2291,39218.0
2023-07-03 12:00:00,60.67,60.78,60.62,60.75,30553.0,60.2291,60.3383,60.1795,60.3085,30553.0
2023-07-03 12:05:00,60.75,60.75,60.6,60.66,55312.0,60.3085,60.3085,60.1596,60.2192,55312.0
2023-07-03 12:10:00,60.65,60.79,60.6,60.79,47092.0,60.2093,60.3483,60.1596,60.3483,47092.0
2023-07-03 12:15:00,60.79,60.85,60.67,60.84,39693.0,60.3483,60.4078,60.2291,60.3979,39693.0
2023-07-03 12:20:00,60.84,60.88,60.78,60.79,67360.0,60.3979,60.4376,60.3383,60.3483,67360.0
2023-07-03 12:25:00,60.8,60.94,60.8,60.93,66806.0,60.3582,60.4972,60.3582,60.4872,66806.0
2023-07-03 12:30:00,60.93,60.99,60.84,60.94,97272.0,60.4872,60.5468,60.3979,60.4972,97272.0
2023-07-03 12:35:00,60.94,61.04,60.92,60.95,107027.0,60.4972,60.5964,60.4773,60.5071,107027.0
2023-07-03 12:40:00,60.94,61.07,60.88,60.95,148428.0,60.4972,60.6262,60.4376,60.5071,148428.0
2023-07-03 12:45:00,60.95,60.99,60.9,60.92,67208.0,60.5071,60.5468,60.4575,60.4773,67208.0
2023-07-03 12:50:00,60.91,61.08,60.86,61.05,184651.0,60.4674,60.6361,60.4177,60.6064,184651.0
2023-07-03 12:55:00,61.04,61.38,61.03,61.35,498622.0,60.5964,60.934,60.5865,60.9042,498622.0
2023-07-05 09:30:00,60.76,61.2,60.68,60.69,207895.0,60.3185,60.7553,60.2391,60.249,207895.0
2023-07-05 09:35:00,60.68,60.79,60.3,60.72,113831.0,60.2391,60.3483,59.8618,60.2788,113831.0
2023-07-05 09:40:00,60.73,60.93,60.65,60.7,133562.0,60.2887,60.4872,60.2093,60.2589,133562.0
2023-07-05 09:45:00,60.7,60.83,60.65,60.75,92188.0,60.2589,60.388,60.2093,60.3085,92188.0
2023-07-05 09:50:00,60.75,61.12,60.68,61.09,96143.0,60.3085,60.6759,60.2391,60.6461,96143.0
2023-07-05 09:55:00,61.08,61.12,60.78,60.87,88869.0,60.6361,60.6759,60.3383,60.4277,88869.0
2023-07-05 10:00:00,60.87,61.0,60.72,60.89,84933.0,60.4277,60.5567,60.2788,60.4475,84933.0
2023-07-05 10:05:00,60.89,60.94,60.75,60.79,79563.0,60.4475,60.4972,60.3085,60.3483,79563.0
2023-07-05 10:10:00,60.78,60.81,60.66,60.8,75161.0,60.3383,60.3681,60.2192,60.3582,75161.0
2023-07-05 10:15:00,60.79,60.94,60.76,60.85,95203.0,60.3483,60.4972,60.3185,60.4078,95203.0
2023-07-05 10:20:00,60.85,60.91,60.7,60.75,124785.0,60.4078,60.4674,60.2589,60.3085,124785.0
2023-07-05 10:25:00,60.74,60.74,60.5,60.54,125145.0,60.2986,60.2986,60.0604,60.1001,125145.0
2023-07-05 10:30:00,60.54,60.7,60.54,60.7,41020.0,60.1001,60.2589,60.1001,60.2589,41020.0
2023-07-05 10:35:00,60.73,60.76,60.5,60.5,54700.0,60.2887,60.3185,60.0604,60.0604,54700.0
2023-07-05 10:40:00,60.52,60.73,60.45,60.55,76700.0,60.0802,60.2887,60.0107,60.11,76700.0
2023-07-05 10:45:00,60.56,60.59,60.44,60.58,77382.0,60.1199,60.1497,60.0008,60.1398,77382.0
2023-07-05 10:50:00,60.58,60.84,60.57,60.83,112810.0,60.1398,60.3979,60.1299,60.388,112810.0
2023-07-05 10:55:00,60.83,60.9,60.74,60.9,66908.0,60.388,60.4575,60.2986,60.4575,66908.0
2023-07-05 11:00:00,60.94,60.98,60.88,60.9,52333.0,60.4972,60.5369,60.4376,60.4575,52333.0
2023-07-05 11:05:00,60.9,61.0,60.89,60.9,41338.0,60.4575,60.5567,60.4475,60.4575,41338.0
2023-07-05 11:10:00,60.9,60.9,60.68,60.8,41228.0,60.4575,60.4575,60.2391,60.3582,41228.0
2023-07-05 11:15:00,60.82,60.82,60.47,60.5,59228.0,60.378,60.378,60.0306,60.0604,59228.0
2023-07-05 11:20:00,60.49,60.61,60.45,60.46,84596.0,60.0504,60.1696,60.0107,60.0207,84596.0
2023-07-05 11:25:00,60.47,60.58,60.41,60.51,52623.0,60.0306,60.1398,59.971,60.0703,52623.0
2023-07-05 11:30:00,60.49,60.65,60.49,60.6,18198.0,60.0504,60.2093,60.0504,60.1596,18198.0
2023-07-05 11:35:00,60.58,60.63,60.47,60.57,43643.0,60.1398,60.1894,60.0306,60.1299,43643.0
2023-07-05 11:40:00,60.55,60.64,60.44,60.64,38275.0,60.11,60.1993,60.0008,60.1993,38275.0
2023-07-05 11:45:00,60.65,60.74,60.57,60.63,64995.0,60.2093,60.2986,60.1299,60.1894,64995.0
2023-07-05 11:50:00,60.63,60.69,60.62,60.66,24328.0,60.1894,60.249,60.1795,60.2192,24328.0
2023-07-05 11:55:00,60.66,60.67,60.5,60.58,38098.0,60.2192,60.2291,60.0604,60.1398,38098.0
2023-07-05 12:00:00,60.59,60.67,60.5,60.59,160833.0,60.1497,60.2291,60.0604,60.1497,160833.0
2023-07-05 12:05:00,60.59,60.59,60.49,60.54,26284.0,60.1497,60.1497,60.0504,60.1001,26284.0
2023-07-05 12:10:00,60.55,60.58,60.49,60.51,19282.0,60.11,60.1398,60.0504,60.0703,19282.0
2023-07-05 12:15:00,60.5,60.65,60.48,60.59,23891.0,60.0604,60.2093,60.0405,60.1497,23891.0
2023-07-05 12:20:00,60.57,60.58,60.47,60.55,21183.0,60.1299,60.1398,60.0306,60.11,21183.0
2023-07-05 12:25:00,60.55,60.71,60.55,60.67,27344.0,60.11,60.2688,60.11,60.2291,27344.0
2023-07-05 12:30:00,60.65,60.66,60.41,60.46,34197.0,60.2093,60.2192,59.971,60.0207,34197.0
2023-07-05 12:35:00,60.46,60.51,60.3,60.34,50850.0,60.0207,60.0703,59.8618,59.9015,50850.0
2023-07-05 12:40:00,60.34,60.42,60.33,60.35,19391.0,59.9015,59.9809,59.8916,59.9115,19391.0
2023-07-05 12:45:00,60.35,60.35,60.17,60.21,41444.0,59.9115,59.9115,59.7328,59.7725,41444.0
2023-07-05 12:50:00,60.22,60.32,60.21,60.32,24805.0,59.7824,59.8817,59.7725,59.8817,24805.0
2023-07-05 12:55:00,60.33,60.43,60.3,60.4,22461.0,59.8916,59.9909,59.8618,59.9611,22461.0
2023-07-05 13:00:00,60.38,60.43,60.34,60.38,18862.0,59.9412,59.9909,59.9015,59.9412,18862.0
2023-07-05 13:05:00,60.37,60.5,60.35,60.5,23828.0,59.9313,60.0604,59.9115,60.0604,23828.0
2023-07-05 13:10:00,60.49,60.49,60.37,60.39,22541.0,60.0504,60.0504,59.9313,59.9512,22541.0
2023-07-05 13:15:00,60.39,60.43,60.35,60.41,23590.0,59.9512,59.9909,59.9115,59.971,23590.0
2023-07-05 13:20:00,60.42,60.49,60.38,60.48,20832.0,59.9809,60.0504,59.9412,60.0405,20832.0
2023-07-05 13:25:00,60.47,60.48,60.35,60.41,29361.0,60.0306,60.0405,59.9115,59.971,29361.0
2023-07-05 13:30:00,60.4,60.41,60.28,60.32,43780.0,59.9611,59.971,59.842,59.8817,43780.0
2023-07-05 13:35:00,60.31,60.35,60.28,60.35,16528.0,59.8717,59.9115,59.842,59.9115,16528.0
2023-07-05 13:40:00,60.34,60.39,60.32,60.37,23164.0,59.9015,59.9512,59.8817,59.9313,23164.0
2023-07-05 13:45:00,60.37,60.43,60.36,60.41,20031.0,59.9313,59.9909,59.9214,59.971,20031.0
2023-07-05 13:50:00,60.41,60.45,60.36,60.39,18659.0,59.971,60.0107,59.9214,59.9512,18659.0
2023-07-05 13:55:00,60.38,60.41,60.34,60.4,11237.0,59.9412,59.971,59.9015,59.9611,11237.0
2023-07-05 14:00:00,60.41,60.53,60.36,60.42,38949.0,59.971,60.0901,59.9214,59.9809,38949.0
2023-07-05 14:05:00,60.41,60.56,60.36,60.53,19303.0,59.971,60.1199,59.9214,60.0901,19303.0
2023-07-05 14:10:00,60.55,60.56,60.4,60.41,21014.0,60.11,60.1199,59.9611,59.971,21014.0
2023-07-05 14:15:00,60.41,60.42,60.26,60.28,39335.0,59.971,59.9809,59.8221,59.842,39335.0
2023-07-05 14:20:00,60.27,60.3,60.15,60.18,47432.0,59.832,59.8618,59.7129,59.7427,47432.0
2023-07-05 14:25:00,60.18,60.32,60.16,60.26,27577.0,59.7427,59.8817,59.7228,59.8221,27577.0
2023-07-05 14:30:00,60.26,60.4,60.26,60.4,33601.0,59.8221,59.9611,59.8221,59.9611,33601.0
2023-07-05 14:35:00,60.39,60.42,60.31,60.41,20168.0,59.9512,59.9809,59.8717,59.971,20168.0
2023-07-05 14:40:00,60.41,60.47,60.4,60.44,28418.0,59.971,60.0306,59.9611,60.0008,28418.0
2023-07-05 14:45:00,60.42,60.48,60.41,60.45,20046.0,59.9809,60.0405,59.971,60.0107,20046.0
2023-07-05 14:50:00,60.44,60.45,60.36,60.39,21326.0,60.0008,60.0107,59.9214,59.9512,21326.0
2023-07-05 14:55:00,60.39,60.4,60.26,60.3,50775.0,59.9512,59.9611,59.8221,59.8618,50775.0
2023-07-05 15:00:00,60.29,60.44,60.28,60.38,31772.0,59.8519,60.0008,59.842,59.9412,31772.0
2023-07-05 15:05:00,60.38,60.42,60.27,60.3,23290.0,59.9412,59.9809,59.832,59.8618,23290.0
2023-07-05 15:10:00,60.28,60.37,60.25,60.34,20931.0,59.842,59.9313,59.8122,59.9015,20931.0
2023-07-05 15:15:00,60.35,60.35,60.22,60.22,70711.0,59.9115,59.9115,59.7824,59.7824,70711.0
2023-07-05 15:20:00,60.22,60.26,60.15,60.25,123039.0,59.7824,59.8221,59.7129,59.8122,123039.0
2023-07-05 15:25:00,60.26,60.37,60.25,60.34,80046.0,59.8221,59.9313,59.8122,59.9015,80046.0
2023-07-05 15:30:00,60.36,60.4,60.28,60.29,52197.0,59.9214,59.9611,59.842,59.8519,52197.0
2023-07-05 15:35:00,60.3,60.32,60.22,60.26,54361.0,59.8618,59.8817,59.7824,59.8221,54361.0
2023-07-05 15:40:00,60.25,60.29,60.14,60.17,76947.0,59.8122,59.8519,59.703,59.7328,76947.0
2023-07-05 15:45:00,60.14,60.23,60.12,60.23,77896.0,59.703,59.7923,59.6831,59.7923,77896.0
2023-07-05 15:50:00,60.2,60.23,59.89,59.92,222101.0,59.7625,59.7923,59.4548,59.4846,222101.0
2023-07-05 15:55:00,59.91,59.93,59.78,59.79,434101.0,59.4747,59.4945,59.3456,59.3555,434101.0
2023-07-06 09:30:00,58.61,58.64,58.16,58.24,294362.0,58.2434,58.2733,57.7963,57.8758,294362.0
2023-07-06 09:35:00,58.22,58.46,58.13,58.4,159518.0,57.8559,58.0944,57.7665,58.0348,159518.0
2023-07-06 09:40:00,58.38,58.52,57.99,58.19,147123.0,58.0149,58.154,57.6273,57.8261,147123.0
2023-07-06 09:45:00,58.16,58.3,57.99,58.17,134827.0,57.7963,57.9354,57.6273,57.8062,134827.0
2023-07-06 09:50:00,58.14,58.2,57.81,57.82,148021.0,57.7764,57.836,57.4485,57.4584,148021.0
2023-07-06 09:55:00,57.81,58.01,57.68,58.01,150490.0,57.4485,57.6472,57.3193,57.6472,150490.0
2023-07-06 10:00:00,58.01,58.03,57.74,57.87,131404.0,57.6472,57.6671,57.3789,57.5081,131404.0
2023-07-06 10:05:00,57.86,58.11,57.82,57.97,88014.0,57.4981,57.7466,57.4584,57.6075,88014.0
2023-07-06 10:10:00,57.99,58.05,57.84,58.01,90605.0,57.6273,57.687,57.4783,57.6472,90605.0
2023-07-06 10:15:00,58.0,58.17,57.95,57.95,108941.0,57.6373,57.8062,57.5876,57.5876,108941.0
2023-07-06 10:20:00,57.93,58.07,57.92,58.0,85566.0,57.5677,57.7068,57.5578,57.6373,85566.0
2023-07-06 10:25:00,57.98,58.01,57.84,57.99,81558.0,57.6174,57.6472,57.4783,57.6273,81558.0
2023-07-06 10:30:00,57.99,58.08,57.95,58.03,68584.0,57.6273,57.7168,57.5876,57.6671,68584.0
2023-07-06 10:35:00,58.03,58.15,57.9,58.11,50439.0,57.6671,57.7863,57.5379,57.7466,50439.0
2023-07-06 10:40:00,58.1,58.12,58.03,58.05,34576.0,57.7366,57.7565,57.6671,57.687,34576.0
2023-07-06 10:45:00,58.02,58.06,57.94,58.01,43569.0,57.6571,57.6969,57.5776,57.6472,43569.0
2023-07-06 10:50:00,58.0,58.01,57.73,57.8,96955.0,57.6373,57.6472,57.369,57.4385,96955.0
2023-07-06 10:55:00,57.79,57.8,57.58,57.6,86890.0,57.4286,57.4385,57.2199,57.2398,86890.0
2023-07-06 11:00:00,57.6,57.96,57.57,57.83,147802.0,57.2398,57.5975,57.21,57.4683,147802.0
2023-07-06 11:05:00,57.84,57.9,57.56,57.63,165840.0,57.4783,57.5379,57.2,57.2696,165840.0
2023-07-06 11:10:00,57.63,57.71,57.45,57.46,85884.0,57.2696,57.3491,57.0907,57.1006,85884.0
2023-07-06 11:15:00,57.45,57.64,57.43,57.61,63509.0,57.0907,57.2795,57.0708,57.2497,63509.0
2023-07-06 11:20:00,57.61,57.68,57.56,57.63,49343.0,57.2497,57.3193,57.2,57.2696,49343.0
2023-07-06 11:25:00,57.62,57.79,57.43,57.77,121856.0,57.2596,57.4286,57.0708,57.4087,121856.0
2023-07-06 11:30:00,57.77,57.94,57.7,57.76,58209.0,57.4087,57.5776,57.3391,57.3988,58209.0
2023-07-06 11:35:00,57.75,57.88,57.74,57.84,44496.0,57.3888,57.518,57.3789,57.4783,44496.0
2023-07-06 11:40:00,57.84,57.88,57.75,57.86,67083.0,57.4783,57.518,57.3888,57.4981,67083.0
2023-07-06 11:45:00,57.84,57.9,57.77,57.89,71931.0,57.4783,57.5379,57.4087,57.528,71931.0
2023-07-06 11:50:00,57.89,57.89,57.75,57.77,65888.0,57.528,57.528,57.3888,57.4087,65888.0
2023-07-06 11:55:00,57.77,57.79,57.69,57.76,66461.0,57.4087,57.4286,57.3292,57.3988,66461.0
2023-07-06 12:00:00,57.76,57.85,57.73,57.82,62630.0,57.3988,57.4882,57.369,57.4584,62630.0
2023-07-06 12:05:00,57.82,58.0,57.82,57.88,116121.0,57.4584,57.6373,57.4584,57.518,116121.0
2023-07-06 12:10:00,57.88,57.91,57.7,57.71,72041.0,57.518,57.5478,57.3391,57.3491,72041.0
2023-07-06 12:15:00,57.7,57.83,57.7,57.82,39167.0,57.3391,57.4683,57.3391,57.4584,39167.0
2023-07-06 12:20:00,57.82,57.87,57.77,57.85,52840.0,57.4584,57.5081,57.4087,57.4882,52840.0
2023-07-06 12:25:00,57.84,57.87,57.75,57.83,103223.0,57.4783,57.5081,57.3888,57.4683,103223.0
2023-07-06 12:30:00,57.83,57.95,57.83,57.91,53975.0,57.4683,57.5876,57.4683,57.5478,53975.0
2023-07-06 12:35:00,57.91,57.91,57.75,57.77,54681.0,57.5478,57.5478,57.3888,57.4087,54681.0
2023-07-06 12:40:00,57.77,57.88,57.75,57.78,52283.0,57.4087,57.518,57.3888,57.4186,52283.0
2023-07-06 12:45:00,57.78,57.86,57.75,57.85,48745.0,57.4186,57.4981,57.3888,57.4882,48745.0
2023-07-06 12:50:00,57.86,57.88,57.76,57.8,47246.0,57.4981,57.518,57.3988,57.4385,47246.0
2023-07-06 12:55:00,57.8,57.93,57.79,57.91,46983.0,57.4385,57.5677,57.4286,57.5478,46983.0
2023-07-06 13:00:00,57.91,58.04,57.89,57.94,69051.0,57.5478,57.677,57.528,57.5776,69051.0
2023-07-06 13:05:00,57.93,58.01,57.91,57.93,36877.0,57.5677,57.6472,57.5478,57.5677,36877.0
2023-07-06 13:10:00,57.92,57.98,57.88,57.96,62795.0,57.5578,57.6174,57.518,57.5975,62795.0
2023-07-06 13:15:00,57.96,58.02,57.91,57.98,102597.0,57.5975,57.6571,57.5478,57.6174,102597.0
2023-07-06 13:20:00,57.98,58.08,57.96,58.05,42845.0,57.6174,57.7168,57.5975,57.687,42845.0
2023-07-06 13:25:00,58.05,58.05,57.86,57.93,42587.0,57.687,57.687,57.4981,57.5677,42587.0
2023-07-06 13:30:00,57.93,57.94,57.81,57.87,45388.0,57.5677,57.5776,57.4485,57.5081,45388.0
2023-07-06 13:35:00,57.87,58.11,57.85,58.09,77966.0,57.5081,57.7466,57.4882,57.7267,77966.0
2023-07-06 13:40:00,58.08,58.23,58.08,58.22,69882.0,57.7168,57.8658,57.7168,57.8559,69882.0
2023-07-06 13:45:00,58.22,58.28,58.11,58.25,65201.0,57.8559,57.9155,57.7466,57.8857,65201.0
2023-07-06 13:50:00,58.25,58.28,58.12,58.15,80229.0,57.8857,57.9155,57.7565,57.7863,80229.0
2023-07-06 13:55:00,58.15,58.3,58.14,58.28,55514.0,57.7863,57.9354,57.7764,57.9155,55514.0
2023-07-06 14:00:00,58.27,58.28,58.18,58.22,32512.0,57.9056,57.9155,57.8161,57.8559,32512.0
2023-07-06 14:05:00,58.22,58.36,58.2,58.34,33790.0,57.8559,57.995,57.836,57.9751,33790.0
2023-07-06 14:10:00,58.35,58.35,58.17,58.18,47626.0,57.9851,57.9851,57.8062,57.8161,47626.0
2023-07-06 14:15:00,58.18,58.27,58.17,58.23,36815.0,57.8161,57.9056,57.8062,57.8658,36815.0
2023-07-06 14:20:00,58.23,58.3,58.22,58.29,50768.0,57.8658,57.9354,57.8559,57.9254,50768.0
2023-07-06 14:25:00,58.29,58.3,58.24,58.29,42559.0,57.9254,57.9354,57.8758,57.9254,42559.0
2023-07-06 14:30:00,58.28,58.44,58.28,58.44,47198.0,57.9155,58.0745,57.9155,58.0745,47198.0
2023-07-06 14:35:00,58.44,58.47,58.38,58.43,35690.0,58.0745,58.1043,58.0149,58.0646,35690.0
2023-07-06 14:40:00,58.43,58.58,58.39,58.58,64935.0,58.0646,58.2136,58.0248,58.2136,64935.0
2023-07-06 14:45:00,58.58,58.71,58.53,58.71,68945.0,58.2136,58.3428,58.1639,58.3428,68945.0
2023-07-06 14:50:00,58.71,58.73,58.55,58.62,64927.0,58.3428,58.3627,58.1838,58.2534,64927.0
2023-07-06 14:55:00,58.61,58.65,58.55,58.59,44806.0,58.2434,58.2832,58.1838,58.2236,44806.0
2023-07-06 15:00:00,58.59,58.68,58.57,58.62,52117.0,58.2236,58.313,58.2037,58.2534,52117.0
2023-07-06 15:05:00,58.62,58.69,58.6,58.65,59467.0,58.2534,58.3229,58.2335,58.2832,59467.0
2023-07-06 15:10:00,58.65,58.72,58.56,58.62,75383.0,58.2832,58.3528,58.1938,58.2534,75383.0
2023-07-06 15:15:00,58.6,58.62,58.54,58.58,45036.0,58.2335,58.2534,58.1739,58.2136,45036.0
2023-07-06 15:20:00,58.57,58.69,58.55,58.67,53050.0,58.2037,58.3229,58.1838,58.3031,53050.0
2023-07-06 15:25:00,58.67,58.74,58.65,58.7,59348.0,58.3031,58.3726,58.2832,58.3329,59348.0
2023-07-06 15:30:00,58.7,58.91,58.67,58.9,82300.0,58.3329,58.5416,58.3031,58.5316,82300.0
2023-07-06 15:35:00,58.89,58.92,58.69,58.69,87684.0,58.5217,58.5515,58.3229,58.3229,87684.0
2023-07-06 15:40:00,58.68,58.81,58.67,58.77,106015.0,58.313,58.4422,58.3031,58.4024,106015.0
2023-07-06 15:45:00,58.77,58.82,58.71,58.82,103788.0,58.4024,58.4521,58.3428,58.4521,103788.0
2023-07-06 15:50:00,58.82,58.97,58.77,58.8,238973.0,58.4521,58.6012,58.4024,58.4323,238973.0
2023-07-06 15:55:00,58.81,58.96,58.79,58.8,540055.0,58.4422,58.5913,58.4223,58.4323,540055.0
2023-07-07 09:30:00,59.92,59.96,59.45,59.51,326698.0,59.5453,59.585,59.0782,59.1378,326698.0
2023-07-07 09:35:00,59.56,59.58,59.11,59.33,81977.0,59.1875,59.2074,58.7403,58.9589,81977.0
2023-07-07 09:40:00,59.3,59.37,58.99,59.18,48455.0,58.9291,58.9987,58.6211,58.8099,48455.0
2023-07-07 09:45:00,59.18,59.45,59.14,59.21,87977.0,58.8099,59.0782,58.7701,58.8397,87977.0
2023-07-07 09:50:00,59.25,59.59,59.17,59.45,80967.0,58.8794,59.2173,58.7999,59.0782,80967.0
2023-07-07 09:55:00,59.43,59.56,59.42,59.51,112478.0,59.0583,59.1875,59.0484,59.1378,112478.0
2023-07-07 10:00:00,59.49,59.59,59.4,59.56,74082.0,59.1179,59.2173,59.0285,59.1875,74082.0
2023-07-07 10:05:00,59.56,59.66,59.41,59.46,91163.0,59.1875,59.2869,59.0384,59.0881,91163.0
2023-07-07 10:10:00,59.48,59.76,59.38,59.61,93680.0,59.108,59.3863,59.0086,59.2372,93680.0
2023-07-07 10:15:00,59.61,59.63,59.17,59.26,103089.0,59.2372,59.2571,58.7999,58.8894,103089.0
2023-07-07 10:20:00,59.27,59.28,59.07,59.2,60383.0,58.8993,58.9093,58.7006,58.8298,60383.0
2023-07-07 10:25:00,59.19,59.27,59.05,59.09,42530.0,58.8198,58.8993,58.6807,58.7204,42530.0
2023-07-07 10:30:00,59.08,59.23,58.98,59.02,62438.0,58.7105,58.8596,58.6111,58.6509,62438.0
2023-07-07 10:35:00,59.02,59.29,59.0,59.21,95295.0,58.6509,58.9192,58.631,58.8397,95295.0
2023-07-07 10:40:00,59.21,59.38,59.15,59.33,56078.0,58.8397,59.0086,58.7801,58.9589,56078.0
2023-07-07 10:45:00,59.33,59.56,59.33,59.42,88563.0,58.9589,59.1875,58.9589,59.0484,88563.0
2023-07-07 10:50:00,59.41,59.53,59.35,59.53,49716.0,59.0384,59.1577,58.9788,59.1577,49716.0
2023-07-07 10:55:00,59.54,59.67,59.49,59.66,90150.0,59.1676,59.2968,59.1179,59.2869,90150.0
2023-07-07 11:00:00,59.66,59.75,59.6,59.67,85943.0,59.2869,59.3763,59.2273,59.2968,85943.0
2023-07-07 11:05:00,59.67,59.77,59.61,59.77,37616.0,59.2968,59.3962,59.2372,59.3962,37616.0
2023-07-07 11:10:00,59.78,59.79,59.66,59.72,43685.0,59.4061,59.4161,59.2869,59.3465,43685.0
2023-07-07 11:15:00,59.73,59.79,59.64,59.67,74136.0,59.3564,59.4161,59.267,59.2968,74136.0
2023-07-07 11:20:00,59.67,59.71,59.61,59.66,34319.0,59.2968,59.3366,59.2372,59.2869,34319.0
2023-07-07 11:25:00,59.66,59.71,59.63,59.7,34644.0,59.2869,59.3366,59.2571,59.3266,34644.0
2023-07-07 11:30:00,59.7,59.74,59.58,59.62,48301.0,59.3266,59.3664,59.2074,59.2471,48301.0
2023-07-07 11:35:00,59.62,59.73,59.59,59.68,44006.0,59.2471,59.3564,59.2173,59.3068,44006.0
2023-07-07 11:40:00,59.68,59.75,59.64,59.71,81953.0,59.3068,59.3763,59.267,59.3366,81953.0
2023-07-07 11:45:00,59.71,59.72,59.61,59.65,47178.0,59.3366,59.3465,59.2372,59.2769,47178.0
2023-07-07 11:50:00,59.65,59.71,59.61,59.68,32370.0,59.2769,59.3366,59.2372,59.3068,32370.0
2023-07-07 11:55:00,59.68,59.79,59.66,59.78,69061.0,59.3068,59.4161,59.2869,59.4061,69061.0
2023-07-07 12:00:00,59.79,59.85,59.75,59.77,52814.0,59.4161,59.4757,59.3763,59.3962,52814.0
2023-07-07 12:05:00,59.77,59.92,59.74,59.88,72298.0,59.3962,59.5453,59.3664,59.5055,72298.0
2023-07-07 12:10:00,59.88,59.96,59.85,59.93,122137.0,59.5055,59.585,59.4757,59.5552,122137.0
2023-07-07 12:15:00,59.93,59.94,59.85,59.93,53875.0,59.5552,59.5651,59.4757,59.5552,53875.0
2023-07-07 12:20:00,59.93,59.99,59.92,59.98,96060.0,59.5552,59.6148,59.5453,59.6049,96060.0
2023-07-07 12:25:00,59.98,60.1,59.95,60.1,81881.0,59.6049,59.7241,59.5751,59.7241,81881.0
2023-07-07 12:30:00,60.1,60.24,60.09,60.2,151829.0,59.7241,59.8633,59.7142,59.8235,151829.0
2023-07-07 12:35:00,60.2,60.26,60.14,60.16,102492.0,59.8235,59.8831,59.7639,59.7838,102492.0
2023-07-07 12:40:00,60.16,60.19,60.09,60.16,52632.0,59.7838,59.8136,59.7142,59.7838,52632.0
2023-07-07 12:45:00,60.17,60.22,60.14,60.16,35992.0,59.7937,59.8434,59.7639,59.7838,35992.0
2023-07-07 12:50:00,60.15,60.16,60.0,60.1,138362.0,59.7738,59.7838,59.6248,59.7241,138362.0
2023-07-07 12:55:00,60.09,60.09,59.97,60.07,46923.0,59.7142,59.7142,59.5949,59.6943,46923.0
2023-07-07 13:00:00,60.05,60.1,60.0,60.04,37840.0,59.6744,59.7241,59.6248,59.6645,37840.0
2023-07-07 13:05:00,60.04,60.04,59.94,59.96,47013.0,59.6645,59.6645,59.5651,59.585,47013.0
2023-07-07 13:10:00,59.96,60.04,59.91,60.04,37425.0,59.585,59.6645,59.5353,59.6645,37425.0
2023-07-07 13:15:00,60.03,60.04,59.92,59.96,32587.0,59.6546,59.6645,59.5453,59.585,32587.0
2023-07-07 13:20:00,59.96,60.0,59.93,59.95,30934.0,59.585,59.6248,59.5552,59.5751,30934.0
2023-07-07 13:25:00,59.96,60.02,59.92,60.01,33830.0,59.585,59.6446,59.5453,59.6347,33830.0
2023-07-07 13:30:00,60.02,60.06,59.99,60.0,32396.0,59.6446,59.6844,59.6148,59.6248,32396.0
2023-07-07 13:35:00,59.99,59.99,59.77,59.86,75959.0,59.6148,59.6148,59.3962,59.4856,75959.0
2023-07-07 13:40:00,59.86,59.9,59.79,59.81,62873.0,59.4856,59.5254,59.4161,59.4359,62873.0
2023-07-07 13:45:00,59.81,59.9,59.79,59.9,45129.0,59.4359,59.5254,59.4161,59.5254,45129.0
2023-07-07 13:50:00,59.9,59.92,59.85,59.86,25077.0,59.5254,59.5453,59.4757,59.4856,25077.0
2023-07-07 13:55:00,59.86,59.91,59.78,59.88,74665.0,59.4856,59.5353,59.4061,59.5055,74665.0
2023-07-07 14:00:00,59.88,59.88,59.83,59.86,40704.0,59.5055,59.5055,59.4558,59.4856,40704.0
2023-07-07 14:05:00,59.86,59.9,59.81,59.84,26500.0,59.4856,59.5254,59.4359,59.4658,26500.0
2023-07-07 14:10:00,59.83,59.83,59.73,59.78,41418.0,59.4558,59.4558,59.3564,59.4061,41418.0
2023-07-07 14:15:00,59.77,59.83,59.74,59.79,33268.0,59.3962,59.4558,59.3664,59.4161,33268.0
2023-07-07 14:20:00,59.79,59.83,59.77,59.81,21969.0,59.4161,59.4558,59.3962,59.4359,21969.0
2023-07-07 14:25:00,59.8,59.86,59.78,59.85,23385.0,59.426,59.4856,59.4061,59.4757,23385.0
2023-07-07 14:30:00,59.85,59.87,59.75,59.84,64125.0,59.4757,59.4956,59.3763,59.4658,64125.0
2023-07-07 14:35:00,59.84,59.88,59.73,59.76,47733.0,59.4658,59.5055,59.3564,59.3863,47733.0
2023-07-07 14:40:00,59.75,59.77,59.64,59.65,25377.0,59.3763,59.3962,59.267,59.2769,25377.0
2023-07-07 14:45:00,59.65,59.69,59.58,59.65,34607.0,59.2769,59.3167,59.2074,59.2769,34607.0
2023-07-07 14:50:00,59.66,59.66,59.58,59.64,21875.0,59.2869,59.2869,59.2074,59.267,21875.0
2023-07-07 14:55:00,59.64,59.72,59.62,59.68,50874.0,59.267,59.3465,59.2471,59.3068,50874.0
2023-07-07 15:00:00,59.68,59.71,59.63,59.71,44685.0,59.3068,59.3366,59.2571,59.3366,44685.0
2023-07-07 15:05:00,59.7,59.82,59.7,59.74,110863.0,59.3266,59.4459,59.3266,59.3664,110863.0
2023-07-07 15:10:00,59.74,59.78,59.69,59.75,47474.0,59.3664,59.4061,59.3167,59.3763,47474.0
2023-07-07 15:15:00,59.75,59.78,59.63,59.67,53519.0,59.3763,59.4061,59.2571,59.2968,53519.0
2023-07-07 15:20:00,59.66,59.67,59.5,59.51,42731.0,59.2869,59.2968,59.1279,59.1378,42731.0
2023-07-07 15:25:00,59.52,59.58,59.46,59.5,70630.0,59.1478,59.2074,59.0881,59.1279,70630.0
2023-07-07 15:30:00,59.5,59.57,59.43,59.57,88159.0,59.1279,59.1974,59.0583,59.1974,88159.0
2023-07-07 15:35:00,59.56,59.58,59.48,59.52,73576.0,59.1875,59.2074,59.108,59.1478,73576.0
2023-07-07 15:40:00,59.51,59.57,59.41,59.42,192612.0,59.1378,59.1974,59.0384,59.0484,192612.0
2023-07-07 15:45:00,59.41,59.49,59.33,59.39,218357.0,59.0384,59.1179,58.9589,59.0186,218357.0
2023-07-07 15:50:00,59.39,59.47,59.21,59.36,264313.0,59.0186,59.0981,58.8397,58.9888,264313.0
2023-07-07 15:55:00,59.35,59.35,59.06,59.14,451569.0,58.9788,58.9788,58.6906,58.7701,451569.0
2023-07-10 09:30:00,58.87,59.4,58.83,59.33,300957.0,58.5018,59.0285,58.4621,58.9589,300957.0
2023-07-10 09:35:00,59.33,59.41,59.14,59.32,214038.0,58.9589,59.0384,58.7701,58.949,214038.0
2023-07-10 09:40:00,59.32,59.5,59.23,59.33,216560.0,58.949,59.1279,58.8596,58.9589,216560.0
2023-07-10 09:45:00,59.32,59.52,59.31,59.44,106828.0,58.949,59.1478,58.9391,59.0683,106828.0
2023-07-10 09:50:00,59.43,59.57,59.28,59.41,127671.0,59.0583,59.1974,58.9093,59.0384,127671.0
2023-07-10 09:55:00,59.4,59.41,58.98,59.17,151173.0,59.0285,59.0384,58.6111,58.7999,151173.0
2023-07-10 10:00:00,59.16,59.62,59.14,59.48,147186.0,58.79,59.2471,58.7701,59.108,147186.0
2023-07-10 10:05:00,59.48,59.75,59.39,59.67,140513.0,59.108,59.3763,59.0186,59.2968,140513.0
2023-07-10 10:10:00,59.69,59.74,59.63,59.66,123179.0,59.3167,59.3664,59.2571,59.2869,123179.0
2023-07-10 10:15:00,59.66,59.69,59.52,59.63,60699.0,59.2869,59.3167,59.1478,59.2571,60699.0
2023-07-10 10:20:00,59.64,59.75,59.62,59.72,110363.0,59.267,59.3763,59.2471,59.3465,110363.0
2023-07-10 10:25:00,59.74,59.77,59.58,59.64,104586.0,59.3664,59.3962,59.2074,59.267,104586.0
2023-07-10 10:30:00,59.64,59.7,59.53,59.53,59336.0,59.267,59.3266,59.1577,59.1577,59336.0
2023-07-10 10:35:00,59.54,59.69,59.41,59.69,65515.0,59.1676,59.3167,59.0384,59.3167,65515.0
2023-07-10 10:40:00,59.68,59.78,59.62,59.63,105858.0,59.3068,59.4061,59.2471,59.2571,105858.0
2023-07-10 10:45:00,59.63,59.75,59.62,59.71,64960.0,59.2571,59.3763,59.2471,59.3366,64960.0
2023-07-10 10:50:00,59.72,59.74,59.63,59.7,41143.0,59.3465,59.3664,59.2571,59.3266,41143.0
2023-07-10 10:55:00,59.7,59.74,59.6,59.66,45336.0,59.3266,59.3664,59.2273,59.2869,45336.0
2023-07-10 11:00:00,59.67,59.75,59.53,59.59,73779.0,59.2968,59.3763,59.1577,59.2173,73779.0
2023-07-10 11:05:00,59.59,59.75,59.57,59.71,74151.0,59.2173,59.3763,59.1974,59.3366,74151.0
2023-07-10 11:10:00,59.69,59.78,59.67,59.77,105166.0,59.3167,59.4061,59.2968,59.3962,105166.0
2023-07-10 11:15:00,59.77,59.8,59.69,59.71,99104.0,59.3962,59.426,59.3167,59.3366,99104.0
2023-07-10 11:20:00,59.71,59.75,59.68,59.72,42276.0,59.3366,59.3763,59.3068,59.3465,42276.0
2023-07-10 11:25:00,59.71,59.95,59.71,59.92,70936.0,59.3366,59.5751,59.3366,59.5453,70936.0
2023-07-10 11:30:00,59.91,60.01,59.89,59.93,64950.0,59.5353,59.6347,59.5154,59.5552,64950.0
2023-07-10 11:35:00,59.92,59.95,59.81,59.86,38357.0,59.5453,59.5751,59.4359,59.4856,38357.0
2023-07-10 11:40:00,59.86,59.93,59.77,59.78,35672.0,59.4856,59.5552,59.3962,59.4061,35672.0
2023-07-10 11:45:00,59.76,59.76,59.63,59.75,45572.0,59.3863,59.3863,59.2571,59.3763,45572.0
2023-07-10 11:50:00,59.74,59.8,59.7,59.79,44082.0,59.3664,59.426,59.3266,59.4161,44082.0
2023-07-10 11:55:00,59.79,59.82,59.68,59.7,49557.0,59.4161,59.4459,59.3068,59.3266,49557.0
2023-07-10 12:00:00,59.7,59.7,59.39,59.49,87332.0,59.3266,59.3266,59.0186,59.1179,87332.0
2023-07-10 12:05:00,59.49,59.53,59.4,59.41,49086.0,59.1179,59.1577,59.0285,59.0384,49086.0
2023-07-10 12:10:00,59.42,59.47,59.38,59.44,36165.0,59.0484,59.0981,59.0086,59.0683,36165.0
2023-07-10 12:15:00,59.43,59.47,59.38,59.45,68309.0,59.0583,59.0981,59.0086,59.0782,68309.0
2023-07-10 12:20:00,59.46,59.58,59.45,59.56,52770.0,59.0881,59.2074,59.0782,59.1875,52770.0
2023-07-10 12:25:00,59.55,59.74,59.55,59.74,89312.0,59.1776,59.3664,59.1776,59.3664,89312.0
2023-07-10 12:30:00,59.74,59.82,59.69,59.8,40383.0,59.3664,59.4459,59.3167,59.426,40383.0
2023-07-10 12:35:00,59.8,59.87,59.73,59.84,68283.0,59.426,59.4956,59.3564,59.4658,68283.0
2023-07-10 12:40:00,59.82,59.87,59.78,59.85,38834.0,59.4459,59.4956,59.4061,59.4757,38834.0
2023-07-10 12:45:00,59.84,60.04,59.82,60.03,58784.0,59.4658,59.6645,59.4459,59.6546,58784.0
2023-07-10 12:50:00,60.04,60.11,59.96,60.01,50692.0,59.6645,59.7341,59.585,59.6347,50692.0
2023-07-10 12:55:00,60.01,60.17,59.97,60.1,50257.0,59.6347,59.7937,59.5949,59.7241,50257.0
2023-07-10 13:00:00,60.1,60.21,60.1,60.17,57785.0,59.7241,59.8334,59.7241,59.7937,57785.0
2023-07-10 13:05:00,60.17,60.28,60.15,60.16,73178.0,59.7937,59.903,59.7738,59.7838,73178.0
2023-07-10 13:10:00,60.16,60.34,60.15,60.28,89011.0,59.7838,59.9626,59.7738,59.903,89011.0
2023-07-10 13:15:00,60.29,60.31,60.15,60.17,64961.0,59.9129,59.9328,59.7738,59.7937,64961.0
2023-07-10 13:20:00,60.17,60.22,60.15,60.2,51503.0,59.7937,59.8434,59.7738,59.8235,51503.0
2023-07-10 13:25:00,60.2,60.27,60.16,60.25,49186.0,59.8235,59.8931,59.7838,59.8732,49186.0
2023-07-10 13:30:00,60.26,60.32,60.21,60.21,47679.0,59.8831,59.9428,59.8334,59.8334,47679.0
2023-07-10 13:35:00,60.21,60.23,60.11,60.23,30408.0,59.8334,59.8533,59.7341,59.8533,30408.0
2023-07-10 13:40:00,60.23,60.26,60.18,60.22,51487.0,59.8533,59.8831,59.8036,59.8434,51487.0
2023-07-10 13:45:00,60.23,60.25,60.15,60.17,42355.0,59.8533,59.8732,59.7738,59.7937,42355.0
2023-07-10 13:50:00,60.16,60.22,60.12,60.22,33882.0,59.7838,59.8434,59.744,59.8434,33882.0
2023-07-10 13:55:00,60.23,60.23,60.09,60.22,34566.0,59.8533,59.8533,59.7142,59.8434,34566.0
2023-07-10 14:00:00,60.22,60.25,60.15,60.21,35824.0,59.8434,59.8732,59.7738,59.8334,35824.0
2023-07-10 14:05:00,60.2,60.24,60.12,60.2,31495.0,59.8235,59.8633,59.744,59.8235,31495.0
2023-07-10 14:10:00,60.2,60.33,60.19,60.29,67427.0,59.8235,59.9527,59.8136,59.9129,67427.0
2023-07-10 14:15:00,60.29,60.33,60.28,60.31,51544.0,59.9129,59.9527,59.903,59.9328,51544.0
2023-07-10 14:20:00,60.31,60.33,60.25,60.3,52069.0,59.9328,59.9527,59.8732,59.9229,52069.0
2023-07-10 14:25:00,60.31,60.35,60.29,60.32,97098.0,59.9328,59.9726,59.9129,59.9428,97098.0
2023-07-10 14:30:00,60.32,60.34,60.29,60.34,108634.0,59.9428,59.9626,59.9129,59.9626,108634.0
2023-07-10 14:35:00,60.34,60.34,60.26,60.29,64782.0,59.9626,59.9626,59.8831,59.9129,64782.0
2023-07-10 14:40:00,60.3,60.33,60.25,60.27,38285.0,59.9229,59.9527,59.8732,59.8931,38285.0
2023-07-10 14:45:00,60.26,60.3,60.24,60.29,38890.0,59.8831,59.9229,59.8633,59.9129,38890.0
2023-07-10 14:50:00,60.28,60.34,60.27,60.32,58754.0,59.903,59.9626,59.8931,59.9428,58754.0
2023-07-10 14:55:00,60.33,60.35,60.3,60.33,68371.0,59.9527,59.9726,59.9229,59.9527,68371.0
2023-07-10 15:00:00,60.33,60.34,60.25,60.32,54194.0,59.9527,59.9626,59.8732,59.9428,54194.0
2023-07-10 15:05:00,60.32,60.34,60.26,60.34,53410.0,59.9428,59.9626,59.8831,59.9626,53410.0
2023-07-10 15:10:00,60.32,60.33,60.27,60.3,44583.0,59.9428,59.9527,59.8931,59.9229,44583.0
2023-07-10 15:15:00,60.31,60.35,60.3,60.35,67743.0,59.9328,59.9726,59.9229,59.9726,67743.0
2023-07-10 15:20:00,60.36,60.45,60.35,60.42,107558.0,59.9825,60.0719,59.9726,60.0421,107558.0
2023-07-10 15:25:00,60.43,60.5,60.4,60.47,80988.0,60.0521,60.1216,60.0223,60.0918,80988.0
2023-07-10 15:30:00,60.46,60.47,60.26,60.27,159971.0,60.0819,60.0918,59.8831,59.8931,159971.0
2023-07-10 15:35:00,60.27,60.36,60.24,60.32,98388.0,59.8931,59.9825,59.8633,59.9428,98388.0
2023-07-10 15:40:00,60.33,60.35,60.21,60.22,94095.0,59.9527,59.9726,59.8334,59.8434,94095.0
2023-07-10 15:45:00,60.21,60.24,60.16,60.21,101367.0,59.8334,59.8633,59.7838,59.8334,101367.0
2023-07-10 15:50:00,60.21,60.34,60.1,60.3,218901.0,59.8334,59.9626,59.7241,59.9229,218901.0
2023-07-10 15:55:00,60.29,60.32,60.18,60.31,464467.0,59.9129,59.9428,59.8036,59.9328,464467.0
2023-07-11 09:30:00,61.61,61.87,61.32,61.81,530203.0,61.2247,61.4831,60.9365,61.4234,530203.0
2023-07-11 09:35:00,61.82,61.98,61.37,61.45,362661.0,61.4334,61.5924,60.9862,61.0657,362661.0
2023-07-11 09:40:00,61.45,61.49,60.75,60.89,233624.0,61.0657,61.1054,60.3701,60.5092,233624.0
2023-07-11 09:45:00,60.88,60.96,60.51,60.62,191908.0,60.4993,60.5788,60.1316,60.2409,191908.0
2023-07-11 09:50:00,60.64,60.8,60.57,60.75,104992.0,60.2608,60.4198,60.1912,60.3701,104992.0
2023-07-11 09:55:00,60.75,61.14,60.74,61.09,122622.0,60.3701,60.7576,60.3601,60.7079,122622.0
2023-07-11 10:00:00,61.08,61.08,60.86,60.86,105537.0,60.698,60.698,60.4794,60.4794,105537.0
2023-07-11 10:05:00,60.86,61.05,60.72,61.05,96889.0,60.4794,60.6682,60.3403,60.6682,96889.0
2023-07-11 10:10:00,61.05,61.06,60.79,60.8,77500.0,60.6682,60.6781,60.4098,60.4198,77500.0
2023-07-11 10:15:00,60.83,61.15,60.82,61.15,95653.0,60.4496,60.7676,60.4396,60.7676,95653.0
2023-07-11 10:20:00,61.15,61.29,61.14,61.23,79066.0,60.7676,60.9067,60.7576,60.8471,79066.0
2023-07-11 10:25:00,61.24,61.42,61.22,61.33,98940.0,60.857,61.0359,60.8371,60.9464,98940.0
2023-07-11 10:30:00,61.32,61.34,61.23,61.27,64133.0,60.9365,60.9564,60.8471,60.8868,64133.0
2023-07-11 10:35:00,61.27,61.56,61.27,61.55,144553.0,60.8868,61.175,60.8868,61.1651,144553.0
2023-07-11 10:40:00,61.55,61.89,61.54,61.85,288845.0,61.1651,61.5029,61.1551,61.4632,288845.0
2023-07-11 10:45:00,61.86,61.93,61.81,61.93,171813.0,61.4731,61.5427,61.4234,61.5427,171813.0
2023-07-11 10:50:00,61.92,62.0,61.55,61.56,332776.0,61.5327,61.6122,61.1651,61.175,332776.0
2023-07-11 10:55:00,61.57,61.6,61.4,61.5,81912.0,61.1849,61.2147,61.016,61.1154,81912.0
2023-07-11 11:00:00,61.5,61.54,61.42,61.49,71155.0,61.1154,61.1551,61.0359,61.1054,71155.0
2023-07-11 11:05:00,61.48,61.54,61.15,61.19,84765.0,61.0955,61.1551,60.7676,60.8073,84765.0
2023-07-11 11:10:00,61.18,61.21,61.09,61.18,84643.0,60.7974,60.8272,60.7079,60.7974,84643.0
2023-07-11 11:15:00,61.18,61.24,60.93,61.0,81039.0,60.7974,60.857,60.5489,60.6185,81039.0
2023-07-11 11:20:00,60.98,61.18,60.98,61.09,81053.0,60.5986,60.7974,60.5986,60.7079,81053.0
2023-07-11 11:25:00,61.09,61.11,60.82,60.88,129077.0,60.7079,60.7278,60.4396,60.4993,129077.0
2023-07-11 11:30:00,60.88,60.93,60.81,60.83,166621.0,60.4993,60.5489,60.4297,60.4496,166621.0
2023-07-11 11:35:00,60.82,60.91,60.75,60.82,185443.0,60.4396,60.5291,60.3701,60.4396,185443.0
2023-07-11 11:40:00,60.81,60.83,60.54,60.57,76382.0,60.4297,60.4496,60.1614,60.1912,76382.0
2023-07-11 11:45:00,60.56,60.6,60.44,60.55,78713.0,60.1813,60.221,60.062,60.1713,78713.0
2023-07-11 11:50:00,60.54,60.58,60.45,60.51,67946.0,60.1614,60.2011,60.0719,60.1316,67946.0
2023-07-11 11:55:00,60.52,60.67,60.47,60.66,90997.0,60.1415,60.2906,60.0918,60.2806,90997.0
2023-07-11 12:00:00,60.67,60.81,60.67,60.79,85621.0,60.2906,60.4297,60.2906,60.4098,85621.0
2023-07-11 12:05:00,60.8,60.85,60.74,60.8,55450.0,60.4198,60.4694,60.3601,60.4198,55450.0
2023-07-11 12:10:00,60.79,61.01,60.77,60.96,47448.0,60.4098,60.6284,60.3899,60.5788,47448.0
2023-07-11 12:15:00,60.96,61.0,60.86,60.94,60523.0,60.5788,60.6185,60.4794,60.5589,60523.0
2023-07-11 12:20:00,60.94,61.0,60.94,60.94,53235.0,60.5589,60.6185,60.5589,60.5589,53235.0
2023-07-11 12:25:00,60.94,60.94,60.69,60.79,74953.0,60.5589,60.5589,60.3104,60.4098,74953.0
2023-07-11 12:30:00,60.8,60.99,60.8,60.95,54087.0,60.4198,60.6086,60.4198,60.5688,54087.0
2023-07-11 12:35:00,60.96,61.04,60.93,60.98,61162.0,60.5788,60.6583,60.5489,60.5986,61162.0
2023-07-11 12:40:00,60.97,61.0,60.93,60.96,39567.0,60.5887,60.6185,60.5489,60.5788,39567.0
2023-07-11 12:45:00,60.97,61.06,60.92,61.06,55065.0,60.5887,60.6781,60.539,60.6781,55065.0
2023-07-11 12:50:00,61.05,61.17,61.0,61.15,34179.0,60.6682,60.7874,60.6185,60.7676,34179.0
2023-07-11 12:55:00,61.15,61.17,61.08,61.15,40818.0,60.7676,60.7874,60.698,60.7676,40818.0
2023-07-11 13:00:00,61.15,61.25,61.13,61.23,46592.0,60.7676,60.8669,60.7477,60.8471,46592.0
2023-07-11 13:05:00,61.24,61.27,61.14,61.23,41062.0,60.857,60.8868,60.7576,60.8471,41062.0
2023-07-11 13:10:00,61.22,61.24,61.0,61.06,85825.0,60.8371,60.857,60.6185,60.6781,85825.0
2023-07-11 13:15:00,61.06,61.18,61.05,61.15,78430.0,60.6781,60.7974,60.6682,60.7676,78430.0
2023-07-11 13:20:00,61.16,61.17,61.05,61.1,49813.0,60.7775,60.7874,60.6682,60.7179,49813.0
2023-07-11 13:25:00,61.1,61.21,61.09,61.19,38149.0,60.7179,60.8272,60.7079,60.8073,38149.0
2023-07-11 13:30:00,61.19,61.28,61.17,61.27,40926.0,60.8073,60.8968,60.7874,60.8868,40926.0
2023-07-11 13:35:00,61.26,61.34,61.23,61.28,36072.0,60.8769,60.9564,60.8471,60.8968,36072.0
2023-07-11 13:40:00,61.28,61.34,61.25,61.34,44269.0,60.8968,60.9564,60.8669,60.9564,44269.0
2023-07-11 13:45:00,61.34,61.34,61.15,61.27,48668.0,60.9564,60.9564,60.7676,60.8868,48668.0
2023-07-11 13:50:00,61.27,61.35,61.26,61.35,50147.0,60.8868,60.9663,60.8769,60.9663,50147.0
2023-07-11 13:55:00,61.34,61.45,61.31,61.44,36255.0,60.9564,61.0657,60.9266,61.0557,36255.0
2023-07-11 14:00:00,61.45,61.49,61.39,61.46,59845.0,61.0657,61.1054,61.0061,61.0756,59845.0
2023-07-11 14:05:00,61.46,61.54,61.44,61.51,33741.0,61.0756,61.1551,61.0557,61.1253,33741.0
2023-07-11 14:10:00,61.5,61.55,61.46,61.51,46447.0,61.1154,61.1651,61.0756,61.1253,46447.0
2023-07-11 14:15:00,61.51,61.51,61.37,61.42,66209.0,61.1253,61.1253,60.9862,61.0359,66209.0
2023-07-11 14:20:00,61.41,61.48,61.38,61.46,46376.0,61.0259,61.0955,60.9961,61.0756,46376.0
2023-07-11 14:25:00,61.46,61.56,61.42,61.52,50926.0,61.0756,61.175,61.0359,61.1352,50926.0
2023-07-11 14:30:00,61.51,61.56,61.43,61.44,51587.0,61.1253,61.175,61.0458,61.0557,51587.0
2023-07-11 14:35:00,61.44,61.48,61.38,61.46,46586.0,61.0557,61.0955,60.9961,61.0756,46586.0
2023-07-11 14:40:00,61.47,61.61,61.47,61.6,44870.0,61.0856,61.2247,61.0856,61.2147,44870.0
2023-07-11 14:45:00,61.59,61.66,61.58,61.64,54760.0,61.2048,61.2744,61.1949,61.2545,54760.0
2023-07-11 14:50:00,61.65,61.71,61.63,61.67,66324.0,61.2644,61.3241,61.2446,61.2843,66324.0
2023-07-11 14:55:00,61.66,61.79,61.63,61.65,88402.0,61.2744,61.4036,61.2446,61.2644,88402.0
2023-07-11 15:00:00,61.65,61.72,61.64,61.71,65726.0,61.2644,61.334,61.2545,61.3241,65726.0
2023-07-11 15:05:00,61.7,61.71,61.58,61.64,74798.0,61.3141,61.3241,61.1949,61.2545,74798.0
2023-07-11 15:10:00,61.64,61.75,61.61,61.73,51804.0,61.2545,61.3638,61.2247,61.3439,51804.0
2023-07-11 15:15:00,61.73,61.9,61.73,61.89,81092.0,61.3439,61.5129,61.3439,61.5029,81092.0
2023-07-11 15:20:00,61.89,61.95,61.84,61.92,117933.0,61.5029,61.5626,61.4532,61.5327,117933.0
2023-07-11 15:25:00,61.92,61.93,61.86,61.93,76124.0,61.5327,61.5427,61.4731,61.5427,76124.0
2023-07-11 15:30:00,61.93,61.95,61.84,61.85,113553.0,61.5427,61.5626,61.4532,61.4632,113553.0
2023-07-11 15:35:00,61.86,61.97,61.85,61.93,106834.0,61.4731,61.5824,61.4632,61.5427,106834.0
2023-07-11 15:40:00,61.93,62.04,61.92,62.03,224590.0,61.5427,61.652,61.5327,61.6421,224590.0
2023-07-11 15:45:00,62.03,62.21,62.03,62.19,229144.0,61.6421,61.8209,61.6421,61.8011,229144.0
2023-07-11 15:50:00,62.19,62.21,62.01,62.06,393244.0,61.8011,61.8209,61.6222,61.6719,393244.0
2023-07-11 15:55:00,62.05,62.19,62.03,62.14,677887.0,61.6619,61.8011,61.6421,61.7514,677887.0
2023-07-12 09:30:00,63.13,63.69,63.11,63.34,685170.0,62.7352,63.2917,62.7153,62.9439,685170.0
2023-07-12 09:35:00,63.4,63.4,62.92,63.11,183860.0,63.0035,63.0035,62.5265,62.7153,183860.0
2023-07-12 09:40:00,63.1,63.34,63.01,63.17,304508.0,62.7054,62.9439,62.6159,62.7749,304508.0
2023-07-12 09:45:00,63.16,63.38,63.1,63.21,181611.0,62.765,62.9836,62.7054,62.8147,181611.0
2023-07-12 09:50:00,63.2,63.3,63.02,63.18,158601.0,62.8047,62.9041,62.6259,62.7849,158601.0
2023-07-12 09:55:00,63.17,63.31,63.03,63.1,198316.0,62.7749,62.9141,62.6358,62.7054,198316.0
2023-07-12 10:00:00,63.1,63.13,62.73,62.93,214891.0,62.7054,62.7352,62.3377,62.5364,214891.0
2023-07-12 10:05:00,62.94,63.08,62.84,62.94,215936.0,62.5464,62.6855,62.447,62.5464,215936.0
2023-07-12 10:10:00,62.93,62.93,62.65,62.83,132147.0,62.5364,62.5364,62.2582,62.4371,132147.0
2023-07-12 10:15:00,62.84,62.88,62.52,62.65,206820.0,62.447,62.4867,62.129,62.2582,206820.0
2023-07-12 10:20:00,62.66,62.81,62.55,62.55,134622.0,62.2681,62.4172,62.1588,62.1588,134622.0
2023-07-12 10:25:00,62.55,62.56,62.35,62.52,97403.0,62.1588,62.1687,61.9601,62.129,97403.0
2023-07-12 10:30:00,62.53,62.63,62.46,62.53,214986.0,62.1389,62.2383,62.0694,62.1389,214986.0
2023-07-12 10:35:00,62.54,62.78,62.5,62.65,95559.0,62.1489,62.3874,62.1091,62.2582,95559.0
2023-07-12 10:40:00,62.64,62.75,62.58,62.72,95533.0,62.2482,62.3576,62.1886,62.3277,95533.0
2023-07-12 10:45:00,62.73,62.83,62.64,62.83,80618.0,62.3377,62.4371,62.2482,62.4371,80618.0
2023-07-12 10:50:00,62.84,62.85,62.6,62.61,61124.0,62.447,62.4569,62.2085,62.2184,61124.0
2023-07-12 10:55:00,62.61,62.71,62.54,62.64,51608.0,62.2184,62.3178,62.1489,62.2482,51608.0
2023-07-12 11:00:00,62.64,62.66,62.41,62.48,65690.0,62.2482,62.2681,62.0197,62.0892,65690.0
2023-07-12 11:05:00,62.46,62.47,62.31,62.39,43678.0,62.0694,62.0793,61.9203,61.9998,43678.0
2023-07-12 11:10:00,62.4,62.52,62.39,62.41,50929.0,62.0097,62.129,61.9998,62.0197,50929.0
2023-07-12 11:15:00,62.41,62.72,62.39,62.66,70416.0,62.0197,62.3277,61.9998,62.2681,70416.0
2023-07-12 11:20:00,62.66,62.69,62.46,62.47,55664.0,62.2681,62.2979,62.0694,62.0793,55664.0
2023-07-12 11:25:00,62.47,62.53,62.42,62.44,33465.0,62.0793,62.1389,62.0296,62.0495,33465.0
2023-07-12 11:30:00,62.44,62.62,62.41,62.5,44011.0,62.0495,62.2284,62.0197,62.1091,44011.0
2023-07-12 11:35:00,62.5,62.53,62.31,62.31,59927.0,62.1091,62.1389,61.9203,61.9203,59927.0
2023-07-12 11:40:00,62.3,62.31,62.02,62.05,121443.0,61.9104,61.9203,61.6321,61.6619,121443.0
2023-07-12 11:45:00,62.05,62.25,61.94,62.23,88553.0,61.6619,61.8607,61.5526,61.8408,88553.0
2023-07-12 11:50:00,62.23,62.26,62.01,62.15,51073.0,61.8408,61.8706,61.6222,61.7613,51073.0
2023-07-12 11:55:00,62.14,62.16,61.96,62.05,58296.0,61.7514,61.7712,61.5725,61.6619,58296.0
2023-07-12 12:00:00,62.05,62.15,61.99,62.1,42369.0,61.6619,61.7613,61.6023,61.7116,42369.0
2023-07-12 12:05:00,62.1,62.19,62.04,62.18,38750.0,61.7116,61.8011,61.652,61.7911,38750.0
2023-07-12 12:10:00,62.18,62.27,62.1,62.18,53484.0,61.7911,61.8806,61.7116,61.7911,53484.0
2023-07-12 12:15:00,62.2,62.27,62.09,62.2,44939.0,61.811,61.8806,61.7017,61.811,44939.0
2023-07-12 12:20:00,62.2,62.28,62.16,62.28,38806.0,61.811,61.8905,61.7712,61.8905,38806.0
2023-07-12 12:25:00,62.29,62.3,62.13,62.28,43527.0,61.9004,61.9104,61.7414,61.8905,43527.0
2023-07-12 12:30:00,62.28,62.44,62.25,62.42,49842.0,61.8905,62.0495,61.8607,62.0296,49842.0
2023-07-12 12:35:00,62.43,62.47,62.35,62.47,41547.0,62.0396,62.0793,61.9601,62.0793,41547.0
2023-07-12 12:40:00,62.47,62.48,62.3,62.37,36230.0,62.0793,62.0892,61.9104,61.9799,36230.0
2023-07-12 12:45:00,62.37,62.49,62.33,62.48,24969.0,61.9799,62.0992,61.9402,62.0892,24969.0
2023-07-12 12:50:00,62.47,62.56,62.45,62.56,27742.0,62.0793,62.1687,62.0594,62.1687,27742.0
2023-07-12 12:55:00,62.55,62.61,62.43,62.44,33389.0,62.1588,62.2184,62.0396,62.0495,33389.0
2023-07-12 13:00:00,62.44,62.53,62.39,62.5,26471.0,62.0495,62.1389,61.9998,62.1091,26471.0
2023-07-12 13:05:00,62.49,62.52,62.39,62.44,30063.0,62.0992,62.129,61.9998,62.0495,30063.0
2023-07-12 13:10:00,62.44,62.59,62.4,62.59,33310.0,62.0495,62.1986,62.0097,62.1986,33310.0
2023-07-12 13:15:00,62.59,62.63,62.47,62.48,39103.0,62.1986,62.2383,62.0793,62.0892,39103.0
2023-07-12 13:20:00,62.49,62.58,62.44,62.52,30476.0,62.0992,62.1886,62.0495,62.129,30476.0
2023-07-12 13:25:00,62.53,62.6,62.5,62.59,31955.0,62.1389,62.2085,62.1091,62.1986,31955.0
2023-07-12 13:30:00,62.58,62.65,62.57,62.58,70693.0,62.1886,62.2582,62.1787,62.1886,70693.0
2023-07-12 13:35:00,62.59,62.65,62.51,62.64,41072.0,62.1986,62.2582,62.1191,62.2482,41072.0
2023-07-12 13:40:00,62.65,62.79,62.62,62.78,51155.0,62.2582,62.3973,62.2284,62.3874,51155.0
2023-07-12 13:45:00,62.78,62.81,62.75,62.79,45186.0,62.3874,62.4172,62.3576,62.3973,45186.0
2023-07-12 13:50:00,62.79,62.85,62.77,62.82,69674.0,62.3973,62.4569,62.3774,62.4271,69674.0
2023-07-12 13:55:00,62.82,62.86,62.75,62.78,67345.0,62.4271,62.4669,62.3576,62.3874,67345.0
2023-07-12 14:00:00,62.8,62.8,62.63,62.77,44375.0,62.4072,62.4072,62.2383,62.3774,44375.0
2023-07-12 14:05:00,62.76,62.78,62.68,62.77,52706.0,62.3675,62.3874,62.288,62.3774,52706.0
2023-07-12 14:10:00,62.77,62.95,62.76,62.92,166083.0,62.3774,62.5563,62.3675,62.5265,166083.0
2023-07-12 14:15:00,62.93,62.95,62.87,62.9,77401.0,62.5364,62.5563,62.4768,62.5066,77401.0
2023-07-12 14:20:00,62.9,62.91,62.81,62.85,40656.0,62.5066,62.5166,62.4172,62.4569,40656.0
2023-07-12 14:25:00,62.85,62.94,62.82,62.89,53098.0,62.4569,62.5464,62.4271,62.4967,53098.0
2023-07-12 14:30:00,62.9,62.93,62.85,62.9,47778.0,62.5066,62.5364,62.4569,62.5066,47778.0
2023-07-12 14:35:00,62.92,62.95,62.89,62.91,42914.0,62.5265,62.5563,62.4967,62.5166,42914.0
2023-07-12 14:40:00,62.9,62.93,62.82,62.93,57401.0,62.5066,62.5364,62.4271,62.5364,57401.0
2023-07-12 14:45:00,62.92,62.93,62.78,62.83,32103.0,62.5265,62.5364,62.3874,62.4371,32103.0
2023-07-12 14:50:00,62.83,62.84,62.74,62.81,40634.0,62.4371,62.447,62.3476,62.4172,40634.0
2023-07-12 14:55:00,62.8,62.83,62.76,62.78,31793.0,62.4072,62.4371,62.3675,62.3874,31793.0
2023-07-12 15:00:00,62.77,62.9,62.76,62.88,58900.0,62.3774,62.5066,62.3675,62.4867,58900.0
2023-07-12 15:05:00,62.88,62.9,62.82,62.9,39918.0,62.4867,62.5066,62.4271,62.5066,39918.0
2023-07-12 15:10:00,62.9,62.94,62.87,62.9,47076.0,62.5066,62.5464,62.4768,62.5066,47076.0
2023-07-12 15:15:00,62.9,62.92,62.82,62.85,51413.0,62.5066,62.5265,62.4271,62.4569,51413.0
2023-07-12 15:20:00,62.84,62.85,62.6,62.72,55212.0,62.447,62.4569,62.2085,62.3277,55212.0
2023-07-12 15:25:00,62.71,62.73,62.62,62.7,75275.0,62.3178,62.3377,62.2284,62.3079,75275.0
2023-07-12 15:30:00,62.71,62.83,62.69,62.81,82855.0,62.3178,62.4371,62.2979,62.4172,82855.0
2023-07-12 15:35:00,62.81,62.85,62.79,62.85,60849.0,62.4172,62.4569,62.3973,62.4569,60849.0
2023-07-12 15:40:00,62.86,62.88,62.81,62.82,98953.0,62.4669,62.4867,62.4172,62.4271,98953.0
2023-07-12 15:45:00,62.83,62.94,62.77,62.88,148001.0,62.4371,62.5464,62.3774,62.4867,148001.0
2023-07-12 15:50:00,62.87,63.0,62.66,62.98,338892.0,62.4768,62.606,62.2681,62.5861,338892.0
2023-07-12 15:55:00,62.97,62.98,62.81,62.87,555524.0,62.5762,62.5861,62.4172,62.4768,555524.0
2023-07-13 09:30:00,63.77,63.89,63.34,63.45,296132.0,63.3712,63.4904,62.9439,63.0532,296132.0
2023-07-13 09:35:00,63.48,63.52,63.05,63.42,148476.0,63.083,63.1227,62.6557,63.0234,148476.0
2023-07-13 09:40:00,63.4,63.71,63.4,63.63,130318.0,63.0035,63.3116,63.0035,63.2321,130318.0
2023-07-13 09:45:00,63.65,64.07,63.64,64.03,359523.0,63.2519,63.6693,63.242,63.6296,359523.0
2023-07-13 09:50:00,64.03,64.15,63.83,64.07,174687.0,63.6296,63.7488,63.4308,63.6693,174687.0
2023-07-13 09:55:00,64.08,64.23,64.01,64.21,160170.0,63.6792,63.8283,63.6097,63.8084,160170.0
2023-07-13 10:00:00,64.21,64.22,63.95,64.17,197978.0,63.8084,63.8184,63.5501,63.7687,197978.0
2023-07-13 10:05:00,64.17,64.4,64.04,64.27,195651.0,63.7687,63.9972,63.6395,63.8681,195651.0
2023-07-13 10:10:00,64.28,64.34,64.16,64.3,62767.0,63.878,63.9376,63.7587,63.8979,62767.0
2023-07-13 10:15:00,64.28,64.36,64.21,64.28,69717.0,63.878,63.9575,63.8084,63.878,69717.0
2023-07-13 10:20:00,64.28,64.31,64.1,64.28,88265.0,63.878,63.9078,63.6991,63.878,88265.0
2023-07-13 10:25:00,64.27,64.28,63.97,63.97,68690.0,63.8681,63.878,63.5699,63.5699,68690.0
2023-07-13 10:30:00,63.98,64.13,63.97,64.12,52627.0,63.5799,63.7289,63.5699,63.719,52627.0
2023-07-13 10:35:00,64.12,64.38,64.1,64.34,88626.0,63.719,63.9774,63.6991,63.9376,88626.0
2023-07-13 10:40:00,64.34,64.53,64.26,64.5,201177.0,63.9376,64.1264,63.8581,64.0966,201177.0
2023-07-13 10:45:00,64.5,64.59,64.39,64.45,147439.0,64.0966,64.186,63.9873,64.0469,147439.0
2023-07-13 10:50:00,64.44,64.6,64.39,64.59,131054.0,64.037,64.196,63.9873,64.186,131054.0
2023-07-13 10:55:00,64.59,64.88,64.57,64.78,175804.0,64.186,64.4742,64.1662,64.3749,175804.0
2023-07-13 11:00:00,64.79,64.91,64.67,64.75,152378.0,64.3848,64.504,64.2655,64.345,152378.0
2023-07-13 11:05:00,64.77,64.88,64.7,64.79,133567.0,64.3649,64.4742,64.2954,64.3848,133567.0
2023-07-13 11:10:00,64.79,64.83,64.59,64.65,109035.0,64.3848,64.4245,64.186,64.2457,109035.0
2023-07-13 11:15:00,64.66,64.7,64.55,64.66,136677.0,64.2556,64.2954,64.1463,64.2556,136677.0
2023-07-13 11:20:00,64.66,64.87,64.56,64.76,134211.0,64.2556,64.4643,64.1562,64.355,134211.0
2023-07-13 11:25:00,64.76,64.77,64.62,64.7,42023.0,64.355,64.3649,64.2159,64.2954,42023.0
2023-07-13 11:30:00,64.7,64.81,64.64,64.81,57701.0,64.2954,64.4047,64.2357,64.4047,57701.0
2023-07-13 11:35:00,64.81,64.96,64.76,64.95,89541.0,64.4047,64.5537,64.355,64.5438,89541.0
2023-07-13 11:40:00,64.96,65.17,64.95,65.01,324369.0,64.5537,64.7624,64.5438,64.6034,324369.0
2023-07-13 11:45:00,65.01,65.17,64.94,64.98,148906.0,64.6034,64.7624,64.5339,64.5736,148906.0
2023-07-13 11:50:00,64.98,65.06,64.96,65.04,108155.0,64.5736,64.6531,64.5537,64.6332,108155.0
2023-07-13 11:55:00,65.05,65.06,64.92,64.94,114547.0,64.6432,64.6531,64.514,64.5339,114547.0
2023-07-13 12:00:00,64.95,64.95,64.65,64.66,109414.0,64.5438,64.5438,64.2457,64.2556,109414.0
2023-07-13 12:05:00,64.67,64.98,64.67,64.96,104401.0,64.2655,64.5736,64.2655,64.5537,104401.0
2023-07-13 12:10:00,64.98,64.98,64.86,64.96,74830.0,64.5736,64.5736,64.4544,64.5537,74830.0
2023-07-13 12:15:00,64.97,65.0,64.91,64.95,64822.0,64.5637,64.5935,64.504,64.5438,64822.0
2023-07-13 12:20:00,64.95,65.08,64.89,65.02,80751.0,64.5438,64.673,64.4842,64.6134,80751.0
2023-07-13 12:25:00,65.02,65.19,65.0,65.12,84315.0,64.6134,64.7823,64.5935,64.7127,84315.0
2023-07-13 12:30:00,65.11,65.22,65.0,65.1,109511.0,64.7028,64.8121,64.5935,64.6929,109511.0
2023-07-13 12:35:00,65.1,65.15,65.02,65.06,54986.0,64.6929,64.7425,64.6134,64.6531,54986.0
2023-07-13 12:40:00,65.06,65.19,65.01,65.18,135454.0,64.6531,64.7823,64.6034,64.7724,135454.0
2023-07-13 12:45:00,65.19,65.21,65.04,65.09,60109.0,64.7823,64.8022,64.6332,64.6829,60109.0
2023-07-13 12:50:00,65.09,65.28,65.09,65.28,74986.0,64.6829,64.8717,64.6829,64.8717,74986.0
2023-07-13 12:55:00,65.28,65.32,65.16,65.21,82496.0,64.8717,64.9115,64.7525,64.8022,82496.0
2023-07-13 13:00:00,65.21,65.23,65.1,65.2,43047.0,64.8022,64.822,64.6929,64.7922,43047.0
2023-07-13 13:05:00,65.2,65.22,65.12,65.2,40443.0,64.7922,64.8121,64.7127,64.7922,40443.0
2023-07-13 13:10:00,65.17,65.38,65.16,65.38,57290.0,64.7624,64.9711,64.7525,64.9711,57290.0
2023-07-13 13:15:00,65.37,65.41,65.29,65.34,53348.0,64.9612,65.0009,64.8817,64.9314,53348.0
2023-07-13 13:20:00,65.34,65.37,65.24,65.35,42560.0,64.9314,64.9612,64.832,64.9413,42560.0
2023-07-13 13:25:00,65.35,65.46,65.33,65.41,71381.0,64.9413,65.0506,64.9214,65.0009,71381.0
2023-07-13 13:30:00,65.42,65.43,65.35,65.38,28317.0,65.0109,65.0208,64.9413,64.9711,28317.0
2023-07-13 13:35:00,65.38,65.39,65.2,65.24,58902.0,64.9711,64.981,64.7922,64.832,58902.0
2023-07-13 13:40:00,65.25,65.47,65.25,65.45,52050.0,64.8419,65.0605,64.8419,65.0407,52050.0
2023-07-13 13:45:00,65.45,65.48,65.33,65.36,32458.0,65.0407,65.0705,64.9214,64.9512,32458.0
2023-07-13 13:50:00,65.34,65.41,65.26,65.38,64370.0,64.9314,65.0009,64.8519,64.9711,64370.0
2023-07-13 13:55:00,65.38,65.43,65.32,65.42,99451.0,64.9711,65.0208,64.9115,65.0109,99451.0
2023-07-13 14:00:00,65.42,65.44,65.36,65.41,36236.0,65.0109,65.0307,64.9512,65.0009,36236.0
2023-07-13 14:05:00,65.41,65.44,65.33,65.39,57035.0,65.0009,65.0307,64.9214,64.981,57035.0
2023-07-13 14:10:00,65.38,65.41,65.34,65.36,89047.0,64.9711,65.0009,64.9314,64.9512,89047.0
2023-07-13 14:15:00,65.36,65.4,65.24,65.31,102185.0,64.9512,64.991,64.832,64.9015,102185.0
2023-07-13 14:20:00,65.31,65.33,65.17,65.23,58507.0,64.9015,64.9214,64.7624,64.822,58507.0
2023-07-13 14:25:00,65.22,65.23,64.97,65.05,102445.0,64.8121,64.822,64.5637,64.6432,102445.0
2023-07-13 14:30:00,65.04,65.06,64.96,64.99,102214.0,64.6332,64.6531,64.5537,64.5835,102214.0
2023-07-13 14:35:00,64.99,65.12,64.98,65.0,81518.0,64.5835,64.7127,64.5736,64.5935,81518.0
2023-07-13 14:40:00,65.0,65.1,64.94,65.06,68732.0,64.5935,64.6929,64.5339,64.6531,68732.0
2023-07-13 14:45:00,65.06,65.15,65.01,65.02,39879.0,64.6531,64.7425,64.6034,64.6134,39879.0
2023-07-13 14:50:00,65.02,65.06,64.98,65.01,50652.0,64.6134,64.6531,64.5736,64.6034,50652.0
2023-07-13 14:55:00,65.0,65.1,64.99,65.09,46568.0,64.5935,64.6929,64.5835,64.6829,46568.0
2023-07-13 15:00:00,65.1,65.26,65.08,65.24,60536.0,64.6929,64.8519,64.673,64.832,60536.0
2023-07-13 15:05:00,65.25,65.27,65.21,65.25,56781.0,64.8419,64.8618,64.8022,64.8419,56781.0
2023-07-13 15:10:00,65.25,65.33,65.22,65.31,85392.0,64.8419,64.9214,64.8121,64.9015,85392.0
2023-07-13 15:15:00,65.31,65.33,65.22,65.31,126862.0,64.9015,64.9214,64.8121,64.9015,126862.0
2023-07-13 15:20:00,65.32,65.44,65.28,65.31,114071.0,64.9115,65.0307,64.8717,64.9015,114071.0
2023-07-13 15:25:00,65.3,65.39,65.24,65.37,92578.0,64.8916,64.981,64.832,64.9612,92578.0
2023-07-13 15:30:00,65.38,65.42,65.16,65.19,104625.0,64.9711,65.0109,64.7525,64.7823,104625.0
2023-07-13 15:35:00,65.19,65.21,65.13,65.16,127175.0,64.7823,64.8022,64.7227,64.7525,127175.0
2023-07-13 15:40:00,65.16,65.29,65.13,65.28,159534.0,64.7525,64.8817,64.7227,64.8717,159534.0
2023-07-13 15:45:00,65.29,65.37,65.2,65.24,157181.0,64.8817,64.9612,64.7922,64.832,157181.0
2023-07-13 15:50:00,65.25,65.4,65.24,65.38,313224.0,64.8419,64.991,64.832,64.9711,313224.0
2023-07-13 15:55:00,65.39,65.49,65.31,65.34,652799.0,64.981,65.0804,64.9015,64.9314,652799.0
2023-07-14 09:30:00,64.47,64.66,63.94,64.64,691593.0,64.0668,64.2556,63.5401,64.2357,691593.0
2023-07-14 09:35:00,64.62,65.02,64.58,64.9,269930.0,64.2159,64.6134,64.1761,64.4941,269930.0
2023-07-14 09:40:00,64.88,65.1,64.75,64.79,193800.0,64.4742,64.6929,64.345,64.3848,193800.0
2023-07-14 09:45:00,64.82,64.94,64.61,64.91,160251.0,64.4146,64.5339,64.2059,64.504,160251.0
2023-07-14 09:50:00,64.91,65.12,64.75,64.79,116998.0,64.504,64.7127,64.345,64.3848,116998.0
2023-07-14 09:55:00,64.79,64.85,64.51,64.62,100748.0,64.3848,64.4444,64.1065,64.2159,100748.0
2023-07-14 10:00:00,64.61,64.69,64.28,64.56,288815.0,64.2059,64.2854,63.878,64.1562,288815.0
2023-07-14 10:05:00,64.55,64.7,64.43,64.61,91694.0,64.1463,64.2954,64.027,64.2059,91694.0
2023-07-14 10:10:00,64.62,64.85,64.52,64.76,123622.0,64.2159,64.4444,64.1165,64.355,123622.0
2023-07-14 10:15:00,64.73,64.75,64.52,64.58,70404.0,64.3252,64.345,64.1165,64.1761,70404.0
2023-07-14 10:20:00,64.56,64.7,64.5,64.57,42873.0,64.1562,64.2954,64.0966,64.1662,42873.0
2023-07-14 10:25:00,64.58,64.59,64.27,64.3,129119.0,64.1761,64.186,63.8681,63.8979,129119.0
2023-07-14 10:30:00,64.3,64.5,64.22,64.33,103550.0,63.8979,64.0966,63.8184,63.9277,103550.0
2023-07-14 10:35:00,64.33,64.34,63.86,64.06,138267.0,63.9277,63.9376,63.4606,63.6594,138267.0
2023-07-14 10:40:00,64.08,64.14,63.88,63.93,81373.0,63.6792,63.7389,63.4805,63.5302,81373.0
2023-07-14 10:45:00,63.94,63.95,63.61,63.66,106666.0,63.5401,63.5501,63.2122,63.2619,106666.0
2023-07-14 10:50:00,63.66,64.06,63.6,64.0,93020.0,63.2619,63.6594,63.2022,63.5997,93020.0
2023-07-14 10:55:00,64.0,64.08,63.79,63.9,99764.0,63.5997,63.6792,63.3911,63.5004,99764.0
2023-07-14 11:00:00,63.92,64.24,63.85,64.23,50710.0,63.5202,63.8382,63.4507,63.8283,50710.0
2023-07-14 11:05:00,64.24,64.25,64.01,64.12,49227.0,63.8382,63.8482,63.6097,63.719,49227.0
2023-07-14 11:10:00,64.11,64.28,64.1,64.21,86835.0,63.7091,63.878,63.6991,63.8084,86835.0
2023-07-14 11:15:00,64.18,64.35,64.16,64.34,99781.0,63.7786,63.9476,63.7587,63.9376,99781.0
2023-07-14 11:20:00,64.34,64.51,64.34,64.44,90477.0,63.9376,64.1065,63.9376,64.037,90477.0
2023-07-14 11:25:00,64.44,64.47,64.32,64.44,52174.0,64.037,64.0668,63.9177,64.037,52174.0
2023-07-14 11:30:00,64.44,64.48,64.37,64.48,62583.0,64.037,64.0767,63.9674,64.0767,62583.0
2023-07-14 11:35:00,64.49,64.63,64.46,64.53,74953.0,64.0867,64.2258,64.0569,64.1264,74953.0
2023-07-14 11:40:00,64.52,64.54,64.38,64.47,63845.0,64.1165,64.1364,63.9774,64.0668,63845.0
2023-07-14 11:45:00,64.47,64.48,64.38,64.41,30631.0,64.0668,64.0767,63.9774,64.0072,30631.0
2023-07-14 11:50:00,64.41,64.47,64.28,64.34,37881.0,64.0072,64.0668,63.878,63.9376,37881.0
2023-07-14 11:55:00,64.34,64.48,64.31,64.48,41038.0,63.9376,64.0767,63.9078,64.0767,41038.0
2023-07-14 12:00:00,64.48,64.5,64.27,64.28,44295.0,64.0767,64.0966,63.8681,63.878,44295.0
2023-07-14 12:05:00,64.28,64.29,64.15,64.16,101849.0,63.878,63.8879,63.7488,63.7587,101849.0
2023-07-14 12:10:00,64.14,64.27,64.09,64.12,73204.0,63.7389,63.8681,63.6892,63.719,73204.0
2023-07-14 12:15:00,64.13,64.25,64.09,64.1,41745.0,63.7289,63.8482,63.6892,63.6991,41745.0
2023-07-14 12:20:00,64.09,64.16,64.06,64.09,34861.0,63.6892,63.7587,63.6594,63.6892,34861.0
2023-07-14 12:25:00,64.09,64.25,64.08,64.24,63503.0,63.6892,63.8482,63.6792,63.8382,63503.0
2023-07-14 12:30:00,64.23,64.37,64.19,64.33,48795.0,63.8283,63.9674,63.7886,63.9277,48795.0
2023-07-14 12:35:00,64.31,64.39,64.3,64.39,19340.0,63.9078,63.9873,63.8979,63.9873,19340.0
2023-07-14 12:40:00,64.38,64.39,64.22,64.29,34065.0,63.9774,63.9873,63.8184,63.8879,34065.0
2023-07-14 12:45:00,64.31,64.31,64.02,64.15,42586.0,63.9078,63.9078,63.6196,63.7488,42586.0
2023-07-14 12:50:00,64.14,64.15,63.98,64.03,33611.0,63.7389,63.7488,63.5799,63.6296,33611.0
2023-07-14 12:55:00,64.02,64.04,63.87,63.9,61284.0,63.6196,63.6395,63.4706,63.5004,61284.0
2023-07-14 13:00:00,63.91,63.92,63.68,63.76,73492.0,63.5103,63.5202,63.2817,63.3612,73492.0
2023-07-14 13:05:00,63.77,63.77,63.57,63.68,82741.0,63.3712,63.3712,63.1724,63.2817,82741.0
2023-07-14 13:10:00,63.67,63.8,63.62,63.79,55655.0,63.2718,63.401,63.2221,63.3911,55655.0
2023-07-14 13:15:00,63.8,63.86,63.73,63.74,65240.0,63.401,63.4606,63.3314,63.3414,65240.0
2023-07-14 13:20:00,63.73,63.81,63.66,63.77,67303.0,63.3314,63.4109,63.2619,63.3712,67303.0
2023-07-14 13:25:00,63.78,64.05,63.72,64.0,85542.0,63.3811,63.6494,63.3215,63.5997,85542.0
2023-07-14 13:30:00,64.01,64.08,63.97,64.06,48247.0,63.6097,63.6792,63.5699,63.6594,48247.0
2023-07-14 13:35:00,64.06,64.27,63.98,64.25,52456.0,63.6594,63.8681,63.5799,63.8482,52456.0
2023-07-14 13:40:00,64.24,64.26,64.06,64.1,59661.0,63.8382,63.8581,63.6594,63.6991,59661.0
2023-07-14 13:45:00,64.1,64.16,64.04,64.11,75036.0,63.6991,63.7587,63.6395,63.7091,75036.0
2023-07-14 13:50:00,64.1,64.1,63.99,64.06,47764.0,63.6991,63.6991,63.5898,63.6594,47764.0
2023-07-14 13:55:00,64.06,64.12,63.98,64.0,39677.0,63.6594,63.719,63.5799,63.5997,39677.0
2023-07-14 14:00:00,64.01,64.13,63.99,64.1,39175.0,63.6097,63.7289,63.5898,63.6991,39175.0
2023-07-14 14:05:00,64.11,64.14,64.06,64.12,38616.0,63.7091,63.7389,63.6594,63.719,38616.0
2023-07-14 14:10:00,64.12,64.24,64.06,64.23,35499.0,63.719,63.8382,63.6594,63.8283,35499.0
2023-07-14 14:15:00,64.23,64.25,64.16,64.2,39382.0,63.8283,63.8482,63.7587,63.7985,39382.0
2023-07-14 14:20:00,64.2,64.23,63.92,63.95,62421.0,63.7985,63.8283,63.5202,63.5501,62421.0
2023-07-14 14:25:00,63.95,64.06,63.89,64.03,109772.0,63.5501,63.6594,63.4904,63.6296,109772.0
2023-07-14 14:30:00,64.04,64.1,63.94,63.95,300295.0,63.6395,63.6991,63.5401,63.5501,300295.0
2023-07-14 14:35:00,63.95,64.0,63.88,63.99,110818.0,63.5501,63.5997,63.4805,63.5898,110818.0
2023-07-14 14:40:00,63.98,64.06,63.97,64.02,132802.0,63.5799,63.6594,63.5699,63.6196,132802.0
2023-07-14 14:45:00,64.02,64.03,63.88,63.96,75382.0,63.6196,63.6296,63.4805,63.56,75382.0
2023-07-14 14:50:00,63.95,63.97,63.91,63.93,64784.0,63.5501,63.5699,63.5103,63.5302,64784.0
2023-07-14 14:55:00,63.93,63.95,63.69,63.7,74241.0,63.5302,63.5501,63.2917,63.3016,74241.0
2023-07-14 15:00:00,63.69,63.7,63.46,63.5,89212.0,63.2917,63.3016,63.0631,63.1029,89212.0
2023-07-14 15:05:00,63.49,63.6,63.39,63.58,71421.0,63.0929,63.2022,62.9936,63.1824,71421.0
2023-07-14 15:10:00,63.58,63.59,63.48,63.54,49656.0,63.1824,63.1923,63.083,63.1426,49656.0
2023-07-14 15:15:00,63.54,63.67,63.45,63.47,127870.0,63.1426,63.2718,63.0532,63.0731,127870.0
2023-07-14 15:20:00,63.47,63.51,63.3,63.34,57124.0,63.0731,63.1128,62.9041,62.9439,57124.0
2023-07-14 15:25:00,63.34,63.34,63.22,63.28,59698.0,62.9439,62.9439,62.8246,62.8842,59698.0
2023-07-14 15:30:00,63.29,63.37,63.18,63.34,103054.0,62.8942,62.9737,62.7849,62.9439,103054.0
2023-07-14 15:35:00,63.34,63.44,63.3,63.34,91154.0,62.9439,63.0432,62.9041,62.9439,91154.0
2023-07-14 15:40:00,63.35,63.54,63.33,63.47,80606.0,62.9538,63.1426,62.9339,63.0731,80606.0
2023-07-14 15:45:00,63.47,63.49,63.38,63.43,114371.0,63.0731,63.0929,62.9836,63.0333,114371.0
2023-07-14 15:50:00,63.42,63.7,63.4,63.49,249279.0,63.0234,63.3016,63.0035,63.0929,249279.0
2023-07-14 15:55:00,63.49,63.52,63.38,63.48,376232.0,63.0929,63.1227,62.9836,63.083,376232.0
2023-07-17 09:30:00,63.61,63.67,63.29,63.31,195473.0,63.2122,63.2718,62.8942,62.9141,195473.0
2023-07-17 09:35:00,63.29,63.43,63.11,63.14,82479.0,62.8942,63.0333,62.7153,62.7451,82479.0
2023-07-17 09:40:00,63.15,63.4,63.08,63.08,105258.0,62.7551,63.0035,62.6855,62.6855,105258.0
2023-07-17 09:45:00,63.09,63.38,63.0,63.33,110699.0,62.6954,62.9836,62.606,62.9339,110699.0
2023-07-17 09:50:00,63.33,63.49,63.24,63.42,136170.0,62.9339,63.0929,62.8445,63.0234,136170.0
2023-07-17 09:55:00,63.44,63.44,63.14,63.3,54632.0,63.0432,63.0432,62.7451,62.9041,54632.0
2023-07-17 10:00:00,63.31,63.36,63.18,63.26,112764.0,62.9141,62.9637,62.7849,62.8644,112764.0
2023-07-17 10:05:00,63.26,63.38,63.25,63.38,58866.0,62.8644,62.9836,62.8544,62.9836,58866.0
2023-07-17 10:10:00,63.39,63.6,63.24,63.6,51892.0,62.9936,63.2022,62.8445,63.2022,51892.0
2023-07-17 10:15:00,63.58,63.82,63.57,63.82,85740.0,63.1824,63.4209,63.1724,63.4209,85740.0
2023-07-17 10:20:00,63.81,63.94,63.67,63.74,103704.0,63.4109,63.5401,63.2718,63.3414,103704.0
2023-07-17 10:25:00,63.72,63.76,63.55,63.71,74138.0,63.3215,63.3612,63.1526,63.3116,74138.0
2023-07-17 10:30:00,63.73,63.8,63.71,63.8,35876.0,63.3314,63.401,63.3116,63.401,35876.0
2023-07-17 10:35:00,63.8,63.86,63.69,63.74,47319.0,63.401,63.4606,63.2917,63.3414,47319.0
2023-07-17 10:40:00,63.73,63.89,63.68,63.87,56841.0,63.3314,63.4904,63.2817,63.4706,56841.0
2023-07-17 10:45:00,63.88,64.03,63.85,64.01,58144.0,63.4805,63.6296,63.4507,63.6097,58144.0
2023-07-17 10:50:00,64.01,64.08,63.92,64.03,40380.0,63.6097,63.6792,63.5202,63.6296,40380.0
2023-07-17 10:55:00,64.03,64.04,63.85,63.97,47488.0,63.6296,63.6395,63.4507,63.5699,47488.0
2023-07-17 11:00:00,63.98,64.02,63.87,63.9,52402.0,63.5799,63.6196,63.4706,63.5004,52402.0
2023-07-17 11:05:00,63.91,64.1,63.89,64.09,41827.0,63.5103,63.6991,63.4904,63.6892,41827.0
2023-07-17 11:10:00,64.09,64.09,63.87,64.02,48860.0,63.6892,63.6892,63.4706,63.6196,48860.0
2023-07-17 11:15:00,64.01,64.08,63.97,64.02,52201.0,63.6097,63.6792,63.5699,63.6196,52201.0
2023-07-17 11:20:00,64.03,64.07,63.95,64.06,50363.0,63.6296,63.6693,63.5501,63.6594,50363.0
2023-07-17 11:25:00,64.06,64.27,64.05,64.26,61176.0,63.6594,63.8681,63.6494,63.8581,61176.0
2023-07-17 11:30:00,64.25,64.26,64.14,64.25,69859.0,63.8482,63.8581,63.7389,63.8482,69859.0
2023-07-17 11:35:00,64.27,64.31,64.21,64.26,111668.0,63.8681,63.9078,63.8084,63.8581,111668.0
2023-07-17 11:40:00,64.26,64.31,64.2,64.3,125528.0,63.8581,63.9078,63.7985,63.8979,125528.0
2023-07-17 11:45:00,64.31,64.42,64.3,64.42,136077.0,63.9078,64.0171,63.8979,64.0171,136077.0
2023-07-17 11:50:00,64.44,64.51,64.36,64.44,131585.0,64.037,64.1065,63.9575,64.037,131585.0
2023-07-17 11:55:00,64.42,64.48,64.37,64.39,98899.0,64.0171,64.0767,63.9674,63.9873,98899.0
2023-07-17 12:00:00,64.39,64.55,64.38,64.39,80502.0,63.9873,64.1463,63.9774,63.9873,80502.0
2023-07-17 12:05:00,64.39,64.48,64.38,64.42,111679.0,63.9873,64.0767,63.9774,64.0171,111679.0
2023-07-17 12:10:00,64.42,64.47,64.37,64.42,97594.0,64.0171,64.0668,63.9674,64.0171,97594.0
2023-07-17 12:15:00,64.41,64.47,64.38,64.47,51433.0,64.0072,64.0668,63.9774,64.0668,51433.0
2023-07-17 12:20:00,64.47,64.5,64.39,64.41,106046.0,64.0668,64.0966,63.9873,64.0072,106046.0
2023-07-17 12:25:00,64.4,64.4,64.19,64.29,36435.0,63.9972,63.9972,63.7886,63.8879,36435.0
2023-07-17 12:30:00,64.31,64.32,64.2,64.22,23999.0,63.9078,63.9177,63.7985,63.8184,23999.0
2023-07-17 12:35:00,64.22,64.25,64.13,64.16,22428.0,63.8184,63.8482,63.7289,63.7587,22428.0
2023-07-17 12:40:00,64.16,64.23,64.13,64.18,26907.0,63.7587,63.8283,63.7289,63.7786,26907.0
2023-07-17 12:45:00,64.19,64.22,64.14,64.16,27809.0,63.7886,63.8184,63.7389,63.7587,27809.0
2023-07-17 12:50:00,64.16,64.22,64.12,64.18,80380.0,63.7587,63.8184,63.719,63.7786,80380.0
2023-07-17 12:55:00,64.17,64.25,64.14,64.24,30769.0,63.7687,63.8482,63.7389,63.8382,30769.0
2023-07-17 13:00:00,64.25,64.25,64.12,64.17,34792.0,63.8482,63.8482,63.719,63.7687,34792.0
2023-07-17 13:05:00,64.18,64.26,64.07,64.15,37013.0,63.7786,63.8581,63.6693,63.7488,37013.0
2023-07-17 13:10:00,64.16,64.2,64.07,64.14,82853.0,63.7587,63.7985,63.6693,63.7389,82853.0
2023-07-17 13:15:00,64.13,64.17,64.1,64.13,50982.0,63.7289,63.7687,63.6991,63.7289,50982.0
2023-07-17 13:20:00,64.12,64.12,64.01,64.03,34380.0,63.719,63.719,63.6097,63.6296,34380.0
2023-07-17 13:25:00,64.02,64.05,64.0,64.02,30241.0,63.6196,63.6494,63.5997,63.6196,30241.0
2023-07-17 13:30:00,64.03,64.14,64.03,64.08,37814.0,63.6296,63.7389,63.6296,63.6792,37814.0
2023-07-17 13:35:00,64.08,64.09,63.99,64.04,39489.0,63.6792,63.6892,63.5898,63.6395,39489.0
2023-07-17 13:40:00,64.05,64.13,64.05,64.08,64921.0,63.6494,63.7289,63.6494,63.6792,64921.0
2023-07-17 13:45:00,64.1,64.26,64.09,64.25,45822.0,63.6991,63.8581,63.6892,63.8482,45822.0
2023-07-17 13:50:00,64.25,64.27,64.16,64.17,21047.0,63.8482,63.8681,63.7587,63.7687,21047.0
2023-07-17 13:55:00,64.16,64.16,64.04,64.13,82980.0,63.7587,63.7587,63.6395,63.7289,82980.0
2023-07-17 14:00:00,64.14,64.15,64.02,64.03,42782.0,63.7389,63.7488,63.6196,63.6296,42782.0
2023-07-17 14:05:00,64.02,64.04,63.93,64.03,29012.0,63.6196,63.6395,63.5302,63.6296,29012.0
2023-07-17 14:10:00,64.02,64.07,63.96,63.97,27479.0,63.6196,63.6693,63.56,63.5699,27479.0
2023-07-17 14:15:00,63.98,64.05,63.96,64.02,70214.0,63.5799,63.6494,63.56,63.6196,70214.0
2023-07-17 14:20:00,64.02,64.08,64.02,64.06,46596.0,63.6196,63.6792,63.6196,63.6594,46596.0
2023-07-17 14:25:00,64.06,64.06,63.96,64.0,28453.0,63.6594,63.6594,63.56,63.5997,28453.0
2023-07-17 14:30:00,64.0,64.04,63.91,63.92,32228.0,63.5997,63.6395,63.5103,63.5202,32228.0
2023-07-17 14:35:00,63.91,64.02,63.91,63.98,32232.0,63.5103,63.6196,63.5103,63.5799,32232.0
2023-07-17 14:40:00,63.98,64.15,63.97,64.13,38647.0,63.5799,63.7488,63.5699,63.7289,38647.0
2023-07-17 14:45:00,64.13,64.19,64.13,64.16,28142.0,63.7289,63.7886,63.7289,63.7587,28142.0
2023-07-17 14:50:00,64.16,64.26,64.12,64.25,39811.0,63.7587,63.8581,63.719,63.8482,39811.0
2023-07-17 14:55:00,64.25,64.35,64.25,64.28,36001.0,63.8482,63.9476,63.8482,63.878,36001.0
2023-07-17 15:00:00,64.29,64.48,64.26,64.47,44469.0,63.8879,64.0767,63.8581,64.0668,44469.0
2023-07-17 15:05:00,64.47,64.58,64.47,64.55,67279.0,64.0668,64.1761,64.0668,64.1463,67279.0
2023-07-17 15:10:00,64.56,64.63,64.54,64.59,58011.0,64.1562,64.2258,64.1364,64.186,58011.0
2023-07-17 15:15:00,64.59,64.9,64.56,64.84,111492.0,64.186,64.4941,64.1562,64.4345,111492.0
2023-07-17 15:20:00,64.86,64.94,64.7,64.83,131331.0,64.4544,64.5339,64.2954,64.4245,131331.0
2023-07-17 15:25:00,64.83,64.84,64.71,64.78,80982.0,64.4245,64.4345,64.3053,64.3749,80982.0
2023-07-17 15:30:00,64.77,64.78,64.5,64.55,101621.0,64.3649,64.3749,64.0966,64.1463,101621.0
2023-07-17 15:35:00,64.54,64.58,64.48,64.53,81240.0,64.1364,64.1761,64.0767,64.1264,81240.0
2023-07-17 15:40:00,64.53,64.58,64.49,64.53,111075.0,64.1264,64.1761,64.0867,64.1264,111075.0
2023-07-17 15:45:00,64.52,64.6,64.43,64.44,113818.0,64.1165,64.196,64.027,64.037,113818.0
2023-07-17 15:50:00,64.42,64.72,64.34,64.66,254048.0,64.0171,64.3152,63.9376,64.2556,254048.0
2023-07-17 15:55:00,64.65,64.68,64.47,64.56,445424.0,64.2457,64.2755,64.0668,64.1562,445424.0
2023-07-18 09:30:00,65.4,65.73,64.74,64.78,531548.0,64.991,65.3189,64.3351,64.3749,531548.0
2023-07-18 09:35:00,64.78,64.84,64.2,64.42,122473.0,64.3749,64.4345,63.7985,64.0171,122473.0
2023-07-18 09:40:00,64.4,64.84,64.33,64.82,124921.0,63.9972,64.4345,63.9277,64.4146,124921.0
2023-07-18 09:45:00,64.82,64.97,64.73,64.78,106631.0,64.4146,64.5637,64.3252,64.3749,106631.0
2023-07-18 09:50:00,64.78,64.78,64.42,64.67,101448.0,64.3749,64.3749,64.0171,64.2655,101448.0
2023-07-18 09:55:00,64.65,64.9,64.53,64.83,97517.0,64.2457,64.4941,64.1264,64.4245,97517.0
2023-07-18 10:00:00,64.84,64.97,64.72,64.79,101133.0,64.4345,64.5637,64.3152,64.3848,101133.0
2023-07-18 10:05:00,64.79,65.03,64.6,64.99,92955.0,64.3848,64.6233,64.196,64.5835,92955.0
2023-07-18 10:10:00,64.99,65.18,64.92,65.16,100080.0,64.5835,64.7724,64.514,64.7525,100080.0
2023-07-18 10:15:00,65.16,65.22,65.0,65.1,103512.0,64.7525,64.8121,64.5935,64.6929,103512.0
2023-07-18 10:20:00,65.11,65.23,65.03,65.06,98330.0,64.7028,64.822,64.6233,64.6531,98330.0
2023-07-18 10:25:00,65.05,65.05,64.82,64.91,64373.0,64.6432,64.6432,64.4146,64.504,64373.0
2023-07-18 10:30:00,64.9,64.92,64.51,64.53,100940.0,64.4941,64.514,64.1065,64.1264,100940.0
2023-07-18 10:35:00,64.54,64.66,64.52,64.61,54928.0,64.1364,64.2556,64.1165,64.2059,54928.0
2023-07-18 10:40:00,64.62,64.86,64.6,64.85,88471.0,64.2159,64.4544,64.196,64.4444,88471.0
2023-07-18 10:45:00,64.85,65.02,64.81,64.94,75999.0,64.4444,64.6134,64.4047,64.5339,75999.0
2023-07-18 10:50:00,64.95,64.96,64.66,64.76,75740.0,64.5438,64.5537,64.2556,64.355,75740.0
2023-07-18 10:55:00,64.76,64.77,64.62,64.63,31162.0,64.355,64.3649,64.2159,64.2258,31162.0
2023-07-18 11:00:00,64.64,64.7,64.51,64.59,49820.0,64.2357,64.2954,64.1065,64.186,49820.0
2023-07-18 11:05:00,64.6,64.69,64.53,64.69,51679.0,64.196,64.2854,64.1264,64.2854,51679.0
2023-07-18 11:10:00,64.69,64.76,64.61,64.67,24914.0,64.2854,64.355,64.2059,64.2655,24914.0
2023-07-18 11:15:00,64.68,64.79,64.66,64.71,34596.0,64.2755,64.3848,64.2556,64.3053,34596.0
2023-07-18 11:20:00,64.71,64.72,64.6,64.7,28830.0,64.3053,64.3152,64.196,64.2954,28830.0
2023-07-18 11:25:00,64.7,64.76,64.52,64.53,45430.0,64.2954,64.355,64.1165,64.1264,45430.0
2023-07-18 11:30:00,64.52,64.59,64.45,64.49,62221.0,64.1165,64.186,64.0469,64.0867,62221.0
2023-07-18 11:35:00,64.48,64.53,64.4,64.47,51980.0,64.0767,64.1264,63.9972,64.0668,51980.0
2023-07-18 11:40:00,64.48,64.51,64.3,64.41,50994.0,64.0767,64.1065,63.8979,64.0072,50994.0
2023-07-18 11:45:00,64.41,64.8,64.39,64.74,136175.0,64.0072,64.3947,63.9873,64.3351,136175.0
2023-07-18 11:50:00,64.74,64.99,64.7,64.92,96296.0,64.3351,64.5835,64.2954,64.514,96296.0
2023-07-18 11:55:00,64.96,65.12,64.92,65.1,55568.0,64.5537,64.7127,64.514,64.6929,55568.0
2023-07-18 12:00:00,65.09,65.09,64.93,64.94,41190.0,64.6829,64.6829,64.5239,64.5339,41190.0
2023-07-18 12:05:00,64.94,65.03,64.91,64.92,56923.0,64.5339,64.6233,64.504,64.514,56923.0
2023-07-18 12:10:00,64.92,64.97,64.86,64.88,43378.0,64.514,64.5637,64.4544,64.4742,43378.0
2023-07-18 12:15:00,64.89,65.1,64.84,65.0,70005.0,64.4842,64.6929,64.4345,64.5935,70005.0
2023-07-18 12:20:00,65.01,65.02,64.76,64.76,78640.0,64.6034,64.6134,64.355,64.355,78640.0
2023-07-18 12:25:00,64.76,64.95,64.72,64.95,38081.0,64.355,64.5438,64.3152,64.5438,38081.0
2023-07-18 12:30:00,64.96,64.99,64.86,64.93,77589.0,64.5537,64.5835,64.4544,64.5239,77589.0
2023-07-18 12:35:00,64.92,65.1,64.89,65.09,47078.0,64.514,64.6929,64.4842,64.6829,47078.0
2023-07-18 12:40:00,65.08,65.1,64.9,65.0,34688.0,64.673,64.6929,64.4941,64.5935,34688.0
2023-07-18 12:45:00,65.01,65.04,64.94,65.03,25186.0,64.6034,64.6332,64.5339,64.6233,25186.0
2023-07-18 12:50:00,65.02,65.03,64.84,64.84,23915.0,64.6134,64.6233,64.4345,64.4345,23915.0
2023-07-18 12:55:00,64.84,64.97,64.78,64.97,34020.0,64.4345,64.5637,64.3749,64.5637,34020.0
2023-07-18 13:00:00,64.97,65.08,64.96,65.03,57669.0,64.5637,64.673,64.5537,64.6233,57669.0
2023-07-18 13:05:00,65.03,65.11,64.99,65.02,69353.0,64.6233,64.7028,64.5835,64.6134,69353.0
2023-07-18 13:10:00,65.02,65.12,64.99,65.06,44535.0,64.6134,64.7127,64.5835,64.6531,44535.0
2023-07-18 13:15:00,65.06,65.1,65.0,65.03,45085.0,64.6531,64.6929,64.5935,64.6233,45085.0
2023-07-18 13:20:00,65.04,65.05,64.91,64.97,33393.0,64.6332,64.6432,64.504,64.5637,33393.0
2023-07-18 13:25:00,64.98,65.06,64.96,65.06,19119.0,64.5736,64.6531,64.5537,64.6531,19119.0
2023-07-18 13:30:00,65.06,65.11,65.01,65.09,41213.0,64.6531,64.7028,64.6034,64.6829,41213.0
2023-07-18 13:35:00,65.08,65.08,65.01,65.06,29734.0,64.673,64.673,64.6034,64.6531,29734.0
2023-07-18 13:40:00,65.06,65.26,65.06,65.26,99870.0,64.6531,64.8519,64.6531,64.8519,99870.0
2023-07-18 13:45:00,65.25,65.33,65.16,65.33,77206.0,64.8419,64.9214,64.7525,64.9214,77206.0
2023-07-18 13:50:00,65.34,65.34,65.24,65.28,43800.0,64.9314,64.9314,64.832,64.8717,43800.0
2023-07-18 13:55:00,65.28,65.36,65.17,65.35,62871.0,64.8717,64.9512,64.7624,64.9413,62871.0
2023-07-18 14:00:00,65.36,65.42,65.27,65.33,79218.0,64.9512,65.0109,64.8618,64.9214,79218.0
2023-07-18 14:05:00,65.33,65.38,65.31,65.34,36227.0,64.9214,64.9711,64.9015,64.9314,36227.0
2023-07-18 14:10:00,65.34,65.61,65.33,65.59,192164.0,64.9314,65.1997,64.9214,65.1798,192164.0
2023-07-18 14:15:00,65.59,65.61,65.39,65.55,123630.0,65.1798,65.1997,64.981,65.14,123630.0
2023-07-18 14:20:00,65.55,65.66,65.49,65.59,78132.0,65.14,65.2494,65.0804,65.1798,78132.0
2023-07-18 14:25:00,65.59,65.61,65.54,65.59,55082.0,65.1798,65.1997,65.1301,65.1798,55082.0
2023-07-18 14:30:00,65.61,65.63,65.53,65.54,38969.0,65.1997,65.2195,65.1202,65.1301,38969.0
2023-07-18 14:35:00,65.54,65.55,65.49,65.5,44377.0,65.1301,65.14,65.0804,65.0904,44377.0
2023-07-18 14:40:00,65.5,65.57,65.45,65.55,30081.0,65.0904,65.1599,65.0407,65.14,30081.0
2023-07-18 14:45:00,65.55,65.64,65.53,65.64,38686.0,65.14,65.2295,65.1202,65.2295,38686.0
2023-07-18 14:50:00,65.64,65.68,65.54,65.66,56751.0,65.2295,65.2692,65.1301,65.2494,56751.0
2023-07-18 14:55:00,65.66,65.73,65.64,65.67,34537.0,65.2494,65.3189,65.2295,65.2593,34537.0
2023-07-18 15:00:00,65.67,65.7,65.48,65.66,63119.0,65.2593,65.2891,65.0705,65.2494,63119.0
2023-07-18 15:05:00,65.65,65.81,65.65,65.8,68517.0,65.2394,65.3984,65.2394,65.3885,68517.0
2023-07-18 15:10:00,65.81,65.86,65.72,65.85,80038.0,65.3984,65.4481,65.309,65.4382,80038.0
2023-07-18 15:15:00,65.86,65.98,65.82,65.84,101655.0,65.4481,65.5674,65.4084,65.4282,101655.0
2023-07-18 15:20:00,65.84,65.87,65.72,65.85,83627.0,65.4282,65.458,65.309,65.4382,83627.0
2023-07-18 15:25:00,65.86,65.88,65.78,65.88,70894.0,65.4481,65.468,65.3686,65.468,70894.0
2023-07-18 15:30:00,65.87,65.92,65.76,65.8,104066.0,65.458,65.5077,65.3487,65.3885,104066.0
2023-07-18 15:35:00,65.79,65.9,65.78,65.88,115772.0,65.3785,65.4879,65.3686,65.468,115772.0
2023-07-18 15:40:00,65.88,65.95,65.86,65.92,110475.0,65.468,65.5375,65.4481,65.5077,110475.0
2023-07-18 15:45:00,65.93,66.03,65.91,65.93,172750.0,65.5177,65.617,65.4978,65.5177,172750.0
2023-07-18 15:50:00,65.93,66.05,65.91,65.95,263043.0,65.5177,65.6369,65.4978,65.5375,263043.0
2023-07-18 15:55:00,65.94,65.97,65.72,65.72,689823.0,65.5276,65.5574,65.309,65.309,689823.0
2023-07-19 09:30:00,65.99,66.53,65.99,66.2,302595.0,65.5773,66.1139,65.5773,65.786,302595.0
2023-07-19 09:35:00,66.2,66.27,65.86,66.05,104595.0,65.786,65.8555,65.4481,65.6369,104595.0
2023-07-19 09:40:00,66.07,66.48,66.04,66.36,118988.0,65.6568,66.0642,65.627,65.945,118988.0
2023-07-19 09:45:00,66.36,66.36,65.94,65.97,97337.0,65.945,65.945,65.5276,65.5574,97337.0
2023-07-19 09:50:00,65.95,65.97,65.61,65.89,98037.0,65.5375,65.5574,65.1997,65.4779,98037.0
2023-07-19 09:55:00,65.89,65.95,65.72,65.95,84036.0,65.4779,65.5375,65.309,65.5375,84036.0
2023-07-19 10:00:00,65.96,66.13,65.81,66.07,81859.0,65.5475,65.7164,65.3984,65.6568,81859.0
2023-07-19 10:05:00,66.07,66.17,65.87,66.14,244909.0,65.6568,65.7562,65.458,65.7264,244909.0
2023-07-19 10:10:00,66.16,66.2,66.02,66.03,317727.0,65.7462,65.786,65.6071,65.617,317727.0
2023-07-19 10:15:00,66.05,66.14,65.95,66.13,148434.0,65.6369,65.7264,65.5375,65.7164,148434.0
2023-07-19 10:20:00,66.13,66.23,66.05,66.21,243441.0,65.7164,65.8158,65.6369,65.7959,243441.0
2023-07-19 10:25:00,66.21,66.27,65.96,66.05,86168.0,65.7959,65.8555,65.5475,65.6369,86168.0
2023-07-19 10:30:00,66.05,66.19,66.04,66.18,157203.0,65.6369,65.776,65.627,65.7661,157203.0
2023-07-19 10:35:00,66.16,66.24,66.1,66.17,73815.0,65.7462,65.8257,65.6866,65.7562,73815.0
2023-07-19 10:40:00,66.16,66.52,66.12,66.48,154597.0,65.7462,66.104,65.7065,66.0642,154597.0
2023-07-19 10:45:00,66.47,66.5,66.37,66.42,110801.0,66.0543,66.0841,65.9549,66.0046,110801.0
2023-07-19 10:50:00,66.41,66.52,66.24,66.25,104494.0,65.9947,66.104,65.8257,65.8357,104494.0
2023-07-19 10:55:00,66.25,66.42,66.11,66.4,88244.0,65.8357,66.0046,65.6965,65.9847,88244.0
2023-07-19 11:00:00,66.4,66.53,66.33,66.42,119011.0,65.9847,66.1139,65.9152,66.0046,119011.0
2023-07-19 11:05:00,66.42,66.51,66.36,66.36,85969.0,66.0046,66.094,65.945,65.945,85969.0
2023-07-19 11:10:00,66.36,66.47,66.34,66.47,71612.0,65.945,66.0543,65.9251,66.0543,71612.0
2023-07-19 11:15:00,66.47,66.75,66.44,66.66,195584.0,66.0543,66.3325,66.0245,66.2431,195584.0
2023-07-19 11:20:00,66.65,66.73,66.58,66.66,155815.0,66.2332,66.3127,66.1636,66.2431,155815.0
2023-07-19 11:25:00,66.66,66.77,66.64,66.74,205203.0,66.2431,66.3524,66.2232,66.3226,205203.0
2023-07-19 11:30:00,66.74,66.79,66.66,66.75,90442.0,66.3226,66.3723,66.2431,66.3325,90442.0
2023-07-19 11:35:00,66.76,66.78,66.64,66.66,113552.0,66.3425,66.3624,66.2232,66.2431,113552.0
2023-07-19 11:40:00,66.67,66.71,66.62,66.68,132388.0,66.253,66.2928,66.2034,66.263,132388.0
2023-07-19 11:45:00,66.69,66.78,66.69,66.73,44016.0,66.2729,66.3624,66.2729,66.3127,44016.0
2023-07-19 11:50:00,66.73,66.75,66.64,66.67,42629.0,66.3127,66.3325,66.2232,66.253,42629.0
2023-07-19 11:55:00,66.68,66.69,66.5,66.66,73695.0,66.263,66.2729,66.0841,66.2431,73695.0
2023-07-19 12:00:00,66.64,66.81,66.57,66.67,63284.0,66.2232,66.3922,66.1537,66.253,63284.0
2023-07-19 12:05:00,66.68,66.76,66.57,66.71,55835.0,66.263,66.3425,66.1537,66.2928,55835.0
2023-07-19 12:10:00,66.71,66.77,66.61,66.64,84668.0,66.2928,66.3524,66.1934,66.2232,84668.0
2023-07-19 12:15:00,66.63,66.63,66.47,66.58,99211.0,66.2133,66.2133,66.0543,66.1636,99211.0
2023-07-19 12:20:00,66.58,66.61,66.11,66.12,115107.0,66.1636,66.1934,65.6965,65.7065,115107.0
2023-07-19 12:25:00,66.11,66.29,66.01,66.11,161504.0,65.6965,65.8754,65.5972,65.6965,161504.0
2023-07-19 12:30:00,66.07,66.23,65.91,66.22,88972.0,65.6568,65.8158,65.4978,65.8059,88972.0
2023-07-19 12:35:00,66.22,66.22,65.83,65.83,175427.0,65.8059,65.8059,65.4183,65.4183,175427.0
2023-07-19 12:40:00,65.83,65.85,65.74,65.81,79348.0,65.4183,65.4382,65.3289,65.3984,79348.0
2023-07-19 12:45:00,65.79,65.93,65.79,65.81,97267.0,65.3785,65.5177,65.3785,65.3984,97267.0
2023-07-19 12:50:00,65.81,66.07,65.79,66.05,59236.0,65.3984,65.6568,65.3785,65.6369,59236.0
2023-07-19 12:55:00,66.05,66.12,66.03,66.09,30882.0,65.6369,65.7065,65.617,65.6767,30882.0
2023-07-19 13:00:00,66.1,66.18,66.05,66.06,36192.0,65.6866,65.7661,65.6369,65.6469,36192.0
2023-07-19 13:05:00,66.03,66.05,65.74,65.81,74307.0,65.617,65.6369,65.3289,65.3984,74307.0
2023-07-19 13:10:00,65.79,65.81,65.7,65.76,35475.0,65.3785,65.3984,65.2891,65.3487,35475.0
2023-07-19 13:15:00,65.76,65.8,65.66,65.66,45065.0,65.3487,65.3885,65.2494,65.2494,45065.0
2023-07-19 13:20:00,65.66,65.8,65.61,65.76,43853.0,65.2494,65.3885,65.1997,65.3487,43853.0
2023-07-19 13:25:00,65.74,65.77,65.62,65.7,34965.0,65.3289,65.3587,65.2096,65.2891,34965.0
2023-07-19 13:30:00,65.69,65.77,65.55,65.55,36695.0,65.2792,65.3587,65.14,65.14,36695.0
2023-07-19 13:35:00,65.52,65.6,65.44,65.48,69849.0,65.1102,65.1897,65.0307,65.0705,69849.0
2023-07-19 13:40:00,65.47,65.61,65.46,65.57,82039.0,65.0605,65.1997,65.0506,65.1599,82039.0
2023-07-19 13:45:00,65.57,65.66,65.54,65.56,39228.0,65.1599,65.2494,65.1301,65.15,39228.0
2023-07-19 13:50:00,65.58,65.63,65.48,65.48,31899.0,65.1699,65.2195,65.0705,65.0705,31899.0
2023-07-19 13:55:00,65.49,65.6,65.45,65.47,31626.0,65.0804,65.1897,65.0407,65.0605,31626.0
2023-07-19 14:00:00,65.48,65.48,65.33,65.39,48914.0,65.0705,65.0705,64.9214,64.981,48914.0
2023-07-19 14:05:00,65.38,65.39,65.17,65.21,77452.0,64.9711,64.981,64.7624,64.8022,77452.0
2023-07-19 14:10:00,65.22,65.29,65.16,65.23,70604.0,64.8121,64.8817,64.7525,64.822,70604.0
2023-07-19 14:15:00,65.23,65.29,65.12,65.13,55249.0,64.822,64.8817,64.7127,64.7227,55249.0
2023-07-19 14:20:00,65.13,65.22,65.03,65.04,56919.0,64.7227,64.8121,64.6233,64.6332,56919.0
2023-07-19 14:25:00,65.04,65.13,65.0,65.05,71599.0,64.6332,64.7227,64.5935,64.6432,71599.0
2023-07-19 14:30:00,65.05,65.18,65.03,65.14,68259.0,64.6432,64.7724,64.6233,64.7326,68259.0
2023-07-19 14:35:00,65.14,65.17,65.04,65.07,59048.0,64.7326,64.7624,64.6332,64.663,59048.0
2023-07-19 14:40:00,65.05,65.14,65.01,65.05,89383.0,64.6432,64.7326,64.6034,64.6432,89383.0
2023-07-19 14:45:00,65.05,65.13,64.92,64.92,84724.0,64.6432,64.7227,64.514,64.514,84724.0
2023-07-19 14:50:00,64.92,65.01,64.88,64.93,70319.0,64.514,64.6034,64.4742,64.5239,70319.0
2023-07-19 14:55:00,64.93,64.96,64.86,64.93,85558.0,64.5239,64.5537,64.4544,64.5239,85558.0
2023-07-19 15:00:00,64.93,65.21,64.93,65.18,45240.0,64.5239,64.8022,64.5239,64.7724,45240.0
2023-07-19 15:05:00,65.18,65.33,65.13,65.31,33736.0,64.7724,64.9214,64.7227,64.9015,33736.0
2023-07-19 15:10:00,65.31,65.43,65.3,65.37,50122.0,64.9015,65.0208,64.8916,64.9612,50122.0
2023-07-19 15:15:00,65.36,65.5,65.35,65.48,77147.0,64.9512,65.0904,64.9413,65.0705,77147.0
2023-07-19 15:20:00,65.5,65.52,65.44,65.51,82606.0,65.0904,65.1102,65.0307,65.1003,82606.0
2023-07-19 15:25:00,65.51,65.59,65.47,65.54,58215.0,65.1003,65.1798,65.0605,65.1301,58215.0
2023-07-19 15:30:00,65.53,65.56,65.41,65.41,62782.0,65.1202,65.15,65.0009,65.0009,62782.0
2023-07-19 15:35:00,65.4,65.44,65.29,65.36,65038.0,64.991,65.0307,64.8817,64.9512,65038.0
2023-07-19 15:40:00,65.36,65.47,65.35,65.45,73093.0,64.9512,65.0605,64.9413,65.0407,73093.0
2023-07-19 15:45:00,65.45,65.61,65.42,65.61,92665.0,65.0407,65.1997,65.0109,65.1997,92665.0
2023-07-19 15:50:00,65.61,65.78,65.58,65.63,287462.0,65.1997,65.3686,65.1699,65.2195,287462.0
2023-07-19 15:55:00,65.63,65.72,65.59,65.59,479152.0,65.2195,65.309,65.1798,65.1798,479152.0
2023-07-20 09:30:00,64.63,65.02,64.3,64.73,240409.0,64.2258,64.6134,63.8979,64.3252,240409.0
2023-07-20 09:35:00,64.72,64.73,64.44,64.57,160163.0,64.3152,64.3252,64.037,64.1662,160163.0
2023-07-20 09:40:00,64.55,64.92,64.51,64.85,102526.0,64.1463,64.514,64.1065,64.4444,102526.0
2023-07-20 09:45:00,64.84,65.01,64.69,64.92,87326.0,64.4345,64.6034,64.2854,64.514,87326.0
2023-07-20 09:50:00,64.91,65.03,64.81,64.86,115600.0,64.504,64.6233,64.4047,64.4544,115600.0
2023-07-20 09:55:00,64.84,64.88,64.49,64.54,58383.0,64.4345,64.4742,64.0867,64.1364,58383.0
2023-07-20 10:00:00,64.55,64.67,64.31,64.31,81288.0,64.1463,64.2655,63.9078,63.9078,81288.0
2023-07-20 10:05:00,64.31,64.43,64.22,64.31,108612.0,63.9078,64.027,63.8184,63.9078,108612.0
2023-07-20 10:10:00,64.3,64.46,64.16,64.25,90522.0,63.8979,64.0569,63.7587,63.8482,90522.0
2023-07-20 10:15:00,64.26,64.34,64.23,64.29,50288.0,63.8581,63.9376,63.8283,63.8879,50288.0
2023-07-20 10:20:00,64.28,64.4,64.12,64.14,55523.0,63.878,63.9972,63.719,63.7389,55523.0
2023-07-20 10:25:00,64.17,64.21,64.07,64.13,71401.0,63.7687,63.8084,63.6693,63.7289,71401.0
2023-07-20 10:30:00,64.14,64.14,64.04,64.09,81101.0,63.7389,63.7389,63.6395,63.6892,81101.0
2023-07-20 10:35:00,64.06,64.18,63.83,63.86,112913.0,63.6594,63.7786,63.4308,63.4606,112913.0
2023-07-20 10:40:00,63.85,64.05,63.85,63.93,146313.0,63.4507,63.6494,63.4507,63.5302,146313.0
2023-07-20 10:45:00,63.92,64.01,63.8,63.95,153107.0,63.5202,63.6097,63.401,63.5501,153107.0
2023-07-20 10:50:00,63.95,64.25,63.95,64.2,85389.0,63.5501,63.8482,63.5501,63.7985,85389.0
2023-07-20 10:55:00,64.2,64.2,63.82,63.82,112872.0,63.7985,63.7985,63.4209,63.4209,112872.0
2023-07-20 11:00:00,63.86,64.15,63.82,64.13,66856.0,63.4606,63.7488,63.4209,63.7289,66856.0
2023-07-20 11:05:00,64.14,64.33,64.12,64.27,64697.0,63.7389,63.9277,63.719,63.8681,64697.0
2023-07-20 11:10:00,64.29,64.35,64.19,64.27,141209.0,63.8879,63.9476,63.7886,63.8681,141209.0
2023-07-20 11:15:00,64.27,64.28,64.0,64.02,115257.0,63.8681,63.878,63.5997,63.6196,115257.0
2023-07-20 11:20:00,64.02,64.05,63.91,63.92,77744.0,63.6196,63.6494,63.5103,63.5202,77744.0
2023-07-20 11:25:00,63.91,64.03,63.84,63.91,119602.0,63.5103,63.6296,63.4407,63.5103,119602.0
2023-07-20 11:30:00,63.92,64.04,63.9,63.93,160023.0,63.5202,63.6395,63.5004,63.5302,160023.0
2023-07-20 11:35:00,63.93,64.1,63.92,64.0,231127.0,63.5302,63.6991,63.5202,63.5997,231127.0
2023-07-20 11:40:00,64.01,64.03,63.87,63.94,52173.0,63.6097,63.6296,63.4706,63.5401,52173.0
2023-07-20 11:45:00,63.94,63.98,63.83,63.86,42820.0,63.5401,63.5799,63.4308,63.4606,42820.0
2023-07-20 11:50:00,63.86,64.0,63.85,63.94,32810.0,63.4606,63.5997,63.4507,63.5401,32810.0
2023-07-20 11:55:00,63.92,63.98,63.89,63.96,30255.0,63.5202,63.5799,63.4904,63.56,30255.0
2023-07-20 12:00:00,63.95,64.05,63.9,64.02,35941.0,63.5501,63.6494,63.5004,63.6196,35941.0
2023-07-20 12:05:00,64.01,64.04,63.92,63.94,38796.0,63.6097,63.6395,63.5202,63.5401,38796.0
2023-07-20 12:10:00,63.94,64.0,63.89,63.93,52868.0,63.5401,63.5997,63.4904,63.5302,52868.0
2023-07-20 12:15:00,63.94,64.05,63.9,63.91,70149.0,63.5401,63.6494,63.5004,63.5103,70149.0
2023-07-20 12:20:00,63.92,63.94,63.7,63.76,47527.0,63.5202,63.5401,63.3016,63.3612,47527.0
2023-07-20 12:25:00,63.76,63.81,63.68,63.69,26647.0,63.3612,63.4109,63.2817,63.2917,26647.0
2023-07-20 12:30:00,63.68,63.76,63.47,63.47,43559.0,63.2817,63.3612,63.0731,63.0731,43559.0
2023-07-20 12:35:00,63.47,63.68,63.44,63.61,45023.0,63.0731,63.2817,63.0432,63.2122,45023.0
2023-07-20 12:40:00,63.62,63.83,63.61,63.78,30214.0,63.2221,63.4308,63.2122,63.3811,30214.0
2023-07-20 12:45:00,63.76,63.78,63.71,63.74,22660.0,63.3612,63.3811,63.3116,63.3414,22660.0
2023-07-20 12:50:00,63.75,63.9,63.75,63.9,26563.0,63.3513,63.5004,63.3513,63.5004,26563.0
2023-07-20 12:55:00,63.9,63.91,63.76,63.8,38369.0,63.5004,63.5103,63.3612,63.401,38369.0
2023-07-20 13:00:00,63.79,63.92,63.71,63.9,41432.0,63.3911,63.5202,63.3116,63.5004,41432.0
2023-07-20 13:05:00,63.89,63.94,63.84,63.85,34131.0,63.4904,63.5401,63.4407,63.4507,34131.0
2023-07-20 13:10:00,63.85,64.04,63.83,63.99,44166.0,63.4507,63.6395,63.4308,63.5898,44166.0
2023-07-20 13:15:00,63.99,64.01,63.85,63.89,25421.0,63.5898,63.6097,63.4507,63.4904,25421.0
2023-07-20 13:20:00,63.89,64.02,63.88,63.95,23389.0,63.4904,63.6196,63.4805,63.5501,23389.0
2023-07-20 13:25:00,63.93,64.09,63.92,64.06,42692.0,63.5302,63.6892,63.5202,63.6594,42692.0
2023-07-20 13:30:00,64.04,64.22,64.01,64.21,94293.0,63.6395,63.8184,63.6097,63.8084,94293.0
2023-07-20 13:35:00,64.22,64.22,64.05,64.05,24546.0,63.8184,63.8184,63.6494,63.6494,24546.0
2023-07-20 13:40:00,64.04,64.24,64.03,64.22,30474.0,63.6395,63.8382,63.6296,63.8184,30474.0
2023-07-20 13:45:00,64.22,64.35,64.22,64.27,26796.0,63.8184,63.9476,63.8184,63.8681,26796.0
2023-07-20 13:50:00,64.27,64.28,64.15,64.2,33788.0,63.8681,63.878,63.7488,63.7985,33788.0
2023-07-20 13:55:00,64.2,64.2,64.03,64.05,33205.0,63.7985,63.7985,63.6296,63.6494,33205.0
2023-07-20 14:00:00,64.05,64.05,63.87,63.96,43079.0,63.6494,63.6494,63.4706,63.56,43079.0
2023-07-20 14:05:00,63.88,63.96,63.85,63.9,19092.0,63.4805,63.56,63.4507,63.5004,19092.0
2023-07-20 14:10:00,63.91,63.92,63.84,63.84,20208.0,63.5103,63.5202,63.4407,63.4407,20208.0
2023-07-20 14:15:00,63.84,63.88,63.64,63.64,35396.0,63.4407,63.4805,63.242,63.242,35396.0
2023-07-20 14:20:00,63.64,63.8,63.59,63.8,31514.0,63.242,63.401,63.1923,63.401,31514.0
2023-07-20 14:25:00,63.81,63.81,63.53,63.53,41461.0,63.4109,63.4109,63.1327,63.1327,41461.0
2023-07-20 14:30:00,63.54,63.62,63.49,63.58,69809.0,63.1426,63.2221,63.0929,63.1824,69809.0
2023-07-20 14:35:00,63.57,63.82,63.57,63.76,45831.0,63.1724,63.4209,63.1724,63.3612,45831.0
2023-07-20 14:40:00,63.77,63.84,63.62,63.65,39370.0,63.3712,63.4407,63.2221,63.2519,39370.0
2023-07-20 14:45:00,63.63,63.83,63.62,63.79,32740.0,63.2321,63.4308,63.2221,63.3911,32740.0
2023-07-20 14:50:00,63.79,63.81,63.62,63.65,38848.0,63.3911,63.4109,63.2221,63.2519,38848.0
2023-07-20 14:55:00,63.65,63.65,63.41,63.45,74306.0,63.2519,63.2519,63.0134,63.0532,74306.0
2023-07-20 15:00:00,63.46,63.54,63.18,63.2,91354.0,63.0631,63.1426,62.7849,62.8047,91354.0
2023-07-20 15:05:00,63.19,63.24,63.08,63.09,78159.0,62.7948,62.8445,62.6855,62.6954,78159.0
2023-07-20 15:10:00,63.1,63.21,63.04,63.11,74917.0,62.7054,62.8147,62.6457,62.7153,74917.0
2023-07-20 15:15:00,63.12,63.16,62.91,62.91,134680.0,62.7252,62.765,62.5166,62.5166,134680.0
2023-07-20 15:20:00,62.91,63.01,62.8,62.95,121025.0,62.5166,62.6159,62.4072,62.5563,121025.0
2023-07-20 15:25:00,62.94,63.12,62.94,63.1,82990.0,62.5464,62.7252,62.5464,62.7054,82990.0
2023-07-20 15:30:00,63.11,63.55,63.11,63.41,147309.0,62.7153,63.1526,62.7153,63.0134,147309.0
2023-07-20 15:35:00,63.4,63.47,63.29,63.37,195504.0,63.0035,63.0731,62.8942,62.9737,195504.0
2023-07-20 15:40:00,63.36,63.45,63.28,63.3,256173.0,62.9637,63.0532,62.8842,62.9041,256173.0
2023-07-20 15:45:00,63.3,63.3,63.13,63.16,233598.0,62.9041,62.9041,62.7352,62.765,233598.0
2023-07-20 15:50:00,63.17,63.48,63.17,63.35,302092.0,62.7749,63.083,62.7749,62.9538,302092.0
2023-07-20 15:55:00,63.35,63.44,63.05,63.24,1488271.0,62.9538,63.0432,62.6557,62.8445,1488271.0
2023-07-21 09:30:00,64.09,64.66,63.77,64.6,266263.0,63.6892,64.2556,63.3712,64.196,266263.0
2023-07-21 09:35:00,64.63,64.67,64.03,64.06,123037.0,64.2258,64.2655,63.6296,63.6594,123037.0
2023-07-21 09:40:00,64.05,64.25,63.93,64.15,80881.0,63.6494,63.8482,63.5302,63.7488,80881.0
2023-07-21 09:45:00,64.16,64.34,63.72,63.81,101825.0,63.7587,63.9376,63.3215,63.4109,101825.0
2023-07-21 09:50:00,63.79,63.92,63.67,63.83,51718.0,63.3911,63.5202,63.2718,63.4308,51718.0
2023-07-21 09:55:00,63.85,63.98,63.6,63.66,94032.0,63.4507,63.5799,63.2022,63.2619,94032.0
2023-07-21 10:00:00,63.65,63.69,63.23,63.32,84521.0,63.2519,63.2917,62.8346,62.924,84521.0
2023-07-21 10:05:00,63.3,63.57,63.24,63.53,73280.0,62.9041,63.1724,62.8445,63.1327,73280.0
2023-07-21 10:10:00,63.52,63.99,63.48,63.96,95295.0,63.1227,63.5898,63.083,63.56,95295.0
2023-07-21 10:15:00,63.97,64.07,63.91,64.02,52043.0,63.5699,63.6693,63.5103,63.6196,52043.0
2023-07-21 10:20:00,64.02,64.03,63.67,63.69,50284.0,63.6196,63.6296,63.2718,63.2917,50284.0
2023-07-21 10:25:00,63.68,63.71,63.29,63.29,34939.0,63.2817,63.3116,62.8942,62.8942,34939.0
2023-07-21 10:30:00,63.3,63.49,63.29,63.33,57835.0,62.9041,63.0929,62.8942,62.9339,57835.0
2023-07-21 10:35:00,63.33,63.55,63.21,63.33,60144.0,62.9339,63.1526,62.8147,62.9339,60144.0
2023-07-21 10:40:00,63.35,63.51,63.26,63.42,58817.0,62.9538,63.1128,62.8644,63.0234,58817.0
2023-07-21 10:45:00,63.42,63.62,63.37,63.48,69901.0,63.0234,63.2221,62.9737,63.083,69901.0
2023-07-21 10:50:00,63.47,63.52,63.3,63.32,53405.0,63.0731,63.1227,62.9041,62.924,53405.0
2023-07-21 10:55:00,63.32,63.34,63.19,63.3,57259.0,62.924,62.9439,62.7948,62.9041,57259.0
2023-07-21 11:00:00,63.3,63.47,63.3,63.33,43464.0,62.9041,63.0731,62.9041,62.9339,43464.0
2023-07-21 11:05:00,63.34,63.79,63.34,63.78,48639.0,62.9439,63.3911,62.9439,63.3811,48639.0
2023-07-21 11:10:00,63.8,63.88,63.7,63.77,36960.0,63.401,63.4805,63.3016,63.3712,36960.0
2023-07-21 11:15:00,63.8,63.87,63.76,63.77,35848.0,63.401,63.4706,63.3612,63.3712,35848.0
2023-07-21 11:20:00,63.76,63.91,63.76,63.86,22532.0,63.3612,63.5103,63.3612,63.4606,22532.0
2023-07-21 11:25:00,63.86,63.92,63.81,63.9,38755.0,63.4606,63.5202,63.4109,63.5004,38755.0
2023-07-21 11:30:00,63.89,63.89,63.7,63.75,35223.0,63.4904,63.4904,63.3016,63.3513,35223.0
2023-07-21 11:35:00,63.77,63.81,63.69,63.78,30338.0,63.3712,63.4109,63.2917,63.3811,30338.0
2023-07-21 11:40:00,63.79,63.79,63.63,63.69,41061.0,63.3911,63.3911,63.2321,63.2917,41061.0
2023-07-21 11:45:00,63.69,63.83,63.62,63.83,50148.0,63.2917,63.4308,63.2221,63.4308,50148.0
2023-07-21 11:50:00,63.83,63.91,63.64,63.65,38826.0,63.4308,63.5103,63.242,63.2519,38826.0
2023-07-21 11:55:00,63.63,63.8,63.61,63.79,57887.0,63.2321,63.401,63.2122,63.3911,57887.0
2023-07-21 12:00:00,63.78,63.85,63.68,63.72,61882.0,63.3811,63.4507,63.2817,63.3215,61882.0
2023-07-21 12:05:00,63.69,63.79,63.65,63.74,27675.0,63.2917,63.3911,63.2519,63.3414,27675.0
2023-07-21 12:10:00,63.74,63.83,63.7,63.79,33464.0,63.3414,63.4308,63.3016,63.3911,33464.0
2023-07-21 12:15:00,63.8,63.91,63.79,63.88,31083.0,63.401,63.5103,63.3911,63.4805,31083.0
2023-07-21 12:20:00,63.88,64.01,63.87,63.94,30590.0,63.4805,63.6097,63.4706,63.5401,30590.0
2023-07-21 12:25:00,63.94,63.95,63.83,63.84,27138.0,63.5401,63.5501,63.4308,63.4407,27138.0
2023-07-21 12:30:00,63.84,63.93,63.83,63.89,26942.0,63.4407,63.5302,63.4308,63.4904,26942.0
2023-07-21 12:35:00,63.87,63.88,63.78,63.82,20526.0,63.4706,63.4805,63.3811,63.4209,20526.0
2023-07-21 12:40:00,63.84,63.95,63.72,63.79,41574.0,63.4407,63.5501,63.3215,63.3911,41574.0
2023-07-21 12:45:00,63.79,63.87,63.7,63.86,34074.0,63.3911,63.4706,63.3016,63.4606,34074.0
2023-07-21 12:50:00,63.86,63.97,63.81,63.92,34736.0,63.4606,63.5699,63.4109,63.5202,34736.0
2023-07-21 12:55:00,63.9,63.99,63.87,63.98,32112.0,63.5004,63.5898,63.4706,63.5799,32112.0
2023-07-21 13:00:00,63.98,64.03,63.95,63.99,40143.0,63.5799,63.6296,63.5501,63.5898,40143.0
2023-07-21 13:05:00,63.99,64.03,63.94,64.01,44509.0,63.5898,63.6296,63.5401,63.6097,44509.0
2023-07-21 13:10:00,64.0,64.07,63.97,64.0,48623.0,63.5997,63.6693,63.5699,63.5997,48623.0
2023-07-21 13:15:00,64.0,64.07,63.99,64.02,135023.0,63.5997,63.6693,63.5898,63.6196,135023.0
2023-07-21 13:20:00,64.03,64.03,63.91,63.93,58548.0,63.6296,63.6296,63.5103,63.5302,58548.0
2023-07-21 13:25:00,63.93,64.01,63.91,64.0,68031.0,63.5302,63.6097,63.5103,63.5997,68031.0
2023-07-21 13:30:00,64.0,64.01,63.95,63.99,62300.0,63.5997,63.6097,63.5501,63.5898,62300.0
2023-07-21 13:35:00,63.98,64.0,63.82,63.97,72079.0,63.5799,63.5997,63.4209,63.5699,72079.0
2023-07-21 13:40:00,63.97,64.04,63.92,64.03,61360.0,63.5699,63.6395,63.5202,63.6296,61360.0
2023-07-21 13:45:00,64.02,64.05,63.94,64.05,31644.0,63.6196,63.6494,63.5401,63.6494,31644.0
2023-07-21 13:50:00,64.05,64.13,64.0,64.1,340695.0,63.6494,63.7289,63.5997,63.6991,340695.0
2023-07-21 13:55:00,64.09,64.16,64.01,64.14,50127.0,63.6892,63.7587,63.6097,63.7389,50127.0
2023-07-21 14:00:00,64.15,64.15,64.0,64.02,37942.0,63.7488,63.7488,63.5997,63.6196,37942.0
2023-07-21 14:05:00,64.02,64.02,63.9,63.99,30666.0,63.6196,63.6196,63.5004,63.5898,30666.0
2023-07-21 14:10:00,64.0,64.0,63.73,63.75,45562.0,63.5997,63.5997,63.3314,63.3513,45562.0
2023-07-21 14:15:00,63.75,63.85,63.71,63.78,42625.0,63.3513,63.4507,63.3116,63.3811,42625.0
2023-07-21 14:20:00,63.79,63.84,63.73,63.74,38456.0,63.3911,63.4407,63.3314,63.3414,38456.0
2023-07-21 14:25:00,63.74,63.79,63.66,63.78,42537.0,63.3414,63.3911,63.2619,63.3811,42537.0
2023-07-21 14:30:00,63.78,63.82,63.69,63.77,32046.0,63.3811,63.4209,63.2917,63.3712,32046.0
2023-07-21 14:35:00,63.77,63.88,63.75,63.84,34844.0,63.3712,63.4805,63.3513,63.4407,34844.0
2023-07-21 14:40:00,63.85,63.99,63.84,63.91,79563.0,63.4507,63.5898,63.4407,63.5103,79563.0
2023-07-21 14:45:00,63.9,63.97,63.85,63.95,28942.0,63.5004,63.5699,63.4507,63.5501,28942.0
2023-07-21 14:50:00,63.95,63.96,63.82,63.85,36538.0,63.5501,63.56,63.4209,63.4507,36538.0
2023-07-21 14:55:00,63.85,63.85,63.75,63.79,29604.0,63.4507,63.4507,63.3513,63.3911,29604.0
2023-07-21 15:00:00,63.8,63.8,63.62,63.62,38250.0,63.401,63.401,63.2221,63.2221,38250.0
2023-07-21 15:05:00,63.62,63.63,63.38,63.39,68183.0,63.2221,63.2321,62.9836,62.9936,68183.0
2023-07-21 15:10:00,63.38,63.38,63.23,63.29,75579.0,62.9836,62.9836,62.8346,62.8942,75579.0
2023-07-21 15:15:00,63.29,63.44,63.24,63.44,75046.0,62.8942,63.0432,62.8445,63.0432,75046.0
2023-07-21 15:20:00,63.44,63.57,63.36,63.48,52193.0,63.0432,63.1724,62.9637,63.083,52193.0
2023-07-21 15:25:00,63.48,63.52,63.41,63.5,43838.0,63.083,63.1227,63.0134,63.1029,43838.0
2023-07-21 15:30:00,63.5,63.58,63.45,63.56,69434.0,63.1029,63.1824,63.0532,63.1625,69434.0
2023-07-21 15:35:00,63.57,63.71,63.53,63.66,73463.0,63.1724,63.3116,63.1327,63.2619,73463.0
2023-07-21 15:40:00,63.66,63.71,63.6,63.69,77473.0,63.2619,63.3116,63.2022,63.2917,77473.0
2023-07-21 15:45:00,63.69,63.76,63.61,63.65,121307.0,63.2917,63.3612,63.2122,63.2519,121307.0
2023-07-21 15:50:00,63.64,64.02,63.43,63.9,416277.0,63.242,63.6196,63.0333,63.5004,416277.0
2023-07-21 15:55:00,63.91,63.91,63.25,63.3,1354517.0,63.5103,63.5103,62.8544,62.9041,1354517.0
2023-07-24 09:30:00,63.42,63.69,63.36,63.44,164184.0,63.0234,63.2917,62.9637,63.0432,164184.0
2023-07-24 09:35:00,63.44,63.78,63.38,63.64,59768.0,63.0432,63.3811,62.9836,63.242,59768.0
2023-07-24 09:40:00,63.67,63.73,63.45,63.63,93054.0,63.2718,63.3314,63.0532,63.2321,93054.0
2023-07-24 09:45:00,63.63,63.76,63.1,63.32,93789.0,63.2321,63.3612,62.7054,62.924,93789.0
2023-07-24 09:50:00,63.33,63.33,62.54,62.56,145841.0,62.9339,62.9339,62.1489,62.1687,145841.0
2023-07-24 09:55:00,62.55,62.72,62.46,62.62,103528.0,62.1588,62.3277,62.0694,62.2284,103528.0
2023-07-24 10:00:00,62.64,62.91,62.63,62.83,67042.0,62.2482,62.5166,62.2383,62.4371,67042.0
2023-07-24 10:05:00,62.8,63.08,62.8,62.94,82835.0,62.4072,62.6855,62.4072,62.5464,82835.0
2023-07-24 10:10:00,62.96,63.26,62.83,63.22,66955.0,62.5662,62.8644,62.4371,62.8246,66955.0
2023-07-24 10:15:00,63.21,63.35,63.15,63.24,43152.0,62.8147,62.9538,62.7551,62.8445,43152.0
2023-07-24 10:20:00,63.23,63.46,63.19,63.33,34671.0,62.8346,63.0631,62.7948,62.9339,34671.0
2023-07-24 10:25:00,63.31,63.5,63.14,63.42,25219.0,62.9141,63.1029,62.7451,63.0234,25219.0
2023-07-24 10:30:00,63.44,63.45,63.19,63.24,26636.0,63.0432,63.0532,62.7948,62.8445,26636.0
2023-07-24 10:35:00,63.24,63.37,63.05,63.07,71811.0,62.8445,62.9737,62.6557,62.6756,71811.0
2023-07-24 10:40:00,63.07,63.22,63.02,63.1,34181.0,62.6756,62.8246,62.6259,62.7054,34181.0
2023-07-24 10:45:00,63.1,63.17,63.04,63.09,23650.0,62.7054,62.7749,62.6457,62.6954,23650.0
2023-07-24 10:50:00,63.13,63.15,62.94,63.11,29118.0,62.7352,62.7551,62.5464,62.7153,29118.0
2023-07-24 10:55:00,63.13,63.13,62.92,62.94,23454.0,62.7352,62.7352,62.5265,62.5464,23454.0
2023-07-24 11:00:00,62.94,62.99,62.76,62.81,41513.0,62.5464,62.5961,62.3675,62.4172,41513.0
2023-07-24 11:05:00,62.8,62.8,62.64,62.7,36064.0,62.4072,62.4072,62.2482,62.3079,36064.0
2023-07-24 11:10:00,62.71,62.98,62.66,62.95,55168.0,62.3178,62.5861,62.2681,62.5563,55168.0
2023-07-24 11:15:00,62.95,63.22,62.94,63.22,64842.0,62.5563,62.8246,62.5464,62.8246,64842.0
2023-07-24 11:20:00,63.22,63.25,63.08,63.12,36107.0,62.8246,62.8544,62.6855,62.7252,36107.0
2023-07-24 11:25:00,63.12,63.12,62.91,62.94,65496.0,62.7252,62.7252,62.5166,62.5464,65496.0
2023-07-24 11:30:00,62.93,62.99,62.78,62.85,24870.0,62.5364,62.5961,62.3874,62.4569,24870.0
2023-07-24 11:35:00,62.84,62.87,62.65,62.69,30516.0,62.447,62.4768,62.2582,62.2979,30516.0
2023-07-24 11:40:00,62.68,62.81,62.63,62.74,31907.0,62.288,62.4172,62.2383,62.3476,31907.0
2023-07-24 11:45:00,62.74,62.9,62.74,62.82,23068.0,62.3476,62.5066,62.3476,62.4271,23068.0
2023-07-24 11:50:00,62.82,62.97,62.8,62.91,22834.0,62.4271,62.5762,62.4072,62.5166,22834.0
2023-07-24 11:55:00,62.9,62.92,62.79,62.88,54186.0,62.5066,62.5265,62.3973,62.4867,54186.0
2023-07-24 12:00:00,62.91,63.02,62.81,62.87,28784.0,62.5166,62.6259,62.4172,62.4768,28784.0
2023-07-24 12:05:00,62.86,62.98,62.82,62.89,24378.0,62.4669,62.5861,62.4271,62.4967,24378.0
2023-07-24 12:10:00,62.89,62.95,62.83,62.91,24276.0,62.4967,62.5563,62.4371,62.5166,24276.0
2023-07-24 12:15:00,62.92,62.96,62.67,62.77,36662.0,62.5265,62.5662,62.2781,62.3774,36662.0
2023-07-24 12:20:00,62.76,62.77,62.63,62.64,26819.0,62.3675,62.3774,62.2383,62.2482,26819.0
2023-07-24 12:25:00,62.65,62.86,62.65,62.84,22002.0,62.2582,62.4669,62.2582,62.447,22002.0
2023-07-24 12:30:00,62.84,62.89,62.72,62.77,20537.0,62.447,62.4967,62.3277,62.3774,20537.0
2023-07-24 12:35:00,62.78,62.81,62.72,62.75,13540.0,62.3874,62.4172,62.3277,62.3576,13540.0
2023-07-24 12:40:00,62.75,62.79,62.69,62.75,15566.0,62.3576,62.3973,62.2979,62.3576,15566.0
2023-07-24 12:45:00,62.75,62.78,62.68,62.71,16972.0,62.3576,62.3874,62.288,62.3178,16972.0
2023-07-24 12:50:00,62.72,62.75,62.62,62.65,33881.0,62.3277,62.3576,62.2284,62.2582,33881.0
2023-07-24 12:55:00,62.65,62.73,62.55,62.62,51526.0,62.2582,62.3377,62.1588,62.2284,51526.0
2023-07-24 13:00:00,62.62,62.62,62.52,62.6,33543.0,62.2284,62.2284,62.129,62.2085,33543.0
2023-07-24 13:05:00,62.61,62.67,62.58,62.64,28785.0,62.2184,62.2781,62.1886,62.2482,28785.0
2023-07-24 13:10:00,62.64,62.76,62.62,62.72,21972.0,62.2482,62.3675,62.2284,62.3277,21972.0
2023-07-24 13:15:00,62.72,62.77,62.67,62.71,20890.0,62.3277,62.3774,62.2781,62.3178,20890.0
2023-07-24 13:20:00,62.71,62.76,62.67,62.7,13800.0,62.3178,62.3675,62.2781,62.3079,13800.0
2023-07-24 13:25:00,62.7,62.72,62.61,62.71,22890.0,62.3079,62.3277,62.2184,62.3178,22890.0
2023-07-24 13:30:00,62.72,62.72,62.65,62.67,18133.0,62.3277,62.3277,62.2582,62.2781,18133.0
2023-07-24 13:35:00,62.67,62.88,62.67,62.88,30100.0,62.2781,62.4867,62.2781,62.4867,30100.0
2023-07-24 13:40:00,62.88,62.93,62.83,62.85,22379.0,62.4867,62.5364,62.4371,62.4569,22379.0
2023-07-24 13:45:00,62.85,62.91,62.82,62.88,18492.0,62.4569,62.5166,62.4271,62.4867,18492.0
2023-07-24 13:50:00,62.88,62.97,62.85,62.93,29041.0,62.4867,62.5762,62.4569,62.5364,29041.0
2023-07-24 13:55:00,62.93,62.98,62.8,62.86,37697.0,62.5364,62.5861,62.4072,62.4669,37697.0
2023-07-24 14:00:00,62.85,62.99,62.83,62.95,31697.0,62.4569,62.5961,62.4371,62.5563,31697.0
2023-07-24 14:05:00,62.95,63.0,62.9,62.92,25443.0,62.5563,62.606,62.5066,62.5265,25443.0
2023-07-24 14:10:00,62.92,62.94,62.89,62.93,21716.0,62.5265,62.5464,62.4967,62.5364,21716.0
2023-07-24 14:15:00,62.93,63.02,62.93,62.98,31198.0,62.5364,62.6259,62.5364,62.5861,31198.0
2023-07-24 14:20:00,62.98,63.01,62.94,62.98,29046.0,62.5861,62.6159,62.5464,62.5861,29046.0
2023-07-24 14:25:00,62.98,63.03,62.96,62.98,22659.0,62.5861,62.6358,62.5662,62.5861,22659.0
2023-07-24 14:30:00,62.98,63.02,62.94,62.99,48572.0,62.5861,62.6259,62.5464,62.5961,48572.0
2023-07-24 14:35:00,63.0,63.0,62.94,62.99,23714.0,62.606,62.606,62.5464,62.5961,23714.0
2023-07-24 14:40:00,62.99,63.07,62.88,62.94,44732.0,62.5961,62.6756,62.4867,62.5464,44732.0
2023-07-24 14:45:00,62.95,63.03,62.87,63.03,34333.0,62.5563,62.6358,62.4768,62.6358,34333.0
2023-07-24 14:50:00,63.04,63.22,63.03,63.19,50679.0,62.6457,62.8246,62.6358,62.7948,50679.0
2023-07-24 14:55:00,63.19,63.24,63.12,63.19,25511.0,62.7948,62.8445,62.7252,62.7948,25511.0
2023-07-24 15:00:00,63.18,63.18,63.05,63.11,34935.0,62.7849,62.7849,62.6557,62.7153,34935.0
2023-07-24 15:05:00,63.1,63.15,63.05,63.11,31508.0,62.7054,62.7551,62.6557,62.7153,31508.0
2023-07-24 15:10:00,63.1,63.13,63.06,63.09,18864.0,62.7054,62.7352,62.6656,62.6954,18864.0
2023-07-24 15:15:00,63.09,63.16,63.07,63.11,27665.0,62.6954,62.765,62.6756,62.7153,27665.0
2023-07-24 15:20:00,63.12,63.12,62.98,63.09,35512.0,62.7252,62.7252,62.5861,62.6954,35512.0
2023-07-24 15:25:00,63.1,63.15,62.84,62.87,46595.0,62.7054,62.7551,62.447,62.4768,46595.0
2023-07-24 15:30:00,62.87,62.95,62.86,62.9,37539.0,62.4768,62.5563,62.4669,62.5066,37539.0
2023-07-24 15:35:00,62.91,63.02,62.9,62.97,49875.0,62.5166,62.6259,62.5066,62.5762,49875.0
2023-07-24 15:40:00,62.96,63.1,62.94,63.09,48851.0,62.5662,62.7054,62.5464,62.6954,48851.0
2023-07-24 15:45:00,63.1,63.11,63.01,63.02,70881.0,62.7054,62.7153,62.6159,62.6259,70881.0
2023-07-24 15:50:00,63.03,63.07,62.94,62.99,126148.0,62.6358,62.6756,62.5464,62.5961,126148.0
2023-07-24 15:55:00,62.99,63.16,62.97,63.14,318643.0,62.5961,62.765,62.5762,62.7451,318643.0
2023-07-25 09:30:00,63.34,63.62,63.34,63.6,105198.0,62.9439,63.2221,62.9439,63.2022,105198.0
2023-07-25 09:35:00,63.57,63.78,63.47,63.56,55672.0,63.1724,63.3811,63.0731,63.1625,55672.0
2023-07-25 09:40:00,63.58,63.68,63.23,63.26,56406.0,63.1824,63.2817,62.8346,62.8644,56406.0
2023-07-25 09:45:00,63.26,63.65,63.26,63.5,50650.0,62.8644,63.2519,62.8644,63.1029,50650.0
2023-07-25 09:50:00,63.48,63.55,63.4,63.47,54777.0,63.083,63.1526,63.0035,63.0731,54777.0
2023-07-25 09:55:00,63.46,63.69,63.43,63.69,81675.0,63.0631,63.2917,63.0333,63.2917,81675.0
2023-07-25 10:00:00,63.67,63.85,63.55,63.69,87216.0,63.2718,63.4507,63.1526,63.2917,87216.0
2023-07-25 10:05:00,63.69,63.72,63.47,63.49,70431.0,63.2917,63.3215,63.0731,63.0929,70431.0
2023-07-25 10:10:00,63.48,63.78,63.47,63.76,52594.0,63.083,63.3811,63.0731,63.3612,52594.0
2023-07-25 10:15:00,63.78,63.78,63.49,63.55,32271.0,63.3811,63.3811,63.0929,63.1526,32271.0
2023-07-25 10:20:00,63.54,63.83,63.49,63.81,59341.0,63.1426,63.4308,63.0929,63.4109,59341.0
2023-07-25 10:25:00,63.82,63.92,63.63,63.64,59808.0,63.4209,63.5202,63.2321,63.242,59808.0
2023-07-25 10:30:00,63.64,63.67,63.45,63.56,92291.0,63.242,63.2718,63.0532,63.1625,92291.0
2023-07-25 10:35:00,63.54,63.63,63.48,63.61,28645.0,63.1426,63.2321,63.083,63.2122,28645.0
2023-07-25 10:40:00,63.59,63.65,63.54,63.61,27156.0,63.1923,63.2519,63.1426,63.2122,27156.0
2023-07-25 10:45:00,63.6,63.69,63.47,63.54,31241.0,63.2022,63.2917,63.0731,63.1426,31241.0
2023-07-25 10:50:00,63.55,63.55,63.29,63.39,26397.0,63.1526,63.1526,62.8942,62.9936,26397.0
2023-07-25 10:55:00,63.39,63.43,63.3,63.35,32800.0,62.9936,63.0333,62.9041,62.9538,32800.0
2023-07-25 11:00:00,63.36,63.4,63.31,63.39,31347.0,62.9637,63.0035,62.9141,62.9936,31347.0
2023-07-25 11:05:00,63.38,63.5,63.33,63.49,35889.0,62.9836,63.1029,62.9339,63.0929,35889.0
2023-07-25 11:10:00,63.5,63.6,63.45,63.57,36407.0,63.1029,63.2022,63.0532,63.1724,36407.0
2023-07-25 11:15:00,63.56,63.7,63.55,63.68,19401.0,63.1625,63.3016,63.1526,63.2817,19401.0
2023-07-25 11:20:00,63.68,63.83,63.67,63.79,32608.0,63.2817,63.4308,63.2718,63.3911,32608.0
2023-07-25 11:25:00,63.78,63.87,63.76,63.87,27705.0,63.3811,63.4706,63.3612,63.4706,27705.0
2023-07-25 11:30:00,63.87,63.94,63.87,63.88,36218.0,63.4706,63.5401,63.4706,63.4805,36218.0
2023-07-25 11:35:00,63.89,64.09,63.88,64.04,47384.0,63.4904,63.6892,63.4805,63.6395,47384.0
2023-07-25 11:40:00,64.05,64.24,64.04,64.22,75988.0,63.6494,63.8382,63.6395,63.8184,75988.0
2023-07-25 11:45:00,64.22,64.24,64.08,64.09,48036.0,63.8184,63.8382,63.6792,63.6892,48036.0
2023-07-25 11:50:00,64.08,64.11,64.05,64.07,30089.0,63.6792,63.7091,63.6494,63.6693,30089.0
2023-07-25 11:55:00,64.06,64.13,64.03,64.09,23214.0,63.6594,63.7289,63.6296,63.6892,23214.0
2023-07-25 12:00:00,64.08,64.08,63.92,63.99,31155.0,63.6792,63.6792,63.5202,63.5898,31155.0
2023-07-25 12:05:00,63.99,64.14,63.98,64.12,22618.0,63.5898,63.7389,63.5799,63.719,22618.0
2023-07-25 12:10:00,64.12,64.16,64.07,64.13,33355.0,63.719,63.7587,63.6693,63.7289,33355.0
2023-07-25 12:15:00,64.12,64.2,64.09,64.15,75067.0,63.719,63.7985,63.6892,63.7488,75067.0
2023-07-25 12:20:00,64.15,64.16,64.05,64.07,19080.0,63.7488,63.7587,63.6494,63.6693,19080.0
2023-07-25 12:25:00,64.05,64.14,64.0,64.09,40339.0,63.6494,63.7389,63.5997,63.6892,40339.0
2023-07-25 12:30:00,64.1,64.1,63.99,64.05,17401.0,63.6991,63.6991,63.5898,63.6494,17401.0
2023-07-25 12:35:00,64.05,64.24,64.03,64.24,36332.0,63.6494,63.8382,63.6296,63.8382,36332.0
2023-07-25 12:40:00,64.24,64.29,64.19,64.2,41448.0,63.8382,63.8879,63.7886,63.7985,41448.0
2023-07-25 12:45:00,64.2,64.3,64.18,64.26,102645.0,63.7985,63.8979,63.7786,63.8581,102645.0
2023-07-25 12:50:00,64.27,64.46,64.26,64.41,167665.0,63.8681,64.0569,63.8581,64.0072,167665.0
2023-07-25 12:55:00,64.41,64.49,64.4,64.43,50431.0,64.0072,64.0867,63.9972,64.027,50431.0
2023-07-25 13:00:00,64.43,64.49,64.36,64.46,57481.0,64.027,64.0867,63.9575,64.0569,57481.0
2023-07-25 13:05:00,64.46,64.5,64.33,64.42,70965.0,64.0569,64.0966,63.9277,64.0171,70965.0
2023-07-25 13:10:00,64.42,64.5,64.4,64.48,42618.0,64.0171,64.0966,63.9972,64.0767,42618.0
2023-07-25 13:15:00,64.49,64.55,64.45,64.53,53174.0,64.0867,64.1463,64.0469,64.1264,53174.0
2023-07-25 13:20:00,64.53,64.58,64.52,64.56,66985.0,64.1264,64.1761,64.1165,64.1562,66985.0
2023-07-25 13:25:00,64.57,64.67,64.57,64.66,42474.0,64.1662,64.2655,64.1662,64.2556,42474.0
2023-07-25 13:30:00,64.67,64.7,64.55,64.59,64535.0,64.2655,64.2954,64.1463,64.186,64535.0
2023-07-25 13:35:00,64.59,64.64,64.45,64.57,47823.0,64.186,64.2357,64.0469,64.1662,47823.0
2023-07-25 13:40:00,64.56,64.61,64.51,64.59,63066.0,64.1562,64.2059,64.1065,64.186,63066.0
2023-07-25 13:45:00,64.59,64.62,64.44,64.52,79487.0,64.186,64.2159,64.037,64.1165,79487.0
2023-07-25 13:50:00,64.53,64.53,64.42,64.51,57235.0,64.1264,64.1264,64.0171,64.1065,57235.0
2023-07-25 13:55:00,64.51,64.54,64.45,64.5,34588.0,64.1065,64.1364,64.0469,64.0966,34588.0
2023-07-25 14:00:00,64.5,64.5,64.39,64.39,33848.0,64.0966,64.0966,63.9873,63.9873,33848.0
2023-07-25 14:05:00,64.39,64.43,64.34,64.34,53460.0,63.9873,64.027,63.9376,63.9376,53460.0
2023-07-25 14:10:00,64.33,64.41,64.32,64.34,22991.0,63.9277,64.0072,63.9177,63.9376,22991.0
2023-07-25 14:15:00,64.34,64.45,64.32,64.42,44298.0,63.9376,64.0469,63.9177,64.0171,44298.0
2023-07-25 14:20:00,64.42,64.47,64.36,64.38,36042.0,64.0171,64.0668,63.9575,63.9774,36042.0
2023-07-25 14:25:00,64.38,64.57,64.36,64.52,56901.0,63.9774,64.1662,63.9575,64.1165,56901.0
2023-07-25 14:30:00,64.54,64.6,64.5,64.58,28756.0,64.1364,64.196,64.0966,64.1761,28756.0
2023-07-25 14:35:00,64.59,64.64,64.52,64.52,40015.0,64.186,64.2357,64.1165,64.1165,40015.0
2023-07-25 14:40:00,64.5,64.58,64.48,64.54,33808.0,64.0966,64.1761,64.0767,64.1364,33808.0
2023-07-25 14:45:00,64.52,64.53,64.39,64.4,25871.0,64.1165,64.1264,63.9873,63.9972,25871.0
2023-07-25 14:50:00,64.4,64.48,64.39,64.47,26242.0,63.9972,64.0767,63.9873,64.0668,26242.0
2023-07-25 14:55:00,64.46,64.47,64.2,64.23,32129.0,64.0569,64.0668,63.7985,63.8283,32129.0
2023-07-25 15:00:00,64.24,64.46,64.22,64.39,53141.0,63.8382,64.0569,63.8184,63.9873,53141.0
2023-07-25 15:05:00,64.39,64.44,64.35,64.41,25537.0,63.9873,64.037,63.9476,64.0072,25537.0
2023-07-25 15:10:00,64.41,64.53,64.39,64.51,33318.0,64.0072,64.1264,63.9873,64.1065,33318.0
2023-07-25 15:15:00,64.5,64.56,64.35,64.36,42223.0,64.0966,64.1562,63.9476,63.9575,42223.0
2023-07-25 15:20:00,64.34,64.44,64.27,64.31,75487.0,63.9376,64.037,63.8681,63.9078,75487.0
2023-07-25 15:25:00,64.31,64.31,64.18,64.21,45899.0,63.9078,63.9078,63.7786,63.8084,45899.0
2023-07-25 15:30:00,64.2,64.2,64.06,64.12,69958.0,63.7985,63.7985,63.6594,63.719,69958.0
2023-07-25 15:35:00,64.12,64.22,64.08,64.12,76597.0,63.719,63.8184,63.6792,63.719,76597.0
2023-07-25 15:40:00,64.12,64.16,64.07,64.08,110127.0,63.719,63.7587,63.6693,63.6792,110127.0
2023-07-25 15:45:00,64.07,64.09,64.0,64.06,121900.0,63.6693,63.6892,63.5997,63.6594,121900.0
2023-07-25 15:50:00,64.06,64.08,63.99,64.04,175096.0,63.6594,63.6792,63.5898,63.6395,175096.0
2023-07-25 15:55:00,64.04,64.09,63.83,63.88,435094.0,63.6395,63.6892,63.4308,63.4805,435094.0
2023-07-26 09:30:00,63.12,63.2,62.28,62.51,217126.0,62.7252,62.8047,61.8905,62.1191,217126.0
2023-07-26 09:35:00,62.52,62.89,62.5,62.85,110352.0,62.129,62.4967,62.1091,62.4569,110352.0
2023-07-26 09:40:00,62.85,63.55,62.85,63.51,104367.0,62.4569,63.1526,62.4569,63.1128,104367.0
2023-07-26 09:45:00,63.5,63.5,63.04,63.26,71736.0,63.1029,63.1029,62.6457,62.8644,71736.0
2023-07-26 09:50:00,63.27,63.47,63.17,63.42,67989.0,62.8743,63.0731,62.7749,63.0234,67989.0
2023-07-26 09:55:00,63.44,63.5,63.21,63.36,49502.0,63.0432,63.1029,62.8147,62.9637,49502.0
2023-07-26 10:00:00,63.35,63.49,63.22,63.36,40631.0,62.9538,63.0929,62.8246,62.9637,40631.0
2023-07-26 10:05:00,63.38,63.44,63.23,63.38,51625.0,62.9836,63.0432,62.8346,62.9836,51625.0
2023-07-26 10:10:00,63.37,63.61,63.31,63.55,64835.0,62.9737,63.2122,62.9141,63.1526,64835.0
2023-07-26 10:15:00,63.54,63.73,63.46,63.62,58778.0,63.1426,63.3314,63.0631,63.2221,58778.0
2023-07-26 10:20:00,63.61,63.65,63.32,63.53,41669.0,63.2122,63.2519,62.924,63.1327,41669.0
2023-07-26 10:25:00,63.53,63.71,63.52,63.56,59304.0,63.1327,63.3116,63.1227,63.1625,59304.0
2023-07-26 10:30:00,63.55,63.67,63.42,63.44,29933.0,63.1526,63.2718,63.0234,63.0432,29933.0
2023-07-26 10:35:00,63.45,63.51,63.35,63.42,41068.0,63.0532,63.1128,62.9538,63.0234,41068.0
2023-07-26 10:40:00,63.42,63.47,63.31,63.46,44339.0,63.0234,63.0731,62.9141,63.0631,44339.0
2023-07-26 10:45:00,63.46,63.46,63.18,63.18,53512.0,63.0631,63.0631,62.7849,62.7849,53512.0
2023-07-26 10:50:00,63.17,63.2,62.91,62.94,66816.0,62.7749,62.8047,62.5166,62.5464,66816.0
2023-07-26 10:55:00,62.92,62.94,62.57,62.6,73351.0,62.5265,62.5464,62.1787,62.2085,73351.0
2023-07-26 11:00:00,62.61,62.74,62.42,62.73,59948.0,62.2184,62.3476,62.0296,62.3377,59948.0
2023-07-26 11:05:00,62.74,62.75,62.59,62.68,35476.0,62.3476,62.3576,62.1986,62.288,35476.0
2023-07-26 11:10:00,62.65,62.74,62.61,62.69,28511.0,62.2582,62.3476,62.2184,62.2979,28511.0
2023-07-26 11:15:00,62.7,62.81,62.66,62.71,40747.0,62.3079,62.4172,62.2681,62.3178,40747.0
2023-07-26 11:20:00,62.7,62.82,62.67,62.72,45590.0,62.3079,62.4271,62.2781,62.3277,45590.0
2023-07-26 11:25:00,62.71,62.84,62.67,62.76,31342.0,62.3178,62.447,62.2781,62.3675,31342.0
2023-07-26 11:30:00,62.74,62.97,62.74,62.9,42542.0,62.3476,62.5762,62.3476,62.5066,42542.0
2023-07-26 11:35:00,62.91,62.99,62.9,62.96,19767.0,62.5166,62.5961,62.5066,62.5662,19767.0
2023-07-26 11:40:00,62.96,63.0,62.9,62.98,25819.0,62.5662,62.606,62.5066,62.5861,25819.0
2023-07-26 11:45:00,62.99,63.08,62.97,63.02,35638.0,62.5961,62.6855,62.5762,62.6259,35638.0
2023-07-26 11:50:00,63.02,63.1,62.98,63.05,33256.0,62.6259,62.7054,62.5861,62.6557,33256.0
2023-07-26 11:55:00,63.05,63.07,62.93,63.02,28593.0,62.6557,62.6756,62.5364,62.6259,28593.0
2023-07-26 12:00:00,63.0,63.05,62.92,63.05,32204.0,62.606,62.6557,62.5265,62.6557,32204.0
2023-07-26 12:05:00,63.05,63.12,63.03,63.09,24492.0,62.6557,62.7252,62.6358,62.6954,24492.0
2023-07-26 12:10:00,63.09,63.27,63.07,63.2,56779.0,62.6954,62.8743,62.6756,62.8047,56779.0
2023-07-26 12:15:00,63.21,63.26,63.17,63.24,31654.0,62.8147,62.8644,62.7749,62.8445,31654.0
2023-07-26 12:20:00,63.23,63.27,63.05,63.05,29146.0,62.8346,62.8743,62.6557,62.6557,29146.0
2023-07-26 12:25:00,63.05,63.12,63.01,63.05,28372.0,62.6557,62.7252,62.6159,62.6557,28372.0
2023-07-26 12:30:00,63.05,63.14,63.04,63.14,26092.0,62.6557,62.7451,62.6457,62.7451,26092.0
2023-07-26 12:35:00,63.14,63.17,63.04,63.09,44260.0,62.7451,62.7749,62.6457,62.6954,44260.0
2023-07-26 12:40:00,63.09,63.18,63.05,63.14,33823.0,62.6954,62.7849,62.6557,62.7451,33823.0
2023-07-26 12:45:00,63.14,63.19,63.08,63.15,24139.0,62.7451,62.7948,62.6855,62.7551,24139.0
2023-07-26 12:50:00,63.14,63.19,63.01,63.02,23243.0,62.7451,62.7948,62.6159,62.6259,23243.0
2023-07-26 12:55:00,63.02,63.13,62.98,63.13,23304.0,62.6259,62.7352,62.5861,62.7352,23304.0
2023-07-26 13:00:00,63.12,63.22,63.09,63.22,20700.0,62.7252,62.8246,62.6954,62.8246,20700.0
2023-07-26 13:05:00,63.22,63.25,63.11,63.24,17770.0,62.8246,62.8544,62.7153,62.8445,17770.0
2023-07-26 13:10:00,63.24,63.26,63.17,63.21,18729.0,62.8445,62.8644,62.7749,62.8147,18729.0
2023-07-26 13:15:00,63.2,63.26,63.17,63.2,21005.0,62.8047,62.8644,62.7749,62.8047,21005.0
2023-07-26 13:20:00,63.19,63.2,63.09,63.15,21249.0,62.7948,62.8047,62.6954,62.7551,21249.0
2023-07-26 13:25:00,63.16,63.2,63.12,63.18,20525.0,62.765,62.8047,62.7252,62.7849,20525.0
2023-07-26 13:30:00,63.17,63.21,63.14,63.2,18953.0,62.7749,62.8147,62.7451,62.8047,18953.0
2023-07-26 13:35:00,63.21,63.23,63.15,63.2,23417.0,62.8147,62.8346,62.7551,62.8047,23417.0
2023-07-26 13:40:00,63.19,63.22,63.11,63.12,17365.0,62.7948,62.8246,62.7153,62.7252,17365.0
2023-07-26 13:45:00,63.13,63.27,63.13,63.27,31713.0,62.7352,62.8743,62.7352,62.8743,31713.0
2023-07-26 13:50:00,63.26,63.3,63.24,63.3,22326.0,62.8644,62.9041,62.8445,62.9041,22326.0
2023-07-26 13:55:00,63.3,63.35,63.27,63.27,22817.0,62.9041,62.9538,62.8743,62.8743,22817.0
2023-07-26 14:00:00,63.25,63.44,63.13,63.2,44405.0,62.8544,63.0432,62.7352,62.8047,44405.0
2023-07-26 14:05:00,63.22,63.34,63.13,63.32,41291.0,62.8246,62.9439,62.7352,62.924,41291.0
2023-07-26 14:10:00,63.32,63.48,63.3,63.35,35344.0,62.924,63.083,62.9041,62.9538,35344.0
2023-07-26 14:15:00,63.32,63.44,63.27,63.33,27485.0,62.924,63.0432,62.8743,62.9339,27485.0
2023-07-26 14:20:00,63.34,63.39,63.25,63.26,38332.0,62.9439,62.9936,62.8544,62.8644,38332.0
2023-07-26 14:25:00,63.26,63.35,63.12,63.26,51610.0,62.8644,62.9538,62.7252,62.8644,51610.0
2023-07-26 14:30:00,63.27,63.44,63.25,63.27,28317.0,62.8743,63.0432,62.8544,62.8743,28317.0
2023-07-26 14:35:00,63.27,63.92,63.27,63.89,93581.0,62.8743,63.5202,62.8743,63.4904,93581.0
2023-07-26 14:40:00,63.88,64.12,63.8,64.02,109835.0,63.4805,63.719,63.401,63.6196,109835.0
2023-07-26 14:45:00,64.05,64.14,63.76,63.85,123009.0,63.6494,63.7389,63.3612,63.4507,123009.0
2023-07-26 14:50:00,63.82,64.1,63.75,64.07,84539.0,63.4209,63.6991,63.3513,63.6693,84539.0
2023-07-26 14:55:00,64.06,64.06,63.79,63.89,68807.0,63.6594,63.6594,63.3911,63.4904,68807.0
2023-07-26 15:00:00,63.9,64.04,63.79,63.84,64227.0,63.5004,63.6395,63.3911,63.4407,64227.0
2023-07-26 15:05:00,63.84,63.84,63.27,63.32,133262.0,63.4407,63.4407,62.8743,62.924,133262.0
2023-07-26 15:10:00,63.29,63.57,63.14,63.44,116346.0,62.8942,63.1724,62.7451,63.0432,116346.0
2023-07-26 15:15:00,63.44,63.55,63.25,63.46,92654.0,63.0432,63.1526,62.8544,63.0631,92654.0
2023-07-26 15:20:00,63.46,63.69,63.42,63.56,82246.0,63.0631,63.2917,63.0234,63.1625,82246.0
2023-07-26 15:25:00,63.55,63.74,63.55,63.66,61463.0,63.1526,63.3414,63.1526,63.2619,61463.0
2023-07-26 15:30:00,63.66,63.69,63.53,63.67,127640.0,63.2619,63.2917,63.1327,63.2718,127640.0
2023-07-26 15:35:00,63.67,63.78,63.54,63.61,110794.0,63.2718,63.3811,63.1426,63.2122,110794.0
2023-07-26 15:40:00,63.62,63.85,63.62,63.85,102232.0,63.2221,63.4507,63.2221,63.4507,102232.0
2023-07-26 15:45:00,63.85,63.86,63.64,63.65,136735.0,63.4507,63.4606,63.242,63.2519,136735.0
2023-07-26 15:50:00,63.64,63.66,63.31,63.53,327982.0,63.242,63.2619,62.9141,63.1327,327982.0
2023-07-26 15:55:00,63.53,63.79,63.47,63.72,701474.0,63.1327,63.3911,63.0731,63.3215,701474.0
2023-07-27 09:30:00,65.35,65.55,65.2,65.3,219506.0,64.9413,65.14,64.7922,64.8916,219506.0
2023-07-27 09:35:00,65.38,65.64,65.32,65.56,230233.0,64.9711,65.2295,64.9115,65.15,230233.0
2023-07-27 09:40:00,65.57,65.65,65.37,65.62,222540.0,65.1599,65.2394,64.9612,65.2096,222540.0
2023-07-27 09:45:00,65.62,65.66,65.37,65.51,162457.0,65.2096,65.2494,64.9612,65.1003,162457.0
2023-07-27 09:50:00,65.51,65.72,65.48,65.5,170934.0,65.1003,65.309,65.0705,65.0904,170934.0
2023-07-27 09:55:00,65.48,65.81,65.4,65.77,421763.0,65.0705,65.3984,64.991,65.3587,421763.0
2023-07-27 10:00:00,65.78,65.97,65.67,65.75,210508.0,65.3686,65.5574,65.2593,65.3388,210508.0
2023-07-27 10:05:00,65.76,65.78,65.38,65.53,94533.0,65.3487,65.3686,64.9711,65.1202,94533.0
2023-07-27 10:10:00,65.56,65.85,65.53,65.66,133053.0,65.15,65.4382,65.1202,65.2494,133053.0
2023-07-27 10:15:00,65.68,66.03,65.68,65.95,111819.0,65.2692,65.617,65.2692,65.5375,111819.0
2023-07-27 10:20:00,65.93,65.97,65.54,65.55,84707.0,65.5177,65.5574,65.1301,65.14,84707.0
2023-07-27 10:25:00,65.54,65.54,65.11,65.18,167563.0,65.1301,65.1301,64.7028,64.7724,167563.0
2023-07-27 10:30:00,65.19,65.41,65.06,65.37,71936.0,64.7823,65.0009,64.6531,64.9612,71936.0
2023-07-27 10:35:00,65.36,65.39,65.2,65.31,202221.0,64.9512,64.981,64.7922,64.9015,202221.0
2023-07-27 10:40:00,65.34,65.63,65.32,65.58,33818.0,64.9314,65.2195,64.9115,65.1699,33818.0
2023-07-27 10:45:00,65.59,65.84,65.58,65.64,54052.0,65.1798,65.4282,65.1699,65.2295,54052.0
2023-07-27 10:50:00,65.64,65.64,65.48,65.51,57858.0,65.2295,65.2295,65.0705,65.1003,57858.0
2023-07-27 10:55:00,65.51,65.59,65.3,65.41,45913.0,65.1003,65.1798,64.8916,65.0009,45913.0
2023-07-27 11:00:00,65.43,65.62,65.43,65.53,56505.0,65.0208,65.2096,65.0208,65.1202,56505.0
2023-07-27 11:05:00,65.53,65.64,65.45,65.57,69457.0,65.1202,65.2295,65.0407,65.1599,69457.0
2023-07-27 11:10:00,65.57,65.64,65.38,65.48,54398.0,65.1599,65.2295,64.9711,65.0705,54398.0
2023-07-27 11:15:00,65.46,65.73,65.42,65.72,72719.0,65.0506,65.3189,65.0109,65.309,72719.0
2023-07-27 11:20:00,65.71,65.95,65.63,65.94,74647.0,65.299,65.5375,65.2195,65.5276,74647.0
2023-07-27 11:25:00,65.94,66.03,65.88,65.95,128529.0,65.5276,65.617,65.468,65.5375,128529.0
2023-07-27 11:30:00,65.97,66.12,65.94,66.04,124785.0,65.5574,65.7065,65.5276,65.627,124785.0
2023-07-27 11:35:00,66.03,66.03,65.91,65.95,55248.0,65.617,65.617,65.4978,65.5375,55248.0
2023-07-27 11:40:00,65.96,65.97,65.7,65.7,48564.0,65.5475,65.5574,65.2891,65.2891,48564.0
2023-07-27 11:45:00,65.7,65.83,65.67,65.7,77569.0,65.2891,65.4183,65.2593,65.2891,77569.0
2023-07-27 11:50:00,65.71,65.87,65.69,65.78,62636.0,65.299,65.458,65.2792,65.3686,62636.0
2023-07-27 11:55:00,65.79,65.81,65.67,65.72,137218.0,65.3785,65.3984,65.2593,65.309,137218.0
2023-07-27 12:00:00,65.73,65.96,65.71,65.91,56983.0,65.3189,65.5475,65.299,65.4978,56983.0
2023-07-27 12:05:00,65.93,66.14,65.92,66.12,62025.0,65.5177,65.7264,65.5077,65.7065,62025.0
2023-07-27 12:10:00,66.14,66.24,66.06,66.07,78223.0,65.7264,65.8257,65.6469,65.6568,78223.0
2023-07-27 12:15:00,66.08,66.16,65.95,66.0,34695.0,65.6667,65.7462,65.5375,65.5872,34695.0
2023-07-27 12:20:00,66.0,66.03,65.94,66.0,23138.0,65.5872,65.617,65.5276,65.5872,23138.0
2023-07-27 12:25:00,66.0,66.03,65.91,65.95,90732.0,65.5872,65.617,65.4978,65.5375,90732.0
2023-07-27 12:30:00,65.96,65.99,65.78,65.83,48279.0,65.5475,65.5773,65.3686,65.4183,48279.0
2023-07-27 12:35:00,65.8,65.88,65.72,65.88,46689.0,65.3885,65.468,65.309,65.468,46689.0
2023-07-27 12:40:00,65.87,66.07,65.87,65.94,155628.0,65.458,65.6568,65.458,65.5276,155628.0
2023-07-27 12:45:00,65.89,66.13,65.86,66.12,38783.0,65.4779,65.7164,65.4481,65.7065,38783.0
2023-07-27 12:50:00,66.12,66.12,65.9,65.93,42126.0,65.7065,65.7065,65.4879,65.5177,42126.0
2023-07-27 12:55:00,65.92,65.94,65.76,65.94,30960.0,65.5077,65.5276,65.3487,65.5276,30960.0
2023-07-27 13:00:00,65.95,65.99,65.86,65.9,35909.0,65.5375,65.5773,65.4481,65.4879,35909.0
2023-07-27 13:05:00,65.91,65.93,65.43,65.66,78303.0,65.4978,65.5177,65.0208,65.2494,78303.0
2023-07-27 13:10:00,65.66,65.75,65.61,65.66,38904.0,65.2494,65.3388,65.1997,65.2494,38904.0
2023-07-27 13:15:00,65.65,65.66,65.29,65.34,60510.0,65.2394,65.2494,64.8817,64.9314,60510.0
2023-07-27 13:20:00,65.31,65.46,65.13,65.39,96372.0,64.9015,65.0506,64.7227,64.981,96372.0
2023-07-27 13:25:00,65.39,65.45,65.24,65.25,43754.0,64.981,65.0407,64.832,64.8419,43754.0
2023-07-27 13:30:00,65.25,65.27,65.06,65.13,55138.0,64.8419,64.8618,64.6531,64.7227,55138.0
2023-07-27 13:35:00,65.12,65.2,64.97,65.01,68748.0,64.7127,64.7922,64.5637,64.6034,68748.0
2023-07-27 13:40:00,65.02,65.14,64.95,65.08,53560.0,64.6134,64.7326,64.5438,64.673,53560.0
2023-07-27 13:45:00,65.08,65.08,64.85,64.94,80599.0,64.673,64.673,64.4444,64.5339,80599.0
2023-07-27 13:50:00,64.93,65.04,64.82,64.9,34646.0,64.5239,64.6332,64.4146,64.4941,34646.0
2023-07-27 13:55:00,64.91,64.93,64.75,64.85,36981.0,64.504,64.5239,64.345,64.4444,36981.0
2023-07-27 14:00:00,64.84,65.0,64.74,64.96,79799.0,64.4345,64.5935,64.3351,64.5537,79799.0
2023-07-27 14:05:00,64.94,65.03,64.67,64.68,94402.0,64.5339,64.6233,64.2655,64.2755,94402.0
2023-07-27 14:10:00,64.68,64.68,64.35,64.46,69396.0,64.2755,64.2755,63.9476,64.0569,69396.0
2023-07-27 14:15:00,64.45,64.53,64.34,64.41,46128.0,64.0469,64.1264,63.9376,64.0072,46128.0
2023-07-27 14:20:00,64.41,64.51,64.3,64.32,46253.0,64.0072,64.1065,63.8979,63.9177,46253.0
2023-07-27 14:25:00,64.33,64.36,63.89,63.89,87473.0,63.9277,63.9575,63.4904,63.4904,87473.0
2023-07-27 14:30:00,63.9,64.0,63.73,63.95,88354.0,63.5004,63.5997,63.3314,63.5501,88354.0
2023-07-27 14:35:00,63.92,63.97,63.51,63.67,83311.0,63.5202,63.5699,63.1128,63.2718,83311.0
2023-07-27 14:40:00,63.66,63.85,63.62,63.69,45921.0,63.2619,63.4507,63.2221,63.2917,45921.0
2023-07-27 14:45:00,63.7,63.82,63.63,63.68,86909.0,63.3016,63.4209,63.2321,63.2817,86909.0
2023-07-27 14:50:00,63.66,63.71,63.51,63.63,63627.0,63.2619,63.3116,63.1128,63.2321,63627.0
2023-07-27 14:55:00,63.6,63.6,63.34,63.35,77608.0,63.2022,63.2022,62.9439,62.9538,77608.0
2023-07-27 15:00:00,63.34,63.48,63.3,63.48,101029.0,62.9439,63.083,62.9041,63.083,101029.0
2023-07-27 15:05:00,63.47,63.53,63.29,63.52,57527.0,63.0731,63.1327,62.8942,63.1227,57527.0
2023-07-27 15:10:00,63.52,63.86,63.51,63.83,115261.0,63.1227,63.4606,63.1128,63.4308,115261.0
2023-07-27 15:15:00,63.83,64.0,63.79,64.0,78861.0,63.4308,63.5997,63.3911,63.5997,78861.0
2023-07-27 15:20:00,64.01,64.04,63.78,63.78,63176.0,63.6097,63.6395,63.3811,63.3811,63176.0
2023-07-27 15:25:00,63.8,63.84,63.66,63.67,65826.0,63.401,63.4407,63.2619,63.2718,65826.0
2023-07-27 15:30:00,63.68,63.88,63.63,63.63,59192.0,63.2817,63.4805,63.2321,63.2321,59192.0
2023-07-27 15:35:00,63.65,63.79,63.53,63.67,72201.0,63.2519,63.3911,63.1327,63.2718,72201.0
2023-07-27 15:40:00,63.67,63.74,63.55,63.56,75717.0,63.2718,63.3414,63.1526,63.1625,75717.0
2023-07-27 15:45:00,63.57,63.67,63.48,63.64,104547.0,63.1724,63.2718,63.083,63.242,104547.0
2023-07-27 15:50:00,63.64,63.93,63.63,63.85,182945.0,63.242,63.5302,63.2321,63.4507,182945.0
2023-07-27 15:55:00,63.85,63.97,63.73,63.9,432232.0,63.4507,63.5699,63.3314,63.5004,432232.0
2023-07-28 09:30:00,65.39,65.41,64.89,64.9,145856.0,64.981,65.0009,64.4842,64.4941,145856.0
2023-07-28 09:35:00,64.9,65.1,64.69,64.98,61446.0,64.4941,64.6929,64.2854,64.5736,61446.0
2023-07-28 09:40:00,64.98,65.29,64.88,65.03,79226.0,64.5736,64.8817,64.4742,64.6233,79226.0
2023-07-28 09:45:00,65.08,65.27,65.02,65.19,61926.0,64.673,64.8618,64.6134,64.7823,61926.0
2023-07-28 09:50:00,65.19,65.37,65.14,65.3,65820.0,64.7823,64.9612,64.7326,64.8916,65820.0
2023-07-28 09:55:00,65.31,65.32,64.8,64.83,69656.0,64.9015,64.9115,64.3947,64.4245,69656.0
2023-07-28 10:00:00,64.82,65.13,64.82,65.04,53229.0,64.4146,64.7227,64.4146,64.6332,53229.0
2023-07-28 10:05:00,65.03,65.06,64.89,64.92,58861.0,64.6233,64.6531,64.4842,64.514,58861.0
2023-07-28 10:10:00,64.9,65.07,64.85,64.86,71439.0,64.4941,64.663,64.4444,64.4544,71439.0
2023-07-28 10:15:00,64.85,65.08,64.85,65.01,28292.0,64.4444,64.673,64.4444,64.6034,28292.0
2023-07-28 10:20:00,64.97,64.97,64.65,64.71,45229.0,64.5637,64.5637,64.2457,64.3053,45229.0
2023-07-28 10:25:00,64.71,64.71,64.33,64.43,64438.0,64.3053,64.3053,63.9277,64.027,64438.0
2023-07-28 10:30:00,64.45,64.85,64.44,64.81,58038.0,64.0469,64.4444,64.037,64.4047,58038.0
2023-07-28 10:35:00,64.81,64.82,64.55,64.59,63466.0,64.4047,64.4146,64.1463,64.186,63466.0
2023-07-28 10:40:00,64.58,64.72,64.4,64.46,44778.0,64.1761,64.3152,63.9972,64.0569,44778.0
2023-07-28 10:45:00,64.45,64.59,64.39,64.56,24957.0,64.0469,64.186,63.9873,64.1562,24957.0
2023-07-28 10:50:00,64.57,64.6,64.25,64.29,50970.0,64.1662,64.196,63.8482,63.8879,50970.0
2023-07-28 10:55:00,64.3,64.6,64.27,64.55,48351.0,63.8979,64.196,63.8681,64.1463,48351.0
2023-07-28 11:00:00,64.55,64.69,64.55,64.67,46541.0,64.1463,64.2854,64.1463,64.2655,46541.0
2023-07-28 11:05:00,64.68,64.87,64.64,64.86,40927.0,64.2755,64.4643,64.2357,64.4544,40927.0
2023-07-28 11:10:00,64.86,65.04,64.78,65.0,63811.0,64.4544,64.6332,64.3749,64.5935,63811.0
2023-07-28 11:15:00,65.0,65.07,64.97,65.02,38082.0,64.5935,64.663,64.5637,64.6134,38082.0
2023-07-28 11:20:00,65.02,65.08,64.94,65.08,42555.0,64.6134,64.673,64.5339,64.673,42555.0
2023-07-28 11:25:00,65.08,65.17,65.03,65.08,54107.0,64.673,64.7624,64.6233,64.673,54107.0
2023-07-28 11:30:00,65.08,65.21,65.05,65.17,70646.0,64.673,64.8022,64.6432,64.7624,70646.0
2023-07-28 11:35:00,65.16,65.17,64.98,65.04,38548.0,64.7525,64.7624,64.5736,64.6332,38548.0
2023-07-28 11:40:00,65.04,65.1,64.97,65.1,38071.0,64.6332,64.6929,64.5637,64.6929,38071.0
2023-07-28 11:45:00,65.09,65.09,64.89,64.97,34076.0,64.6829,64.6829,64.4842,64.5637,34076.0
2023-07-28 11:50:00,64.95,65.04,64.94,65.0,32131.0,64.5438,64.6332,64.5339,64.5935,32131.0
2023-07-28 11:55:00,64.99,65.07,64.97,65.02,74855.0,64.5835,64.663,64.5637,64.6134,74855.0
2023-07-28 12:00:00,65.0,65.05,64.8,64.83,63332.0,64.5935,64.6432,64.3947,64.4245,63332.0
2023-07-28 12:05:00,64.81,64.94,64.76,64.78,35423.0,64.4047,64.5339,64.355,64.3749,35423.0
2023-07-28 12:10:00,64.8,65.06,64.79,65.05,41680.0,64.3947,64.6531,64.3848,64.6432,41680.0
2023-07-28 12:15:00,65.05,65.08,64.93,64.99,27678.0,64.6432,64.673,64.5239,64.5835,27678.0
2023-07-28 12:20:00,64.98,65.04,64.95,64.97,29597.0,64.5736,64.6332,64.5438,64.5637,29597.0
2023-07-28 12:25:00,64.98,65.01,64.93,64.97,27894.0,64.5736,64.6034,64.5239,64.5637,27894.0
2023-07-28 12:30:00,64.96,65.0,64.9,64.93,34073.0,64.5537,64.5935,64.4941,64.5239,34073.0
2023-07-28 12:35:00,64.92,64.95,64.87,64.91,28525.0,64.514,64.5438,64.4643,64.504,28525.0
2023-07-28 12:40:00,64.91,64.98,64.91,64.94,24390.0,64.504,64.5736,64.504,64.5339,24390.0
2023-07-28 12:45:00,64.93,65.02,64.92,65.0,32692.0,64.5239,64.6134,64.514,64.5935,32692.0
2023-07-28 12:50:00,65.0,65.06,64.96,65.03,26086.0,64.5935,64.6531,64.5537,64.6233,26086.0
2023-07-28 12:55:00,65.03,65.03,64.87,64.93,31956.0,64.6233,64.6233,64.4643,64.5239,31956.0
2023-07-28 13:00:00,64.94,64.94,64.8,64.92,29367.0,64.5339,64.5339,64.3947,64.514,29367.0
2023-07-28 13:05:00,64.89,64.96,64.86,64.89,27012.0,64.4842,64.5537,64.4544,64.4842,27012.0
2023-07-28 13:10:00,64.9,65.0,64.84,64.99,25239.0,64.4941,64.5935,64.4345,64.5835,25239.0
2023-07-28 13:15:00,65.0,65.0,64.85,64.88,26133.0,64.5935,64.5935,64.4444,64.4742,26133.0
2023-07-28 13:20:00,64.87,64.87,64.73,64.82,16875.0,64.4643,64.4643,64.3252,64.4146,16875.0
2023-07-28 13:25:00,64.83,64.88,64.79,64.87,23500.0,64.4245,64.4742,64.3848,64.4643,23500.0
2023-07-28 13:30:00,64.85,64.95,64.79,64.79,28019.0,64.4444,64.5438,64.3848,64.3848,28019.0
2023-07-28 13:35:00,64.78,64.91,64.7,64.87,31071.0,64.3749,64.504,64.2954,64.4643,31071.0
2023-07-28 13:40:00,64.88,64.88,64.6,64.7,37905.0,64.4742,64.4742,64.196,64.2954,37905.0
2023-07-28 13:45:00,64.7,64.75,64.58,64.67,23062.0,64.2954,64.345,64.1761,64.2655,23062.0
2023-07-28 13:50:00,64.69,64.93,64.68,64.93,33640.0,64.2854,64.5239,64.2755,64.5239,33640.0
2023-07-28 13:55:00,64.93,65.05,64.92,65.03,42122.0,64.5239,64.6432,64.514,64.6233,42122.0
2023-07-28 14:00:00,65.03,65.11,65.01,65.1,27126.0,64.6233,64.7028,64.6034,64.6929,27126.0
2023-07-28 14:05:00,65.11,65.11,64.97,65.0,24524.0,64.7028,64.7028,64.5637,64.5935,24524.0
2023-07-28 14:10:00,64.99,65.0,64.85,64.96,17336.0,64.5835,64.5935,64.4444,64.5537,17336.0
2023-07-28 14:15:00,64.95,64.97,64.89,64.93,19971.0,64.5438,64.5637,64.4842,64.5239,19971.0
2023-07-28 14:20:00,64.92,65.08,64.89,64.97,29521.0,64.514,64.673,64.4842,64.5637,29521.0
2023-07-28 14:25:00,64.96,65.01,64.95,65.01,22630.0,64.5537,64.6034,64.5438,64.6034,22630.0
2023-07-28 14:30:00,65.0,65.02,64.94,64.96,21912.0,64.5935,64.6134,64.5339,64.5537,21912.0
2023-07-28 14:35:00,64.97,65.02,64.82,64.88,28109.0,64.5637,64.6134,64.4146,64.4742,28109.0
2023-07-28 14:40:00,64.87,65.02,64.85,65.01,24269.0,64.4643,64.6134,64.4444,64.6034,24269.0
2023-07-28 14:45:00,65.0,65.06,64.96,64.97,24497.0,64.5935,64.6531,64.5537,64.5637,24497.0
2023-07-28 14:50:00,64.97,65.08,64.96,65.04,23599.0,64.5637,64.673,64.5537,64.6332,23599.0
2023-07-28 14:55:00,65.03,65.03,64.92,64.96,20668.0,64.6233,64.6233,64.514,64.5537,20668.0
2023-07-28 15:00:00,64.97,65.05,64.88,65.03,34817.0,64.5637,64.6432,64.4742,64.6233,34817.0
2023-07-28 15:05:00,65.02,65.1,64.99,65.08,25925.0,64.6134,64.6929,64.5835,64.673,25925.0
2023-07-28 15:10:00,65.08,65.18,65.02,65.12,43733.0,64.673,64.7724,64.6134,64.7127,43733.0
2023-07-28 15:15:00,65.12,65.21,65.12,65.14,49092.0,64.7127,64.8022,64.7127,64.7326,49092.0
2023-07-28 15:20:00,65.14,65.15,64.99,65.03,71465.0,64.7326,64.7425,64.5835,64.6233,71465.0
2023-07-28 15:25:00,65.02,65.06,64.92,64.93,67681.0,64.6134,64.6531,64.514,64.5239,67681.0
2023-07-28 15:30:00,64.92,65.06,64.9,65.05,58778.0,64.514,64.6531,64.4941,64.6432,58778.0
2023-07-28 15:35:00,65.05,65.05,64.92,64.95,75829.0,64.6432,64.6432,64.514,64.5438,75829.0
2023-07-28 15:40:00,64.95,64.98,64.83,64.9,77060.0,64.5438,64.5736,64.4245,64.4941,77060.0
2023-07-28 15:45:00,64.89,64.98,64.86,64.91,111678.0,64.4842,64.5736,64.4544,64.504,111678.0
2023-07-28 15:50:00,64.9,65.01,64.84,64.95,179403.0,64.4941,64.6034,64.4345,64.5438,179403.0
2023-07-28 15:55:00,64.95,65.03,64.83,64.9,362462.0,64.5438,64.6233,64.4245,64.4941,362462.0
2023-07-31 09:30:00,65.24,65.68,65.12,65.59,290485.0,64.832,65.2692,64.7127,65.1798,290485.0
2023-07-31 09:35:00,65.64,65.93,65.59,65.65,129112.0,65.2295,65.5177,65.1798,65.2394,129112.0
2023-07-31 09:40:00,65.64,65.94,65.56,65.94,121534.0,65.2295,65.5276,65.15,65.5276,121534.0
2023-07-31 09:45:00,65.95,66.26,65.89,65.92,263762.0,65.5375,65.8456,65.4779,65.5077,263762.0
2023-07-31 09:50:00,65.92,66.03,65.67,65.77,81882.0,65.5077,65.617,65.2593,65.3587,81882.0
2023-07-31 09:55:00,65.79,65.79,65.41,65.67,98401.0,65.3785,65.3785,65.0009,65.2593,98401.0
2023-07-31 10:00:00,65.67,65.88,65.63,65.84,100206.0,65.2593,65.468,65.2195,65.4282,100206.0
2023-07-31 10:05:00,65.84,66.07,65.83,65.96,99809.0,65.4282,65.6568,65.4183,65.5475,99809.0
2023-07-31 10:10:00,65.95,66.14,65.86,66.14,61160.0,65.5375,65.7264,65.4481,65.7264,61160.0
2023-07-31 10:15:00,66.14,66.15,65.97,66.03,65017.0,65.7264,65.7363,65.5574,65.617,65017.0
2023-07-31 10:20:00,66.04,66.14,66.01,66.06,40830.0,65.627,65.7264,65.5972,65.6469,40830.0
2023-07-31 10:25:00,66.08,66.08,65.92,65.98,52570.0,65.6667,65.6667,65.5077,65.5674,52570.0
2023-07-31 10:30:00,65.98,66.06,65.89,65.98,165869.0,65.5674,65.6469,65.4779,65.5674,165869.0
2023-07-31 10:35:00,65.99,66.1,65.92,65.99,47492.0,65.5773,65.6866,65.5077,65.5773,47492.0
2023-07-31 10:40:00,65.98,66.02,65.8,65.82,55795.0,65.5674,65.6071,65.3885,65.4084,55795.0
2023-07-31 10:45:00,65.81,65.86,65.61,65.82,54772.0,65.3984,65.4481,65.1997,65.4084,54772.0
2023-07-31 10:50:00,65.81,65.9,65.7,65.74,38582.0,65.3984,65.4879,65.2891,65.3289,38582.0
2023-07-31 10:55:00,65.73,65.76,65.63,65.63,54691.0,65.3189,65.3487,65.2195,65.2195,54691.0
2023-07-31 11:00:00,65.64,65.77,65.64,65.74,34233.0,65.2295,65.3587,65.2295,65.3289,34233.0
2023-07-31 11:05:00,65.74,65.8,65.63,65.63,53439.0,65.3289,65.3885,65.2195,65.2195,53439.0
2023-07-31 11:10:00,65.63,65.73,65.6,65.62,27921.0,65.2195,65.3189,65.1897,65.2096,27921.0
2023-07-31 11:15:00,65.63,65.64,65.51,65.61,55859.0,65.2195,65.2295,65.1003,65.1997,55859.0
2023-07-31 11:20:00,65.62,65.66,65.53,65.53,26704.0,65.2096,65.2494,65.1202,65.1202,26704.0
2023-07-31 11:25:00,65.51,65.55,65.36,65.55,67937.0,65.1003,65.14,64.9512,65.14,67937.0
2023-07-31 11:30:00,65.56,65.6,65.31,65.42,55915.0,65.15,65.1897,64.9015,65.0109,55915.0
2023-07-31 11:35:00,65.45,65.54,65.38,65.48,46711.0,65.0407,65.1301,64.9711,65.0705,46711.0
2023-07-31 11:40:00,65.48,65.55,65.42,65.47,28878.0,65.0705,65.14,65.0109,65.0605,28878.0
2023-07-31 11:45:00,65.48,65.57,65.43,65.53,23964.0,65.0705,65.1599,65.0208,65.1202,23964.0
2023-07-31 11:50:00,65.54,65.54,65.21,65.23,61666.0,65.1301,65.1301,64.8022,64.822,61666.0
2023-07-31 11:55:00,65.24,65.42,65.23,65.38,25048.0,64.832,65.0109,64.822,64.9711,25048.0
2023-07-31 12:00:00,65.38,65.39,65.2,65.24,56529.0,64.9711,64.981,64.7922,64.832,56529.0
2023-07-31 12:05:00,65.24,65.25,65.11,65.21,76834.0,64.832,64.8419,64.7028,64.8022,76834.0
2023-07-31 12:10:00,65.22,65.23,65.1,65.19,45238.0,64.8121,64.822,64.6929,64.7823,45238.0
2023-07-31 12:15:00,65.18,65.25,65.13,65.24,42652.0,64.7724,64.8419,64.7227,64.832,42652.0
2023-07-31 12:20:00,65.25,65.28,65.12,65.16,69893.0,64.8419,64.8717,64.7127,64.7525,69893.0
2023-07-31 12:25:00,65.17,65.19,65.06,65.12,108068.0,64.7624,64.7823,64.6531,64.7127,108068.0
2023-07-31 12:30:00,65.11,65.21,65.1,65.18,41052.0,64.7028,64.8022,64.6929,64.7724,41052.0
2023-07-31 12:35:00,65.19,65.41,65.13,65.35,42346.0,64.7823,65.0009,64.7227,64.9413,42346.0
2023-07-31 12:40:00,65.36,65.36,65.19,65.25,53166.0,64.9512,64.9512,64.7823,64.8419,53166.0
2023-07-31 12:45:00,65.24,65.43,65.23,65.42,55399.0,64.832,65.0208,64.822,65.0109,55399.0
2023-07-31 12:50:00,65.41,65.42,65.15,65.23,35831.0,65.0009,65.0109,64.7425,64.822,35831.0
2023-07-31 12:55:00,65.22,65.22,65.01,65.04,41791.0,64.8121,64.8121,64.6034,64.6332,41791.0
2023-07-31 13:00:00,65.04,65.07,64.91,64.99,51961.0,64.6332,64.663,64.504,64.5835,51961.0
2023-07-31 13:05:00,64.99,65.12,64.96,65.1,36393.0,64.5835,64.7127,64.5537,64.6929,36393.0
2023-07-31 13:10:00,65.11,65.21,65.08,65.12,28167.0,64.7028,64.8022,64.673,64.7127,28167.0
2023-07-31 13:15:00,65.1,65.1,64.92,64.97,31114.0,64.6929,64.6929,64.514,64.5637,31114.0
2023-07-31 13:20:00,64.96,65.09,64.94,65.01,26290.0,64.5537,64.6829,64.5339,64.6034,26290.0
2023-07-31 13:25:00,65.02,65.08,64.96,65.05,31858.0,64.6134,64.673,64.5537,64.6432,31858.0
2023-07-31 13:30:00,65.05,65.08,65.01,65.08,24833.0,64.6432,64.673,64.6034,64.673,24833.0
2023-07-31 13:35:00,65.07,65.18,65.06,65.17,33239.0,64.663,64.7724,64.6531,64.7624,33239.0
2023-07-31 13:40:00,65.17,65.2,65.09,65.12,23681.0,64.7624,64.7922,64.6829,64.7127,23681.0
2023-07-31 13:45:00,65.13,65.17,65.07,65.17,31171.0,64.7227,64.7624,64.663,64.7624,31171.0
2023-07-31 13:50:00,65.16,65.16,65.01,65.01,29403.0,64.7525,64.7525,64.6034,64.6034,29403.0
2023-07-31 13:55:00,65.01,65.1,65.01,65.09,25419.0,64.6034,64.6929,64.6034,64.6829,25419.0
2023-07-31 14:00:00,65.1,65.22,65.07,65.18,27039.0,64.6929,64.8121,64.663,64.7724,27039.0
2023-07-31 14:05:00,65.18,65.19,65.06,65.1,25714.0,64.7724,64.7823,64.6531,64.6929,25714.0
2023-07-31 14:10:00,65.09,65.15,65.07,65.09,18332.0,64.6829,64.7425,64.663,64.6829,18332.0
2023-07-31 14:15:00,65.07,65.19,65.07,65.19,24285.0,64.663,64.7823,64.663,64.7823,24285.0
2023-07-31 14:20:00,65.18,65.19,65.04,65.07,43920.0,64.7724,64.7823,64.6332,64.663,43920.0
2023-07-31 14:25:00,65.07,65.16,64.99,65.11,53375.0,64.663,64.7525,64.5835,64.7028,53375.0
2023-07-31 14:30:00,65.13,65.14,65.04,65.1,30307.0,64.7227,64.7326,64.6332,64.6929,30307.0
2023-07-31 14:35:00,65.09,65.09,64.99,65.05,39333.0,64.6829,64.6829,64.5835,64.6432,39333.0
2023-07-31 14:40:00,65.05,65.16,65.03,65.09,29828.0,64.6432,64.7525,64.6233,64.6829,29828.0
2023-07-31 14:45:00,65.1,65.13,65.05,65.13,63524.0,64.6929,64.7227,64.6432,64.7227,63524.0
2023-07-31 14:50:00,65.14,65.15,65.09,65.12,24492.0,64.7326,64.7425,64.6829,64.7127,24492.0
2023-07-31 14:55:00,65.12,65.24,65.12,65.23,34580.0,64.7127,64.832,64.7127,64.822,34580.0
2023-07-31 15:00:00,65.24,65.24,65.07,65.08,37883.0,64.832,64.832,64.663,64.673,37883.0
2023-07-31 15:05:00,65.08,65.12,65.04,65.04,33712.0,64.673,64.7127,64.6332,64.6332,33712.0
2023-07-31 15:10:00,65.03,65.06,64.98,65.04,35715.0,64.6233,64.6531,64.5736,64.6332,35715.0
2023-07-31 15:15:00,65.03,65.07,65.0,65.04,30791.0,64.6233,64.663,64.5935,64.6332,30791.0
2023-07-31 15:20:00,65.05,65.05,64.92,64.92,36974.0,64.6432,64.6432,64.514,64.514,36974.0
2023-07-31 15:25:00,64.93,64.94,64.87,64.91,42076.0,64.5239,64.5339,64.4643,64.504,42076.0
2023-07-31 15:30:00,64.92,64.94,64.78,64.81,51680.0,64.514,64.5339,64.3749,64.4047,51680.0
2023-07-31 15:35:00,64.81,64.89,64.79,64.86,52820.0,64.4047,64.4842,64.3848,64.4544,52820.0
2023-07-31 15:40:00,64.86,64.96,64.77,64.84,48054.0,64.4544,64.5537,64.3649,64.4345,48054.0
2023-07-31 15:45:00,64.84,64.87,64.69,64.74,90284.0,64.4345,64.4643,64.2854,64.3351,90284.0
2023-07-31 15:50:00,64.73,65.09,64.73,65.07,207038.0,64.3252,64.6829,64.3252,64.663,207038.0
2023-07-31 15:55:00,65.07,65.18,64.94,65.15,427806.0,64.663,64.7724,64.5339,64.7425,427806.0
2023-08-01 09:30:00,64.87,64.93,64.23,64.43,243117.0,64.4643,64.5239,63.8283,64.027,243117.0
2023-08-01 09:35:00,64.43,64.93,64.42,64.8,88228.0,64.027,64.5239,64.0171,64.3947,88228.0
2023-08-01 09:40:00,64.78,64.81,64.56,64.75,105419.0,64.3749,64.4047,64.1562,64.345,105419.0
2023-08-01 09:45:00,64.76,65.01,64.58,64.93,100253.0,64.355,64.6034,64.1761,64.5239,100253.0
2023-08-01 09:50:00,64.9,64.91,64.67,64.69,66966.0,64.4941,64.504,64.2655,64.2854,66966.0
2023-08-01 09:55:00,64.7,64.72,64.54,64.61,46212.0,64.2954,64.3152,64.1364,64.2059,46212.0
2023-08-01 10:00:00,64.63,65.02,64.55,64.99,50138.0,64.2258,64.6134,64.1463,64.5835,50138.0
2023-08-01 10:05:00,65.01,65.22,64.99,65.19,73317.0,64.6034,64.8121,64.5835,64.7823,73317.0
2023-08-01 10:10:00,65.19,65.25,64.8,64.9,97704.0,64.7823,64.8419,64.3947,64.4941,97704.0
2023-08-01 10:15:00,64.89,64.95,64.59,64.7,125220.0,64.4842,64.5438,64.186,64.2954,125220.0
2023-08-01 10:20:00,64.69,64.93,64.58,64.85,43745.0,64.2854,64.5239,64.1761,64.4444,43745.0
2023-08-01 10:25:00,64.89,65.25,64.85,65.21,72036.0,64.4842,64.8419,64.4444,64.8022,72036.0
2023-08-01 10:30:00,65.2,65.37,65.19,65.32,63416.0,64.7922,64.9612,64.7823,64.9115,63416.0
2023-08-01 10:35:00,65.3,65.58,65.27,65.52,94703.0,64.8916,65.1699,64.8618,65.1102,94703.0
2023-08-01 10:40:00,65.53,65.67,65.46,65.54,65666.0,65.1202,65.2593,65.0506,65.1301,65666.0
2023-08-01 10:45:00,65.53,65.59,65.46,65.58,35914.0,65.1202,65.1798,65.0506,65.1699,35914.0
2023-08-01 10:50:00,65.57,65.79,65.53,65.64,60609.0,65.1599,65.3785,65.1202,65.2295,60609.0
2023-08-01 10:55:00,65.63,65.65,65.48,65.59,30660.0,65.2195,65.2394,65.0705,65.1798,30660.0
2023-08-01 11:00:00,65.62,65.64,65.42,65.46,27737.0,65.2096,65.2295,65.0109,65.0506,27737.0
2023-08-01 11:05:00,65.45,65.6,65.45,65.58,24988.0,65.0407,65.1897,65.0407,65.1699,24988.0
2023-08-01 11:10:00,65.57,65.59,65.38,65.39,38289.0,65.1599,65.1798,64.9711,64.981,38289.0
2023-08-01 11:15:00,65.38,65.54,65.35,65.48,53968.0,64.9711,65.1301,64.9413,65.0705,53968.0
2023-08-01 11:20:00,65.48,65.58,65.46,65.53,25611.0,65.0705,65.1699,65.0506,65.1202,25611.0
2023-08-01 11:25:00,65.51,65.75,65.5,65.72,44895.0,65.1003,65.3388,65.0904,65.309,44895.0
2023-08-01 11:30:00,65.71,65.74,65.63,65.68,30178.0,65.299,65.3289,65.2195,65.2692,30178.0
2023-08-01 11:35:00,65.69,65.94,65.69,65.94,79142.0,65.2792,65.5276,65.2792,65.5276,79142.0
2023-08-01 11:40:00,65.93,65.97,65.83,65.84,68101.0,65.5177,65.5574,65.4183,65.4282,68101.0
2023-08-01 11:45:00,65.83,65.96,65.8,65.86,48921.0,65.4183,65.5475,65.3885,65.4481,48921.0
2023-08-01 11:50:00,65.86,66.1,65.84,66.03,138293.0,65.4481,65.6866,65.4282,65.617,138293.0
2023-08-01 11:55:00,66.04,66.1,65.97,66.02,76951.0,65.627,65.6866,65.5574,65.6071,76951.0
2023-08-01 12:00:00,66.01,66.06,65.78,65.83,61522.0,65.5972,65.6469,65.3686,65.4183,61522.0
2023-08-01 12:05:00,65.82,65.83,65.7,65.77,53925.0,65.4084,65.4183,65.2891,65.3587,53925.0
2023-08-01 12:10:00,65.77,65.86,65.77,65.85,94143.0,65.3587,65.4481,65.3587,65.4382,94143.0
2023-08-01 12:15:00,65.85,65.89,65.75,65.78,29470.0,65.4382,65.4779,65.3388,65.3686,29470.0
2023-08-01 12:20:00,65.78,65.82,65.67,65.69,28372.0,65.3686,65.4084,65.2593,65.2792,28372.0
2023-08-01 12:25:00,65.68,65.72,65.61,65.67,25047.0,65.2692,65.309,65.1997,65.2593,25047.0
2023-08-01 12:30:00,65.64,65.66,65.52,65.64,48118.0,65.2295,65.2494,65.1102,65.2295,48118.0
2023-08-01 12:35:00,65.63,65.68,65.6,65.63,27294.0,65.2195,65.2692,65.1897,65.2195,27294.0
2023-08-01 12:40:00,65.65,65.72,65.62,65.72,27300.0,65.2394,65.309,65.2096,65.309,27300.0
2023-08-01 12:45:00,65.72,65.79,65.66,65.7,41455.0,65.309,65.3785,65.2494,65.2891,41455.0
2023-08-01 12:50:00,65.71,65.75,65.66,65.72,20202.0,65.299,65.3388,65.2494,65.309,20202.0
2023-08-01 12:55:00,65.72,65.83,65.7,65.81,28578.0,65.309,65.4183,65.2891,65.3984,28578.0
2023-08-01 13:00:00,65.83,65.83,65.73,65.81,31346.0,65.4183,65.4183,65.3189,65.3984,31346.0
2023-08-01 13:05:00,65.81,65.94,65.81,65.87,33598.0,65.3984,65.5276,65.3984,65.458,33598.0
2023-08-01 13:10:00,65.87,65.87,65.74,65.78,21064.0,65.458,65.458,65.3289,65.3686,21064.0
2023-08-01 13:15:00,65.79,65.84,65.7,65.73,23737.0,65.3785,65.4282,65.2891,65.3189,23737.0
2023-08-01 13:20:00,65.74,65.8,65.73,65.79,24100.0,65.3289,65.3885,65.3189,65.3785,24100.0
2023-08-01 13:25:00,65.78,65.79,65.65,65.74,27728.0,65.3686,65.3785,65.2394,65.3289,27728.0
2023-08-01 13:30:00,65.75,65.81,65.69,65.81,27466.0,65.3388,65.3984,65.2792,65.3984,27466.0
2023-08-01 13:35:00,65.81,65.82,65.69,65.7,41400.0,65.3984,65.4084,65.2792,65.2891,41400.0
2023-08-01 13:40:00,65.7,65.79,65.69,65.76,23066.0,65.2891,65.3785,65.2792,65.3487,23066.0
2023-08-01 13:45:00,65.76,65.76,65.66,65.69,19321.0,65.3487,65.3487,65.2494,65.2792,19321.0
2023-08-01 13:50:00,65.69,65.8,65.69,65.78,29718.0,65.2792,65.3885,65.2792,65.3686,29718.0
2023-08-01 13:55:00,65.76,65.91,65.74,65.89,26311.0,65.3487,65.4978,65.3289,65.4779,26311.0
2023-08-01 14:00:00,65.91,65.99,65.89,65.98,34357.0,65.4978,65.5773,65.4779,65.5674,34357.0
2023-08-01 14:05:00,66.0,66.02,65.89,65.95,84083.0,65.5872,65.6071,65.4779,65.5375,84083.0
2023-08-01 14:10:00,65.95,65.96,65.87,65.87,58683.0,65.5375,65.5475,65.458,65.458,58683.0
2023-08-01 14:15:00,65.88,65.98,65.88,65.92,35971.0,65.468,65.5674,65.468,65.5077,35971.0
2023-08-01 14:20:00,65.92,65.99,65.87,65.95,31753.0,65.5077,65.5773,65.458,65.5375,31753.0
2023-08-01 14:25:00,65.95,66.0,65.91,65.95,60697.0,65.5375,65.5872,65.4978,65.5375,60697.0
2023-08-01 14:30:00,65.95,65.99,65.88,65.91,34452.0,65.5375,65.5773,65.468,65.4978,34452.0
2023-08-01 14:35:00,65.91,65.98,65.9,65.95,46291.0,65.4978,65.5674,65.4879,65.5375,46291.0
2023-08-01 14:40:00,65.96,65.98,65.9,65.91,57349.0,65.5475,65.5674,65.4879,65.4978,57349.0
2023-08-01 14:45:00,65.91,66.06,65.87,66.06,70970.0,65.4978,65.6469,65.458,65.6469,70970.0
2023-08-01 14:50:00,66.06,66.11,66.01,66.03,58949.0,65.6469,65.6965,65.5972,65.617,58949.0
2023-08-01 14:55:00,66.02,66.02,65.92,65.97,43426.0,65.6071,65.6071,65.5077,65.5574,43426.0
2023-08-01 15:00:00,65.98,66.03,65.9,66.03,57927.0,65.5674,65.617,65.4879,65.617,57927.0
2023-08-01 15:05:00,66.03,66.15,66.03,66.06,53514.0,65.617,65.7363,65.617,65.6469,53514.0
2023-08-01 15:10:00,66.06,66.07,65.99,66.03,27954.0,65.6469,65.6568,65.5773,65.617,27954.0
2023-08-01 15:15:00,66.04,66.1,66.03,66.06,42004.0,65.627,65.6866,65.617,65.6469,42004.0
2023-08-01 15:20:00,66.07,66.16,66.06,66.12,115650.0,65.6568,65.7462,65.6469,65.7065,115650.0
2023-08-01 15:25:00,66.13,66.15,66.09,66.13,50121.0,65.7164,65.7363,65.6767,65.7164,50121.0
2023-08-01 15:30:00,66.12,66.29,66.1,66.23,138389.0,65.7065,65.8754,65.6866,65.8158,138389.0
2023-08-01 15:35:00,66.23,66.25,66.0,66.02,97628.0,65.8158,65.8357,65.5872,65.6071,97628.0
2023-08-01 15:40:00,66.03,66.04,65.94,65.99,62195.0,65.617,65.627,65.5276,65.5773,62195.0
2023-08-01 15:45:00,65.98,66.11,65.97,66.07,76240.0,65.5674,65.6965,65.5574,65.6568,76240.0
2023-08-01 15:50:00,66.08,66.16,66.01,66.08,133484.0,65.6667,65.7462,65.5972,65.6667,133484.0
2023-08-01 15:55:00,66.07,66.14,65.91,65.92,359995.0,65.6568,65.7264,65.4978,65.5077,359995.0
2023-08-02 09:30:00,64.93,65.0,63.87,63.92,341612.0,64.5239,64.5935,63.4706,63.5202,341612.0
2023-08-02 09:35:00,63.95,63.98,63.53,63.88,162152.0,63.5501,63.5799,63.1327,63.4805,162152.0
2023-08-02 09:40:00,63.84,63.98,63.7,63.83,97577.0,63.4407,63.5799,63.3016,63.4308,97577.0
2023-08-02 09:45:00,63.83,64.01,63.69,63.96,130093.0,63.4308,63.6097,63.2917,63.56,130093.0
2023-08-02 09:50:00,63.95,63.96,63.61,63.62,95274.0,63.5501,63.56,63.2122,63.2221,95274.0
2023-08-02 09:55:00,63.61,63.8,63.53,63.54,94477.0,63.2122,63.401,63.1327,63.1426,94477.0
2023-08-02 10:00:00,63.56,63.68,63.37,63.64,139374.0,63.1625,63.2817,62.9737,63.242,139374.0
2023-08-02 10:05:00,63.63,63.75,63.33,63.39,187358.0,63.2321,63.3513,62.9339,62.9936,187358.0
2023-08-02 10:10:00,63.38,63.45,63.07,63.09,186656.0,62.9836,63.0532,62.6756,62.6954,186656.0
2023-08-02 10:15:00,63.09,63.23,62.93,63.16,186510.0,62.6954,62.8346,62.5364,62.765,186510.0
2023-08-02 10:20:00,63.14,63.5,63.12,63.42,69972.0,62.7451,63.1029,62.7252,63.0234,69972.0
2023-08-02 10:25:00,63.43,63.7,63.42,63.47,79510.0,63.0333,63.3016,63.0234,63.0731,79510.0
2023-08-02 10:30:00,63.45,63.61,63.35,63.55,63344.0,63.0532,63.2122,62.9538,63.1526,63344.0
2023-08-02 10:35:00,63.56,63.64,63.49,63.52,52687.0,63.1625,63.242,63.0929,63.1227,52687.0
2023-08-02 10:40:00,63.52,63.58,63.31,63.35,51038.0,63.1227,63.1824,62.9141,62.9538,51038.0
2023-08-02 10:45:00,63.34,63.34,63.06,63.1,62807.0,62.9439,62.9439,62.6656,62.7054,62807.0
2023-08-02 10:50:00,63.11,63.3,63.05,63.14,50213.0,62.7153,62.9041,62.6557,62.7451,50213.0
2023-08-02 10:55:00,63.13,63.13,62.95,63.03,99289.0,62.7352,62.7352,62.5563,62.6358,99289.0
2023-08-02 11:00:00,63.02,63.1,62.87,62.99,115473.0,62.6259,62.7054,62.4768,62.5961,115473.0
2023-08-02 11:05:00,63.0,63.14,62.93,63.11,83982.0,62.606,62.7451,62.5364,62.7153,83982.0
2023-08-02 11:10:00,63.11,63.29,63.1,63.23,70725.0,62.7153,62.8942,62.7054,62.8346,70725.0
2023-08-02 11:15:00,63.21,63.22,62.94,62.96,110188.0,62.8147,62.8246,62.5464,62.5662,110188.0
2023-08-02 11:20:00,62.95,62.96,62.74,62.79,123550.0,62.5563,62.5662,62.3476,62.3973,123550.0
2023-08-02 11:25:00,62.78,62.79,62.55,62.74,126640.0,62.3874,62.3973,62.1588,62.3476,126640.0
2023-08-02 11:30:00,62.74,62.75,62.51,62.6,87020.0,62.3476,62.3576,62.1191,62.2085,87020.0
2023-08-02 11:35:00,62.6,62.67,62.46,62.47,108642.0,62.2085,62.2781,62.0694,62.0793,108642.0
2023-08-02 11:40:00,62.47,62.49,62.18,62.33,199393.0,62.0793,62.0992,61.7911,61.9402,199393.0
2023-08-02 11:45:00,62.31,62.34,62.01,62.13,124609.0,61.9203,61.9501,61.6222,61.7414,124609.0
2023-08-02 11:50:00,62.12,62.21,62.06,62.15,86294.0,61.7315,61.8209,61.6719,61.7613,86294.0
2023-08-02 11:55:00,62.16,62.17,61.6,61.7,344299.0,61.7712,61.7812,61.2147,61.3141,344299.0
2023-08-02 12:00:00,61.7,61.73,61.35,61.38,215043.0,61.3141,61.3439,60.9663,60.9961,215043.0
2023-08-02 12:05:00,61.39,61.54,61.31,61.37,168998.0,61.0061,61.1551,60.9266,60.9862,168998.0
2023-08-02 12:10:00,61.38,61.39,61.16,61.38,148876.0,60.9961,61.0061,60.7775,60.9961,148876.0
2023-08-02 12:15:00,61.37,61.46,61.22,61.32,159966.0,60.9862,61.0756,60.8371,60.9365,159966.0
2023-08-02 12:20:00,61.32,61.32,61.05,61.11,188468.0,60.9365,60.9365,60.6682,60.7278,188468.0
2023-08-02 12:25:00,61.12,61.18,60.98,61.08,200632.0,60.7378,60.7974,60.5986,60.698,200632.0
2023-08-02 12:30:00,61.08,61.32,61.01,61.3,187998.0,60.698,60.9365,60.6284,60.9166,187998.0
2023-08-02 12:35:00,61.3,61.61,61.28,61.59,111271.0,60.9166,61.2247,60.8968,61.2048,111271.0
2023-08-02 12:40:00,61.61,61.66,61.43,61.51,53858.0,61.2247,61.2744,61.0458,61.1253,53858.0
2023-08-02 12:45:00,61.5,61.67,61.49,61.65,85027.0,61.1154,61.2843,61.1054,61.2644,85027.0
2023-08-02 12:50:00,61.66,61.71,61.37,61.49,56541.0,61.2744,61.3241,60.9862,61.1054,56541.0
2023-08-02 12:55:00,61.48,61.65,61.48,61.65,57376.0,61.0955,61.2644,61.0955,61.2644,57376.0
2023-08-02 13:00:00,61.63,61.89,61.61,61.8,80626.0,61.2446,61.5029,61.2247,61.4135,80626.0
2023-08-02 13:05:00,61.78,61.84,61.64,61.71,92086.0,61.3936,61.4532,61.2545,61.3241,92086.0
2023-08-02 13:10:00,61.71,61.9,61.71,61.83,75779.0,61.3241,61.5129,61.3241,61.4433,75779.0
2023-08-02 13:15:00,61.84,61.92,61.75,61.87,47342.0,61.4532,61.5327,61.3638,61.4831,47342.0
2023-08-02 13:20:00,61.87,61.87,61.69,61.79,57500.0,61.4831,61.4831,61.3042,61.4036,57500.0
2023-08-02 13:25:00,61.78,61.86,61.71,61.83,46746.0,61.3936,61.4731,61.3241,61.4433,46746.0
2023-08-02 13:30:00,61.82,62.01,61.78,61.99,64210.0,61.4334,61.6222,61.3936,61.6023,64210.0
2023-08-02 13:35:00,61.98,62.03,61.83,61.88,53119.0,61.5924,61.6421,61.4433,61.493,53119.0
2023-08-02 13:40:00,61.89,61.97,61.75,61.77,82791.0,61.5029,61.5824,61.3638,61.3837,82791.0
2023-08-02 13:45:00,61.77,61.86,61.7,61.73,42361.0,61.3837,61.4731,61.3141,61.3439,42361.0
2023-08-02 13:50:00,61.72,61.75,61.65,61.71,37718.0,61.334,61.3638,61.2644,61.3241,37718.0
2023-08-02 13:55:00,61.71,61.72,61.63,61.66,31923.0,61.3241,61.334,61.2446,61.2744,31923.0
2023-08-02 14:00:00,61.67,61.92,61.66,61.92,38022.0,61.2843,61.5327,61.2744,61.5327,38022.0
2023-08-02 14:05:00,61.94,62.16,61.86,62.13,62632.0,61.5526,61.7712,61.4731,61.7414,62632.0
2023-08-02 14:10:00,62.13,62.28,62.08,62.27,88701.0,61.7414,61.8905,61.6917,61.8806,88701.0
2023-08-02 14:15:00,62.27,62.35,62.21,62.34,49598.0,61.8806,61.9601,61.8209,61.9501,49598.0
2023-08-02 14:20:00,62.33,62.33,62.08,62.16,45856.0,61.9402,61.9402,61.6917,61.7712,45856.0
2023-08-02 14:25:00,62.16,62.25,62.11,62.18,34119.0,61.7712,61.8607,61.7216,61.7911,34119.0
2023-08-02 14:30:00,62.17,62.29,62.17,62.29,34832.0,61.7812,61.9004,61.7812,61.9004,34832.0
2023-08-02 14:35:00,62.3,62.31,62.21,62.23,74485.0,61.9104,61.9203,61.8209,61.8408,74485.0
2023-08-02 14:40:00,62.23,62.32,62.16,62.28,41820.0,61.8408,61.9302,61.7712,61.8905,41820.0
2023-08-02 14:45:00,62.26,62.49,62.26,62.37,61334.0,61.8706,62.0992,61.8706,61.9799,61334.0
2023-08-02 14:50:00,62.37,62.45,62.33,62.43,36009.0,61.9799,62.0594,61.9402,62.0396,36009.0
2023-08-02 14:55:00,62.44,62.46,62.35,62.43,35959.0,62.0495,62.0694,61.9601,62.0396,35959.0
2023-08-02 15:00:00,62.43,62.57,62.42,62.5,61742.0,62.0396,62.1787,62.0296,62.1091,61742.0
2023-08-02 15:05:00,62.5,62.51,62.06,62.11,124945.0,62.1091,62.1191,61.6719,61.7216,124945.0
2023-08-02 15:10:00,62.1,62.18,62.02,62.04,100559.0,61.7116,61.7911,61.6321,61.652,100559.0
2023-08-02 15:15:00,62.03,62.07,61.83,61.96,97850.0,61.6421,61.6818,61.4433,61.5725,97850.0
2023-08-02 15:20:00,61.96,62.04,61.92,61.98,73601.0,61.5725,61.652,61.5327,61.5924,73601.0
2023-08-02 15:25:00,61.99,62.01,61.76,61.86,78177.0,61.6023,61.6222,61.3737,61.4731,78177.0
2023-08-02 15:30:00,61.87,62.07,61.87,61.97,120007.0,61.4831,61.6818,61.4831,61.5824,120007.0
2023-08-02 15:35:00,61.98,62.12,61.97,62.04,82621.0,61.5924,61.7315,61.5824,61.652,82621.0
2023-08-02 15:40:00,62.03,62.04,61.82,61.98,173983.0,61.6421,61.652,61.4334,61.5924,173983.0
2023-08-02 15:45:00,61.99,62.25,61.92,62.23,286681.0,61.6023,61.8607,61.5327,61.8408,286681.0
2023-08-02 15:50:00,62.23,62.23,62.1,62.16,324491.0,61.8408,61.8408,61.7116,61.7712,324491.0
2023-08-02 15:55:00,62.15,62.27,62.06,62.11,688472.0,61.7613,61.8806,61.6719,61.7216,688472.0
2023-08-03 09:30:00,61.44,61.55,61.19,61.54,230899.0,61.0557,61.1651,60.8073,61.1551,230899.0
2023-08-03 09:35:00,61.55,62.6,61.55,62.51,139721.0,61.1651,62.2085,61.1651,62.1191,139721.0
2023-08-03 09:40:00,62.45,62.59,61.88,62.12,165245.0,62.0594,62.1986,61.493,61.7315,165245.0
2023-08-03 09:45:00,62.12,62.56,61.86,62.56,133508.0,61.7315,62.1687,61.4731,62.1687,133508.0
2023-08-03 09:50:00,62.55,62.64,62.04,62.12,125906.0,62.1588,62.2482,61.652,61.7315,125906.0
2023-08-03 09:55:00,62.14,62.42,62.07,62.2,137099.0,61.7514,62.0296,61.6818,61.811,137099.0
2023-08-03 10:00:00,62.18,62.6,62.17,62.46,94637.0,61.7911,62.2085,61.7812,62.0694,94637.0
2023-08-03 10:05:00,62.45,62.53,62.18,62.21,113391.0,62.0594,62.1389,61.7911,61.8209,113391.0
2023-08-03 10:10:00,62.22,62.29,62.06,62.14,94179.0,61.8309,61.9004,61.6719,61.7514,94179.0
2023-08-03 10:15:00,62.15,62.21,61.91,62.04,142382.0,61.7613,61.8209,61.5228,61.652,142382.0
2023-08-03 10:20:00,62.06,62.07,61.51,61.53,153513.0,61.6719,61.6818,61.1253,61.1452,153513.0
2023-08-03 10:25:00,61.52,61.66,61.42,61.5,196731.0,61.1352,61.2744,61.0359,61.1154,196731.0
2023-08-03 10:30:00,61.48,61.85,61.48,61.77,157668.0,61.0955,61.4632,61.0955,61.3837,157668.0
2023-08-03 10:35:00,61.75,61.97,61.71,61.96,130252.0,61.3638,61.5824,61.3241,61.5725,130252.0
2023-08-03 10:40:00,61.96,61.98,61.78,61.87,90817.0,61.5725,61.5924,61.3936,61.4831,90817.0
2023-08-03 10:45:00,61.87,61.91,61.74,61.84,63073.0,61.4831,61.5228,61.3539,61.4532,63073.0
2023-08-03 10:50:00,61.83,61.86,61.6,61.67,54347.0,61.4433,61.4731,61.2147,61.2843,54347.0
2023-08-03 10:55:00,61.67,62.06,61.61,62.06,71647.0,61.2843,61.6719,61.2247,61.6719,71647.0
2023-08-03 11:00:00,62.06,62.11,61.78,61.9,89191.0,61.6719,61.7216,61.3936,61.5129,89191.0
2023-08-03 11:05:00,61.9,61.93,61.75,61.75,38406.0,61.5129,61.5427,61.3638,61.3638,38406.0
2023-08-03 11:10:00,61.74,61.82,61.67,61.82,44059.0,61.3539,61.4334,61.2843,61.4334,44059.0
2023-08-03 11:15:00,61.82,62.13,61.77,62.05,45048.0,61.4334,61.7414,61.3837,61.6619,45048.0
2023-08-03 11:20:00,62.05,62.15,61.98,62.09,69174.0,61.6619,61.7613,61.5924,61.7017,69174.0
2023-08-03 11:25:00,62.09,62.12,62.0,62.02,63552.0,61.7017,61.7315,61.6122,61.6321,63552.0
2023-08-03 11:30:00,62.03,62.17,62.03,62.16,36456.0,61.6421,61.7812,61.6421,61.7712,36456.0
2023-08-03 11:35:00,62.16,62.28,62.15,62.2,33735.0,61.7712,61.8905,61.7613,61.811,33735.0
2023-08-03 11:40:00,62.21,62.34,62.19,62.29,30921.0,61.8209,61.9501,61.8011,61.9004,30921.0
2023-08-03 11:45:00,62.3,62.3,62.18,62.27,44735.0,61.9104,61.9104,61.7911,61.8806,44735.0
2023-08-03 11:50:00,62.27,62.39,62.24,62.29,52015.0,61.8806,61.9998,61.8507,61.9004,52015.0
2023-08-03 11:55:00,62.28,62.28,62.02,62.19,56857.0,61.8905,61.8905,61.6321,61.8011,56857.0
2023-08-03 12:00:00,62.19,62.38,62.15,62.36,27604.0,61.8011,61.9899,61.7613,61.97,27604.0
2023-08-03 12:05:00,62.36,62.47,62.32,62.46,32364.0,61.97,62.0793,61.9302,62.0694,32364.0
2023-08-03 12:10:00,62.45,62.68,62.45,62.51,81706.0,62.0594,62.288,62.0594,62.1191,81706.0
2023-08-03 12:15:00,62.51,62.65,62.5,62.65,29454.0,62.1191,62.2582,62.1091,62.2582,29454.0
2023-08-03 12:20:00,62.64,62.73,62.64,62.71,34754.0,62.2482,62.3377,62.2482,62.3178,34754.0
2023-08-03 12:25:00,62.72,62.72,62.54,62.6,33811.0,62.3277,62.3277,62.1489,62.2085,33811.0
2023-08-03 12:30:00,62.6,62.66,62.55,62.55,28719.0,62.2085,62.2681,62.1588,62.1588,28719.0
2023-08-03 12:35:00,62.54,62.69,62.53,62.62,39499.0,62.1489,62.2979,62.1389,62.2284,39499.0
2023-08-03 12:40:00,62.62,62.83,62.61,62.82,59119.0,62.2284,62.4371,62.2184,62.4271,59119.0
2023-08-03 12:45:00,62.83,62.97,62.82,62.95,70023.0,62.4371,62.5762,62.4271,62.5563,70023.0
2023-08-03 12:50:00,62.95,63.0,62.85,62.86,66321.0,62.5563,62.606,62.4569,62.4669,66321.0
2023-08-03 12:55:00,62.88,62.93,62.8,62.89,31302.0,62.4867,62.5364,62.4072,62.4967,31302.0
2023-08-03 13:00:00,62.9,62.96,62.86,62.88,51704.0,62.5066,62.5662,62.4669,62.4867,51704.0
2023-08-03 13:05:00,62.87,62.92,62.82,62.86,43564.0,62.4768,62.5265,62.4271,62.4669,43564.0
2023-08-03 13:10:00,62.85,62.89,62.76,62.77,47332.0,62.4569,62.4967,62.3675,62.3774,47332.0
2023-08-03 13:15:00,62.77,62.84,62.73,62.8,37881.0,62.3774,62.447,62.3377,62.4072,37881.0
2023-08-03 13:20:00,62.82,62.95,62.82,62.94,25302.0,62.4271,62.5563,62.4271,62.5464,25302.0
2023-08-03 13:25:00,62.95,62.98,62.82,62.83,31653.0,62.5563,62.5861,62.4271,62.4371,31653.0
2023-08-03 13:30:00,62.84,62.92,62.76,62.77,26328.0,62.447,62.5265,62.3675,62.3774,26328.0
2023-08-03 13:35:00,62.75,62.8,62.69,62.79,30695.0,62.3576,62.4072,62.2979,62.3973,30695.0
2023-08-03 13:40:00,62.77,62.79,62.68,62.69,23290.0,62.3774,62.3973,62.288,62.2979,23290.0
2023-08-03 13:45:00,62.66,62.71,62.62,62.69,28278.0,62.2681,62.3178,62.2284,62.2979,28278.0
2023-08-03 13:50:00,62.69,62.74,62.64,62.7,25597.0,62.2979,62.3476,62.2482,62.3079,25597.0
2023-08-03 13:55:00,62.69,62.69,62.47,62.48,38263.0,62.2979,62.2979,62.0793,62.0892,38263.0
2023-08-03 14:00:00,62.47,62.55,62.37,62.53,32922.0,62.0793,62.1588,61.9799,62.1389,32922.0
2023-08-03 14:05:00,62.52,62.53,62.32,62.33,32131.0,62.129,62.1389,61.9302,61.9402,32131.0
2023-08-03 14:10:00,62.33,62.55,62.33,62.52,32601.0,61.9402,62.1588,61.9402,62.129,32601.0
2023-08-03 14:15:00,62.53,62.7,62.52,62.7,21178.0,62.1389,62.3079,62.129,62.3079,21178.0
2023-08-03 14:20:00,62.7,62.7,62.6,62.61,30432.0,62.3079,62.3079,62.2085,62.2184,30432.0
2023-08-03 14:25:00,62.6,62.6,62.48,62.51,38809.0,62.2085,62.2085,62.0892,62.1191,38809.0
2023-08-03 14:30:00,62.52,62.53,62.43,62.44,44685.0,62.129,62.1389,62.0396,62.0495,44685.0
2023-08-03 14:35:00,62.43,62.43,62.24,62.31,41484.0,62.0396,62.0396,61.8507,61.9203,41484.0
2023-08-03 14:40:00,62.32,62.4,62.3,62.39,31715.0,61.9302,62.0097,61.9104,61.9998,31715.0
2023-08-03 14:45:00,62.4,62.44,62.29,62.3,31753.0,62.0097,62.0495,61.9004,61.9104,31753.0
2023-08-03 14:50:00,62.32,62.43,62.28,62.43,26694.0,61.9302,62.0396,61.8905,62.0396,26694.0
2023-08-03 14:55:00,62.44,62.45,62.34,62.43,24750.0,62.0495,62.0594,61.9501,62.0396,24750.0
2023-08-03 15:00:00,62.45,62.5,62.41,62.46,24289.0,62.0594,62.1091,62.0197,62.0694,24289.0
2023-08-03 15:05:00,62.46,62.47,62.29,62.4,35038.0,62.0694,62.0793,61.9004,62.0097,35038.0
2023-08-03 15:10:00,62.4,62.4,62.09,62.19,62601.0,62.0097,62.0097,61.7017,61.8011,62601.0
2023-08-03 15:15:00,62.18,62.26,62.13,62.26,39050.0,61.7911,61.8706,61.7414,61.8706,39050.0
2023-08-03 15:20:00,62.25,62.35,62.22,62.3,48730.0,61.8607,61.9601,61.8309,61.9104,48730.0
2023-08-03 15:25:00,62.29,62.37,62.23,62.26,49329.0,61.9004,61.9799,61.8408,61.8706,49329.0
2023-08-03 15:30:00,62.27,62.35,62.24,62.26,56325.0,61.8806,61.9601,61.8507,61.8706,56325.0
2023-08-03 15:35:00,62.26,62.32,62.19,62.19,67092.0,61.8706,61.9302,61.8011,61.8011,67092.0
2023-08-03 15:40:00,62.2,62.28,62.18,62.25,98539.0,61.811,61.8905,61.7911,61.8607,98539.0
2023-08-03 15:45:00,62.25,62.32,62.21,62.3,126250.0,61.8607,61.9302,61.8209,61.9104,126250.0
2023-08-03 15:50:00,62.32,62.45,62.28,62.35,223891.0,61.9302,62.0594,61.8905,61.9601,223891.0
2023-08-03 15:55:00,62.36,62.48,62.3,62.32,510297.0,61.97,62.0892,61.9104,61.9302,510297.0
2023-08-04 09:30:00,62.25,63.06,62.15,62.95,150986.0,61.8607,62.6656,61.7613,62.5563,150986.0
2023-08-04 09:35:00,62.96,63.1,62.61,62.86,191193.0,62.5662,62.7054,62.2184,62.4669,191193.0
2023-08-04 09:40:00,62.86,62.87,62.45,62.59,94340.0,62.4669,62.4768,62.0594,62.1986,94340.0
2023-08-04 09:45:00,62.58,62.86,62.58,62.73,85789.0,62.1886,62.4669,62.1886,62.3377,85789.0
2023-08-04 09:50:00,62.74,62.81,62.2,62.33,132064.0,62.3476,62.4172,61.811,61.9402,132064.0
2023-08-04 09:55:00,62.34,62.34,62.04,62.14,93544.0,61.9501,61.9501,61.652,61.7514,93544.0
2023-08-04 10:00:00,62.14,62.14,61.64,61.9,139032.0,61.7514,61.7514,61.2545,61.5129,139032.0
2023-08-04 10:05:00,61.9,62.1,61.83,62.06,97710.0,61.5129,61.7116,61.4433,61.6719,97710.0
2023-08-04 10:10:00,62.08,62.4,62.07,62.22,107904.0,61.6917,62.0097,61.6818,61.8309,107904.0
2023-08-04 10:15:00,62.25,62.61,62.1,62.61,80818.0,61.8607,62.2184,61.7116,62.2184,80818.0
2023-08-04 10:20:00,62.61,62.64,62.32,62.63,34505.0,62.2184,62.2482,61.9302,62.2383,34505.0
2023-08-04 10:25:00,62.65,62.68,62.43,62.56,33759.0,62.2582,62.288,62.0396,62.1687,33759.0
2023-08-04 10:30:00,62.55,62.9,62.52,62.88,104754.0,62.1588,62.5066,62.129,62.4867,104754.0
2023-08-04 10:35:00,62.87,63.05,62.86,62.88,52294.0,62.4768,62.6557,62.4669,62.4867,52294.0
2023-08-04 10:40:00,62.83,62.93,62.75,62.77,56488.0,62.4371,62.5364,62.3576,62.3774,56488.0
2023-08-04 10:45:00,62.78,62.89,62.74,62.88,96783.0,62.3874,62.4967,62.3476,62.4867,96783.0
2023-08-04 10:50:00,62.88,63.15,62.79,63.15,43204.0,62.4867,62.7551,62.3973,62.7551,43204.0
2023-08-04 10:55:00,63.15,63.16,63.03,63.14,107653.0,62.7551,62.765,62.6358,62.7451,107653.0
2023-08-04 11:00:00,63.16,63.31,63.12,63.22,62691.0,62.765,62.9141,62.7252,62.8246,62691.0
2023-08-04 11:05:00,63.22,63.27,63.11,63.17,81111.0,62.8246,62.8743,62.7153,62.7749,81111.0
2023-08-04 11:10:00,63.17,63.19,62.97,63.08,43489.0,62.7749,62.7948,62.5762,62.6855,43489.0
2023-08-04 11:15:00,63.07,63.1,62.88,62.98,67251.0,62.6756,62.7054,62.4867,62.5861,67251.0
2023-08-04 11:20:00,63.0,63.02,62.89,62.97,55277.0,62.606,62.6259,62.4967,62.5762,55277.0
2023-08-04 11:25:00,62.96,63.2,62.95,63.19,38536.0,62.5662,62.8047,62.5563,62.7948,38536.0
2023-08-04 11:30:00,63.2,63.24,63.15,63.22,38318.0,62.8047,62.8445,62.7551,62.8246,38318.0
2023-08-04 11:35:00,63.22,63.29,63.1,63.19,45491.0,62.8246,62.8942,62.7054,62.7948,45491.0
2023-08-04 11:40:00,63.18,63.45,63.17,63.43,53729.0,62.7849,63.0532,62.7749,63.0333,53729.0
2023-08-04 11:45:00,63.42,63.62,63.41,63.59,59241.0,63.0234,63.2221,63.0134,63.1923,59241.0
2023-08-04 11:50:00,63.61,63.76,63.59,63.68,88298.0,63.2122,63.3612,63.1923,63.2817,88298.0
2023-08-04 11:55:00,63.69,63.74,63.55,63.62,49613.0,63.2917,63.3414,63.1526,63.2221,49613.0
2023-08-04 12:00:00,63.62,63.62,63.52,63.57,55426.0,63.2221,63.2221,63.1227,63.1724,55426.0
2023-08-04 12:05:00,63.58,63.58,63.48,63.52,43120.0,63.1824,63.1824,63.083,63.1227,43120.0
2023-08-04 12:10:00,63.51,63.8,63.49,63.69,98674.0,63.1128,63.401,63.0929,63.2917,98674.0
2023-08-04 12:15:00,63.7,63.7,63.37,63.49,79116.0,63.3016,63.3016,62.9737,63.0929,79116.0
2023-08-04 12:20:00,63.49,63.54,63.42,63.53,33912.0,63.0929,63.1426,63.0234,63.1327,33912.0
2023-08-04 12:25:00,63.54,63.63,63.53,63.6,80297.0,63.1426,63.2321,63.1327,63.2022,80297.0
2023-08-04 12:30:00,63.61,63.65,63.51,63.56,32326.0,63.2122,63.2519,63.1128,63.1625,32326.0
2023-08-04 12:35:00,63.56,63.66,63.51,63.61,34183.0,63.1625,63.2619,63.1128,63.2122,34183.0
2023-08-04 12:40:00,63.62,63.68,63.55,63.67,42990.0,63.2221,63.2817,63.1526,63.2718,42990.0
2023-08-04 12:45:00,63.68,63.68,63.5,63.52,21164.0,63.2817,63.2817,63.1029,63.1227,21164.0
2023-08-04 12:50:00,63.52,63.6,63.49,63.59,20191.0,63.1227,63.2022,63.0929,63.1923,20191.0
2023-08-04 12:55:00,63.59,63.64,63.54,63.57,25645.0,63.1923,63.242,63.1426,63.1724,25645.0
2023-08-04 13:00:00,63.57,63.62,63.49,63.55,17689.0,63.1724,63.2221,63.0929,63.1526,17689.0
2023-08-04 13:05:00,63.55,63.55,63.36,63.5,23767.0,63.1526,63.1526,62.9637,63.1029,23767.0
2023-08-04 13:10:00,63.5,63.5,63.4,63.5,22815.0,63.1029,63.1029,63.0035,63.1029,22815.0
2023-08-04 13:15:00,63.49,63.51,63.38,63.46,27716.0,63.0929,63.1128,62.9836,63.0631,27716.0
2023-08-04 13:20:00,63.47,63.47,63.41,63.41,14592.0,63.0731,63.0731,63.0134,63.0134,14592.0
2023-08-04 13:25:00,63.41,63.41,63.16,63.29,42397.0,63.0134,63.0134,62.765,62.8942,42397.0
2023-08-04 13:30:00,63.27,63.38,63.27,63.33,25684.0,62.8743,62.9836,62.8743,62.9339,25684.0
2023-08-04 13:35:00,63.32,63.35,63.28,63.32,32112.0,62.924,62.9538,62.8842,62.924,32112.0
2023-08-04 13:40:00,63.3,63.34,63.25,63.32,31019.0,62.9041,62.9439,62.8544,62.924,31019.0
2023-08-04 13:45:00,63.34,63.48,63.33,63.45,16908.0,62.9439,63.083,62.9339,63.0532,16908.0
2023-08-04 13:50:00,63.43,63.47,63.36,63.39,27819.0,63.0333,63.0731,62.9637,62.9936,27819.0
2023-08-04 13:55:00,63.39,63.39,63.14,63.21,33822.0,62.9936,62.9936,62.7451,62.8147,33822.0
2023-08-04 14:00:00,63.18,63.2,62.94,62.94,61983.0,62.7849,62.8047,62.5464,62.5464,61983.0
2023-08-04 14:05:00,62.97,63.21,62.92,63.19,59055.0,62.5762,62.8147,62.5265,62.7948,59055.0
2023-08-04 14:10:00,63.18,63.21,63.06,63.13,56318.0,62.7849,62.8147,62.6656,62.7352,56318.0
2023-08-04 14:15:00,63.13,63.13,62.78,62.85,51739.0,62.7352,62.7352,62.3874,62.4569,51739.0
2023-08-04 14:20:00,62.84,62.86,62.74,62.77,46642.0,62.447,62.4669,62.3476,62.3774,46642.0
2023-08-04 14:25:00,62.78,62.88,62.72,62.78,26821.0,62.3874,62.4867,62.3277,62.3874,26821.0
2023-08-04 14:30:00,62.77,62.87,62.6,62.74,39469.0,62.3774,62.4768,62.2085,62.3476,39469.0
2023-08-04 14:35:00,62.74,62.74,62.42,62.46,57834.0,62.3476,62.3476,62.0296,62.0694,57834.0
2023-08-04 14:40:00,62.44,62.55,62.33,62.48,45281.0,62.0495,62.1588,61.9402,62.0892,45281.0
2023-08-04 14:45:00,62.49,62.49,62.28,62.4,41119.0,62.0992,62.0992,61.8905,62.0097,41119.0
2023-08-04 14:50:00,62.4,62.59,62.27,62.28,64686.0,62.0097,62.1986,61.8806,61.8905,64686.0
2023-08-04 14:55:00,62.27,62.4,62.18,62.32,61065.0,61.8806,62.0097,61.7911,61.9302,61065.0
2023-08-04 15:00:00,62.33,62.5,62.31,62.35,60952.0,61.9402,62.1091,61.9203,61.9601,60952.0
2023-08-04 15:05:00,62.36,62.42,62.27,62.31,33875.0,61.97,62.0296,61.8806,61.9203,33875.0
2023-08-04 15:10:00,62.3,62.6,62.3,62.56,71283.0,61.9104,62.2085,61.9104,62.1687,71283.0
2023-08-04 15:15:00,62.57,62.62,62.41,62.43,38076.0,62.1787,62.2284,62.0197,62.0396,38076.0
2023-08-04 15:20:00,62.43,62.51,62.35,62.4,51437.0,62.0396,62.1191,61.9601,62.0097,51437.0
2023-08-04 15:25:00,62.41,62.46,62.32,62.45,40171.0,62.0197,62.0694,61.9302,62.0594,40171.0
2023-08-04 15:30:00,62.46,62.56,62.45,62.49,48675.0,62.0694,62.1687,62.0594,62.0992,48675.0
2023-08-04 15:35:00,62.5,62.54,62.36,62.39,46337.0,62.1091,62.1489,61.97,61.9998,46337.0
2023-08-04 15:40:00,62.4,62.4,62.29,62.33,50743.0,62.0097,62.0097,61.9004,61.9402,50743.0
2023-08-04 15:45:00,62.32,62.51,62.3,62.48,93921.0,61.9302,62.1191,61.9104,62.0892,93921.0
2023-08-04 15:50:00,62.46,62.59,62.4,62.46,113464.0,62.0694,62.1986,62.0097,62.0694,113464.0
2023-08-04 15:55:00,62.46,62.74,62.46,62.73,400594.0,62.0694,62.3476,62.0694,62.3377,400594.0
2023-08-07 09:30:00,63.24,63.6,63.2,63.51,113119.0,62.8445,63.2022,62.8047,63.1128,113119.0
2023-08-07 09:35:00,63.46,63.46,63.09,63.16,69617.0,63.0631,63.0631,62.6954,62.765,69617.0
2023-08-07 09:40:00,63.15,63.32,63.02,63.02,59864.0,62.7551,62.924,62.6259,62.6259,59864.0
2023-08-07 09:45:00,63.03,63.18,62.72,62.79,80578.0,62.6358,62.7849,62.3277,62.3973,80578.0
2023-08-07 09:50:00,62.8,63.3,62.8,63.2,94217.0,62.4072,62.9041,62.4072,62.8047,94217.0
2023-08-07 09:55:00,63.19,63.27,62.75,62.79,44742.0,62.7948,62.8743,62.3576,62.3973,44742.0
2023-08-07 10:00:00,62.76,62.79,62.43,62.71,67948.0,62.3675,62.3973,62.0396,62.3178,67948.0
2023-08-07 10:05:00,62.71,62.97,62.62,62.97,57010.0,62.3178,62.5762,62.2284,62.5762,57010.0
2023-08-07 10:10:00,62.96,62.98,62.68,62.78,38942.0,62.5662,62.5861,62.288,62.3874,38942.0
2023-08-07 10:15:00,62.76,62.91,62.68,62.89,28513.0,62.3675,62.5166,62.288,62.4967,28513.0
2023-08-07 10:20:00,62.91,62.96,62.78,62.95,21562.0,62.5166,62.5662,62.3874,62.5563,21562.0
2023-08-07 10:25:00,62.96,63.11,62.9,63.02,47083.0,62.5662,62.7153,62.5066,62.6259,47083.0
2023-08-07 10:30:00,63.0,63.22,62.95,63.09,74297.0,62.606,62.8246,62.5563,62.6954,74297.0
2023-08-07 10:35:00,63.09,63.25,63.08,63.14,36301.0,62.6954,62.8544,62.6855,62.7451,36301.0
2023-08-07 10:40:00,63.14,63.3,63.1,63.12,28917.0,62.7451,62.9041,62.7054,62.7252,28917.0
2023-08-07 10:45:00,63.12,63.38,63.09,63.38,28967.0,62.7252,62.9836,62.6954,62.9836,28967.0
2023-08-07 10:50:00,63.37,63.37,63.12,63.19,27022.0,62.9737,62.9737,62.7252,62.7948,27022.0
2023-08-07 10:55:00,63.19,63.23,63.06,63.14,42954.0,62.7948,62.8346,62.6656,62.7451,42954.0
2023-08-07 11:00:00,63.11,63.15,63.01,63.07,16017.0,62.7153,62.7551,62.6159,62.6756,16017.0
2023-08-07 11:05:00,63.07,63.07,62.77,62.86,33886.0,62.6756,62.6756,62.3774,62.4669,33886.0
2023-08-07 11:10:00,62.85,63.04,62.85,63.03,16194.0,62.4569,62.6457,62.4569,62.6358,16194.0
2023-08-07 11:15:00,63.03,63.03,62.63,62.66,30905.0,62.6358,62.6358,62.2383,62.2681,30905.0
2023-08-07 11:20:00,62.66,62.84,62.64,62.74,24890.0,62.2681,62.447,62.2482,62.3476,24890.0
2023-08-07 11:25:00,62.73,62.82,62.66,62.74,23654.0,62.3377,62.4271,62.2681,62.3476,23654.0
2023-08-07 11:30:00,62.74,62.76,62.51,62.69,40547.0,62.3476,62.3675,62.1191,62.2979,40547.0
2023-08-07 11:35:00,62.68,62.74,62.61,62.71,31952.0,62.288,62.3476,62.2184,62.3178,31952.0
2023-08-07 11:40:00,62.72,62.77,62.67,62.73,29786.0,62.3277,62.3774,62.2781,62.3377,29786.0
2023-08-07 11:45:00,62.71,62.74,62.66,62.71,22991.0,62.3178,62.3476,62.2681,62.3178,22991.0
2023-08-07 11:50:00,62.71,62.83,62.68,62.83,33030.0,62.3178,62.4371,62.288,62.4371,33030.0
2023-08-07 11:55:00,62.83,63.05,62.81,63.05,55171.0,62.4371,62.6557,62.4172,62.6557,55171.0
2023-08-07 12:00:00,63.05,63.06,62.94,62.95,34123.0,62.6557,62.6656,62.5464,62.5563,34123.0
2023-08-07 12:05:00,62.98,63.13,62.94,63.12,24672.0,62.5861,62.7352,62.5464,62.7252,24672.0
2023-08-07 12:10:00,63.13,63.22,63.0,63.02,23014.0,62.7352,62.8246,62.606,62.6259,23014.0
2023-08-07 12:15:00,63.02,63.08,62.93,63.08,25382.0,62.6259,62.6855,62.5364,62.6855,25382.0
2023-08-07 12:20:00,63.07,63.08,62.9,62.98,16641.0,62.6756,62.6855,62.5066,62.5861,16641.0
2023-08-07 12:25:00,62.98,63.07,62.94,63.02,19437.0,62.5861,62.6756,62.5464,62.6259,19437.0
2023-08-07 12:30:00,63.05,63.08,62.87,62.87,18075.0,62.6557,62.6855,62.4768,62.4768,18075.0
2023-08-07 12:35:00,62.88,62.99,62.87,62.91,13039.0,62.4867,62.5961,62.4768,62.5166,13039.0
2023-08-07 12:40:00,62.89,62.95,62.87,62.92,10790.0,62.4967,62.5563,62.4768,62.5265,10790.0
2023-08-07 12:45:00,62.92,63.06,62.91,63.04,30263.0,62.5265,62.6656,62.5166,62.6457,30263.0
2023-08-07 12:50:00,63.05,63.11,62.97,63.08,36347.0,62.6557,62.7153,62.5762,62.6855,36347.0
2023-08-07 12:55:00,63.08,63.08,62.95,63.07,20061.0,62.6855,62.6855,62.5563,62.6756,20061.0
2023-08-07 13:00:00,63.08,63.09,62.93,62.97,23114.0,62.6855,62.6954,62.5364,62.5762,23114.0
2023-08-07 13:05:00,62.97,63.02,62.91,62.94,20423.0,62.5762,62.6259,62.5166,62.5464,20423.0
2023-08-07 13:10:00,62.93,63.05,62.87,62.88,16599.0,62.5364,62.6557,62.4768,62.4867,16599.0
2023-08-07 13:15:00,62.87,63.03,62.87,63.03,20110.0,62.4768,62.6358,62.4768,62.6358,20110.0
2023-08-07 13:20:00,63.03,63.07,62.94,62.95,21290.0,62.6358,62.6756,62.5464,62.5563,21290.0
2023-08-07 13:25:00,62.95,63.01,62.88,62.93,10447.0,62.5563,62.6159,62.4867,62.5364,10447.0
2023-08-07 13:30:00,62.95,62.97,62.9,62.95,8502.0,62.5563,62.5762,62.5066,62.5563,8502.0
2023-08-07 13:35:00,62.95,63.03,62.93,62.93,22459.0,62.5563,62.6358,62.5364,62.5364,22459.0
2023-08-07 13:40:00,62.93,62.99,62.83,62.85,20391.0,62.5364,62.5961,62.4371,62.4569,20391.0
2023-08-07 13:45:00,62.82,62.92,62.69,62.87,29863.0,62.4271,62.5265,62.2979,62.4768,29863.0
2023-08-07 13:50:00,62.85,62.89,62.81,62.87,14197.0,62.4569,62.4967,62.4172,62.4768,14197.0
2023-08-07 13:55:00,62.89,62.95,62.84,62.94,14041.0,62.4967,62.5563,62.447,62.5464,14041.0
2023-08-07 14:00:00,62.93,63.03,62.93,62.97,34097.0,62.5364,62.6358,62.5364,62.5762,34097.0
2023-08-07 14:05:00,62.97,63.02,62.94,63.0,23824.0,62.5762,62.6259,62.5464,62.606,23824.0
2023-08-07 14:10:00,63.01,63.01,62.96,62.96,10935.0,62.6159,62.6159,62.5662,62.5662,10935.0
2023-08-07 14:15:00,62.95,63.06,62.93,63.06,26423.0,62.5563,62.6656,62.5364,62.6656,26423.0
2023-08-07 14:20:00,63.05,63.11,63.02,63.05,20165.0,62.6557,62.7153,62.6259,62.6557,20165.0
2023-08-07 14:25:00,63.05,63.05,62.95,62.99,21561.0,62.6557,62.6557,62.5563,62.5961,21561.0
2023-08-07 14:30:00,62.99,63.23,62.98,63.19,27964.0,62.5961,62.8346,62.5861,62.7948,27964.0
2023-08-07 14:35:00,63.19,63.23,63.13,63.15,28619.0,62.7948,62.8346,62.7352,62.7551,28619.0
2023-08-07 14:40:00,63.14,63.17,63.1,63.15,12432.0,62.7451,62.7749,62.7054,62.7551,12432.0
2023-08-07 14:45:00,63.16,63.19,63.09,63.16,23279.0,62.765,62.7948,62.6954,62.765,23279.0
2023-08-07 14:50:00,63.17,63.18,63.05,63.09,24279.0,62.7749,62.7849,62.6557,62.6954,24279.0
2023-08-07 14:55:00,63.08,63.16,63.05,63.12,18655.0,62.6855,62.765,62.6557,62.7252,18655.0
2023-08-07 15:00:00,63.12,63.24,63.12,63.2,21934.0,62.7252,62.8445,62.7252,62.8047,21934.0
2023-08-07 15:05:00,63.22,63.25,63.12,63.14,27487.0,62.8246,62.8544,62.7252,62.7451,27487.0
2023-08-07 15:10:00,63.14,63.18,63.1,63.11,22293.0,62.7451,62.7849,62.7054,62.7153,22293.0
2023-08-07 15:15:00,63.11,63.17,63.09,63.14,18622.0,62.7153,62.7749,62.6954,62.7451,18622.0
2023-08-07 15:20:00,63.13,63.18,63.11,63.15,30330.0,62.7352,62.7849,62.7153,62.7551,30330.0
2023-08-07 15:25:00,63.16,63.16,63.02,63.05,37593.0,62.765,62.765,62.6259,62.6557,37593.0
2023-08-07 15:30:00,63.05,63.14,62.98,63.12,45868.0,62.6557,62.7451,62.5861,62.7252,45868.0
2023-08-07 15:35:00,63.13,63.24,63.13,63.24,33508.0,62.7352,62.8445,62.7352,62.8445,33508.0
2023-08-07 15:40:00,63.24,63.32,63.23,63.26,39498.0,62.8445,62.924,62.8346,62.8644,39498.0
2023-08-07 15:45:00,63.25,63.41,63.21,63.38,65836.0,62.8544,63.0134,62.8147,62.9836,65836.0
2023-08-07 15:50:00,63.37,63.5,63.35,63.45,131947.0,62.9737,63.1029,62.9538,63.0532,131947.0
2023-08-07 15:55:00,63.45,63.59,63.45,63.54,367683.0,63.0532,63.1923,63.0532,63.1426,367683.0
2023-08-08 09:30:00,62.43,62.43,61.72,62.09,284300.0,62.0396,62.0396,61.334,61.7017,284300.0
2023-08-08 09:35:00,62.08,62.31,61.97,62.26,169055.0,61.6917,61.9203,61.5824,61.8706,169055.0
2023-08-08 09:40:00,62.26,62.36,61.98,62.15,193743.0,61.8706,61.97,61.5924,61.7613,193743.0
2023-08-08 09:45:00,62.16,62.21,61.87,61.94,140184.0,61.7712,61.8209,61.4831,61.5526,140184.0
2023-08-08 09:50:00,61.94,62.06,61.8,61.97,89214.0,61.5526,61.6719,61.4135,61.5824,89214.0
2023-08-08 09:55:00,61.96,62.15,61.89,61.98,60764.0,61.5725,61.7613,61.5029,61.5924,60764.0
2023-08-08 10:00:00,61.96,62.04,61.78,61.88,258444.0,61.5725,61.652,61.3936,61.493,258444.0
2023-08-08 10:05:00,61.87,61.87,61.36,61.36,361889.0,61.4831,61.4831,60.9762,60.9762,361889.0
2023-08-08 10:10:00,61.38,61.56,61.26,61.47,132756.0,60.9961,61.175,60.8769,61.0856,132756.0
2023-08-08 10:15:00,61.47,61.5,61.2,61.36,181188.0,61.0856,61.1154,60.8173,60.9762,181188.0
2023-08-08 10:20:00,61.36,61.47,61.25,61.4,79581.0,60.9762,61.0856,60.8669,61.016,79581.0
2023-08-08 10:25:00,61.4,61.7,61.38,61.7,64931.0,61.016,61.3141,60.9961,61.3141,64931.0
2023-08-08 10:30:00,61.68,61.69,61.2,61.33,118424.0,61.2942,61.3042,60.8173,60.9464,118424.0
2023-08-08 10:35:00,61.33,61.4,61.21,61.36,127667.0,60.9464,61.016,60.8272,60.9762,127667.0
2023-08-08 10:40:00,61.38,61.49,61.32,61.42,70569.0,60.9961,61.1054,60.9365,61.0359,70569.0
2023-08-08 10:45:00,61.42,61.45,61.21,61.27,156907.0,61.0359,61.0657,60.8272,60.8868,156907.0
2023-08-08 10:50:00,61.27,61.35,61.21,61.35,44508.0,60.8868,60.9663,60.8272,60.9663,44508.0
2023-08-08 10:55:00,61.34,61.34,60.84,60.84,118154.0,60.9564,60.9564,60.4595,60.4595,118154.0
2023-08-08 11:00:00,60.85,61.06,60.84,60.97,60938.0,60.4694,60.6781,60.4595,60.5887,60938.0
2023-08-08 11:05:00,60.96,60.98,60.83,60.97,94878.0,60.5788,60.5986,60.4496,60.5887,94878.0
2023-08-08 11:10:00,60.97,60.97,60.81,60.87,42663.0,60.5887,60.5887,60.4297,60.4893,42663.0
2023-08-08 11:15:00,60.87,61.01,60.83,60.91,55299.0,60.4893,60.6284,60.4496,60.5291,55299.0
2023-08-08 11:20:00,60.92,61.01,60.78,61.01,30546.0,60.539,60.6284,60.3999,60.6284,30546.0
2023-08-08 11:25:00,61.01,61.17,60.9,61.1,39633.0,60.6284,60.7874,60.5191,60.7179,39633.0
2023-08-08 11:30:00,61.09,61.14,60.99,61.03,84378.0,60.7079,60.7576,60.6086,60.6483,84378.0
2023-08-08 11:35:00,61.03,61.29,61.02,61.24,43728.0,60.6483,60.9067,60.6384,60.857,43728.0
2023-08-08 11:40:00,61.24,61.24,60.8,60.9,59561.0,60.857,60.857,60.4198,60.5191,59561.0
2023-08-08 11:45:00,60.88,61.02,60.82,60.91,64220.0,60.4993,60.6384,60.4396,60.5291,64220.0
2023-08-08 11:50:00,60.92,60.98,60.88,60.92,35096.0,60.539,60.5986,60.4993,60.539,35096.0
2023-08-08 11:55:00,60.91,60.99,60.84,60.94,47129.0,60.5291,60.6086,60.4595,60.5589,47129.0
2023-08-08 12:00:00,60.94,61.04,60.87,61.01,55173.0,60.5589,60.6583,60.4893,60.6284,55173.0
2023-08-08 12:05:00,61.02,61.18,60.98,61.18,39004.0,60.6384,60.7974,60.5986,60.7974,39004.0
2023-08-08 12:10:00,61.18,61.19,61.09,61.12,28573.0,60.7974,60.8073,60.7079,60.7378,28573.0
2023-08-08 12:15:00,61.15,61.29,61.15,61.19,34462.0,60.7676,60.9067,60.7676,60.8073,34462.0
2023-08-08 12:20:00,61.18,61.18,61.01,61.13,44409.0,60.7974,60.7974,60.6284,60.7477,44409.0
2023-08-08 12:25:00,61.12,61.17,61.01,61.07,33358.0,60.7378,60.7874,60.6284,60.6881,33358.0
2023-08-08 12:30:00,61.07,61.32,61.06,61.32,101597.0,60.6881,60.9365,60.6781,60.9365,101597.0
2023-08-08 12:35:00,61.31,61.34,61.1,61.18,43422.0,60.9266,60.9564,60.7179,60.7974,43422.0
2023-08-08 12:40:00,61.19,61.2,61.12,61.12,29545.0,60.8073,60.8173,60.7378,60.7378,29545.0
2023-08-08 12:45:00,61.13,61.22,61.13,61.15,22640.0,60.7477,60.8371,60.7477,60.7676,22640.0
2023-08-08 12:50:00,61.15,61.24,61.13,61.18,23306.0,60.7676,60.857,60.7477,60.7974,23306.0
2023-08-08 12:55:00,61.19,61.28,61.13,61.27,28904.0,60.8073,60.8968,60.7477,60.8868,28904.0
2023-08-08 13:00:00,61.26,61.37,61.23,61.29,45978.0,60.8769,60.9862,60.8471,60.9067,45978.0
2023-08-08 13:05:00,61.3,61.32,61.14,61.18,44825.0,60.9166,60.9365,60.7576,60.7974,44825.0
2023-08-08 13:10:00,61.19,61.25,61.11,61.22,26613.0,60.8073,60.8669,60.7278,60.8371,26613.0
2023-08-08 13:15:00,61.24,61.4,61.23,61.4,39617.0,60.857,61.016,60.8471,61.016,39617.0
2023-08-08 13:20:00,61.39,61.43,61.25,61.27,24691.0,61.0061,61.0458,60.8669,60.8868,24691.0
2023-08-08 13:25:00,61.3,61.34,61.21,61.34,22758.0,60.9166,60.9564,60.8272,60.9564,22758.0
2023-08-08 13:30:00,61.33,61.49,61.33,61.37,40112.0,60.9464,61.1054,60.9464,60.9862,40112.0
2023-08-08 13:35:00,61.35,61.41,61.26,61.41,31079.0,60.9663,61.0259,60.8769,61.0259,31079.0
2023-08-08 13:40:00,61.41,61.48,61.4,61.44,34939.0,61.0259,61.0955,61.016,61.0557,34939.0
2023-08-08 13:45:00,61.43,61.45,61.35,61.38,15845.0,61.0458,61.0657,60.9663,60.9961,15845.0
2023-08-08 13:50:00,61.37,61.58,61.35,61.56,54471.0,60.9862,61.1949,60.9663,61.175,54471.0
2023-08-08 13:55:00,61.55,61.65,61.53,61.6,23727.0,61.1651,61.2644,61.1452,61.2147,23727.0
2023-08-08 14:00:00,61.61,61.67,61.51,61.57,30798.0,61.2247,61.2843,61.1253,61.1849,30798.0
2023-08-08 14:05:00,61.57,61.65,61.53,61.61,16495.0,61.1849,61.2644,61.1452,61.2247,16495.0
2023-08-08 14:10:00,61.63,61.82,61.58,61.75,22468.0,61.2446,61.4334,61.1949,61.3638,22468.0
2023-08-08 14:15:00,61.74,61.82,61.7,61.74,68595.0,61.3539,61.4334,61.3141,61.3539,68595.0
2023-08-08 14:20:00,61.73,61.79,61.69,61.69,28388.0,61.3439,61.4036,61.3042,61.3042,28388.0
2023-08-08 14:25:00,61.67,61.71,61.58,61.65,20632.0,61.2843,61.3241,61.1949,61.2644,20632.0
2023-08-08 14:30:00,61.66,61.69,61.61,61.66,21251.0,61.2744,61.3042,61.2247,61.2744,21251.0
2023-08-08 14:35:00,61.66,61.69,61.61,61.65,21543.0,61.2744,61.3042,61.2247,61.2644,21543.0
2023-08-08 14:40:00,61.64,61.64,61.52,61.6,24419.0,61.2545,61.2545,61.1352,61.2147,24419.0
2023-08-08 14:45:00,61.59,61.68,61.58,61.64,17289.0,61.2048,61.2942,61.1949,61.2545,17289.0
2023-08-08 14:50:00,61.63,61.67,61.6,61.65,30592.0,61.2446,61.2843,61.2147,61.2644,30592.0
2023-08-08 14:55:00,61.64,61.86,61.63,61.82,134536.0,61.2545,61.4731,61.2446,61.4334,134536.0
2023-08-08 15:00:00,61.82,61.88,61.74,61.83,63751.0,61.4334,61.493,61.3539,61.4433,63751.0
2023-08-08 15:05:00,61.84,61.87,61.69,61.74,34432.0,61.4532,61.4831,61.3042,61.3539,34432.0
2023-08-08 15:10:00,61.75,61.85,61.73,61.84,41469.0,61.3638,61.4632,61.3439,61.4532,41469.0
2023-08-08 15:15:00,61.84,61.87,61.78,61.78,39598.0,61.4532,61.4831,61.3936,61.3936,39598.0
2023-08-08 15:20:00,61.79,61.95,61.78,61.95,55936.0,61.4036,61.5626,61.3936,61.5626,55936.0
2023-08-08 15:25:00,61.95,61.95,61.86,61.9,40714.0,61.5626,61.5626,61.4731,61.5129,40714.0
2023-08-08 15:30:00,61.9,61.93,61.72,61.86,71596.0,61.5129,61.5427,61.334,61.4731,71596.0
2023-08-08 15:35:00,61.87,61.93,61.85,61.88,77808.0,61.4831,61.5427,61.4632,61.493,77808.0
2023-08-08 15:40:00,61.88,62.11,61.87,62.02,68693.0,61.493,61.7216,61.4831,61.6321,68693.0
2023-08-08 15:45:00,62.01,62.12,61.99,62.03,58849.0,61.6222,61.7315,61.6023,61.6421,58849.0
2023-08-08 15:50:00,62.02,62.09,61.87,61.9,215039.0,61.6321,61.7017,61.4831,61.5129,215039.0
2023-08-08 15:55:00,61.91,62.0,61.84,61.97,412801.0,61.5228,61.6122,61.4532,61.5824,412801.0
2023-08-09 09:30:00,61.82,62.1,61.75,62.07,145269.0,61.4334,61.7116,61.3638,61.6818,145269.0
2023-08-09 09:35:00,62.06,62.08,61.38,61.41,96183.0,61.6719,61.6917,60.9961,61.0259,96183.0
2023-08-09 09:40:00,61.41,61.74,61.29,61.42,119606.0,61.0259,61.3539,60.9067,61.0359,119606.0
2023-08-09 09:45:00,61.42,61.67,61.31,61.51,61936.0,61.0359,61.2843,60.9266,61.1253,61936.0
2023-08-09 09:50:00,61.5,61.58,61.18,61.42,96089.0,61.1154,61.1949,60.7974,61.0359,96089.0
2023-08-09 09:55:00,61.41,61.63,61.4,61.54,73276.0,61.0259,61.2446,61.016,61.1551,73276.0
2023-08-09 10:00:00,61.54,61.68,61.42,61.43,50248.0,61.1551,61.2942,61.0359,61.0458,50248.0
2023-08-09 10:05:00,61.44,61.46,61.15,61.19,81580.0,61.0557,61.0756,60.7676,60.8073,81580.0
2023-08-09 10:10:00,61.18,61.29,61.1,61.23,71684.0,60.7974,60.9067,60.7179,60.8471,71684.0
2023-08-09 10:15:00,61.21,61.25,61.07,61.11,96019.0,60.8272,60.8669,60.6881,60.7278,96019.0
2023-08-09 10:20:00,61.11,61.11,60.89,61.0,117604.0,60.7278,60.7278,60.5092,60.6185,117604.0
2023-08-09 10:25:00,61.01,61.34,61.01,61.32,63112.0,60.6284,60.9564,60.6284,60.9365,63112.0
2023-08-09 10:30:00,61.32,61.39,61.24,61.27,41772.0,60.9365,61.0061,60.857,60.8868,41772.0
2023-08-09 10:35:00,61.29,61.4,61.09,61.13,61826.0,60.9067,61.016,60.7079,60.7477,61826.0
2023-08-09 10:40:00,61.14,61.14,60.88,60.98,107742.0,60.7576,60.7576,60.4993,60.5986,107742.0
2023-08-09 10:45:00,60.98,61.14,60.95,61.04,61055.0,60.5986,60.7576,60.5688,60.6583,61055.0
2023-08-09 10:50:00,61.03,61.06,60.61,60.63,148464.0,60.6483,60.6781,60.2309,60.2508,148464.0
2023-08-09 10:55:00,60.62,60.71,60.53,60.61,104258.0,60.2409,60.3303,60.1514,60.2309,104258.0
2023-08-09 11:00:00,60.59,60.59,60.39,60.48,190737.0,60.2111,60.2111,60.0123,60.1018,190737.0
2023-08-09 11:05:00,60.48,60.59,60.38,60.44,172807.0,60.1018,60.2111,60.0024,60.062,172807.0
2023-08-09 11:10:00,60.44,60.47,60.06,60.06,85862.0,60.062,60.0918,59.6844,59.6844,85862.0
2023-08-09 11:15:00,60.05,60.12,59.88,59.9,206909.0,59.6744,59.744,59.5055,59.5254,206909.0
2023-08-09 11:20:00,59.9,59.93,59.67,59.83,224528.0,59.5254,59.5552,59.2968,59.4558,224528.0
2023-08-09 11:25:00,59.83,60.06,59.79,60.06,105049.0,59.4558,59.6844,59.4161,59.6844,105049.0
2023-08-09 11:30:00,60.03,60.15,59.95,60.13,92431.0,59.6546,59.7738,59.5751,59.7539,92431.0
2023-08-09 11:35:00,60.13,60.25,60.09,60.22,85684.0,59.7539,59.8732,59.7142,59.8434,85684.0
2023-08-09 11:40:00,60.25,60.34,60.13,60.13,57989.0,59.8732,59.9626,59.7539,59.7539,57989.0
2023-08-09 11:45:00,60.12,60.22,60.02,60.11,44836.0,59.744,59.8434,59.6446,59.7341,44836.0
2023-08-09 11:50:00,60.12,60.16,60.01,60.08,80021.0,59.744,59.7838,59.6347,59.7043,80021.0
2023-08-09 11:55:00,60.08,60.39,60.06,60.35,57854.0,59.7043,60.0123,59.6844,59.9726,57854.0
2023-08-09 12:00:00,60.33,60.46,60.27,60.29,68859.0,59.9527,60.0819,59.8931,59.9129,68859.0
2023-08-09 12:05:00,60.31,60.42,60.24,60.25,42231.0,59.9328,60.0421,59.8633,59.8732,42231.0
2023-08-09 12:10:00,60.25,60.42,60.25,60.41,58806.0,59.8732,60.0421,59.8732,60.0322,58806.0
2023-08-09 12:15:00,60.42,60.54,60.4,60.45,47069.0,60.0421,60.1614,60.0223,60.0719,47069.0
2023-08-09 12:20:00,60.45,60.57,60.3,60.56,40321.0,60.0719,60.1912,59.9229,60.1813,40321.0
2023-08-09 12:25:00,60.56,60.7,60.5,60.59,63908.0,60.1813,60.3204,60.1216,60.2111,63908.0
2023-08-09 12:30:00,60.58,60.62,60.56,60.61,78488.0,60.2011,60.2409,60.1813,60.2309,78488.0
2023-08-09 12:35:00,60.6,60.6,60.45,60.45,42352.0,60.221,60.221,60.0719,60.0719,42352.0
2023-08-09 12:40:00,60.41,60.49,60.33,60.36,50866.0,60.0322,60.1117,59.9527,59.9825,50866.0
2023-08-09 12:45:00,60.35,60.44,60.29,60.4,64988.0,59.9726,60.062,59.9129,60.0223,64988.0
2023-08-09 12:50:00,60.39,60.4,60.22,60.26,28239.0,60.0123,60.0223,59.8434,59.8831,28239.0
2023-08-09 12:55:00,60.25,60.27,60.15,60.22,27060.0,59.8732,59.8931,59.7738,59.8434,27060.0
2023-08-09 13:00:00,60.21,60.4,60.2,60.37,36962.0,59.8334,60.0223,59.8235,59.9924,36962.0
2023-08-09 13:05:00,60.38,60.41,60.32,60.37,36615.0,60.0024,60.0322,59.9428,59.9924,36615.0
2023-08-09 13:10:00,60.36,60.52,60.36,60.46,78588.0,59.9825,60.1415,59.9825,60.0819,78588.0
2023-08-09 13:15:00,60.46,60.58,60.46,60.5,48603.0,60.0819,60.2011,60.0819,60.1216,48603.0
2023-08-09 13:20:00,60.5,60.52,60.4,60.44,45641.0,60.1216,60.1415,60.0223,60.062,45641.0
2023-08-09 13:25:00,60.43,60.51,60.42,60.5,28293.0,60.0521,60.1316,60.0421,60.1216,28293.0
2023-08-09 13:30:00,60.5,60.54,60.42,60.44,67702.0,60.1216,60.1614,60.0421,60.062,67702.0
2023-08-09 13:35:00,60.46,60.53,60.43,60.5,39730.0,60.0819,60.1514,60.0521,60.1216,39730.0
2023-08-09 13:40:00,60.52,60.54,60.46,60.52,52054.0,60.1415,60.1614,60.0819,60.1415,52054.0
2023-08-09 13:45:00,60.52,60.64,60.51,60.54,37985.0,60.1415,60.2608,60.1316,60.1614,37985.0
2023-08-09 13:50:00,60.55,60.67,60.55,60.65,15842.0,60.1713,60.2906,60.1713,60.2707,15842.0
2023-08-09 13:55:00,60.64,60.65,60.46,60.47,20688.0,60.2608,60.2707,60.0819,60.0918,20688.0
2023-08-09 14:00:00,60.44,60.58,60.4,60.57,24562.0,60.062,60.2011,60.0223,60.1912,24562.0
2023-08-09 14:05:00,60.59,60.62,60.53,60.55,29200.0,60.2111,60.2409,60.1514,60.1713,29200.0
2023-08-09 14:10:00,60.55,60.69,60.49,60.67,57575.0,60.1713,60.3104,60.1117,60.2906,57575.0
2023-08-09 14:15:00,60.68,60.74,60.63,60.69,24504.0,60.3005,60.3601,60.2508,60.3104,24504.0
2023-08-09 14:20:00,60.68,60.74,60.62,60.65,24566.0,60.3005,60.3601,60.2409,60.2707,24566.0
2023-08-09 14:25:00,60.64,60.76,60.63,60.72,27421.0,60.2608,60.38,60.2508,60.3403,27421.0
2023-08-09 14:30:00,60.74,60.82,60.65,60.66,36683.0,60.3601,60.4396,60.2707,60.2806,36683.0
2023-08-09 14:35:00,60.66,60.77,60.66,60.73,25928.0,60.2806,60.3899,60.2806,60.3502,25928.0
2023-08-09 14:40:00,60.75,60.75,60.64,60.73,26736.0,60.3701,60.3701,60.2608,60.3502,26736.0
2023-08-09 14:45:00,60.74,60.77,60.71,60.76,25013.0,60.3601,60.3899,60.3303,60.38,25013.0
2023-08-09 14:50:00,60.75,60.75,60.54,60.56,26713.0,60.3701,60.3701,60.1614,60.1813,26713.0
2023-08-09 14:55:00,60.57,60.74,60.56,60.64,41241.0,60.1912,60.3601,60.1813,60.2608,41241.0
2023-08-09 15:00:00,60.64,60.67,60.57,60.67,51874.0,60.2608,60.2906,60.1912,60.2906,51874.0
2023-08-09 15:05:00,60.67,60.71,60.44,60.46,47893.0,60.2906,60.3303,60.062,60.0819,47893.0
2023-08-09 15:10:00,60.45,60.45,60.28,60.36,64406.0,60.0719,60.0719,59.903,59.9825,64406.0
2023-08-09 15:15:00,60.36,60.43,60.3,60.38,54721.0,59.9825,60.0521,59.9229,60.0024,54721.0
2023-08-09 15:20:00,60.38,60.48,60.34,60.41,46907.0,60.0024,60.1018,59.9626,60.0322,46907.0
2023-08-09 15:25:00,60.42,60.46,60.3,60.34,63487.0,60.0421,60.0819,59.9229,59.9626,63487.0
2023-08-09 15:30:00,60.34,60.43,60.3,60.35,82662.0,59.9626,60.0521,59.9229,59.9726,82662.0
2023-08-09 15:35:00,60.35,60.46,60.25,60.29,86236.0,59.9726,60.0819,59.8732,59.9129,86236.0
2023-08-09 15:40:00,60.28,60.37,60.25,60.25,84867.0,59.903,59.9924,59.8732,59.8732,84867.0
2023-08-09 15:45:00,60.25,60.28,60.09,60.24,151816.0,59.8732,59.903,59.7142,59.8633,151816.0
2023-08-09 15:50:00,60.23,60.29,60.01,60.05,287190.0,59.8533,59.9129,59.6347,59.6744,287190.0
2023-08-09 15:55:00,60.05,60.05,59.84,59.93,682393.0,59.6744,59.6744,59.4658,59.5552,682393.0
2023-08-10 09:30:00,59.99,60.4,59.88,60.33,160620.0,59.6148,60.0223,59.5055,59.9527,160620.0
2023-08-10 09:35:00,60.35,60.65,60.31,60.34,100496.0,59.9726,60.2707,59.9328,59.9626,100496.0
2023-08-10 09:40:00,60.34,60.48,59.95,60.02,120211.0,59.9626,60.1018,59.5751,59.6446,120211.0
2023-08-10 09:45:00,60.01,60.49,60.01,60.47,119129.0,59.6347,60.1117,59.6347,60.0918,119129.0
2023-08-10 09:50:00,60.47,60.83,60.47,60.8,102940.0,60.0918,60.4496,60.0918,60.4198,102940.0
2023-08-10 09:55:00,60.81,60.94,60.67,60.89,101215.0,60.4297,60.5589,60.2906,60.5092,101215.0
2023-08-10 10:00:00,60.89,61.0,60.77,60.87,66183.0,60.5092,60.6185,60.3899,60.4893,66183.0
2023-08-10 10:05:00,60.87,60.97,60.73,60.94,90866.0,60.4893,60.5887,60.3502,60.5589,90866.0
2023-08-10 10:10:00,60.91,60.92,60.69,60.74,84740.0,60.5291,60.539,60.3104,60.3601,84740.0
2023-08-10 10:15:00,60.75,61.05,60.74,60.78,75954.0,60.3701,60.6682,60.3601,60.3999,75954.0
2023-08-10 10:20:00,60.8,60.81,60.61,60.69,62073.0,60.4198,60.4297,60.2309,60.3104,62073.0
2023-08-10 10:25:00,60.7,60.73,60.54,60.59,65038.0,60.3204,60.3502,60.1614,60.2111,65038.0
2023-08-10 10:30:00,60.58,60.77,60.52,60.55,61060.0,60.2011,60.3899,60.1415,60.1713,61060.0
2023-08-10 10:35:00,60.57,60.59,60.17,60.18,86815.0,60.1912,60.2111,59.7937,59.8036,86815.0
2023-08-10 10:40:00,60.16,60.17,59.85,59.94,146111.0,59.7838,59.7937,59.4757,59.5651,146111.0
2023-08-10 10:45:00,59.91,59.99,59.71,59.86,113225.0,59.5353,59.6148,59.3366,59.4856,113225.0
2023-08-10 10:50:00,59.85,59.97,59.78,59.95,67903.0,59.4757,59.5949,59.4061,59.5751,67903.0
2023-08-10 10:55:00,59.92,59.99,59.74,59.74,67650.0,59.5453,59.6148,59.3664,59.3664,67650.0
2023-08-10 11:00:00,59.74,59.79,59.55,59.58,78425.0,59.3664,59.4161,59.1776,59.2074,78425.0
2023-08-10 11:05:00,59.58,59.74,59.42,59.57,121742.0,59.2074,59.3664,59.0484,59.1974,121742.0
2023-08-10 11:10:00,59.57,59.65,59.46,59.47,101977.0,59.1974,59.2769,59.0881,59.0981,101977.0
2023-08-10 11:15:00,59.46,59.59,59.37,59.53,82711.0,59.0881,59.2173,58.9987,59.1577,82711.0
2023-08-10 11:20:00,59.53,59.53,59.25,59.28,85823.0,59.1577,59.1577,58.8794,58.9093,85823.0
2023-08-10 11:25:00,59.29,59.41,59.27,59.35,74656.0,58.9192,59.0384,58.8993,58.9788,74656.0
2023-08-10 11:30:00,59.37,59.42,59.17,59.33,175729.0,58.9987,59.0484,58.7999,58.9589,175729.0
2023-08-10 11:35:00,59.33,59.4,59.26,59.37,131744.0,58.9589,59.0285,58.8894,58.9987,131744.0
2023-08-10 11:40:00,59.36,59.37,59.05,59.13,142786.0,58.9888,58.9987,58.6807,58.7602,142786.0
2023-08-10 11:45:00,59.13,59.16,58.89,58.98,151188.0,58.7602,58.79,58.5217,58.6111,151188.0
2023-08-10 11:50:00,58.97,58.99,58.77,58.91,117199.0,58.6012,58.6211,58.4024,58.5416,117199.0
2023-08-10 11:55:00,58.9,58.95,58.8,58.85,85267.0,58.5316,58.5813,58.4323,58.4819,85267.0
2023-08-10 12:00:00,58.84,58.93,58.68,58.91,96193.0,58.472,58.5614,58.313,58.5416,96193.0
2023-08-10 12:05:00,58.92,59.01,58.86,58.92,52638.0,58.5515,58.6409,58.4919,58.5515,52638.0
2023-08-10 12:10:00,58.93,59.01,58.83,58.89,38441.0,58.5614,58.6409,58.4621,58.5217,38441.0
2023-08-10 12:15:00,58.88,58.93,58.79,58.88,44688.0,58.5118,58.5614,58.4223,58.5118,44688.0
2023-08-10 12:20:00,58.88,59.05,58.82,58.93,61200.0,58.5118,58.6807,58.4521,58.5614,61200.0
2023-08-10 12:25:00,58.93,59.0,58.69,58.98,66665.0,58.5614,58.631,58.3229,58.6111,66665.0
2023-08-10 12:30:00,58.98,59.11,58.93,59.0,43016.0,58.6111,58.7403,58.5614,58.631,43016.0
2023-08-10 12:35:00,58.99,59.08,58.89,59.02,41662.0,58.6211,58.7105,58.5217,58.6509,41662.0
2023-08-10 12:40:00,59.02,59.03,58.89,58.98,37609.0,58.6509,58.6608,58.5217,58.6111,37609.0
2023-08-10 12:45:00,58.97,59.13,58.95,59.05,77777.0,58.6012,58.7602,58.5813,58.6807,77777.0
2023-08-10 12:50:00,59.04,59.04,58.75,58.8,49887.0,58.6708,58.6708,58.3826,58.4323,49887.0
2023-08-10 12:55:00,58.8,58.8,58.53,58.63,141213.0,58.4323,58.4323,58.1639,58.2633,141213.0
2023-08-10 13:00:00,58.64,58.7,58.58,58.66,97552.0,58.2733,58.3329,58.2136,58.2931,97552.0
2023-08-10 13:05:00,58.66,58.79,58.64,58.77,61132.0,58.2931,58.4223,58.2733,58.4024,61132.0
2023-08-10 13:10:00,58.78,58.79,58.61,58.73,35419.0,58.4124,58.4223,58.2434,58.3627,35419.0
2023-08-10 13:15:00,58.72,58.77,58.65,58.73,31948.0,58.3528,58.4024,58.2832,58.3627,31948.0
2023-08-10 13:20:00,58.72,58.73,58.45,58.52,69261.0,58.3528,58.3627,58.0844,58.154,69261.0
2023-08-10 13:25:00,58.52,58.58,58.46,58.55,56845.0,58.154,58.2136,58.0944,58.1838,56845.0
2023-08-10 13:30:00,58.53,58.58,58.4,58.58,73372.0,58.1639,58.2136,58.0348,58.2136,73372.0
2023-08-10 13:35:00,58.57,58.58,58.4,58.47,45594.0,58.2037,58.2136,58.0348,58.1043,45594.0
2023-08-10 13:40:00,58.47,58.48,58.2,58.27,67668.0,58.1043,58.1143,57.836,57.9056,67668.0
2023-08-10 13:45:00,58.27,58.56,58.25,58.53,47102.0,57.9056,58.1938,57.8857,58.1639,47102.0
2023-08-10 13:50:00,58.52,58.61,58.46,58.49,37426.0,58.154,58.2434,58.0944,58.1242,37426.0
2023-08-10 13:55:00,58.47,58.47,58.19,58.29,76252.0,58.1043,58.1043,57.8261,57.9254,76252.0
2023-08-10 14:00:00,58.27,58.48,58.27,58.48,52398.0,57.9056,58.1143,57.9056,58.1143,52398.0
2023-08-10 14:05:00,58.48,58.64,58.48,58.54,47957.0,58.1143,58.2733,58.1143,58.1739,47957.0
2023-08-10 14:10:00,58.54,58.71,58.49,58.69,62359.0,58.1739,58.3428,58.1242,58.3229,62359.0
2023-08-10 14:15:00,58.7,58.83,58.66,58.73,74257.0,58.3329,58.4621,58.2931,58.3627,74257.0
2023-08-10 14:20:00,58.72,58.85,58.72,58.84,57895.0,58.3528,58.4819,58.3528,58.472,57895.0
2023-08-10 14:25:00,58.84,58.87,58.71,58.77,47150.0,58.472,58.5018,58.3428,58.4024,47150.0
2023-08-10 14:30:00,58.79,58.88,58.76,58.8,35623.0,58.4223,58.5118,58.3925,58.4323,35623.0
2023-08-10 14:35:00,58.81,58.85,58.7,58.79,70439.0,58.4422,58.4819,58.3329,58.4223,70439.0
2023-08-10 14:40:00,58.8,58.8,58.63,58.8,50047.0,58.4323,58.4323,58.2633,58.4323,50047.0
2023-08-10 14:45:00,58.8,58.91,58.67,58.83,46122.0,58.4323,58.5416,58.3031,58.4621,46122.0
2023-08-10 14:50:00,58.84,58.96,58.8,58.84,38021.0,58.472,58.5913,58.4323,58.472,38021.0
2023-08-10 14:55:00,58.86,58.99,58.8,58.97,49074.0,58.4919,58.6211,58.4323,58.6012,49074.0
2023-08-10 15:00:00,58.98,58.98,58.73,58.88,57958.0,58.6111,58.6111,58.3627,58.5118,57958.0
2023-08-10 15:05:00,58.88,58.91,58.8,58.83,44953.0,58.5118,58.5416,58.4323,58.4621,44953.0
2023-08-10 15:10:00,58.85,58.96,58.82,58.92,80336.0,58.4819,58.5913,58.4521,58.5515,80336.0
2023-08-10 15:15:00,58.92,59.01,58.87,58.98,71950.0,58.5515,58.6409,58.5018,58.6111,71950.0
2023-08-10 15:20:00,58.98,58.99,58.83,58.88,69175.0,58.6111,58.6211,58.4621,58.5118,69175.0
2023-08-10 15:25:00,58.87,58.89,58.74,58.85,68439.0,58.5018,58.5217,58.3726,58.4819,68439.0
2023-08-10 15:30:00,58.82,58.9,58.77,58.81,69650.0,58.4521,58.5316,58.4024,58.4422,69650.0
2023-08-10 15:35:00,58.8,58.97,58.78,58.89,72714.0,58.4323,58.6012,58.4124,58.5217,72714.0
2023-08-10 15:40:00,58.89,58.91,58.79,58.82,113547.0,58.5217,58.5416,58.4223,58.4521,113547.0
2023-08-10 15:45:00,58.82,59.02,58.81,58.92,126136.0,58.4521,58.6509,58.4422,58.5515,126136.0
2023-08-10 15:50:00,58.93,59.08,58.88,58.91,236044.0,58.5614,58.7105,58.5118,58.5416,236044.0
2023-08-10 15:55:00,58.92,58.98,58.81,58.94,503712.0,58.5515,58.6111,58.4422,58.5714,503712.0
2023-08-11 09:30:00,58.09,58.19,57.69,57.89,215990.0,57.7267,57.8261,57.3292,57.528,215990.0
2023-08-11 09:35:00,57.86,58.19,57.86,57.88,95850.0,57.4981,57.8261,57.4981,57.518,95850.0
2023-08-11 09:40:00,57.89,57.95,57.54,57.59,140293.0,57.528,57.5876,57.1801,57.2298,140293.0
2023-08-11 09:45:00,57.58,58.07,57.48,57.89,179142.0,57.2199,57.7068,57.1205,57.528,179142.0
2023-08-11 09:50:00,57.92,57.99,57.54,57.59,107023.0,57.5578,57.6273,57.1801,57.2298,107023.0
2023-08-11 09:55:00,57.62,57.79,57.61,57.65,85954.0,57.2596,57.4286,57.2497,57.2895,85954.0
2023-08-11 10:00:00,57.66,58.08,57.65,57.94,101608.0,57.2994,57.7168,57.2895,57.5776,101608.0
2023-08-11 10:05:00,57.95,58.05,57.63,57.7,141254.0,57.5876,57.687,57.2696,57.3391,141254.0
2023-08-11 10:10:00,57.69,57.81,57.49,57.7,191963.0,57.3292,57.4485,57.1305,57.3391,191963.0
2023-08-11 10:15:00,57.71,57.9,57.69,57.87,129893.0,57.3491,57.5379,57.3292,57.5081,129893.0
2023-08-11 10:20:00,57.89,58.09,57.89,58.01,117293.0,57.528,57.7267,57.528,57.6472,117293.0
2023-08-11 10:25:00,57.99,58.09,57.89,57.96,95234.0,57.6273,57.7267,57.528,57.5975,95234.0
2023-08-11 10:30:00,57.97,58.1,57.7,57.71,66063.0,57.6075,57.7366,57.3391,57.3491,66063.0
2023-08-11 10:35:00,57.7,57.98,57.67,57.94,86270.0,57.3391,57.6174,57.3093,57.5776,86270.0
2023-08-11 10:40:00,57.94,58.08,57.76,57.78,62513.0,57.5776,57.7168,57.3988,57.4186,62513.0
2023-08-11 10:45:00,57.78,57.88,57.7,57.76,60604.0,57.4186,57.518,57.3391,57.3988,60604.0
2023-08-11 10:50:00,57.76,57.76,57.5,57.52,53083.0,57.3988,57.3988,57.1404,57.1603,53083.0
2023-08-11 10:55:00,57.52,57.62,57.5,57.54,73887.0,57.1603,57.2596,57.1404,57.1801,73887.0
2023-08-11 11:00:00,57.54,57.67,57.53,57.64,44738.0,57.1801,57.3093,57.1702,57.2795,44738.0
2023-08-11 11:05:00,57.63,57.66,57.4,57.43,61164.0,57.2696,57.2994,57.041,57.0708,61164.0
2023-08-11 11:10:00,57.42,57.42,57.2,57.23,93114.0,57.0609,57.0609,56.8423,56.8721,93114.0
2023-08-11 11:15:00,57.23,57.27,57.14,57.24,104729.0,56.8721,56.9118,56.7826,56.882,104729.0
2023-08-11 11:20:00,57.2,57.35,57.17,57.18,53194.0,56.8423,56.9913,56.8125,56.8224,53194.0
2023-08-11 11:25:00,57.18,57.35,57.12,57.18,46849.0,56.8224,56.9913,56.7628,56.8224,46849.0
2023-08-11 11:30:00,57.18,57.2,56.93,56.98,99887.0,56.8224,56.8423,56.574,56.6236,99887.0
2023-08-11 11:35:00,56.98,57.25,56.97,57.15,85843.0,56.6236,56.892,56.6137,56.7926,85843.0
2023-08-11 11:40:00,57.13,57.21,57.08,57.19,42052.0,56.7727,56.8522,56.723,56.8323,42052.0
2023-08-11 11:45:00,57.17,57.18,56.93,56.95,66121.0,56.8125,56.8224,56.574,56.5938,66121.0
2023-08-11 11:50:00,56.96,57.07,56.88,57.02,83250.0,56.6038,56.7131,56.5243,56.6634,83250.0
2023-08-11 11:55:00,57.02,57.18,56.91,57.15,127614.0,56.6634,56.8224,56.5541,56.7926,127614.0
2023-08-11 12:00:00,57.14,57.24,57.1,57.15,57407.0,56.7826,56.882,56.7429,56.7926,57407.0
2023-08-11 12:05:00,57.16,57.29,57.11,57.13,63295.0,56.8025,56.9317,56.7528,56.7727,63295.0
2023-08-11 12:10:00,57.14,57.28,57.07,57.22,43045.0,56.7826,56.9218,56.7131,56.8621,43045.0
2023-08-11 12:15:00,57.23,57.26,57.09,57.12,65888.0,56.8721,56.9019,56.733,56.7628,65888.0
2023-08-11 12:20:00,57.12,57.15,57.01,57.04,46539.0,56.7628,56.7926,56.6535,56.6833,46539.0
2023-08-11 12:25:00,57.04,57.05,56.9,57.05,74065.0,56.6833,56.6932,56.5441,56.6932,74065.0
2023-08-11 12:30:00,57.05,57.15,57.05,57.1,59691.0,56.6932,56.7926,56.6932,56.7429,59691.0
2023-08-11 12:35:00,57.1,57.11,56.92,56.92,54840.0,56.7429,56.7528,56.564,56.564,54840.0
2023-08-11 12:40:00,56.91,57.01,56.88,56.94,58497.0,56.5541,56.6535,56.5243,56.5839,58497.0
2023-08-11 12:45:00,56.93,57.01,56.83,56.84,76583.0,56.574,56.6535,56.4746,56.4845,76583.0
2023-08-11 12:50:00,56.83,56.86,56.75,56.79,119971.0,56.4746,56.5044,56.3951,56.4348,119971.0
2023-08-11 12:55:00,56.77,56.8,56.7,56.78,99312.0,56.415,56.4448,56.3454,56.4249,99312.0
2023-08-11 13:00:00,56.79,56.97,56.77,56.97,77235.0,56.4348,56.6137,56.415,56.6137,77235.0
2023-08-11 13:05:00,56.97,57.03,56.79,56.84,47255.0,56.6137,56.6733,56.4348,56.4845,47255.0
2023-08-11 13:10:00,56.82,56.9,56.8,56.84,37739.0,56.4646,56.5441,56.4448,56.4845,37739.0
2023-08-11 13:15:00,56.83,57.05,56.81,57.02,53013.0,56.4746,56.6932,56.4547,56.6634,53013.0
2023-08-11 13:20:00,57.01,57.08,56.95,56.98,25397.0,56.6535,56.723,56.5938,56.6236,25397.0
2023-08-11 13:25:00,56.98,57.16,56.97,57.08,52302.0,56.6236,56.8025,56.6137,56.723,52302.0
2023-08-11 13:30:00,57.07,57.11,57.0,57.03,57185.0,56.7131,56.7528,56.6435,56.6733,57185.0
2023-08-11 13:35:00,57.02,57.08,56.99,57.05,60348.0,56.6634,56.723,56.6336,56.6932,60348.0
2023-08-11 13:40:00,57.06,57.1,56.89,56.94,51761.0,56.7031,56.7429,56.5342,56.5839,51761.0
2023-08-11 13:45:00,56.95,57.03,56.9,57.02,34703.0,56.5938,56.6733,56.5441,56.6634,34703.0
2023-08-11 13:50:00,57.01,57.04,56.98,57.01,45706.0,56.6535,56.6833,56.6236,56.6535,45706.0
2023-08-11 13:55:00,57.01,57.09,56.94,57.08,47387.0,56.6535,56.733,56.5839,56.723,47387.0
2023-08-11 14:00:00,57.06,57.1,57.0,57.05,48582.0,56.7031,56.7429,56.6435,56.6932,48582.0
2023-08-11 14:05:00,57.05,57.11,56.99,57.01,65138.0,56.6932,56.7528,56.6336,56.6535,65138.0
2023-08-11 14:10:00,57.02,57.08,56.99,57.05,38067.0,56.6634,56.723,56.6336,56.6932,38067.0
2023-08-11 14:15:00,57.06,57.18,57.03,57.08,71048.0,56.7031,56.8224,56.6733,56.723,71048.0
2023-08-11 14:20:00,57.08,57.09,57.0,57.03,43533.0,56.723,56.733,56.6435,56.6733,43533.0
2023-08-11 14:25:00,57.04,57.12,57.03,57.07,46059.0,56.6833,56.7628,56.6733,56.7131,46059.0
2023-08-11 14:30:00,57.05,57.2,57.03,57.07,61187.0,56.6932,56.8423,56.6733,56.7131,61187.0
2023-08-11 14:35:00,57.05,57.15,57.01,57.13,63015.0,56.6932,56.7926,56.6535,56.7727,63015.0
2023-08-11 14:40:00,57.13,57.17,57.08,57.17,41004.0,56.7727,56.8125,56.723,56.8125,41004.0
2023-08-11 14:45:00,57.18,57.24,57.16,57.19,41915.0,56.8224,56.882,56.8025,56.8323,41915.0
2023-08-11 14:50:00,57.18,57.21,57.11,57.14,52186.0,56.8224,56.8522,56.7528,56.7826,52186.0
2023-08-11 14:55:00,57.14,57.24,57.13,57.23,49025.0,56.7826,56.882,56.7727,56.8721,49025.0
2023-08-11 15:00:00,57.23,57.23,57.09,57.12,56009.0,56.8721,56.8721,56.733,56.7628,56009.0
2023-08-11 15:05:00,57.12,57.14,56.99,57.02,69222.0,56.7628,56.7826,56.6336,56.6634,69222.0
2023-08-11 15:10:00,57.01,57.05,56.97,57.01,66146.0,56.6535,56.6932,56.6137,56.6535,66146.0
2023-08-11 15:15:00,57.01,57.1,56.99,57.04,77059.0,56.6535,56.7429,56.6336,56.6833,77059.0
2023-08-11 15:20:00,57.04,57.11,56.99,57.08,123756.0,56.6833,56.7528,56.6336,56.723,123756.0
2023-08-11 15:25:00,57.08,57.25,57.07,57.2,109261.0,56.723,56.892,56.7131,56.8423,109261.0
2023-08-11 15:30:00,57.2,57.24,57.12,57.21,87193.0,56.8423,56.882,56.7628,56.8522,87193.0
2023-08-11 15:35:00,57.21,57.23,57.06,57.09,94177.0,56.8522,56.8721,56.7031,56.733,94177.0
2023-08-11 15:40:00,57.1,57.17,57.03,57.13,86982.0,56.7429,56.8125,56.6733,56.7727,86982.0
2023-08-11 15:45:00,57.12,57.2,57.08,57.17,134575.0,56.7628,56.8423,56.723,56.8125,134575.0
2023-08-11 15:50:00,57.15,57.19,57.04,57.14,242738.0,56.7926,56.8323,56.6833,56.7826,242738.0
2023-08-11 15:55:00,57.13,57.15,56.96,57.13,774697.0,56.7727,56.7926,56.6038,56.7727,774697.0
2023-08-14 09:30:00,56.61,56.98,56.39,56.79,282371.0,56.256,56.6236,56.0373,56.4348,282371.0
2023-08-14 09:35:00,56.75,57.12,56.64,56.93,76656.0,56.3951,56.7628,56.2858,56.574,76656.0
2023-08-14 09:40:00,56.98,57.37,56.98,57.3,170598.0,56.6236,57.0112,56.6236,56.9416,170598.0
2023-08-14 09:45:00,57.33,57.57,57.18,57.43,60930.0,56.9715,57.21,56.8224,57.0708,60930.0
2023-08-14 09:50:00,57.42,57.51,57.3,57.38,53836.0,57.0609,57.1503,56.9416,57.0211,53836.0
2023-08-14 09:55:00,57.36,57.53,57.25,57.51,150683.0,57.0013,57.1702,56.892,57.1503,150683.0
2023-08-14 10:00:00,57.51,57.51,57.27,57.44,75543.0,57.1503,57.1503,56.9118,57.0808,75543.0
2023-08-14 10:05:00,57.44,57.75,57.36,57.61,236583.0,57.0808,57.3888,57.0013,57.2497,236583.0
2023-08-14 10:10:00,57.6,57.93,57.54,57.91,117428.0,57.2398,57.5677,57.1801,57.5478,117428.0
2023-08-14 10:15:00,57.93,57.96,57.74,57.79,91649.0,57.5677,57.5975,57.3789,57.4286,91649.0
2023-08-14 10:20:00,57.79,57.98,57.78,57.89,60890.0,57.4286,57.6174,57.4186,57.528,60890.0
2023-08-14 10:25:00,57.89,58.03,57.74,57.81,85220.0,57.528,57.6671,57.3789,57.4485,85220.0
2023-08-14 10:30:00,57.82,58.1,57.77,58.08,56149.0,57.4584,57.7366,57.4087,57.7168,56149.0
2023-08-14 10:35:00,58.08,58.34,58.06,58.22,62774.0,57.7168,57.9751,57.6969,57.8559,62774.0
2023-08-14 10:40:00,58.22,58.28,58.08,58.26,110852.0,57.8559,57.9155,57.7168,57.8956,110852.0
2023-08-14 10:45:00,58.27,58.46,58.24,58.46,155779.0,57.9056,58.0944,57.8758,58.0944,155779.0
2023-08-14 10:50:00,58.45,58.56,58.33,58.52,117015.0,58.0844,58.1938,57.9652,58.154,117015.0
2023-08-14 10:55:00,58.51,58.54,58.4,58.48,204562.0,58.1441,58.1739,58.0348,58.1143,204562.0
2023-08-14 11:00:00,58.49,58.64,58.45,58.62,117266.0,58.1242,58.2733,58.0844,58.2534,117266.0
2023-08-14 11:05:00,58.63,58.65,58.48,58.54,110356.0,58.2633,58.2832,58.1143,58.1739,110356.0
2023-08-14 11:10:00,58.53,58.69,58.46,58.61,75866.0,58.1639,58.3229,58.0944,58.2434,75866.0
2023-08-14 11:15:00,58.59,58.71,58.57,58.65,121826.0,58.2236,58.3428,58.2037,58.2832,121826.0
2023-08-14 11:20:00,58.64,58.65,58.43,58.48,51222.0,58.2733,58.2832,58.0646,58.1143,51222.0
2023-08-14 11:25:00,58.47,58.58,58.36,58.58,43535.0,58.1043,58.2136,57.995,58.2136,43535.0
2023-08-14 11:30:00,58.59,58.65,58.4,58.4,61311.0,58.2236,58.2832,58.0348,58.0348,61311.0
2023-08-14 11:35:00,58.4,58.53,58.38,58.48,30574.0,58.0348,58.1639,58.0149,58.1143,30574.0
2023-08-14 11:40:00,58.46,58.56,58.42,58.47,19655.0,58.0944,58.1938,58.0546,58.1043,19655.0
2023-08-14 11:45:00,58.48,58.77,58.47,58.76,55333.0,58.1143,58.4024,58.1043,58.3925,55333.0
2023-08-14 11:50:00,58.77,58.89,58.7,58.79,116016.0,58.4024,58.5217,58.3329,58.4223,116016.0
2023-08-14 11:55:00,58.79,58.84,58.68,58.75,96618.0,58.4223,58.472,58.313,58.3826,96618.0
2023-08-14 12:00:00,58.75,59.01,58.73,59.0,125660.0,58.3826,58.6409,58.3627,58.631,125660.0
2023-08-14 12:05:00,58.98,59.03,58.93,58.99,153779.0,58.6111,58.6608,58.5614,58.6211,153779.0
2023-08-14 12:10:00,58.99,59.0,58.9,58.96,74328.0,58.6211,58.631,58.5316,58.5913,74328.0
2023-08-14 12:15:00,58.95,59.09,58.86,59.09,81188.0,58.5813,58.7204,58.4919,58.7204,81188.0
2023-08-14 12:20:00,59.08,59.14,58.96,59.03,107880.0,58.7105,58.7701,58.5913,58.6608,107880.0
2023-08-14 12:25:00,59.04,59.24,59.0,59.04,82166.0,58.6708,58.8695,58.631,58.6708,82166.0
2023-08-14 12:30:00,59.02,59.2,59.02,59.14,64805.0,58.6509,58.8298,58.6509,58.7701,64805.0
2023-08-14 12:35:00,59.13,59.21,59.09,59.13,49392.0,58.7602,58.8397,58.7204,58.7602,49392.0
2023-08-14 12:40:00,59.12,59.14,59.02,59.06,49727.0,58.7503,58.7701,58.6509,58.6906,49727.0
2023-08-14 12:45:00,59.06,59.11,59.01,59.09,82305.0,58.6906,58.7403,58.6409,58.7204,82305.0
2023-08-14 12:50:00,59.11,59.19,59.06,59.09,59029.0,58.7403,58.8198,58.6906,58.7204,59029.0
2023-08-14 12:55:00,59.08,59.13,59.04,59.13,61534.0,58.7105,58.7602,58.6708,58.7602,61534.0
2023-08-14 13:00:00,59.12,59.18,59.09,59.18,47572.0,58.7503,58.8099,58.7204,58.8099,47572.0
2023-08-14 13:05:00,59.17,59.38,59.16,59.37,116599.0,58.7999,59.0086,58.79,58.9987,116599.0
2023-08-14 13:10:00,59.38,59.39,59.29,59.35,51578.0,59.0086,59.0186,58.9192,58.9788,51578.0
2023-08-14 13:15:00,59.34,59.41,59.3,59.37,50178.0,58.9689,59.0384,58.9291,58.9987,50178.0
2023-08-14 13:20:00,59.37,59.45,59.35,59.37,58249.0,58.9987,59.0782,58.9788,58.9987,58249.0
2023-08-14 13:25:00,59.36,59.39,59.29,59.3,42005.0,58.9888,59.0186,58.9192,58.9291,42005.0
2023-08-14 13:30:00,59.31,59.33,59.13,59.14,52120.0,58.9391,58.9589,58.7602,58.7701,52120.0
2023-08-14 13:35:00,59.15,59.22,59.12,59.21,41081.0,58.7801,58.8496,58.7503,58.8397,41081.0
2023-08-14 13:40:00,59.21,59.23,59.13,59.14,44528.0,58.8397,58.8596,58.7602,58.7701,44528.0
2023-08-14 13:45:00,59.14,59.24,59.07,59.14,59711.0,58.7701,58.8695,58.7006,58.7701,59711.0
2023-08-14 13:50:00,59.14,59.2,59.09,59.18,36346.0,58.7701,58.8298,58.7204,58.8099,36346.0
2023-08-14 13:55:00,59.18,59.23,59.12,59.23,51470.0,58.8099,58.8596,58.7503,58.8596,51470.0
2023-08-14 14:00:00,59.23,59.36,59.21,59.31,80112.0,58.8596,58.9888,58.8397,58.9391,80112.0
2023-08-14 14:05:00,59.32,59.34,59.22,59.26,97961.0,58.949,58.9689,58.8496,58.8894,97961.0
2023-08-14 14:10:00,59.26,59.29,59.1,59.26,136052.0,58.8894,58.9192,58.7304,58.8894,136052.0
2023-08-14 14:15:00,59.26,59.27,59.15,59.16,51828.0,58.8894,58.8993,58.7801,58.79,51828.0
2023-08-14 14:20:00,59.16,59.28,59.16,59.27,66570.0,58.79,58.9093,58.79,58.8993,66570.0
2023-08-14 14:25:00,59.26,59.36,59.25,59.33,74410.0,58.8894,58.9888,58.8794,58.9589,74410.0
2023-08-14 14:30:00,59.34,59.35,59.19,59.34,89786.0,58.9689,58.9788,58.8198,58.9689,89786.0
2023-08-14 14:35:00,59.34,59.38,59.29,59.3,43556.0,58.9689,59.0086,58.9192,58.9291,43556.0
2023-08-14 14:40:00,59.28,59.37,59.27,59.3,35909.0,58.9093,58.9987,58.8993,58.9291,35909.0
2023-08-14 14:45:00,59.29,59.37,59.26,59.36,101122.0,58.9192,58.9987,58.8894,58.9888,101122.0
2023-08-14 14:50:00,59.36,59.58,59.34,59.58,157298.0,58.9888,59.2074,58.9689,59.2074,157298.0
2023-08-14 14:55:00,59.58,59.61,59.51,59.53,82337.0,59.2074,59.2372,59.1378,59.1577,82337.0
2023-08-14 15:00:00,59.52,59.63,59.44,59.62,106585.0,59.1478,59.2571,59.0683,59.2471,106585.0
2023-08-14 15:05:00,59.63,59.65,59.51,59.55,79883.0,59.2571,59.2769,59.1378,59.1776,79883.0
2023-08-14 15:10:00,59.55,59.66,59.51,59.63,66289.0,59.1776,59.2869,59.1378,59.2571,66289.0
2023-08-14 15:15:00,59.62,59.7,59.6,59.68,65614.0,59.2471,59.3266,59.2273,59.3068,65614.0
2023-08-14 15:20:00,59.68,59.72,59.59,59.6,92567.0,59.3068,59.3465,59.2173,59.2273,92567.0
2023-08-14 15:25:00,59.6,59.62,59.51,59.6,100836.0,59.2273,59.2471,59.1378,59.2273,100836.0
2023-08-14 15:30:00,59.6,59.65,59.54,59.58,86868.0,59.2273,59.2769,59.1676,59.2074,86868.0
2023-08-14 15:35:00,59.58,59.69,59.56,59.57,146960.0,59.2074,59.3167,59.1875,59.1974,146960.0
2023-08-14 15:40:00,59.58,59.73,59.57,59.63,119835.0,59.2074,59.3564,59.1974,59.2571,119835.0
2023-08-14 15:45:00,59.63,59.63,59.46,59.55,204886.0,59.2571,59.2571,59.0881,59.1776,204886.0
2023-08-14 15:50:00,59.54,59.58,59.46,59.53,207360.0,59.1676,59.2074,59.0881,59.1577,207360.0
2023-08-14 15:55:00,59.53,59.63,59.47,59.62,498759.0,59.1577,59.2571,59.0981,59.2471,498759.0
2023-08-15 09:30:00,59.39,59.86,58.92,59.85,313120.0,59.0186,59.4856,58.5515,59.4757,313120.0
2023-08-15 09:35:00,59.86,59.98,59.54,59.9,223591.0,59.4856,59.6049,59.1676,59.5254,223591.0
2023-08-15 09:40:00,59.89,59.89,59.23,59.42,187137.0,59.5154,59.5154,58.8596,59.0484,187137.0
2023-08-15 09:45:00,59.42,59.47,59.17,59.4,211435.0,59.0484,59.0981,58.7999,59.0285,211435.0
2023-08-15 09:50:00,59.4,59.67,59.36,59.42,223451.0,59.0285,59.2968,58.9888,59.0484,223451.0
2023-08-15 09:55:00,59.41,59.5,59.14,59.22,104066.0,59.0384,59.1279,58.7701,58.8496,104066.0
2023-08-15 10:00:00,59.22,59.27,59.05,59.2,127940.0,58.8496,58.8993,58.6807,58.8298,127940.0
2023-08-15 10:05:00,59.18,59.22,58.98,59.05,136104.0,58.8099,58.8496,58.6111,58.6807,136104.0
2023-08-15 10:10:00,59.05,59.25,59.04,59.25,84480.0,58.6807,58.8794,58.6708,58.8794,84480.0
2023-08-15 10:15:00,59.26,59.37,59.17,59.25,94862.0,58.8894,58.9987,58.7999,58.8794,94862.0
2023-08-15 10:20:00,59.24,59.32,59.03,59.04,63049.0,58.8695,58.949,58.6608,58.6708,63049.0
2023-08-15 10:25:00,59.04,59.3,58.98,59.28,81398.0,58.6708,58.9291,58.6111,58.9093,81398.0
2023-08-15 10:30:00,59.28,59.28,58.75,58.76,87371.0,58.9093,58.9093,58.3826,58.3925,87371.0
2023-08-15 10:35:00,58.77,59.05,58.75,59.0,60994.0,58.4024,58.6807,58.3826,58.631,60994.0
2023-08-15 10:40:00,58.99,59.07,58.9,59.0,43828.0,58.6211,58.7006,58.5316,58.631,43828.0
2023-08-15 10:45:00,58.99,59.23,58.98,59.18,51261.0,58.6211,58.8596,58.6111,58.8099,51261.0
2023-08-15 10:50:00,59.17,59.26,59.1,59.12,38580.0,58.7999,58.8894,58.7304,58.7503,38580.0
2023-08-15 10:55:00,59.13,59.21,59.08,59.08,40651.0,58.7602,58.8397,58.7105,58.7105,40651.0
2023-08-15 11:00:00,59.09,59.42,59.09,59.38,48814.0,58.7204,59.0484,58.7204,59.0086,48814.0
2023-08-15 11:05:00,59.39,59.39,59.28,59.37,36781.0,59.0186,59.0186,58.9093,58.9987,36781.0
2023-08-15 11:10:00,59.37,59.49,59.35,59.39,74651.0,58.9987,59.1179,58.9788,59.0186,74651.0
2023-08-15 11:15:00,59.39,59.41,59.23,59.37,36211.0,59.0186,59.0384,58.8596,58.9987,36211.0
2023-08-15 11:20:00,59.38,59.4,59.29,59.31,37704.0,59.0086,59.0285,58.9192,58.9391,37704.0
2023-08-15 11:25:00,59.33,59.4,59.22,59.38,82181.0,58.9589,59.0285,58.8496,59.0086,82181.0
2023-08-15 11:30:00,59.37,59.37,59.26,59.33,60240.0,58.9987,58.9987,58.8894,58.9589,60240.0
2023-08-15 11:35:00,59.32,59.42,59.29,59.38,44527.0,58.949,59.0484,58.9192,59.0086,44527.0
2023-08-15 11:40:00,59.38,59.46,59.3,59.31,65801.0,59.0086,59.0881,58.9291,58.9391,65801.0
2023-08-15 11:45:00,59.31,59.37,59.22,59.37,43629.0,58.9391,58.9987,58.8496,58.9987,43629.0
2023-08-15 11:50:00,59.37,59.44,59.34,59.38,39652.0,58.9987,59.0683,58.9689,59.0086,39652.0
2023-08-15 11:55:00,59.39,59.5,59.38,59.49,38500.0,59.0186,59.1279,59.0086,59.1179,38500.0
2023-08-15 12:00:00,59.49,59.62,59.49,59.52,75522.0,59.1179,59.2471,59.1179,59.1478,75522.0
2023-08-15 12:05:00,59.52,59.55,59.31,59.35,41992.0,59.1478,59.1776,58.9391,58.9788,41992.0
2023-08-15 12:10:00,59.34,59.53,59.33,59.51,51835.0,58.9689,59.1577,58.9589,59.1378,51835.0
2023-08-15 12:15:00,59.52,59.52,59.4,59.52,58747.0,59.1478,59.1478,59.0285,59.1478,58747.0
2023-08-15 12:20:00,59.5,59.59,59.44,59.56,51641.0,59.1279,59.2173,59.0683,59.1875,51641.0
2023-08-15 12:25:00,59.56,59.64,59.48,59.64,49540.0,59.1875,59.267,59.108,59.267,49540.0
2023-08-15 12:30:00,59.64,59.67,59.49,59.5,65049.0,59.267,59.2968,59.1179,59.1279,65049.0
2023-08-15 12:35:00,59.5,59.57,59.44,59.47,57655.0,59.1279,59.1974,59.0683,59.0981,57655.0
2023-08-15 12:40:00,59.47,59.55,59.42,59.43,28584.0,59.0981,59.1776,59.0484,59.0583,28584.0
2023-08-15 12:45:00,59.42,59.44,59.26,59.27,24040.0,59.0484,59.0683,58.8894,58.8993,24040.0
2023-08-15 12:50:00,59.27,59.28,59.13,59.14,41523.0,58.8993,58.9093,58.7602,58.7701,41523.0
2023-08-15 12:55:00,59.14,59.31,59.1,59.29,78156.0,58.7701,58.9391,58.7304,58.9192,78156.0
2023-08-15 13:00:00,59.29,59.29,59.21,59.23,51322.0,58.9192,58.9192,58.8397,58.8596,51322.0
2023-08-15 13:05:00,59.23,59.25,59.09,59.15,33265.0,58.8596,58.8794,58.7204,58.7801,33265.0
2023-08-15 13:10:00,59.15,59.35,59.14,59.33,65383.0,58.7801,58.9788,58.7701,58.9589,65383.0
2023-08-15 13:15:00,59.33,59.44,59.33,59.42,41163.0,58.9589,59.0683,58.9589,59.0484,41163.0
2023-08-15 13:20:00,59.41,59.53,59.39,59.47,40887.0,59.0384,59.1577,59.0186,59.0981,40887.0
2023-08-15 13:25:00,59.47,59.52,59.44,59.5,34875.0,59.0981,59.1478,59.0683,59.1279,34875.0
2023-08-15 13:30:00,59.49,59.49,59.22,59.31,34773.0,59.1179,59.1179,58.8496,58.9391,34773.0
2023-08-15 13:35:00,59.31,59.45,59.28,59.34,36835.0,58.9391,59.0782,58.9093,58.9689,36835.0
2023-08-15 13:40:00,59.34,59.37,59.21,59.23,25314.0,58.9689,58.9987,58.8397,58.8596,25314.0
2023-08-15 13:45:00,59.22,59.38,59.22,59.33,61506.0,58.8496,59.0086,58.8496,58.9589,61506.0
2023-08-15 13:50:00,59.32,59.37,59.28,59.34,35446.0,58.949,58.9987,58.9093,58.9689,35446.0
2023-08-15 13:55:00,59.33,59.39,59.28,59.37,27674.0,58.9589,59.0186,58.9093,58.9987,27674.0
2023-08-15 14:00:00,59.36,59.42,59.33,59.37,44537.0,58.9888,59.0484,58.9589,58.9987,44537.0
2023-08-15 14:05:00,59.36,59.45,59.33,59.43,21097.0,58.9888,59.0782,58.9589,59.0583,21097.0
2023-08-15 14:10:00,59.43,59.48,59.41,59.43,27570.0,59.0583,59.108,59.0384,59.0583,27570.0
2023-08-15 14:15:00,59.42,59.44,59.36,59.4,19549.0,59.0484,59.0683,58.9888,59.0285,19549.0
2023-08-15 14:20:00,59.41,59.46,59.32,59.35,30478.0,59.0384,59.0881,58.949,58.9788,30478.0
2023-08-15 14:25:00,59.35,59.42,59.35,59.4,28505.0,58.9788,59.0484,58.9788,59.0285,28505.0
2023-08-15 14:30:00,59.4,59.5,59.37,59.46,51589.0,59.0285,59.1279,58.9987,59.0881,51589.0
2023-08-15 14:35:00,59.46,59.53,59.46,59.52,29382.0,59.0881,59.1577,59.0881,59.1478,29382.0
2023-08-15 14:40:00,59.51,59.54,59.47,59.5,40546.0,59.1378,59.1676,59.0981,59.1279,40546.0
2023-08-15 14:45:00,59.5,59.54,59.42,59.51,45748.0,59.1279,59.1676,59.0484,59.1378,45748.0
2023-08-15 14:50:00,59.5,59.54,59.48,59.49,51398.0,59.1279,59.1676,59.108,59.1179,51398.0
2023-08-15 14:55:00,59.49,59.54,59.44,59.53,58405.0,59.1179,59.1676,59.0683,59.1577,58405.0
2023-08-15 15:00:00,59.53,59.55,59.4,59.42,51750.0,59.1577,59.1776,59.0285,59.0484,51750.0
2023-08-15 15:05:00,59.42,59.44,59.33,59.35,25663.0,59.0484,59.0683,58.9589,58.9788,25663.0
2023-08-15 15:10:00,59.36,59.41,59.18,59.18,30039.0,58.9888,59.0384,58.8099,58.8099,30039.0
2023-08-15 15:15:00,59.16,59.26,59.11,59.24,69095.0,58.79,58.8894,58.7403,58.8695,69095.0
2023-08-15 15:20:00,59.23,59.32,59.19,59.23,91364.0,58.8596,58.949,58.8198,58.8596,91364.0
2023-08-15 15:25:00,59.23,59.26,58.99,59.05,75143.0,58.8596,58.8894,58.6211,58.6807,75143.0
2023-08-15 15:30:00,59.04,59.2,59.0,59.15,156382.0,58.6708,58.8298,58.631,58.7801,156382.0
2023-08-15 15:35:00,59.14,59.2,59.08,59.08,85833.0,58.7701,58.8298,58.7105,58.7105,85833.0
2023-08-15 15:40:00,59.07,59.19,59.06,59.13,128550.0,58.7006,58.8198,58.6906,58.7602,128550.0
2023-08-15 15:45:00,59.14,59.16,59.05,59.15,121265.0,58.7701,58.79,58.6807,58.7801,121265.0
2023-08-15 15:50:00,59.14,59.23,59.11,59.18,250133.0,58.7701,58.8596,58.7403,58.8099,250133.0
2023-08-15 15:55:00,59.18,59.24,59.11,59.12,560698.0,58.8099,58.8695,58.7403,58.7503,560698.0
2023-08-16 09:30:00,59.01,59.01,58.56,58.64,272510.0,58.6409,58.6409,58.1938,58.2733,272510.0
2023-08-16 09:35:00,58.65,59.0,58.51,58.91,146220.0,58.2832,58.631,58.1441,58.5416,146220.0
2023-08-16 09:40:00,58.91,58.91,58.56,58.6,154430.0,58.5416,58.5416,58.1938,58.2335,154430.0
2023-08-16 09:45:00,58.61,58.89,58.5,58.82,75635.0,58.2434,58.5217,58.1341,58.4521,75635.0
2023-08-16 09:50:00,58.81,58.81,58.3,58.34,105146.0,58.4422,58.4422,57.9354,57.9751,105146.0
2023-08-16 09:55:00,58.33,58.49,58.31,58.46,70598.0,57.9652,58.1242,57.9453,58.0944,70598.0
2023-08-16 10:00:00,58.47,58.48,57.91,58.0,278828.0,58.1043,58.1143,57.5478,57.6373,278828.0
2023-08-16 10:05:00,58.0,58.3,57.98,58.2,91788.0,57.6373,57.9354,57.6174,57.836,91788.0
2023-08-16 10:10:00,58.21,58.37,58.2,58.24,66872.0,57.846,58.0049,57.836,57.8758,66872.0
2023-08-16 10:15:00,58.22,58.37,58.18,58.35,90250.0,57.8559,58.0049,57.8161,57.9851,90250.0
2023-08-16 10:20:00,58.35,58.4,58.12,58.12,66563.0,57.9851,58.0348,57.7565,57.7565,66563.0
2023-08-16 10:25:00,58.12,58.12,57.93,57.99,98606.0,57.7565,57.7565,57.5677,57.6273,98606.0
2023-08-16 10:30:00,57.98,58.19,57.97,58.1,66998.0,57.6174,57.8261,57.6075,57.7366,66998.0
2023-08-16 10:35:00,58.1,58.32,58.09,58.32,46871.0,57.7366,57.9553,57.7267,57.9553,46871.0
2023-08-16 10:40:00,58.31,58.59,58.28,58.57,75432.0,57.9453,58.2236,57.9155,58.2037,75432.0
2023-08-16 10:45:00,58.55,58.55,58.18,58.23,125473.0,58.1838,58.1838,57.8161,57.8658,125473.0
2023-08-16 10:50:00,58.24,58.36,58.15,58.3,96498.0,57.8758,57.995,57.7863,57.9354,96498.0
2023-08-16 10:55:00,58.3,58.42,58.21,58.38,43884.0,57.9354,58.0546,57.846,58.0149,43884.0
2023-08-16 11:00:00,58.39,58.53,58.35,58.47,117067.0,58.0248,58.1639,57.9851,58.1043,117067.0
2023-08-16 11:05:00,58.48,58.51,58.33,58.42,42525.0,58.1143,58.1441,57.9652,58.0546,42525.0
2023-08-16 11:10:00,58.41,58.47,58.34,58.41,27316.0,58.0447,58.1043,57.9751,58.0447,27316.0
2023-08-16 11:15:00,58.41,58.49,58.33,58.39,24610.0,58.0447,58.1242,57.9652,58.0248,24610.0
2023-08-16 11:20:00,58.38,58.47,58.38,58.38,30857.0,58.0149,58.1043,58.0149,58.0149,30857.0
2023-08-16 11:25:00,58.37,58.37,58.18,58.26,42450.0,58.0049,58.0049,57.8161,57.8956,42450.0
2023-08-16 11:30:00,58.26,58.28,58.18,58.21,33628.0,57.8956,57.9155,57.8161,57.846,33628.0
2023-08-16 11:35:00,58.2,58.22,58.04,58.05,50777.0,57.836,57.8559,57.677,57.687,50777.0
2023-08-16 11:40:00,58.05,58.16,58.01,58.02,50246.0,57.687,57.7963,57.6472,57.6571,50246.0
2023-08-16 11:45:00,58.01,58.05,57.84,57.84,99005.0,57.6472,57.687,57.4783,57.4783,99005.0
2023-08-16 11:50:00,57.84,57.86,57.66,57.7,104301.0,57.4783,57.4981,57.2994,57.3391,104301.0
2023-08-16 11:55:00,57.7,57.7,57.34,57.37,231197.0,57.3391,57.3391,56.9814,57.0112,231197.0
2023-08-16 12:00:00,57.36,57.58,57.32,57.42,116258.0,57.0013,57.2199,56.9615,57.0609,116258.0
2023-08-16 12:05:00,57.41,57.43,57.28,57.42,94618.0,57.051,57.0708,56.9218,57.0609,94618.0
2023-08-16 12:10:00,57.41,57.43,57.27,57.31,92559.0,57.051,57.0708,56.9118,56.9516,92559.0
2023-08-16 12:15:00,57.32,57.4,57.28,57.35,107190.0,56.9615,57.041,56.9218,56.9913,107190.0
2023-08-16 12:20:00,57.35,57.4,57.26,57.38,70861.0,56.9913,57.041,56.9019,57.0211,70861.0
2023-08-16 12:25:00,57.39,57.39,57.25,57.33,97616.0,57.0311,57.0311,56.892,56.9715,97616.0
2023-08-16 12:30:00,57.34,57.56,57.29,57.55,97177.0,56.9814,57.2,56.9317,57.1901,97177.0
2023-08-16 12:35:00,57.55,57.65,57.53,57.56,43491.0,57.1901,57.2895,57.1702,57.2,43491.0
2023-08-16 12:40:00,57.55,57.64,57.54,57.6,27556.0,57.1901,57.2795,57.1801,57.2398,27556.0
2023-08-16 12:45:00,57.6,57.6,57.5,57.58,27779.0,57.2398,57.2398,57.1404,57.2199,27779.0
2023-08-16 12:50:00,57.57,57.59,57.52,57.54,21682.0,57.21,57.2298,57.1603,57.1801,21682.0
2023-08-16 12:55:00,57.53,57.58,57.46,57.57,59051.0,57.1702,57.2199,57.1006,57.21,59051.0
2023-08-16 13:00:00,57.56,57.64,57.53,57.55,24711.0,57.2,57.2795,57.1702,57.1901,24711.0
2023-08-16 13:05:00,57.54,57.58,57.44,57.51,74477.0,57.1801,57.2199,57.0808,57.1503,74477.0
2023-08-16 13:10:00,57.51,57.63,57.46,57.58,63563.0,57.1503,57.2696,57.1006,57.2199,63563.0
2023-08-16 13:15:00,57.58,57.67,57.57,57.66,28063.0,57.2199,57.3093,57.21,57.2994,28063.0
2023-08-16 13:20:00,57.66,57.74,57.62,57.68,35313.0,57.2994,57.3789,57.2596,57.3193,35313.0
2023-08-16 13:25:00,57.67,57.77,57.67,57.75,59893.0,57.3093,57.4087,57.3093,57.3888,59893.0
2023-08-16 13:30:00,57.73,57.76,57.68,57.74,22213.0,57.369,57.3988,57.3193,57.3789,22213.0
2023-08-16 13:35:00,57.73,57.79,57.7,57.78,41115.0,57.369,57.4286,57.3391,57.4186,41115.0
2023-08-16 13:40:00,57.77,57.94,57.77,57.86,30378.0,57.4087,57.5776,57.4087,57.4981,30378.0
2023-08-16 13:45:00,57.86,58.05,57.84,58.0,34613.0,57.4981,57.687,57.4783,57.6373,34613.0
2023-08-16 13:50:00,58.0,58.02,57.88,57.94,25298.0,57.6373,57.6571,57.518,57.5776,25298.0
2023-08-16 13:55:00,57.93,57.95,57.89,57.89,26012.0,57.5677,57.5876,57.528,57.528,26012.0
2023-08-16 14:00:00,57.88,57.9,57.63,57.76,51594.0,57.518,57.5379,57.2696,57.3988,51594.0
2023-08-16 14:05:00,57.77,57.81,57.67,57.72,36738.0,57.4087,57.4485,57.3093,57.359,36738.0
2023-08-16 14:10:00,57.71,57.71,57.5,57.64,39454.0,57.3491,57.3491,57.1404,57.2795,39454.0
2023-08-16 14:15:00,57.63,57.83,57.63,57.8,37457.0,57.2696,57.4683,57.2696,57.4385,37457.0
2023-08-16 14:20:00,57.82,58.02,57.78,57.95,69548.0,57.4584,57.6571,57.4186,57.5876,69548.0
2023-08-16 14:25:00,57.95,58.02,57.87,57.91,65472.0,57.5876,57.6571,57.5081,57.5478,65472.0
2023-08-16 14:30:00,57.91,58.04,57.89,57.92,107951.0,57.5478,57.677,57.528,57.5578,107951.0
2023-08-16 14:35:00,57.92,57.99,57.86,57.92,37679.0,57.5578,57.6273,57.4981,57.5578,37679.0
2023-08-16 14:40:00,57.91,57.93,57.73,57.79,38026.0,57.5478,57.5677,57.369,57.4286,38026.0
2023-08-16 14:45:00,57.78,57.83,57.64,57.69,50883.0,57.4186,57.4683,57.2795,57.3292,50883.0
2023-08-16 14:50:00,57.69,57.71,57.55,57.6,41382.0,57.3292,57.3491,57.1901,57.2398,41382.0
2023-08-16 14:55:00,57.59,57.72,57.57,57.68,55930.0,57.2298,57.359,57.21,57.3193,55930.0
2023-08-16 15:00:00,57.65,57.66,57.54,57.58,52681.0,57.2895,57.2994,57.1801,57.2199,52681.0
2023-08-16 15:05:00,57.58,57.58,57.48,57.53,89072.0,57.2199,57.2199,57.1205,57.1702,89072.0
2023-08-16 15:10:00,57.53,57.59,57.33,57.39,100806.0,57.1702,57.2298,56.9715,57.0311,100806.0
2023-08-16 15:15:00,57.39,57.45,57.33,57.45,83154.0,57.0311,57.0907,56.9715,57.0907,83154.0
2023-08-16 15:20:00,57.45,57.52,57.39,57.45,123024.0,57.0907,57.1603,57.0311,57.0907,123024.0
2023-08-16 15:25:00,57.46,57.54,57.44,57.5,62452.0,57.1006,57.1801,57.0808,57.1404,62452.0
2023-08-16 15:30:00,57.5,57.63,57.48,57.6,79343.0,57.1404,57.2696,57.1205,57.2398,79343.0
2023-08-16 15:35:00,57.61,57.65,57.48,57.51,64413.0,57.2497,57.2895,57.1205,57.1503,64413.0
2023-08-16 15:40:00,57.51,57.58,57.42,57.57,96091.0,57.1503,57.2199,57.0609,57.21,96091.0
2023-08-16 15:45:00,57.57,57.71,57.52,57.68,126404.0,57.21,57.3491,57.1603,57.3193,126404.0
2023-08-16 15:50:00,57.67,57.78,57.4,57.47,250106.0,57.3093,57.4186,57.041,57.1106,250106.0
2023-08-16 15:55:00,57.48,57.48,57.29,57.35,445903.0,57.1205,57.1205,56.9317,56.9913,445903.0
2023-08-17 09:30:00,57.87,57.87,57.1,57.52,139937.0,57.5081,57.5081,56.7429,57.1603,139937.0
2023-08-17 09:35:00,57.48,57.48,57.16,57.29,219779.0,57.1205,57.1205,56.8025,56.9317,219779.0
2023-08-17 09:40:00,57.28,57.48,57.04,57.07,99886.0,56.9218,57.1205,56.6833,56.7131,99886.0
2023-08-17 09:45:00,57.05,57.12,56.95,57.07,85269.0,56.6932,56.7628,56.5938,56.7131,85269.0
2023-08-17 09:50:00,57.08,57.25,56.93,56.99,159089.0,56.723,56.892,56.574,56.6336,159089.0
2023-08-17 09:55:00,56.98,57.11,56.95,57.03,85704.0,56.6236,56.7528,56.5938,56.6733,85704.0
2023-08-17 10:00:00,57.02,57.22,57.0,57.04,72644.0,56.6634,56.8621,56.6435,56.6833,72644.0
2023-08-17 10:05:00,57.04,57.27,56.99,57.27,60840.0,56.6833,56.9118,56.6336,56.9118,60840.0
2023-08-17 10:10:00,57.28,57.31,56.92,57.03,66104.0,56.9218,56.9516,56.564,56.6733,66104.0
2023-08-17 10:15:00,57.03,57.2,56.97,57.08,68791.0,56.6733,56.8423,56.6137,56.723,68791.0
2023-08-17 10:20:00,57.08,57.28,57.05,57.16,204575.0,56.723,56.9218,56.6932,56.8025,204575.0
2023-08-17 10:25:00,57.16,57.2,57.0,57.09,162907.0,56.8025,56.8423,56.6435,56.733,162907.0
2023-08-17 10:30:00,57.08,57.23,57.07,57.12,85317.0,56.723,56.8721,56.7131,56.7628,85317.0
2023-08-17 10:35:00,57.12,57.27,57.11,57.22,128853.0,56.7628,56.9118,56.7528,56.8621,128853.0
2023-08-17 10:40:00,57.22,57.26,57.0,57.1,383924.0,56.8621,56.9019,56.6435,56.7429,383924.0
2023-08-17 10:45:00,57.1,57.43,57.05,57.4,110045.0,56.7429,57.0708,56.6932,57.041,110045.0
2023-08-17 10:50:00,57.4,57.59,57.39,57.53,89758.0,57.041,57.2298,57.0311,57.1702,89758.0
2023-08-17 10:55:00,57.53,57.6,57.35,57.35,44685.0,57.1702,57.2398,56.9913,56.9913,44685.0
2023-08-17 11:00:00,57.36,57.39,57.15,57.18,138167.0,57.0013,57.0311,56.7926,56.8224,138167.0
2023-08-17 11:05:00,57.19,57.29,57.11,57.14,43162.0,56.8323,56.9317,56.7528,56.7826,43162.0
2023-08-17 11:10:00,57.14,57.29,57.14,57.22,34058.0,56.7826,56.9317,56.7826,56.8621,34058.0
2023-08-17 11:15:00,57.21,57.28,57.15,57.2,33718.0,56.8522,56.9218,56.7926,56.8423,33718.0
2023-08-17 11:20:00,57.21,57.32,57.13,57.29,45164.0,56.8522,56.9615,56.7727,56.9317,45164.0
2023-08-17 11:25:00,57.29,57.29,57.15,57.15,27212.0,56.9317,56.9317,56.7926,56.7926,27212.0
2023-08-17 11:30:00,57.14,57.27,57.09,57.25,62543.0,56.7826,56.9118,56.733,56.892,62543.0
2023-08-17 11:35:00,57.26,57.41,57.24,57.32,69301.0,56.9019,57.051,56.882,56.9615,69301.0
2023-08-17 11:40:00,57.32,57.48,57.3,57.36,35169.0,56.9615,57.1205,56.9416,57.0013,35169.0
2023-08-17 11:45:00,57.35,57.42,57.32,57.34,64355.0,56.9913,57.0609,56.9615,56.9814,64355.0
2023-08-17 11:50:00,57.34,57.59,57.33,57.47,43550.0,56.9814,57.2298,56.9715,57.1106,43550.0
2023-08-17 11:55:00,57.47,57.6,57.44,57.59,41737.0,57.1106,57.2398,57.0808,57.2298,41737.0
2023-08-17 12:00:00,57.59,57.59,57.36,57.39,39304.0,57.2298,57.2298,57.0013,57.0311,39304.0
2023-08-17 12:05:00,57.4,57.4,57.27,57.32,34428.0,57.041,57.041,56.9118,56.9615,34428.0
2023-08-17 12:10:00,57.33,57.55,57.32,57.55,47582.0,56.9715,57.1901,56.9615,57.1901,47582.0
2023-08-17 12:15:00,57.54,57.56,57.45,57.47,37847.0,57.1801,57.2,57.0907,57.1106,37847.0
2023-08-17 12:20:00,57.46,57.6,57.39,57.59,31230.0,57.1006,57.2398,57.0311,57.2298,31230.0
2023-08-17 12:25:00,57.61,57.69,57.59,57.64,58561.0,57.2497,57.3292,57.2298,57.2795,58561.0
2023-08-17 12:30:00,57.66,57.69,57.55,57.57,46974.0,57.2994,57.3292,57.1901,57.21,46974.0
2023-08-17 12:35:00,57.57,57.58,57.5,57.57,34163.0,57.21,57.2199,57.1404,57.21,34163.0
2023-08-17 12:40:00,57.57,57.69,57.56,57.65,36050.0,57.21,57.3292,57.2,57.2895,36050.0
2023-08-17 12:45:00,57.66,57.67,57.59,57.66,57844.0,57.2994,57.3093,57.2298,57.2994,57844.0
2023-08-17 12:50:00,57.66,57.8,57.64,57.78,66428.0,57.2994,57.4385,57.2795,57.4186,66428.0
2023-08-17 12:55:00,57.79,57.86,57.77,57.86,59307.0,57.4286,57.4981,57.4087,57.4981,59307.0
2023-08-17 13:00:00,57.88,57.92,57.8,57.86,68005.0,57.518,57.5578,57.4385,57.4981,68005.0
2023-08-17 13:05:00,57.86,57.97,57.83,57.87,77917.0,57.4981,57.6075,57.4683,57.5081,77917.0
2023-08-17 13:10:00,57.87,57.95,57.81,57.94,58520.0,57.5081,57.5876,57.4485,57.5776,58520.0
2023-08-17 13:15:00,57.94,58.02,57.83,57.85,95886.0,57.5776,57.6571,57.4683,57.4882,95886.0
2023-08-17 13:20:00,57.85,57.87,57.69,57.69,102775.0,57.4882,57.5081,57.3292,57.3292,102775.0
2023-08-17 13:25:00,57.69,57.86,57.67,57.78,144052.0,57.3292,57.4981,57.3093,57.4186,144052.0
2023-08-17 13:30:00,57.78,57.92,57.71,57.9,84397.0,57.4186,57.5578,57.3491,57.5379,84397.0
2023-08-17 13:35:00,57.9,57.96,57.82,57.9,54941.0,57.5379,57.5975,57.4584,57.5379,54941.0
2023-08-17 13:40:00,57.91,57.99,57.75,57.84,105634.0,57.5478,57.6273,57.3888,57.4783,105634.0
2023-08-17 13:45:00,57.83,57.97,57.82,57.92,64637.0,57.4683,57.6075,57.4584,57.5578,64637.0
2023-08-17 13:50:00,57.93,58.09,57.86,58.04,81407.0,57.5677,57.7267,57.4981,57.677,81407.0
2023-08-17 13:55:00,58.05,58.08,57.92,58.03,84884.0,57.687,57.7168,57.5578,57.6671,84884.0
2023-08-17 14:00:00,58.03,58.11,57.88,57.89,71924.0,57.6671,57.7466,57.518,57.528,71924.0
2023-08-17 14:05:00,57.88,57.99,57.79,57.92,66787.0,57.518,57.6273,57.4286,57.5578,66787.0
2023-08-17 14:10:00,57.9,57.96,57.86,57.9,67196.0,57.5379,57.5975,57.4981,57.5379,67196.0
2023-08-17 14:15:00,57.9,57.9,57.74,57.82,49081.0,57.5379,57.5379,57.3789,57.4584,49081.0
2023-08-17 14:20:00,57.81,57.85,57.71,57.78,82124.0,57.4485,57.4882,57.3491,57.4186,82124.0
2023-08-17 14:25:00,57.78,57.91,57.77,57.88,87577.0,57.4186,57.5478,57.4087,57.518,87577.0
2023-08-17 14:30:00,57.88,57.89,57.7,57.73,51774.0,57.518,57.528,57.3391,57.369,51774.0
2023-08-17 14:35:00,57.72,57.82,57.67,57.78,38173.0,57.359,57.4584,57.3093,57.4186,38173.0
2023-08-17 14:40:00,57.77,57.78,57.69,57.72,40104.0,57.4087,57.4186,57.3292,57.359,40104.0
2023-08-17 14:45:00,57.72,57.79,57.65,57.73,148069.0,57.359,57.4286,57.2895,57.369,148069.0
2023-08-17 14:50:00,57.73,57.78,57.59,57.62,101067.0,57.369,57.4186,57.2298,57.2596,101067.0
2023-08-17 14:55:00,57.61,57.71,57.52,57.64,47429.0,57.2497,57.3491,57.1603,57.2795,47429.0
2023-08-17 15:00:00,57.63,57.7,57.55,57.6,42950.0,57.2696,57.3391,57.1901,57.2398,42950.0
2023-08-17 15:05:00,57.61,57.67,57.51,57.51,56164.0,57.2497,57.3093,57.1503,57.1503,56164.0
2023-08-17 15:10:00,57.51,57.52,57.43,57.48,41393.0,57.1503,57.1603,57.0708,57.1205,41393.0
2023-08-17 15:15:00,57.48,57.63,57.36,57.6,56507.0,57.1205,57.2696,57.0013,57.2398,56507.0
2023-08-17 15:20:00,57.6,57.61,57.48,57.53,46617.0,57.2398,57.2497,57.1205,57.1702,46617.0
2023-08-17 15:25:00,57.53,57.78,57.49,57.77,145880.0,57.1702,57.4186,57.1305,57.4087,145880.0
2023-08-17 15:30:00,57.77,57.82,57.47,57.55,188226.0,57.4087,57.4584,57.1106,57.1901,188226.0
2023-08-17 15:35:00,57.55,57.67,57.51,57.61,84887.0,57.1901,57.3093,57.1503,57.2497,84887.0
2023-08-17 15:40:00,57.6,57.7,57.58,57.62,83768.0,57.2398,57.3391,57.2199,57.2596,83768.0
2023-08-17 15:45:00,57.61,57.71,57.55,57.6,213226.0,57.2497,57.3491,57.1901,57.2398,213226.0
2023-08-17 15:50:00,57.59,57.64,57.48,57.57,223018.0,57.2298,57.2795,57.1205,57.21,223018.0
2023-08-17 15:55:00,57.57,57.7,57.54,57.57,498514.0,57.21,57.3391,57.1801,57.21,498514.0
2023-08-18 09:30:00,57.6,57.73,57.08,57.25,374191.0,57.2398,57.369,56.723,56.892,374191.0
2023-08-18 09:35:00,57.26,57.78,57.08,57.68,110206.0,56.9019,57.4186,56.723,57.3193,110206.0
2023-08-18 09:40:00,57.69,57.7,57.22,57.42,348823.0,57.3292,57.3391,56.8621,57.0609,348823.0
2023-08-18 09:45:00,57.42,57.65,57.22,57.63,193227.0,57.0609,57.2895,56.8621,57.2696,193227.0
2023-08-18 09:50:00,57.6,57.75,57.09,57.16,160353.0,57.2398,57.3888,56.733,56.8025,160353.0
2023-08-18 09:55:00,57.16,57.18,56.83,56.86,138739.0,56.8025,56.8224,56.4746,56.5044,138739.0
2023-08-18 10:00:00,56.87,57.07,56.62,57.07,154847.0,56.5143,56.7131,56.2659,56.7131,154847.0
2023-08-18 10:05:00,57.07,57.07,56.91,56.99,79382.0,56.7131,56.7131,56.5541,56.6336,79382.0
2023-08-18 10:10:00,56.98,57.2,56.9,57.17,91234.0,56.6236,56.8423,56.5441,56.8125,91234.0
2023-08-18 10:15:00,57.17,57.21,56.9,57.18,141934.0,56.8125,56.8522,56.5441,56.8224,141934.0
2023-08-18 10:20:00,57.17,57.46,57.16,57.43,90177.0,56.8125,57.1006,56.8025,57.0708,90177.0
2023-08-18 10:25:00,57.42,57.48,57.27,57.3,82664.0,57.0609,57.1205,56.9118,56.9416,82664.0
2023-08-18 10:30:00,57.29,57.56,57.27,57.53,111143.0,56.9317,57.2,56.9118,57.1702,111143.0
2023-08-18 10:35:00,57.52,57.65,57.5,57.55,75077.0,57.1603,57.2895,57.1404,57.1901,75077.0
2023-08-18 10:40:00,57.54,57.61,57.43,57.56,91041.0,57.1801,57.2497,57.0708,57.2,91041.0
2023-08-18 10:45:00,57.56,57.56,57.35,57.43,60804.0,57.2,57.2,56.9913,57.0708,60804.0
2023-08-18 10:50:00,57.43,57.45,57.13,57.24,90539.0,57.0708,57.0907,56.7727,56.882,90539.0
2023-08-18 10:55:00,57.24,57.37,57.12,57.34,50344.0,56.882,57.0112,56.7628,56.9814,50344.0
2023-08-18 11:00:00,57.36,57.64,57.35,57.61,103189.0,57.0013,57.2795,56.9913,57.2497,103189.0
2023-08-18 11:05:00,57.61,57.65,57.49,57.52,78112.0,57.2497,57.2895,57.1305,57.1603,78112.0
2023-08-18 11:10:00,57.52,57.64,57.46,57.49,57250.0,57.1603,57.2795,57.1006,57.1305,57250.0
2023-08-18 11:15:00,57.5,57.65,57.48,57.52,107486.0,57.1404,57.2895,57.1205,57.1603,107486.0
2023-08-18 11:20:00,57.52,57.6,57.44,57.49,70314.0,57.1603,57.2398,57.0808,57.1305,70314.0
2023-08-18 11:25:00,57.49,57.5,57.17,57.2,101572.0,57.1305,57.1404,56.8125,56.8423,101572.0
2023-08-18 11:30:00,57.17,57.25,57.1,57.1,76176.0,56.8125,56.892,56.7429,56.7429,76176.0
2023-08-18 11:35:00,57.11,57.28,57.09,57.15,73222.0,56.7528,56.9218,56.733,56.7926,73222.0
2023-08-18 11:40:00,57.16,57.28,57.0,57.26,91285.0,56.8025,56.9218,56.6435,56.9019,91285.0
2023-08-18 11:45:00,57.26,57.3,57.17,57.2,73193.0,56.9019,56.9416,56.8125,56.8423,73193.0
2023-08-18 11:50:00,57.2,57.32,57.16,57.3,79526.0,56.8423,56.9615,56.8025,56.9416,79526.0
2023-08-18 11:55:00,57.3,57.41,57.27,57.32,72736.0,56.9416,57.051,56.9118,56.9615,72736.0
2023-08-18 12:00:00,57.32,57.37,57.23,57.3,80974.0,56.9615,57.0112,56.8721,56.9416,80974.0
2023-08-18 12:05:00,57.29,57.35,57.24,57.32,77510.0,56.9317,56.9913,56.882,56.9615,77510.0
2023-08-18 12:10:00,57.32,57.34,57.07,57.11,165092.0,56.9615,56.9814,56.7131,56.7528,165092.0
2023-08-18 12:15:00,57.1,57.12,56.94,56.98,245489.0,56.7429,56.7628,56.5839,56.6236,245489.0
2023-08-18 12:20:00,56.97,57.09,56.92,56.97,138640.0,56.6137,56.733,56.564,56.6137,138640.0
2023-08-18 12:25:00,56.97,57.03,56.91,57.0,88787.0,56.6137,56.6733,56.5541,56.6435,88787.0
2023-08-18 12:30:00,57.0,57.19,56.99,57.19,99361.0,56.6435,56.8323,56.6336,56.8323,99361.0
2023-08-18 12:35:00,57.19,57.24,57.02,57.2,57486.0,56.8323,56.882,56.6634,56.8423,57486.0
2023-08-18 12:40:00,57.22,57.39,57.2,57.23,70123.0,56.8621,57.0311,56.8423,56.8721,70123.0
2023-08-18 12:45:00,57.24,57.36,57.21,57.3,56279.0,56.882,57.0013,56.8522,56.9416,56279.0
2023-08-18 12:50:00,57.3,57.35,57.25,57.3,54422.0,56.9416,56.9913,56.892,56.9416,54422.0
2023-08-18 12:55:00,57.28,57.28,57.02,57.06,88112.0,56.9218,56.9218,56.6634,56.7031,88112.0
2023-08-18 13:00:00,57.07,57.12,57.02,57.12,140973.0,56.7131,56.7628,56.6634,56.7628,140973.0
2023-08-18 13:05:00,57.13,57.17,57.02,57.12,106581.0,56.7727,56.8125,56.6634,56.7628,106581.0
2023-08-18 13:10:00,57.11,57.17,57.02,57.12,131409.0,56.7528,56.8125,56.6634,56.7628,131409.0
2023-08-18 13:15:00,57.11,57.16,57.04,57.07,97416.0,56.7528,56.8025,56.6833,56.7131,97416.0
2023-08-18 13:20:00,57.05,57.14,57.01,57.06,75162.0,56.6932,56.7826,56.6535,56.7031,75162.0
2023-08-18 13:25:00,57.07,57.25,56.98,57.22,53932.0,56.7131,56.892,56.6236,56.8621,53932.0
2023-08-18 13:30:00,57.23,57.3,57.17,57.21,70659.0,56.8721,56.9416,56.8125,56.8522,70659.0
2023-08-18 13:35:00,57.21,57.23,57.13,57.14,40962.0,56.8522,56.8721,56.7727,56.7826,40962.0
2023-08-18 13:40:00,57.14,57.2,57.09,57.18,47488.0,56.7826,56.8423,56.733,56.8224,47488.0
2023-08-18 13:45:00,57.17,57.23,57.13,57.17,41562.0,56.8125,56.8721,56.7727,56.8125,41562.0
2023-08-18 13:50:00,57.16,57.2,57.11,57.19,48924.0,56.8025,56.8423,56.7528,56.8323,48924.0
2023-08-18 13:55:00,57.2,57.2,57.09,57.18,47647.0,56.8423,56.8423,56.733,56.8224,47647.0
2023-08-18 14:00:00,57.18,57.29,57.16,57.19,89800.0,56.8224,56.9317,56.8025,56.8323,89800.0
2023-08-18 14:05:00,57.2,57.29,57.18,57.25,39993.0,56.8423,56.9317,56.8224,56.892,39993.0
2023-08-18 14:10:00,57.25,57.37,57.23,57.29,80734.0,56.892,57.0112,56.8721,56.9317,80734.0
2023-08-18 14:15:00,57.28,57.48,57.27,57.44,60596.0,56.9218,57.1205,56.9118,57.0808,60596.0
2023-08-18 14:20:00,57.44,57.62,57.44,57.55,119688.0,57.0808,57.2596,57.0808,57.1901,119688.0
2023-08-18 14:25:00,57.55,57.63,57.46,57.61,93585.0,57.1901,57.2696,57.1006,57.2497,93585.0
2023-08-18 14:30:00,57.62,57.84,57.58,57.71,69897.0,57.2596,57.4783,57.2199,57.3491,69897.0
2023-08-18 14:35:00,57.71,57.82,57.66,57.78,117574.0,57.3491,57.4584,57.2994,57.4186,117574.0
2023-08-18 14:40:00,57.77,57.85,57.72,57.77,143608.0,57.4087,57.4882,57.359,57.4087,143608.0
2023-08-18 14:45:00,57.78,57.87,57.73,57.82,177769.0,57.4186,57.5081,57.369,57.4584,177769.0
2023-08-18 14:50:00,57.82,57.83,57.6,57.63,110607.0,57.4584,57.4683,57.2398,57.2696,110607.0
2023-08-18 14:55:00,57.63,57.72,57.55,57.55,122764.0,57.2696,57.359,57.1901,57.1901,122764.0
2023-08-18 15:00:00,57.55,57.6,57.47,57.59,105216.0,57.1901,57.2398,57.1106,57.2298,105216.0
2023-08-18 15:05:00,57.59,57.65,57.48,57.51,99758.0,57.2298,57.2895,57.1205,57.1503,99758.0
2023-08-18 15:10:00,57.51,57.53,57.39,57.4,121043.0,57.1503,57.1702,57.0311,57.041,121043.0
2023-08-18 15:15:00,57.4,57.51,57.39,57.45,86666.0,57.041,57.1503,57.0311,57.0907,86666.0
2023-08-18 15:20:00,57.45,57.61,57.41,57.47,200883.0,57.0907,57.2497,57.051,57.1106,200883.0
2023-08-18 15:25:00,57.47,57.59,57.47,57.56,164959.0,57.1106,57.2298,57.1106,57.2,164959.0
2023-08-18 15:30:00,57.57,57.61,57.53,57.59,189924.0,57.21,57.2497,57.1702,57.2298,189924.0
2023-08-18 15:35:00,57.6,57.61,57.45,57.54,101258.0,57.2398,57.2497,57.0907,57.1801,101258.0
2023-08-18 15:40:00,57.54,57.73,57.53,57.73,203333.0,57.1801,57.369,57.1702,57.369,203333.0
2023-08-18 15:45:00,57.72,57.8,57.71,57.74,190114.0,57.359,57.4385,57.3491,57.3789,190114.0
2023-08-18 15:50:00,57.77,57.81,57.58,57.61,278498.0,57.4087,57.4485,57.2199,57.2497,278498.0
2023-08-18 15:55:00,57.59,57.6,57.49,57.58,484084.0,57.2298,57.2398,57.1305,57.2199,484084.0
2023-08-21 09:30:00,57.86,58.27,57.78,58.27,448074.0,57.4981,57.9056,57.4186,57.9056,448074.0
2023-08-21 09:35:00,58.27,58.34,58.01,58.01,247648.0,57.9056,57.9751,57.6472,57.6472,247648.0
2023-08-21 09:40:00,58.01,58.13,57.83,57.95,280738.0,57.6472,57.7665,57.4683,57.5876,280738.0
2023-08-21 09:45:00,57.97,58.22,57.89,58.13,196915.0,57.6075,57.8559,57.528,57.7665,196915.0
2023-08-21 09:50:00,58.11,58.36,58.1,58.22,171181.0,57.7466,57.995,57.7366,57.8559,171181.0
2023-08-21 09:55:00,58.19,58.68,58.15,58.68,246773.0,57.8261,58.313,57.7863,58.313,246773.0
2023-08-21 10:00:00,58.69,58.75,58.6,58.68,183357.0,58.3229,58.3826,58.2335,58.313,183357.0
2023-08-21 10:05:00,58.68,58.79,58.53,58.77,156030.0,58.313,58.4223,58.1639,58.4024,156030.0
2023-08-21 10:10:00,58.77,58.81,58.61,58.64,177368.0,58.4024,58.4422,58.2434,58.2733,177368.0
2023-08-21 10:15:00,58.63,58.73,58.54,58.7,120606.0,58.2633,58.3627,58.1739,58.3329,120606.0
2023-08-21 10:20:00,58.71,58.76,58.56,58.58,113503.0,58.3428,58.3925,58.1938,58.2136,113503.0
2023-08-21 10:25:00,58.57,58.58,58.24,58.33,107475.0,58.2037,58.2136,57.8758,57.9652,107475.0
2023-08-21 10:30:00,58.33,58.59,58.28,58.59,133460.0,57.9652,58.2236,57.9155,58.2236,133460.0
2023-08-21 10:35:00,58.59,58.62,58.45,58.48,97978.0,58.2236,58.2534,58.0844,58.1143,97978.0
2023-08-21 10:40:00,58.48,58.68,58.45,58.67,72274.0,58.1143,58.313,58.0844,58.3031,72274.0
2023-08-21 10:45:00,58.67,58.76,58.52,58.55,123441.0,58.3031,58.3925,58.154,58.1838,123441.0
2023-08-21 10:50:00,58.58,58.58,58.39,58.5,69820.0,58.2136,58.2136,58.0248,58.1341,69820.0
2023-08-21 10:55:00,58.5,58.57,58.44,58.46,69612.0,58.1341,58.2037,58.0745,58.0944,69612.0
2023-08-21 11:00:00,58.46,58.63,58.38,58.57,52840.0,58.0944,58.2633,58.0149,58.2037,52840.0
2023-08-21 11:05:00,58.58,58.62,58.33,58.36,55885.0,58.2136,58.2534,57.9652,57.995,55885.0
2023-08-21 11:10:00,58.38,58.38,58.15,58.26,99688.0,58.0149,58.0149,57.7863,57.8956,99688.0
2023-08-21 11:15:00,58.25,58.36,58.17,58.36,53116.0,57.8857,57.995,57.8062,57.995,53116.0
2023-08-21 11:20:00,58.36,58.52,58.35,58.47,55152.0,57.995,58.154,57.9851,58.1043,55152.0
2023-08-21 11:25:00,58.46,58.61,58.43,58.61,80214.0,58.0944,58.2434,58.0646,58.2434,80214.0
2023-08-21 11:30:00,58.61,58.76,58.59,58.68,89359.0,58.2434,58.3925,58.2236,58.313,89359.0
2023-08-21 11:35:00,58.68,58.71,58.6,58.67,82400.0,58.313,58.3428,58.2335,58.3031,82400.0
2023-08-21 11:40:00,58.67,58.78,58.66,58.72,77988.0,58.3031,58.4124,58.2931,58.3528,77988.0
2023-08-21 11:45:00,58.72,58.79,58.63,58.73,60345.0,58.3528,58.4223,58.2633,58.3627,60345.0
2023-08-21 11:50:00,58.7,58.72,58.63,58.64,52141.0,58.3329,58.3528,58.2633,58.2733,52141.0
2023-08-21 11:55:00,58.65,58.71,58.55,58.63,55354.0,58.2832,58.3428,58.1838,58.2633,55354.0
2023-08-21 12:00:00,58.62,58.75,58.58,58.62,63591.0,58.2534,58.3826,58.2136,58.2534,63591.0
2023-08-21 12:05:00,58.61,58.7,58.59,58.68,32484.0,58.2434,58.3329,58.2236,58.313,32484.0
2023-08-21 12:10:00,58.66,58.75,58.59,58.71,50215.0,58.2931,58.3826,58.2236,58.3428,50215.0
2023-08-21 12:15:00,58.71,58.8,58.67,58.78,72557.0,58.3428,58.4323,58.3031,58.4124,72557.0
2023-08-21 12:20:00,58.78,58.89,58.76,58.81,163858.0,58.4124,58.5217,58.3925,58.4422,163858.0
2023-08-21 12:25:00,58.81,59.05,58.81,59.04,65567.0,58.4422,58.6807,58.4422,58.6708,65567.0
2023-08-21 12:30:00,59.05,59.08,58.93,58.98,57205.0,58.6807,58.7105,58.5614,58.6111,57205.0
2023-08-21 12:35:00,58.98,59.01,58.89,58.98,59255.0,58.6111,58.6409,58.5217,58.6111,59255.0
2023-08-21 12:40:00,58.99,59.08,58.91,59.04,46519.0,58.6211,58.7105,58.5416,58.6708,46519.0
2023-08-21 12:45:00,59.04,59.12,59.02,59.1,39163.0,58.6708,58.7503,58.6509,58.7304,39163.0
2023-08-21 12:50:00,59.1,59.11,59.0,59.04,41881.0,58.7304,58.7403,58.631,58.6708,41881.0
2023-08-21 12:55:00,59.05,59.08,58.98,59.05,72334.0,58.6807,58.7105,58.6111,58.6807,72334.0
2023-08-21 13:00:00,59.05,59.24,59.03,59.23,114116.0,58.6807,58.8695,58.6608,58.8596,114116.0
2023-08-21 13:05:00,59.23,59.41,59.15,59.38,173672.0,58.8596,59.0384,58.7801,59.0086,173672.0
2023-08-21 13:10:00,59.38,59.45,59.29,59.36,135015.0,59.0086,59.0782,58.9192,58.9888,135015.0
2023-08-21 13:15:00,59.36,59.55,59.35,59.54,114000.0,58.9888,59.1776,58.9788,59.1676,114000.0
2023-08-21 13:20:00,59.53,59.64,59.51,59.62,102258.0,59.1577,59.267,59.1378,59.2471,102258.0
2023-08-21 13:25:00,59.63,59.77,59.6,59.72,94186.0,59.2571,59.3962,59.2273,59.3465,94186.0
2023-08-21 13:30:00,59.73,59.79,59.69,59.78,93934.0,59.3564,59.4161,59.3167,59.4061,93934.0
2023-08-21 13:35:00,59.78,59.83,59.68,59.68,69534.0,59.4061,59.4558,59.3068,59.3068,69534.0
2023-08-21 13:40:00,59.69,59.84,59.68,59.84,65006.0,59.3167,59.4658,59.3068,59.4658,65006.0
2023-08-21 13:45:00,59.84,59.86,59.78,59.85,63264.0,59.4658,59.4856,59.4061,59.4757,63264.0
2023-08-21 13:50:00,59.86,59.87,59.78,59.84,71458.0,59.4856,59.4956,59.4061,59.4658,71458.0
2023-08-21 13:55:00,59.84,59.87,59.77,59.85,64514.0,59.4658,59.4956,59.3962,59.4757,64514.0
2023-08-21 14:00:00,59.86,59.91,59.73,59.8,100828.0,59.4856,59.5353,59.3564,59.426,100828.0
2023-08-21 14:05:00,59.8,59.84,59.75,59.8,48712.0,59.426,59.4658,59.3763,59.426,48712.0
2023-08-21 14:10:00,59.8,59.95,59.79,59.95,62293.0,59.426,59.5751,59.4161,59.5751,62293.0
2023-08-21 14:15:00,59.95,60.04,59.92,60.0,126903.0,59.5751,59.6645,59.5453,59.6248,126903.0
2023-08-21 14:20:00,60.0,60.08,59.98,60.01,119512.0,59.6248,59.7043,59.6049,59.6347,119512.0
2023-08-21 14:25:00,60.01,60.01,59.88,59.94,64725.0,59.6347,59.6347,59.5055,59.5651,64725.0
2023-08-21 14:30:00,59.94,59.96,59.82,59.85,47897.0,59.5651,59.585,59.4459,59.4757,47897.0
2023-08-21 14:35:00,59.85,59.9,59.82,59.82,46169.0,59.4757,59.5254,59.4459,59.4459,46169.0
2023-08-21 14:40:00,59.83,59.91,59.81,59.85,60184.0,59.4558,59.5353,59.4359,59.4757,60184.0
2023-08-21 14:45:00,59.85,59.94,59.82,59.92,51959.0,59.4757,59.5651,59.4459,59.5453,51959.0
2023-08-21 14:50:00,59.92,59.97,59.89,59.9,51185.0,59.5453,59.5949,59.5154,59.5254,51185.0
2023-08-21 14:55:00,59.9,59.98,59.9,59.94,53195.0,59.5254,59.6049,59.5254,59.5651,53195.0
2023-08-21 15:00:00,59.95,60.05,59.92,60.04,85146.0,59.5751,59.6744,59.5453,59.6645,85146.0
2023-08-21 15:05:00,60.05,60.15,59.97,59.98,148046.0,59.6744,59.7738,59.5949,59.6049,148046.0
2023-08-21 15:10:00,59.98,60.04,59.9,60.0,113461.0,59.6049,59.6645,59.5254,59.6248,113461.0
2023-08-21 15:15:00,59.99,60.07,59.95,60.01,121241.0,59.6148,59.6943,59.5751,59.6347,121241.0
2023-08-21 15:20:00,60.01,60.06,59.97,59.99,103381.0,59.6347,59.6844,59.5949,59.6148,103381.0
2023-08-21 15:25:00,59.99,60.0,59.89,59.93,82442.0,59.6148,59.6248,59.5154,59.5552,82442.0
2023-08-21 15:30:00,59.92,60.01,59.8,59.95,130370.0,59.5453,59.6347,59.426,59.5751,130370.0
2023-08-21 15:35:00,59.95,60.01,59.91,60.0,100509.0,59.5751,59.6347,59.5353,59.6248,100509.0
2023-08-21 15:40:00,60.0,60.02,59.95,59.98,157700.0,59.6248,59.6446,59.5751,59.6049,157700.0
2023-08-21 15:45:00,59.98,60.05,59.95,60.01,167524.0,59.6049,59.6744,59.5751,59.6347,167524.0
2023-08-21 15:50:00,60.01,60.1,60.0,60.03,331613.0,59.6347,59.7241,59.6248,59.6546,331613.0
2023-08-21 15:55:00,60.03,60.07,59.98,60.03,490175.0,59.6546,59.6943,59.6049,59.6546,490175.0
2023-08-22 09:30:00,60.85,61.58,60.85,61.2,551908.0,60.4694,61.1949,60.4694,60.8173,551908.0
2023-08-22 09:35:00,61.18,61.36,60.61,60.8,259534.0,60.7974,60.9762,60.2309,60.4198,259534.0
2023-08-22 09:40:00,60.8,61.09,60.51,61.09,272968.0,60.4198,60.7079,60.1316,60.7079,272968.0
2023-08-22 09:45:00,61.13,61.2,60.87,61.05,342993.0,60.7477,60.8173,60.4893,60.6682,342993.0
2023-08-22 09:50:00,61.02,61.14,60.84,60.86,477354.0,60.6384,60.7576,60.4595,60.4794,477354.0
2023-08-22 09:55:00,60.86,60.91,60.59,60.8,744630.0,60.4794,60.5291,60.2111,60.4198,744630.0
2023-08-22 10:00:00,60.8,61.02,60.77,60.92,350029.0,60.4198,60.6384,60.3899,60.539,350029.0
2023-08-22 10:05:00,60.93,61.15,60.87,61.0,279322.0,60.5489,60.7676,60.4893,60.6185,279322.0
2023-08-22 10:10:00,61.01,61.68,61.0,61.54,317855.0,60.6284,61.2942,60.6185,61.1551,317855.0
2023-08-22 10:15:00,61.55,61.7,61.33,61.5,219744.0,61.1651,61.3141,60.9464,61.1154,219744.0
2023-08-22 10:20:00,61.49,61.67,61.1,61.24,169757.0,61.1054,61.2843,60.7179,60.857,169757.0
2023-08-22 10:25:00,61.26,61.32,60.83,60.86,160727.0,60.8769,60.9365,60.4496,60.4794,160727.0
2023-08-22 10:30:00,60.87,60.87,60.41,60.48,172023.0,60.4893,60.4893,60.0322,60.1018,172023.0
2023-08-22 10:35:00,60.49,60.75,60.41,60.71,134150.0,60.1117,60.3701,60.0322,60.3303,134150.0
2023-08-22 10:40:00,60.72,60.89,60.6,60.89,116997.0,60.3403,60.5092,60.221,60.5092,116997.0
2023-08-22 10:45:00,60.89,60.91,60.77,60.83,77635.0,60.5092,60.5291,60.3899,60.4496,77635.0
2023-08-22 10:50:00,60.83,61.16,60.76,61.14,134552.0,60.4496,60.7775,60.38,60.7576,134552.0
2023-08-22 10:55:00,61.15,61.28,61.11,61.17,128570.0,60.7676,60.8968,60.7278,60.7874,128570.0
2023-08-22 11:00:00,61.17,61.24,61.06,61.17,122636.0,60.7874,60.857,60.6781,60.7874,122636.0
2023-08-22 11:05:00,61.18,61.21,61.06,61.12,121481.0,60.7974,60.8272,60.6781,60.7378,121481.0
2023-08-22 11:10:00,61.13,61.27,60.99,60.99,81965.0,60.7477,60.8868,60.6086,60.6086,81965.0
2023-08-22 11:15:00,60.99,61.19,60.93,61.15,68946.0,60.6086,60.8073,60.5489,60.7676,68946.0
2023-08-22 11:20:00,61.15,61.24,61.14,61.15,59388.0,60.7676,60.857,60.7576,60.7676,59388.0
2023-08-22 11:25:00,61.16,61.18,61.02,61.03,88857.0,60.7775,60.7974,60.6384,60.6483,88857.0
2023-08-22 11:30:00,61.03,61.12,61.0,61.04,86079.0,60.6483,60.7378,60.6185,60.6583,86079.0
2023-08-22 11:35:00,61.04,61.09,60.91,60.92,110471.0,60.6583,60.7079,60.5291,60.539,110471.0
2023-08-22 11:40:00,60.92,60.94,60.57,60.59,161808.0,60.539,60.5589,60.1912,60.2111,161808.0
2023-08-22 11:45:00,60.59,60.77,60.58,60.69,102352.0,60.2111,60.3899,60.2011,60.3104,102352.0
2023-08-22 11:50:00,60.69,60.7,60.21,60.22,208221.0,60.3104,60.3204,59.8334,59.8434,208221.0
2023-08-22 11:55:00,60.21,60.37,60.18,60.37,89422.0,59.8334,59.9924,59.8036,59.9924,89422.0
2023-08-22 12:00:00,60.35,60.44,60.23,60.27,59692.0,59.9726,60.062,59.8533,59.8931,59692.0
2023-08-22 12:05:00,60.27,60.35,60.11,60.16,81041.0,59.8931,59.9726,59.7341,59.7838,81041.0
2023-08-22 12:10:00,60.16,60.22,59.96,59.97,140651.0,59.7838,59.8434,59.585,59.5949,140651.0
2023-08-22 12:15:00,59.98,60.02,59.82,59.95,155660.0,59.6049,59.6446,59.4459,59.5751,155660.0
2023-08-22 12:20:00,59.94,59.94,59.7,59.77,120745.0,59.5651,59.5651,59.3266,59.3962,120745.0
2023-08-22 12:25:00,59.75,59.83,59.65,59.81,100518.0,59.3763,59.4558,59.2769,59.4359,100518.0
2023-08-22 12:30:00,59.82,59.9,59.62,59.69,112289.0,59.4459,59.5254,59.2471,59.3167,112289.0
2023-08-22 12:35:00,59.67,60.01,59.67,60.0,76928.0,59.2968,59.6347,59.2968,59.6248,76928.0
2023-08-22 12:40:00,60.01,60.12,60.0,60.08,72016.0,59.6347,59.744,59.6248,59.7043,72016.0
2023-08-22 12:45:00,60.09,60.22,60.06,60.08,75751.0,59.7142,59.8434,59.6844,59.7043,75751.0
2023-08-22 12:50:00,60.09,60.19,60.05,60.12,50005.0,59.7142,59.8136,59.6744,59.744,50005.0
2023-08-22 12:55:00,60.11,60.14,59.94,59.96,47540.0,59.7341,59.7639,59.5651,59.585,47540.0
2023-08-22 13:00:00,59.94,60.0,59.82,59.83,69555.0,59.5651,59.6248,59.4459,59.4558,69555.0
2023-08-22 13:05:00,59.84,59.99,59.8,59.94,35930.0,59.4658,59.6148,59.426,59.5651,35930.0
2023-08-22 13:10:00,59.94,59.98,59.73,59.75,49959.0,59.5651,59.6049,59.3564,59.3763,49959.0
2023-08-22 13:15:00,59.75,59.82,59.65,59.79,32569.0,59.3763,59.4459,59.2769,59.4161,32569.0
2023-08-22 13:20:00,59.78,59.89,59.78,59.85,29644.0,59.4061,59.5154,59.4061,59.4757,29644.0
2023-08-22 13:25:00,59.85,59.91,59.84,59.9,27442.0,59.4757,59.5353,59.4658,59.5254,27442.0
2023-08-22 13:30:00,59.91,59.92,59.84,59.88,29676.0,59.5353,59.5453,59.4658,59.5055,29676.0
2023-08-22 13:35:00,59.89,59.91,59.74,59.8,71386.0,59.5154,59.5353,59.3664,59.426,71386.0
2023-08-22 13:40:00,59.82,59.9,59.75,59.84,37218.0,59.4459,59.5254,59.3763,59.4658,37218.0
2023-08-22 13:45:00,59.83,59.84,59.7,59.7,45764.0,59.4558,59.4658,59.3266,59.3266,45764.0
2023-08-22 13:50:00,59.7,59.82,59.67,59.82,43113.0,59.3266,59.4459,59.2968,59.4459,43113.0
2023-08-22 13:55:00,59.83,59.92,59.8,59.85,97942.0,59.4558,59.5453,59.426,59.4757,97942.0
2023-08-22 14:00:00,59.84,59.89,59.68,59.83,75725.0,59.4658,59.5154,59.3068,59.4558,75725.0
2023-08-22 14:05:00,59.82,59.85,59.74,59.77,45286.0,59.4459,59.4757,59.3664,59.3962,45286.0
2023-08-22 14:10:00,59.78,59.82,59.68,59.74,40273.0,59.4061,59.4459,59.3068,59.3664,40273.0
2023-08-22 14:15:00,59.73,59.81,59.7,59.79,60380.0,59.3564,59.4359,59.3266,59.4161,60380.0
2023-08-22 14:20:00,59.79,59.79,59.72,59.76,78797.0,59.4161,59.4161,59.3465,59.3863,78797.0
2023-08-22 14:25:00,59.76,59.86,59.68,59.79,91795.0,59.3863,59.4856,59.3068,59.4161,91795.0
2023-08-22 14:30:00,59.79,59.86,59.77,59.81,110182.0,59.4161,59.4856,59.3962,59.4359,110182.0
2023-08-22 14:35:00,59.81,59.85,59.7,59.72,79410.0,59.4359,59.4757,59.3266,59.3465,79410.0
2023-08-22 14:40:00,59.71,59.71,59.51,59.56,115834.0,59.3366,59.3366,59.1378,59.1875,115834.0
2023-08-22 14:45:00,59.57,59.62,59.5,59.62,111340.0,59.1974,59.2471,59.1279,59.2471,111340.0
2023-08-22 14:50:00,59.62,59.75,59.61,59.67,47850.0,59.2471,59.3763,59.2372,59.2968,47850.0
2023-08-22 14:55:00,59.66,59.73,59.64,59.71,51680.0,59.2869,59.3564,59.267,59.3366,51680.0
2023-08-22 15:00:00,59.71,59.79,59.65,59.72,83589.0,59.3366,59.4161,59.2769,59.3465,83589.0
2023-08-22 15:05:00,59.71,59.8,59.68,59.71,102932.0,59.3366,59.426,59.3068,59.3366,102932.0
2023-08-22 15:10:00,59.72,59.9,59.67,59.83,90211.0,59.3465,59.5254,59.2968,59.4558,90211.0
2023-08-22 15:15:00,59.84,59.89,59.74,59.74,148270.0,59.4658,59.5154,59.3664,59.3664,148270.0
2023-08-22 15:20:00,59.75,59.78,59.58,59.67,93175.0,59.3763,59.4061,59.2074,59.2968,93175.0
2023-08-22 15:25:00,59.67,59.77,59.59,59.63,83020.0,59.2968,59.3962,59.2173,59.2571,83020.0
2023-08-22 15:30:00,59.63,59.63,59.5,59.53,77097.0,59.2571,59.2571,59.1279,59.1577,77097.0
2023-08-22 15:35:00,59.53,59.54,59.43,59.45,170220.0,59.1577,59.1676,59.0583,59.0782,170220.0
2023-08-22 15:40:00,59.45,59.5,59.36,59.46,146505.0,59.0782,59.1279,58.9888,59.0881,146505.0
2023-08-22 15:45:00,59.46,59.58,59.45,59.57,123508.0,59.0881,59.2074,59.0782,59.1974,123508.0
2023-08-22 15:50:00,59.56,59.75,59.55,59.6,223452.0,59.1875,59.3763,59.1776,59.2273,223452.0
2023-08-22 15:55:00,59.59,59.72,59.56,59.62,606295.0,59.2173,59.3465,59.1875,59.2471,606295.0
2023-08-23 09:30:00,59.4,59.79,59.15,59.68,327461.0,59.0285,59.4161,58.7801,59.3068,327461.0
2023-08-23 09:35:00,59.73,59.93,59.59,59.6,193708.0,59.3564,59.5552,59.2173,59.2273,193708.0
2023-08-23 09:40:00,59.6,60.18,59.59,60.17,166922.0,59.2273,59.8036,59.2173,59.7937,166922.0
2023-08-23 09:45:00,60.18,60.67,60.14,60.56,214669.0,59.8036,60.2906,59.7639,60.1813,214669.0
2023-08-23 09:50:00,60.58,60.96,60.57,60.62,146630.0,60.2011,60.5788,60.1912,60.2409,146630.0
2023-08-23 09:55:00,60.63,60.9,60.58,60.82,129844.0,60.2508,60.5191,60.2011,60.4396,129844.0
2023-08-23 10:00:00,60.82,60.84,60.62,60.65,178722.0,60.4396,60.4595,60.2409,60.2707,178722.0
2023-08-23 10:05:00,60.65,60.93,60.58,60.83,123109.0,60.2707,60.5489,60.2011,60.4496,123109.0
2023-08-23 10:10:00,60.83,61.19,60.83,61.14,160644.0,60.4496,60.8073,60.4496,60.7576,160644.0
2023-08-23 10:15:00,61.12,61.14,60.99,61.08,111618.0,60.7378,60.7576,60.6086,60.698,111618.0
2023-08-23 10:20:00,61.07,61.24,60.98,61.12,74914.0,60.6881,60.857,60.5986,60.7378,74914.0
2023-08-23 10:25:00,61.11,61.22,61.02,61.11,72386.0,60.7278,60.8371,60.6384,60.7278,72386.0
2023-08-23 10:30:00,61.11,61.28,61.06,61.25,81222.0,60.7278,60.8968,60.6781,60.8669,81222.0
2023-08-23 10:35:00,61.25,61.25,61.09,61.13,125932.0,60.8669,60.8669,60.7079,60.7477,125932.0
2023-08-23 10:40:00,61.13,61.26,61.11,61.12,128269.0,60.7477,60.8769,60.7278,60.7378,128269.0
2023-08-23 10:45:00,61.13,61.2,61.06,61.14,126316.0,60.7477,60.8173,60.6781,60.7576,126316.0
2023-08-23 10:50:00,61.13,61.24,61.08,61.16,90236.0,60.7477,60.857,60.698,60.7775,90236.0
2023-08-23 10:55:00,61.15,61.2,61.1,61.12,90113.0,60.7676,60.8173,60.7179,60.7378,90113.0
2023-08-23 11:00:00,61.13,61.22,61.13,61.15,136559.0,60.7477,60.8371,60.7477,60.7676,136559.0
2023-08-23 11:05:00,61.16,61.34,61.14,61.29,114006.0,60.7775,60.9564,60.7576,60.9067,114006.0
2023-08-23 11:10:00,61.29,61.32,61.22,61.27,91856.0,60.9067,60.9365,60.8371,60.8868,91856.0
2023-08-23 11:15:00,61.28,61.29,61.18,61.2,97166.0,60.8968,60.9067,60.7974,60.8173,97166.0
2023-08-23 11:20:00,61.2,61.25,61.12,61.23,113703.0,60.8173,60.8669,60.7378,60.8471,113703.0
2023-08-23 11:25:00,61.24,61.31,61.18,61.2,76665.0,60.857,60.9266,60.7974,60.8173,76665.0
2023-08-23 11:30:00,61.2,61.26,61.1,61.11,67539.0,60.8173,60.8769,60.7179,60.7278,67539.0
2023-08-23 11:35:00,61.11,61.22,61.05,61.17,76702.0,60.7278,60.8371,60.6682,60.7874,76702.0
2023-08-23 11:40:00,61.17,61.18,61.02,61.03,79207.0,60.7874,60.7974,60.6384,60.6483,79207.0
2023-08-23 11:45:00,61.02,61.1,60.98,61.01,112629.0,60.6384,60.7179,60.5986,60.6284,112629.0
2023-08-23 11:50:00,61.02,61.06,60.98,61.04,80159.0,60.6384,60.6781,60.5986,60.6583,80159.0
2023-08-23 11:55:00,61.04,61.21,61.04,61.19,78581.0,60.6583,60.8272,60.6583,60.8073,78581.0
2023-08-23 12:00:00,61.2,61.26,61.12,61.18,60769.0,60.8173,60.8769,60.7378,60.7974,60769.0
2023-08-23 12:05:00,61.17,61.28,61.1,61.25,67529.0,60.7874,60.8968,60.7179,60.8669,67529.0
2023-08-23 12:10:00,61.26,61.27,61.12,61.15,69647.0,60.8769,60.8868,60.7378,60.7676,69647.0
2023-08-23 12:15:00,61.16,61.22,61.09,61.12,54597.0,60.7775,60.8371,60.7079,60.7378,54597.0
2023-08-23 12:20:00,61.1,61.18,61.09,61.11,53467.0,60.7179,60.7974,60.7079,60.7278,53467.0
2023-08-23 12:25:00,61.12,61.15,61.05,61.08,55021.0,60.7378,60.7676,60.6682,60.698,55021.0
2023-08-23 12:30:00,61.08,61.15,61.01,61.15,68572.0,60.698,60.7676,60.6284,60.7676,68572.0
2023-08-23 12:35:00,61.14,61.17,61.08,61.13,39520.0,60.7576,60.7874,60.698,60.7477,39520.0
2023-08-23 12:40:00,61.14,61.14,61.03,61.09,46637.0,60.7576,60.7576,60.6483,60.7079,46637.0
2023-08-23 12:45:00,61.1,61.18,61.09,61.11,46858.0,60.7179,60.7974,60.7079,60.7278,46858.0
2023-08-23 12:50:00,61.12,61.13,61.06,61.1,48213.0,60.7378,60.7477,60.6781,60.7179,48213.0
2023-08-23 12:55:00,61.1,61.14,61.0,61.02,38179.0,60.7179,60.7576,60.6185,60.6384,38179.0
2023-08-23 13:00:00,61.02,61.09,61.0,61.08,53609.0,60.6384,60.7079,60.6185,60.698,53609.0
2023-08-23 13:05:00,61.07,61.11,61.05,61.1,31853.0,60.6881,60.7278,60.6682,60.7179,31853.0
2023-08-23 13:10:00,61.1,61.16,61.08,61.12,48094.0,60.7179,60.7775,60.698,60.7378,48094.0
2023-08-23 13:15:00,61.12,61.21,61.11,61.13,63175.0,60.7378,60.8272,60.7278,60.7477,63175.0
2023-08-23 13:20:00,61.13,61.15,61.01,61.08,129919.0,60.7477,60.7676,60.6284,60.698,129919.0
2023-08-23 13:25:00,61.08,61.08,61.0,61.02,69598.0,60.698,60.698,60.6185,60.6384,69598.0
2023-08-23 13:30:00,61.03,61.06,60.97,61.01,76499.0,60.6483,60.6781,60.5887,60.6284,76499.0
2023-08-23 13:35:00,61.01,61.05,61.0,61.03,33489.0,60.6284,60.6682,60.6185,60.6483,33489.0
2023-08-23 13:40:00,61.03,61.05,60.99,60.99,36864.0,60.6483,60.6682,60.6086,60.6086,36864.0
2023-08-23 13:45:00,60.99,61.15,60.98,61.13,110595.0,60.6086,60.7676,60.5986,60.7477,110595.0
2023-08-23 13:50:00,61.12,61.13,61.06,61.08,45518.0,60.7378,60.7477,60.6781,60.698,45518.0
2023-08-23 13:55:00,61.09,61.15,61.07,61.11,32094.0,60.7079,60.7676,60.6881,60.7278,32094.0
2023-08-23 14:00:00,61.12,61.21,61.1,61.16,32660.0,60.7378,60.8272,60.7179,60.7775,32660.0
2023-08-23 14:05:00,61.15,61.19,61.1,61.13,43194.0,60.7676,60.8073,60.7179,60.7477,43194.0
2023-08-23 14:10:00,61.13,61.13,61.02,61.05,49639.0,60.7477,60.7477,60.6384,60.6682,49639.0
2023-08-23 14:15:00,61.04,61.06,60.98,61.05,83705.0,60.6583,60.6781,60.5986,60.6682,83705.0
2023-08-23 14:20:00,61.05,61.05,60.93,60.97,76939.0,60.6682,60.6682,60.5489,60.5887,76939.0
2023-08-23 14:25:00,60.97,60.99,60.88,60.89,87461.0,60.5887,60.6086,60.4993,60.5092,87461.0
2023-08-23 14:30:00,60.89,60.96,60.84,60.92,43315.0,60.5092,60.5788,60.4595,60.539,43315.0
2023-08-23 14:35:00,60.92,60.94,60.81,60.88,31134.0,60.539,60.5589,60.4297,60.4993,31134.0
2023-08-23 14:40:00,60.86,60.93,60.86,60.91,31248.0,60.4794,60.5489,60.4794,60.5291,31248.0
2023-08-23 14:45:00,60.9,60.93,60.83,60.92,66412.0,60.5191,60.5489,60.4496,60.539,66412.0
2023-08-23 14:50:00,60.92,61.0,60.9,61.0,78573.0,60.539,60.6185,60.5191,60.6185,78573.0
2023-08-23 14:55:00,61.0,61.18,60.99,61.16,86884.0,60.6185,60.7974,60.6086,60.7775,86884.0
2023-08-23 15:00:00,61.15,61.25,61.05,61.25,163433.0,60.7676,60.8669,60.6682,60.8669,163433.0
2023-08-23 15:05:00,61.25,61.36,61.17,61.34,161434.0,60.8669,60.9762,60.7874,60.9564,161434.0
2023-08-23 15:10:00,61.34,61.34,61.24,61.25,70011.0,60.9564,60.9564,60.857,60.8669,70011.0
2023-08-23 15:15:00,61.24,61.34,61.22,61.28,100061.0,60.857,60.9564,60.8371,60.8968,100061.0
2023-08-23 15:20:00,61.29,61.31,61.25,61.3,84776.0,60.9067,60.9266,60.8669,60.9166,84776.0
2023-08-23 15:25:00,61.3,61.33,61.25,61.29,96658.0,60.9166,60.9464,60.8669,60.9067,96658.0
2023-08-23 15:30:00,61.29,61.31,61.21,61.27,114711.0,60.9067,60.9266,60.8272,60.8868,114711.0
2023-08-23 15:35:00,61.28,61.35,61.26,61.34,161501.0,60.8968,60.9663,60.8769,60.9564,161501.0
2023-08-23 15:40:00,61.34,61.61,61.31,61.59,247656.0,60.9564,61.2247,60.9266,61.2048,247656.0
2023-08-23 15:45:00,61.58,61.77,61.51,61.66,305894.0,61.1949,61.3837,61.1253,61.2744,305894.0
2023-08-23 15:50:00,61.64,61.68,61.34,61.37,472855.0,61.2545,61.2942,60.9564,60.9862,472855.0
2023-08-23 15:55:00,61.37,61.69,61.36,61.48,1158682.0,60.9862,61.3042,60.9762,61.0955,1158682.0
2023-08-24 09:30:00,63.97,64.23,61.65,61.65,1286965.0,63.5699,63.8283,61.2644,61.2644,1286965.0
2023-08-24 09:35:00,61.64,61.74,60.7,60.78,779545.0,61.2545,61.3539,60.3204,60.3999,779545.0
2023-08-24 09:40:00,60.78,60.97,60.27,60.33,456513.0,60.3999,60.5887,59.8931,59.9527,456513.0
2023-08-24 09:45:00,60.35,60.64,60.11,60.21,509657.0,59.9726,60.2608,59.7341,59.8334,509657.0
2023-08-24 09:50:00,60.24,60.57,60.11,60.54,367655.0,59.8633,60.1912,59.7341,60.1614,367655.0
2023-08-24 09:55:00,60.55,60.82,60.4,60.61,334968.0,60.1713,60.4396,60.0223,60.2309,334968.0
2023-08-24 10:00:00,60.61,60.81,60.31,60.67,299879.0,60.2309,60.4297,59.9328,60.2906,299879.0
2023-08-24 10:05:00,60.66,60.87,60.23,60.31,233425.0,60.2806,60.4893,59.8533,59.9328,233425.0
2023-08-24 10:10:00,60.29,60.3,60.02,60.06,226269.0,59.9129,59.9229,59.6446,59.6844,226269.0
2023-08-24 10:15:00,60.06,60.15,59.76,59.79,259834.0,59.6844,59.7738,59.3863,59.4161,259834.0
2023-08-24 10:20:00,59.79,60.0,59.41,59.46,357396.0,59.4161,59.6248,59.0384,59.0881,357396.0
2023-08-24 10:25:00,59.44,59.51,59.12,59.15,408710.0,59.0683,59.1378,58.7503,58.7801,408710.0
2023-08-24 10:30:00,59.16,59.31,59.04,59.19,299131.0,58.79,58.9391,58.6708,58.8198,299131.0
2023-08-24 10:35:00,59.21,59.33,59.15,59.27,221997.0,58.8397,58.9589,58.7801,58.8993,221997.0
2023-08-24 10:40:00,59.26,59.29,58.57,58.65,433507.0,58.8894,58.9192,58.2037,58.2832,433507.0
2023-08-24 10:45:00,58.66,58.73,58.39,58.52,340090.0,58.2931,58.3627,58.0248,58.154,340090.0
2023-08-24 10:50:00,58.52,58.73,58.35,58.7,296273.0,58.154,58.3627,57.9851,58.3329,296273.0
2023-08-24 10:55:00,58.7,58.98,58.46,58.54,286032.0,58.3329,58.6111,58.0944,58.1739,286032.0
2023-08-24 11:00:00,58.53,58.79,58.35,58.69,179734.0,58.1639,58.4223,57.9851,58.3229,179734.0
2023-08-24 11:05:00,58.7,58.81,58.41,58.59,156812.0,58.3329,58.4422,58.0447,58.2236,156812.0
2023-08-24 11:10:00,58.58,58.68,58.36,58.49,134378.0,58.2136,58.313,57.995,58.1242,134378.0
2023-08-24 11:15:00,58.51,58.67,58.43,58.62,161044.0,58.1441,58.3031,58.0646,58.2534,161044.0
2023-08-24 11:20:00,58.63,58.76,58.52,58.61,122238.0,58.2633,58.3925,58.154,58.2434,122238.0
2023-08-24 11:25:00,58.62,58.63,58.18,58.47,340573.0,58.2534,58.2633,57.8161,58.1043,340573.0
2023-08-24 11:30:00,58.46,58.49,58.3,58.37,180508.0,58.0944,58.1242,57.9354,58.0049,180508.0
2023-08-24 11:35:00,58.37,58.37,57.86,57.98,247618.0,58.0049,58.0049,57.4981,57.6174,247618.0
2023-08-24 11:40:00,57.99,58.21,57.89,58.17,242782.0,57.6273,57.846,57.528,57.8062,242782.0
2023-08-24 11:45:00,58.14,58.29,57.85,57.93,180331.0,57.7764,57.9254,57.4882,57.5677,180331.0
2023-08-24 11:50:00,57.94,57.96,57.75,57.86,109650.0,57.5776,57.5975,57.3888,57.4981,109650.0
2023-08-24 11:55:00,57.87,58.04,57.81,57.86,153186.0,57.5081,57.677,57.4485,57.4981,153186.0
2023-08-24 12:00:00,57.87,58.04,57.84,57.89,131446.0,57.5081,57.677,57.4783,57.528,131446.0
2023-08-24 12:05:00,57.9,57.98,57.77,57.78,104955.0,57.5379,57.6174,57.4087,57.4186,104955.0
2023-08-24 12:10:00,57.77,58.13,57.74,58.09,138947.0,57.4087,57.7665,57.3789,57.7267,138947.0
2023-08-24 12:15:00,58.1,58.22,57.88,57.89,186926.0,57.7366,57.8559,57.518,57.528,186926.0
2023-08-24 12:20:00,57.88,58.17,57.82,58.15,150036.0,57.518,57.8062,57.4584,57.7863,150036.0
2023-08-24 12:25:00,58.16,58.3,58.12,58.23,130787.0,57.7963,57.9354,57.7565,57.8658,130787.0
2023-08-24 12:30:00,58.22,58.4,58.12,58.28,126777.0,57.8559,58.0348,57.7565,57.9155,126777.0
2023-08-24 12:35:00,58.28,58.44,58.26,58.43,104558.0,57.9155,58.0745,57.8956,58.0646,104558.0
2023-08-24 12:40:00,58.42,58.46,58.31,58.39,147183.0,58.0546,58.0944,57.9453,58.0248,147183.0
2023-08-24 12:45:00,58.4,58.59,58.31,58.49,163867.0,58.0348,58.2236,57.9453,58.1242,163867.0
2023-08-24 12:50:00,58.52,58.62,58.44,58.44,94061.0,58.154,58.2534,58.0745,58.0745,94061.0
2023-08-24 12:55:00,58.44,58.44,58.25,58.29,97752.0,58.0745,58.0745,57.8857,57.9254,97752.0
2023-08-24 13:00:00,58.29,58.32,58.14,58.23,108976.0,57.9254,57.9553,57.7764,57.8658,108976.0
2023-08-24 13:05:00,58.23,58.32,58.1,58.29,110817.0,57.8658,57.9553,57.7366,57.9254,110817.0
2023-08-24 13:10:00,58.28,58.42,58.23,58.27,112704.0,57.9155,58.0546,57.8658,57.9056,112704.0
2023-08-24 13:15:00,58.27,58.27,58.0,58.04,112043.0,57.9056,57.9056,57.6373,57.677,112043.0
2023-08-24 13:20:00,58.04,58.13,58.02,58.09,99376.0,57.677,57.7665,57.6571,57.7267,99376.0
2023-08-24 13:25:00,58.09,58.09,57.86,57.98,129686.0,57.7267,57.7267,57.4981,57.6174,129686.0
2023-08-24 13:30:00,57.98,58.03,57.87,57.88,110011.0,57.6174,57.6671,57.5081,57.518,110011.0
2023-08-24 13:35:00,57.89,57.98,57.86,57.98,98674.0,57.528,57.6174,57.4981,57.6174,98674.0
2023-08-24 13:40:00,57.98,58.03,57.88,57.91,215058.0,57.6174,57.6671,57.518,57.5478,215058.0
2023-08-24 13:45:00,57.92,58.1,57.91,58.02,100168.0,57.5578,57.7366,57.5478,57.6571,100168.0
2023-08-24 13:50:00,58.03,58.1,57.96,57.97,71791.0,57.6671,57.7366,57.5975,57.6075,71791.0
2023-08-24 13:55:00,57.96,58.17,57.96,58.17,88464.0,57.5975,57.8062,57.5975,57.8062,88464.0
2023-08-24 14:00:00,58.17,58.29,58.16,58.16,126303.0,57.8062,57.9254,57.7963,57.7963,126303.0
2023-08-24 14:05:00,58.16,58.24,58.08,58.1,167544.0,57.7963,57.8758,57.7168,57.7366,167544.0
2023-08-24 14:10:00,58.11,58.17,57.94,58.0,149868.0,57.7466,57.8062,57.5776,57.6373,149868.0
2023-08-24 14:15:00,58.0,58.05,57.89,58.01,96987.0,57.6373,57.687,57.528,57.6472,96987.0
2023-08-24 14:20:00,58.0,58.17,57.96,58.14,276677.0,57.6373,57.8062,57.5975,57.7764,276677.0
2023-08-24 14:25:00,58.14,58.24,58.08,58.09,88230.0,57.7764,57.8758,57.7168,57.7267,88230.0
2023-08-24 14:30:00,58.09,58.15,58.05,58.08,64894.0,57.7267,57.7863,57.687,57.7168,64894.0
2023-08-24 14:35:00,58.09,58.15,57.94,57.96,94333.0,57.7267,57.7863,57.5776,57.5975,94333.0
2023-08-24 14:40:00,57.96,57.96,57.71,57.73,163559.0,57.5975,57.5975,57.3491,57.369,163559.0
2023-08-24 14:45:00,57.73,57.89,57.72,57.77,94631.0,57.369,57.528,57.359,57.4087,94631.0
2023-08-24 14:50:00,57.78,57.83,57.65,57.66,111455.0,57.4186,57.4683,57.2895,57.2994,111455.0
2023-08-24 14:55:00,57.65,57.8,57.6,57.76,169463.0,57.2895,57.4385,57.2398,57.3988,169463.0
2023-08-24 15:00:00,57.76,57.84,57.56,57.58,152657.0,57.3988,57.4783,57.2,57.2199,152657.0
2023-08-24 15:05:00,57.57,57.62,57.38,57.38,204545.0,57.21,57.2596,57.0211,57.0211,204545.0
2023-08-24 15:10:00,57.4,57.53,57.35,57.46,169636.0,57.041,57.1702,56.9913,57.1006,169636.0
2023-08-24 15:15:00,57.45,57.52,57.39,57.4,138606.0,57.0907,57.1603,57.0311,57.041,138606.0
2023-08-24 15:20:00,57.41,57.45,57.29,57.35,167125.0,57.051,57.0907,56.9317,56.9913,167125.0
2023-08-24 15:25:00,57.35,57.36,57.23,57.29,178711.0,56.9913,57.0013,56.8721,56.9317,178711.0
2023-08-24 15:30:00,57.29,57.41,57.22,57.3,181112.0,56.9317,57.051,56.8621,56.9416,181112.0
2023-08-24 15:35:00,57.29,57.35,57.1,57.12,267731.0,56.9317,56.9913,56.7429,56.7628,267731.0
2023-08-24 15:40:00,57.12,57.19,56.94,57.02,395135.0,56.7628,56.8323,56.5839,56.6634,395135.0
2023-08-24 15:45:00,57.02,57.18,57.0,57.15,335384.0,56.6634,56.8224,56.6435,56.7926,335384.0
2023-08-24 15:50:00,57.14,57.62,57.12,57.5,744128.0,56.7826,57.2596,56.7628,57.1404,744128.0
2023-08-24 15:55:00,57.5,57.5,57.19,57.28,1062340.0,57.1404,57.1404,56.8323,56.9218,1062340.0
2023-08-25 09:30:00,54.47,55.09,53.67,54.15,1716453.0,54.1293,54.7455,53.3343,53.8113,1716453.0
2023-08-25 09:35:00,54.13,54.3,53.17,53.74,1116302.0,53.7915,53.9604,52.8375,53.4039,1116302.0
2023-08-25 09:40:00,53.74,54.25,53.45,53.9,815286.0,53.4039,53.9107,53.1157,53.5629,815286.0
2023-08-25 09:45:00,53.91,53.92,52.75,53.12,1120253.0,53.5728,53.5828,52.4201,52.7878,1120253.0
2023-08-25 09:50:00,53.14,53.72,53.04,53.29,733062.0,52.8077,53.384,52.7083,52.9567,733062.0
2023-08-25 09:55:00,53.28,54.17,53.02,53.95,728075.0,52.9468,53.8312,52.6884,53.6126,728075.0
2023-08-25 10:00:00,53.92,54.53,53.59,54.06,787438.0,53.5828,54.189,53.2548,53.7219,787438.0
2023-08-25 10:05:00,54.07,54.1,53.04,53.13,640094.0,53.7318,53.7617,52.7083,52.7977,640094.0
2023-08-25 10:10:00,53.14,54.2,53.1,54.14,622441.0,52.8077,53.861,52.7679,53.8014,622441.0
2023-08-25 10:15:00,54.13,54.42,53.39,53.4,515731.0,53.7915,54.0797,53.0561,53.066,515731.0
2023-08-25 10:20:00,53.38,53.84,53.26,53.45,409493.0,53.0462,53.5033,52.9269,53.1157,409493.0
2023-08-25 10:25:00,53.45,53.52,52.95,53.17,536965.0,53.1157,53.1853,52.6188,52.8375,536965.0
2023-08-25 10:30:00,53.18,53.18,52.74,52.85,479776.0,52.8474,52.8474,52.4102,52.5195,479776.0
2023-08-25 10:35:00,52.85,53.01,52.51,52.86,475174.0,52.5195,52.6785,52.1816,52.5294,475174.0
2023-08-25 10:40:00,52.86,53.04,52.34,52.38,520280.0,52.5294,52.7083,52.0127,52.0524,520280.0
2023-08-25 10:45:00,52.39,52.52,52.26,52.45,510690.0,52.0623,52.1915,51.9332,52.122,510690.0
2023-08-25 10:50:00,52.45,52.6,52.36,52.38,379553.0,52.122,52.271,52.0325,52.0524,379553.0
2023-08-25 10:55:00,52.38,52.57,52.24,52.4,414313.0,52.0524,52.2412,51.9133,52.0723,414313.0
2023-08-25 11:00:00,52.4,52.83,52.4,52.61,505760.0,52.0723,52.4996,52.0723,52.281,505760.0
2023-08-25 11:05:00,52.63,52.9,52.32,52.86,429075.0,52.3008,52.5692,51.9928,52.5294,429075.0
2023-08-25 11:10:00,52.87,53.05,52.57,52.8,431296.0,52.5393,52.7182,52.2412,52.4698,431296.0
2023-08-25 11:15:00,52.8,53.17,52.73,53.09,248313.0,52.4698,52.8375,52.4002,52.758,248313.0
2023-08-25 11:20:00,53.13,53.17,52.63,52.8,404526.0,52.7977,52.8375,52.3008,52.4698,404526.0
2023-08-25 11:25:00,52.81,53.05,52.61,53.03,245180.0,52.4797,52.7182,52.281,52.6983,245180.0
2023-08-25 11:30:00,53.04,53.05,52.47,52.66,308839.0,52.7083,52.7182,52.1418,52.3307,308839.0
2023-08-25 11:35:00,52.66,53.15,52.65,53.12,286494.0,52.3307,52.8176,52.3207,52.7878,286494.0
2023-08-25 11:40:00,53.14,53.21,52.84,53.05,200765.0,52.8077,52.8772,52.5095,52.7182,200765.0
2023-08-25 11:45:00,53.05,53.35,53.0,53.21,244315.0,52.7182,53.0163,52.6685,52.8772,244315.0
2023-08-25 11:50:00,53.21,53.31,52.97,53.05,205372.0,52.8772,52.9766,52.6387,52.7182,205372.0
2023-08-25 11:55:00,53.05,53.06,52.55,52.61,220440.0,52.7182,52.7282,52.2213,52.281,220440.0
2023-08-25 12:00:00,52.6,52.93,52.56,52.91,183619.0,52.271,52.599,52.2313,52.5791,183619.0
2023-08-25 12:05:00,52.92,52.98,52.72,52.84,101349.0,52.589,52.6487,52.3903,52.5095,101349.0
2023-08-25 12:10:00,52.83,52.92,52.66,52.86,158157.0,52.4996,52.589,52.3307,52.5294,158157.0
2023-08-25 12:15:00,52.87,53.03,52.78,52.99,168117.0,52.5393,52.6983,52.4499,52.6586,168117.0
2023-08-25 12:20:00,52.99,53.25,52.83,53.15,145474.0,52.6586,52.917,52.4996,52.8176,145474.0
2023-08-25 12:25:00,53.15,53.24,53.03,53.23,129847.0,52.8176,52.907,52.6983,52.8971,129847.0
2023-08-25 12:30:00,53.23,53.27,53.11,53.16,95228.0,52.8971,52.9368,52.7778,52.8275,95228.0
2023-08-25 12:35:00,53.16,53.42,53.12,53.42,117989.0,52.8275,53.0859,52.7878,53.0859,117989.0
2023-08-25 12:40:00,53.43,53.48,53.22,53.34,155303.0,53.0958,53.1455,52.8872,53.0064,155303.0
2023-08-25 12:45:00,53.34,53.38,53.18,53.21,107682.0,53.0064,53.0462,52.8474,52.8772,107682.0
2023-08-25 12:50:00,53.21,53.23,53.02,53.1,99423.0,52.8772,52.8971,52.6884,52.7679,99423.0
2023-08-25 12:55:00,53.1,53.19,53.05,53.12,85331.0,52.7679,52.8573,52.7182,52.7878,85331.0
2023-08-25 13:00:00,53.12,53.33,53.08,53.2,85329.0,52.7878,52.9965,52.748,52.8673,85329.0
2023-08-25 13:05:00,53.19,53.31,53.1,53.18,94579.0,52.8573,52.9766,52.7679,52.8474,94579.0
2023-08-25 13:10:00,53.17,53.28,53.07,53.27,77706.0,52.8375,52.9468,52.7381,52.9368,77706.0
2023-08-25 13:15:00,53.28,53.35,53.03,53.17,105141.0,52.9468,53.0163,52.6983,52.8375,105141.0
2023-08-25 13:20:00,53.17,53.17,52.88,52.9,134757.0,52.8375,52.8375,52.5493,52.5692,134757.0
2023-08-25 13:25:00,52.91,53.03,52.83,53.01,105103.0,52.5791,52.6983,52.4996,52.6785,105103.0
2023-08-25 13:30:00,52.99,53.01,52.86,52.9,178236.0,52.6586,52.6785,52.5294,52.5692,178236.0
2023-08-25 13:35:00,52.9,53.01,52.89,52.93,85634.0,52.5692,52.6785,52.5592,52.599,85634.0
2023-08-25 13:40:00,52.93,53.1,52.91,53.08,95606.0,52.599,52.7679,52.5791,52.748,95606.0
2023-08-25 13:45:00,53.08,53.33,52.98,53.32,178294.0,52.748,52.9965,52.6487,52.9865,178294.0
2023-08-25 13:50:00,53.33,53.49,53.29,53.46,167448.0,52.9965,53.1555,52.9567,53.1257,167448.0
2023-08-25 13:55:00,53.46,53.48,53.16,53.26,202084.0,53.1257,53.1455,52.8275,52.9269,202084.0
2023-08-25 14:00:00,53.25,53.35,53.21,53.34,79123.0,52.917,53.0163,52.8772,53.0064,79123.0
2023-08-25 14:05:00,53.34,53.4,53.27,53.34,52647.0,53.0064,53.066,52.9368,53.0064,52647.0
2023-08-25 14:10:00,53.34,53.65,53.28,53.58,120270.0,53.0064,53.3145,52.9468,53.2449,120270.0
2023-08-25 14:15:00,53.59,53.66,53.43,53.55,104465.0,53.2548,53.3244,53.0958,53.2151,104465.0
2023-08-25 14:20:00,53.56,53.83,53.55,53.69,146033.0,53.225,53.4933,53.2151,53.3542,146033.0
2023-08-25 14:25:00,53.7,53.95,53.66,53.94,281223.0,53.3642,53.6126,53.3244,53.6027,281223.0
2023-08-25 14:30:00,53.94,54.14,53.84,54.08,201255.0,53.6027,53.8014,53.5033,53.7418,201255.0
2023-08-25 14:35:00,54.08,54.16,53.85,53.91,238861.0,53.7418,53.8213,53.5132,53.5728,238861.0
2023-08-25 14:40:00,53.92,54.0,53.8,53.89,160734.0,53.5828,53.6623,53.4635,53.553,160734.0
2023-08-25 14:45:00,53.89,53.97,53.81,53.87,97967.0,53.553,53.6325,53.4735,53.5331,97967.0
2023-08-25 14:50:00,53.88,53.99,53.83,53.95,82198.0,53.543,53.6523,53.4933,53.6126,82198.0
2023-08-25 14:55:00,53.95,54.07,53.93,54.07,132542.0,53.6126,53.7318,53.5927,53.7318,132542.0
2023-08-25 15:00:00,54.07,54.22,53.92,54.03,152789.0,53.7318,53.8809,53.5828,53.6921,152789.0
2023-08-25 15:05:00,54.03,54.07,53.9,54.02,117089.0,53.6921,53.7318,53.5629,53.6822,117089.0
2023-08-25 15:10:00,54.03,54.11,54.01,54.03,117732.0,53.6921,53.7716,53.6722,53.6921,117732.0
2023-08-25 15:15:00,54.04,54.1,53.89,54.0,140226.0,53.702,53.7617,53.553,53.6623,140226.0
2023-08-25 15:20:00,54.0,54.12,53.99,54.04,147380.0,53.6623,53.7815,53.6523,53.702,147380.0
2023-08-25 15:25:00,54.04,54.07,53.78,53.8,243530.0,53.702,53.7318,53.4437,53.4635,243530.0
2023-08-25 15:30:00,53.79,53.92,53.73,53.86,244209.0,53.4536,53.5828,53.394,53.5232,244209.0
2023-08-25 15:35:00,53.86,53.87,53.64,53.64,235426.0,53.5232,53.5331,53.3045,53.3045,235426.0
2023-08-25 15:40:00,53.63,53.86,53.58,53.85,217829.0,53.2946,53.5232,53.2449,53.5132,217829.0
2023-08-25 15:45:00,53.84,53.89,53.55,53.57,269954.0,53.5033,53.553,53.2151,53.235,269954.0
2023-08-25 15:50:00,53.55,53.74,53.44,53.53,452363.0,53.2151,53.4039,53.1058,53.1952,452363.0
2023-08-25 15:55:00,53.54,53.61,53.46,53.53,1053056.0,53.2052,53.2747,53.1257,53.1952,1053056.0
2023-08-28 09:30:00,53.78,54.17,53.56,54.17,441574.0,53.4437,53.8312,53.225,53.8312,441574.0
2023-08-28 09:35:00,54.17,54.6,54.1,54.56,311699.0,53.8312,54.2585,53.7617,54.2188,311699.0
2023-08-28 09:40:00,54.56,54.92,54.5,54.89,376533.0,54.2188,54.5765,54.1592,54.5467,376533.0
2023-08-28 09:45:00,54.89,55.16,54.81,55.09,410631.0,54.5467,54.815,54.4672,54.7455,410631.0
2023-08-28 09:50:00,55.09,55.14,54.56,55.01,402602.0,54.7455,54.7952,54.2188,54.666,402602.0
2023-08-28 09:55:00,55.01,55.27,54.96,55.1,240598.0,54.666,54.9243,54.6163,54.7554,240598.0
2023-08-28 10:00:00,55.1,55.2,54.84,54.99,257168.0,54.7554,54.8548,54.497,54.6461,257168.0
2023-08-28 10:05:00,54.99,55.1,54.89,54.94,145995.0,54.6461,54.7554,54.5467,54.5964,145995.0
2023-08-28 10:10:00,54.94,55.02,54.77,54.87,141412.0,54.5964,54.6759,54.4275,54.5268,141412.0
2023-08-28 10:15:00,54.87,55.03,54.63,54.72,107367.0,54.5268,54.6858,54.2883,54.3778,107367.0
2023-08-28 10:20:00,54.73,54.8,54.66,54.68,133982.0,54.3877,54.4573,54.3182,54.338,133982.0
2023-08-28 10:25:00,54.68,54.79,54.6,54.67,133993.0,54.338,54.4473,54.2585,54.3281,133993.0
2023-08-28 10:30:00,54.68,54.74,54.51,54.73,118841.0,54.338,54.3977,54.1691,54.3877,118841.0
2023-08-28 10:35:00,54.74,54.9,54.69,54.7,101808.0,54.3977,54.5567,54.348,54.3579,101808.0
2023-08-28 10:40:00,54.69,54.7,54.47,54.54,119484.0,54.348,54.3579,54.1293,54.1989,119484.0
2023-08-28 10:45:00,54.55,54.64,54.42,54.6,76031.0,54.2088,54.2983,54.0797,54.2585,76031.0
2023-08-28 10:50:00,54.59,54.61,54.24,54.42,139329.0,54.2486,54.2685,53.9008,54.0797,139329.0
2023-08-28 10:55:00,54.43,54.5,54.3,54.5,86465.0,54.0896,54.1592,53.9604,54.1592,86465.0
2023-08-28 11:00:00,54.48,54.56,54.4,54.47,80385.0,54.1393,54.2188,54.0598,54.1293,80385.0
2023-08-28 11:05:00,54.46,54.54,54.32,54.53,115027.0,54.1194,54.1989,53.9803,54.189,115027.0
2023-08-28 11:10:00,54.51,54.54,54.4,54.45,89628.0,54.1691,54.1989,54.0598,54.1095,89628.0
2023-08-28 11:15:00,54.45,54.5,54.3,54.35,105853.0,54.1095,54.1592,53.9604,54.0101,105853.0
2023-08-28 11:20:00,54.36,54.5,54.32,54.4,59870.0,54.02,54.1592,53.9803,54.0598,59870.0
2023-08-28 11:25:00,54.41,54.61,54.37,54.42,98704.0,54.0697,54.2685,54.03,54.0797,98704.0
2023-08-28 11:30:00,54.42,54.5,54.37,54.47,87546.0,54.0797,54.1592,54.03,54.1293,87546.0
2023-08-28 11:35:00,54.46,54.53,54.36,54.43,132014.0,54.1194,54.189,54.02,54.0896,132014.0
2023-08-28 11:40:00,54.45,54.54,54.16,54.25,138027.0,54.1095,54.1989,53.8213,53.9107,138027.0
2023-08-28 11:45:00,54.26,54.34,54.2,54.34,60103.0,53.9207,54.0002,53.861,54.0002,60103.0
2023-08-28 11:50:00,54.34,54.4,54.24,54.36,62794.0,54.0002,54.0598,53.9008,54.02,62794.0
2023-08-28 11:55:00,54.36,54.39,54.24,54.36,77235.0,54.02,54.0498,53.9008,54.02,77235.0
2023-08-28 12:00:00,54.33,54.38,54.25,54.35,120848.0,53.9902,54.0399,53.9107,54.0101,120848.0
2023-08-28 12:05:00,54.35,54.39,54.16,54.3,77601.0,54.0101,54.0498,53.8213,53.9604,77601.0
2023-08-28 12:10:00,54.29,54.39,54.27,54.35,73030.0,53.9505,54.0498,53.9306,54.0101,73030.0
2023-08-28 12:15:00,54.34,54.36,54.25,54.31,64320.0,54.0002,54.02,53.9107,53.9703,64320.0
2023-08-28 12:20:00,54.31,54.33,54.22,54.27,77374.0,53.9703,53.9902,53.8809,53.9306,77374.0
2023-08-28 12:25:00,54.29,54.34,54.24,54.25,49333.0,53.9505,54.0002,53.9008,53.9107,49333.0
2023-08-28 12:30:00,54.26,54.45,54.25,54.39,81761.0,53.9207,54.1095,53.9107,54.0498,81761.0
2023-08-28 12:35:00,54.39,54.55,54.36,54.55,151868.0,54.0498,54.2088,54.02,54.2088,151868.0
2023-08-28 12:40:00,54.55,54.81,54.54,54.76,121282.0,54.2088,54.4672,54.1989,54.4175,121282.0
2023-08-28 12:45:00,54.76,54.86,54.75,54.79,69901.0,54.4175,54.5169,54.4076,54.4473,69901.0
2023-08-28 12:50:00,54.8,54.97,54.8,54.96,59289.0,54.4573,54.6262,54.4573,54.6163,59289.0
2023-08-28 12:55:00,54.97,55.02,54.95,54.98,84972.0,54.6262,54.6759,54.6063,54.6362,84972.0
2023-08-28 13:00:00,54.98,55.11,54.93,55.01,167639.0,54.6362,54.7653,54.5865,54.666,167639.0
2023-08-28 13:05:00,55.01,55.06,54.82,54.84,129146.0,54.666,54.7157,54.4772,54.497,129146.0
2023-08-28 13:10:00,54.83,54.86,54.74,54.77,69071.0,54.4871,54.5169,54.3977,54.4275,69071.0
2023-08-28 13:15:00,54.77,54.78,54.68,54.75,70640.0,54.4275,54.4374,54.338,54.4076,70640.0
2023-08-28 13:20:00,54.75,54.83,54.7,54.78,93924.0,54.4076,54.4871,54.3579,54.4374,93924.0
2023-08-28 13:25:00,54.77,54.8,54.67,54.67,67577.0,54.4275,54.4573,54.3281,54.3281,67577.0
2023-08-28 13:30:00,54.68,54.74,54.63,54.63,81879.0,54.338,54.3977,54.2883,54.2883,81879.0
2023-08-28 13:35:00,54.62,54.68,54.57,54.66,86877.0,54.2784,54.338,54.2287,54.3182,86877.0
2023-08-28 13:40:00,54.66,54.68,54.54,54.62,67292.0,54.3182,54.338,54.1989,54.2784,67292.0
2023-08-28 13:45:00,54.63,54.68,54.56,54.63,48566.0,54.2883,54.338,54.2188,54.2883,48566.0
2023-08-28 13:50:00,54.63,54.65,54.48,54.5,69351.0,54.2883,54.3082,54.1393,54.1592,69351.0
2023-08-28 13:55:00,54.5,54.5,54.32,54.45,96841.0,54.1592,54.1592,53.9803,54.1095,96841.0
2023-08-28 14:00:00,54.44,54.58,54.41,54.55,81380.0,54.0995,54.2387,54.0697,54.2088,81380.0
2023-08-28 14:05:00,54.54,54.65,54.47,54.64,68113.0,54.1989,54.3082,54.1293,54.2983,68113.0
2023-08-28 14:10:00,54.64,54.64,54.53,54.58,68799.0,54.2983,54.2983,54.189,54.2387,68799.0
2023-08-28 14:15:00,54.58,54.6,54.47,54.48,35942.0,54.2387,54.2585,54.1293,54.1393,35942.0
2023-08-28 14:20:00,54.47,54.53,54.46,54.53,46115.0,54.1293,54.189,54.1194,54.189,46115.0
2023-08-28 14:25:00,54.52,54.6,54.49,54.59,40012.0,54.179,54.2585,54.1492,54.2486,40012.0
2023-08-28 14:30:00,54.59,54.6,54.53,54.58,46442.0,54.2486,54.2585,54.189,54.2387,46442.0
2023-08-28 14:35:00,54.59,54.65,54.52,54.58,62900.0,54.2486,54.3082,54.179,54.2387,62900.0
2023-08-28 14:40:00,54.57,54.64,54.55,54.64,68194.0,54.2287,54.2983,54.2088,54.2983,68194.0
2023-08-28 14:45:00,54.64,54.67,54.58,54.64,60693.0,54.2983,54.3281,54.2387,54.2983,60693.0
2023-08-28 14:50:00,54.64,54.68,54.59,54.66,59076.0,54.2983,54.338,54.2486,54.3182,59076.0
2023-08-28 14:55:00,54.68,54.69,54.6,54.66,55735.0,54.338,54.348,54.2585,54.3182,55735.0
2023-08-28 15:00:00,54.67,54.83,54.64,54.83,60817.0,54.3281,54.4871,54.2983,54.4871,60817.0
2023-08-28 15:05:00,54.83,54.94,54.82,54.94,97467.0,54.4871,54.5964,54.4772,54.5964,97467.0
2023-08-28 15:10:00,54.94,54.97,54.83,54.88,141382.0,54.5964,54.6262,54.4871,54.5368,141382.0
2023-08-28 15:15:00,54.88,54.89,54.75,54.76,89457.0,54.5368,54.5467,54.4076,54.4175,89457.0
2023-08-28 15:20:00,54.77,54.78,54.69,54.71,88276.0,54.4275,54.4374,54.348,54.3678,88276.0
2023-08-28 15:25:00,54.7,54.77,54.68,54.73,94960.0,54.3579,54.4275,54.338,54.3877,94960.0
2023-08-28 15:30:00,54.73,54.86,54.67,54.83,117015.0,54.3877,54.5169,54.3281,54.4871,117015.0
2023-08-28 15:35:00,54.82,54.97,54.8,54.89,114084.0,54.4772,54.6262,54.4573,54.5467,114084.0
2023-08-28 15:40:00,54.89,54.96,54.89,54.94,128800.0,54.5467,54.6163,54.5467,54.5964,128800.0
2023-08-28 15:45:00,54.94,55.11,54.9,54.97,248100.0,54.5964,54.7653,54.5567,54.6262,248100.0
2023-08-28 15:50:00,54.98,55.13,54.96,55.12,382633.0,54.6362,54.7852,54.6163,54.7753,382633.0
2023-08-28 15:55:00,55.12,55.19,55.07,55.17,759180.0,54.7753,54.8448,54.7256,54.825,759180.0
2023-08-29 09:30:00,54.91,55.07,54.78,54.98,186485.0,54.5666,54.7256,54.4374,54.6362,186485.0
2023-08-29 09:35:00,54.98,55.03,54.62,54.74,127577.0,54.6362,54.6858,54.2784,54.3977,127577.0
2023-08-29 09:40:00,54.75,55.27,54.72,55.12,148751.0,54.4076,54.9243,54.3778,54.7753,148751.0
2023-08-29 09:45:00,55.13,55.3,55.04,55.22,148987.0,54.7852,54.9541,54.6958,54.8746,148987.0
2023-08-29 09:50:00,55.23,55.25,54.82,54.83,120840.0,54.8846,54.9045,54.4772,54.4871,120840.0
2023-08-29 09:55:00,54.82,54.93,54.73,54.81,99809.0,54.4772,54.5865,54.3877,54.4672,99809.0
2023-08-29 10:00:00,54.82,55.18,54.81,55.18,215264.0,54.4772,54.8349,54.4672,54.8349,215264.0
2023-08-29 10:05:00,55.2,55.22,55.02,55.12,115832.0,54.8548,54.8746,54.6759,54.7753,115832.0
2023-08-29 10:10:00,55.11,55.35,55.06,55.35,120994.0,54.7653,55.0038,54.7157,55.0038,120994.0
2023-08-29 10:15:00,55.34,55.45,55.32,55.4,82981.0,54.9939,55.1032,54.974,55.0535,82981.0
2023-08-29 10:20:00,55.4,55.59,55.36,55.47,145003.0,55.0535,55.2423,55.0138,55.1231,145003.0
2023-08-29 10:25:00,55.46,55.65,55.41,55.63,107049.0,55.1131,55.302,55.0635,55.2821,107049.0
2023-08-29 10:30:00,55.64,55.85,55.63,55.82,143383.0,55.292,55.5007,55.2821,55.4709,143383.0
2023-08-29 10:35:00,55.82,56.06,55.81,55.91,176176.0,55.4709,55.7094,55.461,55.5603,176176.0
2023-08-29 10:40:00,55.93,56.05,55.87,56.0,153878.0,55.5802,55.6995,55.5206,55.6498,153878.0
2023-08-29 10:45:00,56.02,56.03,55.8,55.87,109650.0,55.6696,55.6796,55.451,55.5206,109650.0
2023-08-29 10:50:00,55.86,56.03,55.85,55.85,93343.0,55.5106,55.6796,55.5007,55.5007,93343.0
2023-08-29 10:55:00,55.86,55.99,55.77,55.83,76604.0,55.5106,55.6398,55.4212,55.4808,76604.0
2023-08-29 11:00:00,55.83,55.92,55.82,55.84,52873.0,55.4808,55.5703,55.4709,55.4908,52873.0
2023-08-29 11:05:00,55.83,55.94,55.78,55.84,42026.0,55.4808,55.5901,55.4311,55.4908,42026.0
2023-08-29 11:10:00,55.85,56.06,55.84,56.03,105008.0,55.5007,55.7094,55.4908,55.6796,105008.0
2023-08-29 11:15:00,56.05,56.19,55.99,56.19,88084.0,55.6995,55.8386,55.6398,55.8386,88084.0
2023-08-29 11:20:00,56.19,56.21,56.07,56.16,95094.0,55.8386,55.8585,55.7193,55.8088,95094.0
2023-08-29 11:25:00,56.16,56.22,56.06,56.14,78203.0,55.8088,55.8684,55.7094,55.7889,78203.0
2023-08-29 11:30:00,56.13,56.23,56.09,56.22,82549.0,55.779,55.8783,55.7392,55.8684,82549.0
2023-08-29 11:35:00,56.22,56.33,56.19,56.25,98443.0,55.8684,55.9777,55.8386,55.8982,98443.0
2023-08-29 11:40:00,56.26,56.37,56.26,56.32,74924.0,55.9081,56.0175,55.9081,55.9678,74924.0
2023-08-29 11:45:00,56.32,56.34,56.18,56.28,81156.0,55.9678,55.9876,55.8286,55.928,81156.0
2023-08-29 11:50:00,56.28,56.33,56.24,56.28,91819.0,55.928,55.9777,55.8883,55.928,91819.0
2023-08-29 11:55:00,56.29,56.33,56.21,56.23,97447.0,55.938,55.9777,55.8585,55.8783,97447.0
2023-08-29 12:00:00,56.23,56.23,56.02,56.04,49591.0,55.8783,55.8783,55.6696,55.6895,49591.0
2023-08-29 12:05:00,56.04,56.16,56.0,56.12,55859.0,55.6895,55.8088,55.6498,55.769,55859.0
2023-08-29 12:10:00,56.14,56.19,56.08,56.19,74509.0,55.7889,55.8386,55.7293,55.8386,74509.0
2023-08-29 12:15:00,56.21,56.28,56.14,56.27,49125.0,55.8585,55.928,55.7889,55.9181,49125.0
2023-08-29 12:20:00,56.28,56.32,56.21,56.29,70288.0,55.928,55.9678,55.8585,55.938,70288.0
2023-08-29 12:25:00,56.29,56.43,56.29,56.3,82240.0,55.938,56.0771,55.938,55.9479,82240.0
2023-08-29 12:30:00,56.31,56.35,56.24,56.34,55171.0,55.9578,55.9976,55.8883,55.9876,55171.0
2023-08-29 12:35:00,56.33,56.38,56.23,56.29,55046.0,55.9777,56.0274,55.8783,55.938,55046.0
2023-08-29 12:40:00,56.29,56.29,56.21,56.22,39241.0,55.938,55.938,55.8585,55.8684,39241.0
2023-08-29 12:45:00,56.22,56.35,56.21,56.33,45492.0,55.8684,55.9976,55.8585,55.9777,45492.0
2023-08-29 12:50:00,56.32,56.35,56.22,56.27,33367.0,55.9678,55.9976,55.8684,55.9181,33367.0
2023-08-29 12:55:00,56.27,56.33,56.25,56.32,29201.0,55.9181,55.9777,55.8982,55.9678,29201.0
2023-08-29 13:00:00,56.3,56.36,56.22,56.35,38041.0,55.9479,56.0075,55.8684,55.9976,38041.0
2023-08-29 13:05:00,56.35,56.45,56.32,56.45,53499.0,55.9976,56.097,55.9678,56.097,53499.0
2023-08-29 13:10:00,56.45,56.45,56.31,56.34,50433.0,56.097,56.097,55.9578,55.9876,50433.0
2023-08-29 13:15:00,56.34,56.4,56.33,56.35,30601.0,55.9876,56.0473,55.9777,55.9976,30601.0
2023-08-29 13:20:00,56.35,56.37,56.27,56.33,39665.0,55.9976,56.0175,55.9181,55.9777,39665.0
2023-08-29 13:25:00,56.34,56.34,56.22,56.25,25204.0,55.9876,55.9876,55.8684,55.8982,25204.0
2023-08-29 13:30:00,56.25,56.29,56.22,56.27,33464.0,55.8982,55.938,55.8684,55.9181,33464.0
2023-08-29 13:35:00,56.27,56.34,56.19,56.24,55298.0,55.9181,55.9876,55.8386,55.8883,55298.0
2023-08-29 13:40:00,56.25,56.27,56.16,56.2,30120.0,55.8982,55.9181,55.8088,55.8485,30120.0
2023-08-29 13:45:00,56.2,56.27,56.16,56.26,35150.0,55.8485,55.9181,55.8088,55.9081,35150.0
2023-08-29 13:50:00,56.27,56.3,56.15,56.18,66645.0,55.9181,55.9479,55.7988,55.8286,66645.0
2023-08-29 13:55:00,56.18,56.22,56.07,56.16,68324.0,55.8286,55.8684,55.7193,55.8088,68324.0
2023-08-29 14:00:00,56.16,56.21,56.08,56.15,33942.0,55.8088,55.8585,55.7293,55.7988,33942.0
2023-08-29 14:05:00,56.14,56.17,56.09,56.12,42806.0,55.7889,55.8187,55.7392,55.769,42806.0
2023-08-29 14:10:00,56.13,56.17,56.05,56.07,51353.0,55.779,55.8187,55.6995,55.7193,51353.0
2023-08-29 14:15:00,56.08,56.12,56.06,56.08,33232.0,55.7293,55.769,55.7094,55.7293,33232.0
2023-08-29 14:20:00,56.08,56.11,56.04,56.06,54569.0,55.7293,55.7591,55.6895,55.7094,54569.0
2023-08-29 14:25:00,56.06,56.19,56.06,56.15,70812.0,55.7094,55.8386,55.7094,55.7988,70812.0
2023-08-29 14:30:00,56.15,56.19,56.12,56.13,45150.0,55.7988,55.8386,55.769,55.779,45150.0
2023-08-29 14:35:00,56.13,56.19,56.1,56.14,60015.0,55.779,55.8386,55.7491,55.7889,60015.0
2023-08-29 14:40:00,56.14,56.17,56.08,56.15,51698.0,55.7889,55.8187,55.7293,55.7988,51698.0
2023-08-29 14:45:00,56.15,56.25,56.15,56.16,66579.0,55.7988,55.8982,55.7988,55.8088,66579.0
2023-08-29 14:50:00,56.17,56.33,56.16,56.29,65002.0,55.8187,55.9777,55.8088,55.938,65002.0
2023-08-29 14:55:00,56.28,56.36,56.23,56.35,69188.0,55.928,56.0075,55.8783,55.9976,69188.0
2023-08-29 15:00:00,56.34,56.34,56.13,56.17,102630.0,55.9876,55.9876,55.779,55.8187,102630.0
2023-08-29 15:05:00,56.17,56.27,56.17,56.27,56009.0,55.8187,55.9181,55.8187,55.9181,56009.0
2023-08-29 15:10:00,56.27,56.3,56.22,56.27,56013.0,55.9181,55.9479,55.8684,55.9181,56013.0
2023-08-29 15:15:00,56.28,56.28,56.18,56.26,71178.0,55.928,55.928,55.8286,55.9081,71178.0
2023-08-29 15:20:00,56.26,56.26,56.18,56.22,78881.0,55.9081,55.9081,55.8286,55.8684,78881.0
2023-08-29 15:25:00,56.22,56.32,56.2,56.32,97417.0,55.8684,55.9678,55.8485,55.9678,97417.0
2023-08-29 15:30:00,56.31,56.33,56.19,56.22,104832.0,55.9578,55.9777,55.8386,55.8684,104832.0
2023-08-29 15:35:00,56.22,56.31,56.22,56.24,75085.0,55.8684,55.9578,55.8684,55.8883,75085.0
2023-08-29 15:40:00,56.24,56.32,56.23,56.29,101254.0,55.8883,55.9678,55.8783,55.938,101254.0
2023-08-29 15:45:00,56.28,56.3,56.05,56.09,166883.0,55.928,55.9479,55.6995,55.7392,166883.0
2023-08-29 15:50:00,56.1,56.18,56.07,56.1,219984.0,55.7491,55.8286,55.7193,55.7491,219984.0
2023-08-29 15:55:00,56.1,56.16,56.03,56.12,569872.0,55.7491,55.8088,55.6796,55.769,569872.0
2023-08-30 09:30:00,56.16,56.16,55.87,56.13,322371.0,55.8088,55.8088,55.5206,55.779,322371.0
2023-08-30 09:35:00,56.12,56.41,55.85,56.36,167451.0,55.769,56.0572,55.5007,56.0075,167451.0
2023-08-30 09:40:00,56.38,56.49,56.06,56.35,138632.0,56.0274,56.1367,55.7094,55.9976,138632.0
2023-08-30 09:45:00,56.36,56.48,56.22,56.38,113376.0,56.0075,56.1268,55.8684,56.0274,113376.0
2023-08-30 09:50:00,56.39,57.01,56.36,57.0,175761.0,56.0373,56.6535,56.0075,56.6435,175761.0
2023-08-30 09:55:00,57.02,57.18,56.99,57.01,199762.0,56.6634,56.8224,56.6336,56.6535,199762.0
2023-08-30 10:00:00,57.02,57.41,56.98,57.38,171968.0,56.6634,57.051,56.6236,57.0211,171968.0
2023-08-30 10:05:00,57.38,57.72,57.37,57.68,300872.0,57.0211,57.359,57.0112,57.3193,300872.0
2023-08-30 10:10:00,57.69,57.94,57.69,57.88,235542.0,57.3292,57.5776,57.3292,57.518,235542.0
2023-08-30 10:15:00,57.88,57.9,57.43,57.47,296179.0,57.518,57.5379,57.0708,57.1106,296179.0
2023-08-30 10:20:00,57.47,57.49,57.08,57.1,214563.0,57.1106,57.1305,56.723,56.7429,214563.0
2023-08-30 10:25:00,57.1,57.31,56.95,57.31,332802.0,56.7429,56.9516,56.5938,56.9516,332802.0
2023-08-30 10:30:00,57.31,57.52,57.14,57.48,266676.0,56.9516,57.1603,56.7826,57.1205,266676.0
2023-08-30 10:35:00,57.49,57.55,57.35,57.47,145784.0,57.1305,57.1901,56.9913,57.1106,145784.0
2023-08-30 10:40:00,57.47,57.52,57.34,57.48,88279.0,57.1106,57.1603,56.9814,57.1205,88279.0
2023-08-30 10:45:00,57.48,57.5,57.26,57.29,116148.0,57.1205,57.1404,56.9019,56.9317,116148.0
2023-08-30 10:50:00,57.29,57.48,57.28,57.45,41306.0,56.9317,57.1205,56.9218,57.0907,41306.0
2023-08-30 10:55:00,57.46,57.52,57.4,57.48,96951.0,57.1006,57.1603,57.041,57.1205,96951.0
2023-08-30 11:00:00,57.48,57.49,57.33,57.41,69032.0,57.1205,57.1305,56.9715,57.051,69032.0
2023-08-30 11:05:00,57.4,57.54,57.39,57.48,97351.0,57.041,57.1801,57.0311,57.1205,97351.0
2023-08-30 11:10:00,57.49,57.6,57.49,57.57,71249.0,57.1305,57.2398,57.1305,57.21,71249.0
2023-08-30 11:15:00,57.57,57.78,57.53,57.74,110473.0,57.21,57.4186,57.1702,57.3789,110473.0
2023-08-30 11:20:00,57.76,57.82,57.69,57.77,114920.0,57.3988,57.4584,57.3292,57.4087,114920.0
2023-08-30 11:25:00,57.78,57.78,57.54,57.6,129708.0,57.4186,57.4186,57.1801,57.2398,129708.0
2023-08-30 11:30:00,57.59,57.63,57.51,57.53,40629.0,57.2298,57.2696,57.1503,57.1702,40629.0
2023-08-30 11:35:00,57.54,57.78,57.53,57.67,64932.0,57.1801,57.4186,57.1702,57.3093,64932.0
2023-08-30 11:40:00,57.66,57.73,57.63,57.63,42733.0,57.2994,57.369,57.2696,57.2696,42733.0
2023-08-30 11:45:00,57.63,57.72,57.61,57.68,45332.0,57.2696,57.359,57.2497,57.3193,45332.0
2023-08-30 11:50:00,57.68,57.68,57.56,57.6,43445.0,57.3193,57.3193,57.2,57.2398,43445.0
2023-08-30 11:55:00,57.6,57.74,57.56,57.72,67556.0,57.2398,57.3789,57.2,57.359,67556.0
2023-08-30 12:00:00,57.72,57.81,57.67,57.73,50837.0,57.359,57.4485,57.3093,57.369,50837.0
2023-08-30 12:05:00,57.73,57.85,57.73,57.85,33758.0,57.369,57.4882,57.369,57.4882,33758.0
2023-08-30 12:10:00,57.86,57.86,57.73,57.76,41274.0,57.4981,57.4981,57.369,57.3988,41274.0
2023-08-30 12:15:00,57.75,57.86,57.73,57.82,56130.0,57.3888,57.4981,57.369,57.4584,56130.0
2023-08-30 12:20:00,57.82,57.83,57.71,57.72,38251.0,57.4584,57.4683,57.3491,57.359,38251.0
2023-08-30 12:25:00,57.73,57.79,57.7,57.75,57924.0,57.369,57.4286,57.3391,57.3888,57924.0
2023-08-30 12:30:00,57.75,57.83,57.74,57.8,26997.0,57.3888,57.4683,57.3789,57.4385,26997.0
2023-08-30 12:35:00,57.79,57.79,57.64,57.69,28812.0,57.4286,57.4286,57.2795,57.3292,28812.0
2023-08-30 12:40:00,57.69,57.77,57.66,57.75,21981.0,57.3292,57.4087,57.2994,57.3888,21981.0
2023-08-30 12:45:00,57.74,57.79,57.66,57.68,36501.0,57.3789,57.4286,57.2994,57.3193,36501.0
2023-08-30 12:50:00,57.67,57.72,57.57,57.58,45622.0,57.3093,57.359,57.21,57.2199,45622.0
2023-08-30 12:55:00,57.58,57.65,57.55,57.64,24731.0,57.2199,57.2895,57.1901,57.2795,24731.0
2023-08-30 13:00:00,57.63,57.65,57.56,57.59,27047.0,57.2696,57.2895,57.2,57.2298,27047.0
2023-08-30 13:05:00,57.58,57.63,57.56,57.61,27539.0,57.2199,57.2696,57.2,57.2497,27539.0
2023-08-30 13:10:00,57.61,57.62,57.56,57.61,73317.0,57.2497,57.2596,57.2,57.2497,73317.0
2023-08-30 13:15:00,57.62,57.65,57.52,57.53,89734.0,57.2596,57.2895,57.1603,57.1702,89734.0
2023-08-30 13:20:00,57.53,57.58,57.47,57.52,98876.0,57.1702,57.2199,57.1106,57.1603,98876.0
2023-08-30 13:25:00,57.52,57.57,57.45,57.48,60683.0,57.1603,57.21,57.0907,57.1205,60683.0
2023-08-30 13:30:00,57.48,57.64,57.47,57.61,52054.0,57.1205,57.2795,57.1106,57.2497,52054.0
2023-08-30 13:35:00,57.61,57.66,57.59,57.63,35386.0,57.2497,57.2994,57.2298,57.2696,35386.0
2023-08-30 13:40:00,57.63,57.66,57.59,57.62,35438.0,57.2696,57.2994,57.2298,57.2596,35438.0
2023-08-30 13:45:00,57.62,57.68,57.56,57.68,52117.0,57.2596,57.3193,57.2,57.3193,52117.0
2023-08-30 13:50:00,57.68,57.69,57.5,57.51,42818.0,57.3193,57.3292,57.1404,57.1503,42818.0
2023-08-30 13:55:00,57.52,57.54,57.38,57.49,64778.0,57.1603,57.1801,57.0211,57.1305,64778.0
2023-08-30 14:00:00,57.48,57.53,57.43,57.51,33922.0,57.1205,57.1702,57.0708,57.1503,33922.0
2023-08-30 14:05:00,57.51,57.53,57.3,57.33,47677.0,57.1503,57.1702,56.9416,56.9715,47677.0
2023-08-30 14:10:00,57.33,57.43,57.24,57.42,67564.0,56.9715,57.0708,56.882,57.0609,67564.0
2023-08-30 14:15:00,57.42,57.48,57.3,57.37,31644.0,57.0609,57.1205,56.9416,57.0112,31644.0
2023-08-30 14:20:00,57.37,57.41,57.33,57.35,33871.0,57.0112,57.051,56.9715,56.9913,33871.0
2023-08-30 14:25:00,57.34,57.34,57.18,57.2,73526.0,56.9814,56.9814,56.8224,56.8423,73526.0
2023-08-30 14:30:00,57.19,57.31,57.18,57.31,63872.0,56.8323,56.9516,56.8224,56.9516,63872.0
2023-08-30 14:35:00,57.31,57.39,57.28,57.35,40128.0,56.9516,57.0311,56.9218,56.9913,40128.0
2023-08-30 14:40:00,57.35,57.46,57.35,57.45,50383.0,56.9913,57.1006,56.9913,57.0907,50383.0
2023-08-30 14:45:00,57.46,57.5,57.43,57.47,53166.0,57.1006,57.1404,57.0708,57.1106,53166.0
2023-08-30 14:50:00,57.47,57.61,57.45,57.5,61968.0,57.1106,57.2497,57.0907,57.1404,61968.0
2023-08-30 14:55:00,57.5,57.58,57.49,57.55,31481.0,57.1404,57.2199,57.1305,57.1901,31481.0
2023-08-30 15:00:00,57.55,57.65,57.55,57.64,57662.0,57.1901,57.2895,57.1901,57.2795,57662.0
2023-08-30 15:05:00,57.65,57.67,57.58,57.59,47536.0,57.2895,57.3093,57.2199,57.2298,47536.0
2023-08-30 15:10:00,57.6,57.66,57.55,57.63,51427.0,57.2398,57.2994,57.1901,57.2696,51427.0
2023-08-30 15:15:00,57.63,57.64,57.56,57.59,46099.0,57.2696,57.2795,57.2,57.2298,46099.0
2023-08-30 15:20:00,57.59,57.59,57.43,57.45,47857.0,57.2298,57.2298,57.0708,57.0907,47857.0
2023-08-30 15:25:00,57.46,57.46,57.38,57.39,53337.0,57.1006,57.1006,57.0211,57.0311,53337.0
2023-08-30 15:30:00,57.38,57.43,57.33,57.37,52050.0,57.0211,57.0708,56.9715,57.0112,52050.0
2023-08-30 15:35:00,57.37,57.44,57.35,57.38,65810.0,57.0112,57.0808,56.9913,57.0211,65810.0
2023-08-30 15:40:00,57.38,57.47,57.37,57.41,102548.0,57.0211,57.1106,57.0112,57.051,102548.0
2023-08-30 15:45:00,57.41,57.42,57.28,57.29,113442.0,57.051,57.0609,56.9218,56.9317,113442.0
2023-08-30 15:50:00,57.28,57.32,57.19,57.2,171125.0,56.9218,56.9615,56.8323,56.8423,171125.0
2023-08-30 15:55:00,57.21,57.37,57.2,57.34,435692.0,56.8522,57.0112,56.8423,56.9814,435692.0
2023-08-31 09:30:00,57.34,57.73,57.34,57.4,155333.0,56.9814,57.369,56.9814,57.041,155333.0
2023-08-31 09:35:00,57.38,57.84,57.37,57.73,96622.0,57.0211,57.4783,57.0112,57.369,96622.0
2023-08-31 09:40:00,57.73,57.75,57.47,57.69,58488.0,57.369,57.3888,57.1106,57.3292,58488.0
2023-08-31 09:45:00,57.7,57.9,57.54,57.89,120520.0,57.3391,57.5379,57.1801,57.528,120520.0
2023-08-31 09:50:00,57.88,58.35,57.81,58.28,137444.0,57.518,57.9851,57.4485,57.9155,137444.0
2023-08-31 09:55:00,58.29,58.5,58.24,58.49,125372.0,57.9254,58.1341,57.8758,58.1242,125372.0
2023-08-31 10:00:00,58.5,58.54,58.35,58.37,131566.0,58.1341,58.1739,57.9851,58.0049,131566.0
2023-08-31 10:05:00,58.37,58.42,58.15,58.29,138702.0,58.0049,58.0546,57.7863,57.9254,138702.0
2023-08-31 10:10:00,58.31,58.38,58.14,58.36,81616.0,57.9453,58.0149,57.7764,57.995,81616.0
2023-08-31 10:15:00,58.35,58.45,58.29,58.43,87314.0,57.9851,58.0844,57.9254,58.0646,87314.0
2023-08-31 10:20:00,58.43,58.55,58.29,58.3,70729.0,58.0646,58.1838,57.9254,57.9354,70729.0
2023-08-31 10:25:00,58.3,58.49,58.29,58.43,37515.0,57.9354,58.1242,57.9254,58.0646,37515.0
2023-08-31 10:30:00,58.43,58.65,58.41,58.65,48926.0,58.0646,58.2832,58.0447,58.2832,48926.0
2023-08-31 10:35:00,58.65,58.65,58.54,58.6,46490.0,58.2832,58.2832,58.1739,58.2335,46490.0
2023-08-31 10:40:00,58.59,58.61,58.5,58.52,56400.0,58.2236,58.2434,58.1341,58.154,56400.0
2023-08-31 10:45:00,58.52,58.6,58.45,58.53,70666.0,58.154,58.2335,58.0844,58.1639,70666.0
2023-08-31 10:50:00,58.53,58.55,58.26,58.34,64530.0,58.1639,58.1838,57.8956,57.9751,64530.0
2023-08-31 10:55:00,58.34,58.39,58.23,58.38,77063.0,57.9751,58.0248,57.8658,58.0149,77063.0
2023-08-31 11:00:00,58.38,58.4,58.24,58.37,39676.0,58.0149,58.0348,57.8758,58.0049,39676.0
2023-08-31 11:05:00,58.37,58.37,58.24,58.34,56324.0,58.0049,58.0049,57.8758,57.9751,56324.0
2023-08-31 11:10:00,58.35,58.41,58.3,58.36,70102.0,57.9851,58.0447,57.9354,57.995,70102.0
2023-08-31 11:15:00,58.36,58.4,58.3,58.37,46356.0,57.995,58.0348,57.9354,58.0049,46356.0
2023-08-31 11:20:00,58.36,58.36,58.21,58.23,42021.0,57.995,57.995,57.846,57.8658,42021.0
2023-08-31 11:25:00,58.22,58.31,58.11,58.26,43681.0,57.8559,57.9453,57.7466,57.8956,43681.0
2023-08-31 11:30:00,58.26,58.31,58.12,58.15,43229.0,57.8956,57.9453,57.7565,57.7863,43229.0
2023-08-31 11:35:00,58.15,58.23,58.08,58.17,53321.0,57.7863,57.8658,57.7168,57.8062,53321.0
2023-08-31 11:40:00,58.17,58.19,58.05,58.08,41261.0,57.8062,57.8261,57.687,57.7168,41261.0
2023-08-31 11:45:00,58.09,58.17,58.03,58.09,55083.0,57.7267,57.8062,57.6671,57.7267,55083.0
2023-08-31 11:50:00,58.08,58.14,58.0,58.04,37352.0,57.7168,57.7764,57.6373,57.677,37352.0
2023-08-31 11:55:00,58.03,58.05,57.96,58.01,44547.0,57.6671,57.687,57.5975,57.6472,44547.0
2023-08-31 12:00:00,58.0,58.05,57.87,57.96,51778.0,57.6373,57.687,57.5081,57.5975,51778.0
2023-08-31 12:05:00,57.95,58.05,57.95,58.04,35590.0,57.5876,57.687,57.5876,57.677,35590.0
2023-08-31 12:10:00,58.04,58.09,57.98,58.01,43833.0,57.677,57.7267,57.6174,57.6472,43833.0
2023-08-31 12:15:00,58.0,58.01,57.86,57.89,59243.0,57.6373,57.6472,57.4981,57.528,59243.0
2023-08-31 12:20:00,57.9,57.91,57.65,57.7,32289.0,57.5379,57.5478,57.2895,57.3391,32289.0
2023-08-31 12:25:00,57.7,57.87,57.7,57.87,37383.0,57.3391,57.5081,57.3391,57.5081,37383.0
2023-08-31 12:30:00,57.88,57.96,57.84,57.88,41257.0,57.518,57.5975,57.4783,57.518,41257.0
2023-08-31 12:35:00,57.88,57.92,57.83,57.88,36793.0,57.518,57.5578,57.4683,57.518,36793.0
2023-08-31 12:40:00,57.87,57.94,57.73,57.81,58147.0,57.5081,57.5776,57.369,57.4485,58147.0
2023-08-31 12:45:00,57.82,57.82,57.62,57.65,51346.0,57.4584,57.4584,57.2596,57.2895,51346.0
2023-08-31 12:50:00,57.66,57.79,57.65,57.73,63169.0,57.2994,57.4286,57.2895,57.369,63169.0
2023-08-31 12:55:00,57.74,57.82,57.74,57.79,25875.0,57.3789,57.4584,57.3789,57.4286,25875.0
2023-08-31 13:00:00,57.8,57.89,57.76,57.88,29745.0,57.4385,57.528,57.3988,57.518,29745.0
2023-08-31 13:05:00,57.89,57.89,57.82,57.87,40816.0,57.528,57.528,57.4584,57.5081,40816.0
2023-08-31 13:10:00,57.87,57.93,57.84,57.93,47746.0,57.5081,57.5677,57.4783,57.5677,47746.0
2023-08-31 13:15:00,57.93,58.07,57.92,58.07,58588.0,57.5677,57.7068,57.5578,57.7068,58588.0
2023-08-31 13:20:00,58.08,58.15,58.04,58.08,51039.0,57.7168,57.7863,57.677,57.7168,51039.0
2023-08-31 13:25:00,58.09,58.14,58.05,58.11,35529.0,57.7267,57.7764,57.687,57.7466,35529.0
2023-08-31 13:30:00,58.11,58.14,58.06,58.11,25429.0,57.7466,57.7764,57.6969,57.7466,25429.0
2023-08-31 13:35:00,58.12,58.16,58.06,58.15,34579.0,57.7565,57.7963,57.6969,57.7863,34579.0
2023-08-31 13:40:00,58.16,58.22,58.1,58.2,54578.0,57.7963,57.8559,57.7366,57.836,54578.0
2023-08-31 13:45:00,58.19,58.19,58.01,58.02,74105.0,57.8261,57.8261,57.6472,57.6571,74105.0
2023-08-31 13:50:00,58.01,58.06,57.94,58.01,28169.0,57.6472,57.6969,57.5776,57.6472,28169.0
2023-08-31 13:55:00,58.02,58.06,57.99,58.05,23745.0,57.6571,57.6969,57.6273,57.687,23745.0
2023-08-31 14:00:00,58.05,58.15,58.04,58.14,48778.0,57.687,57.7863,57.677,57.7764,48778.0
2023-08-31 14:05:00,58.14,58.25,58.12,58.24,37302.0,57.7764,57.8857,57.7565,57.8758,37302.0
2023-08-31 14:10:00,58.25,58.35,58.22,58.35,62289.0,57.8857,57.9851,57.8559,57.9851,62289.0
2023-08-31 14:15:00,58.34,58.4,58.34,58.36,30270.0,57.9751,58.0348,57.9751,57.995,30270.0
2023-08-31 14:20:00,58.37,58.48,58.36,58.48,38872.0,58.0049,58.1143,57.995,58.1143,38872.0
2023-08-31 14:25:00,58.48,58.48,58.39,58.4,45245.0,58.1143,58.1143,58.0248,58.0348,45245.0
2023-08-31 14:30:00,58.41,58.44,58.37,58.43,27632.0,58.0447,58.0745,58.0049,58.0646,27632.0
2023-08-31 14:35:00,58.43,58.43,58.34,58.38,49349.0,58.0646,58.0646,57.9751,58.0149,49349.0
2023-08-31 14:40:00,58.39,58.39,58.24,58.28,28973.0,58.0248,58.0248,57.8758,57.9155,28973.0
2023-08-31 14:45:00,58.29,58.37,58.26,58.34,48824.0,57.9254,58.0049,57.8956,57.9751,48824.0
2023-08-31 14:50:00,58.34,58.38,58.22,58.26,37882.0,57.9751,58.0149,57.8559,57.8956,37882.0
2023-08-31 14:55:00,58.25,58.28,58.2,58.24,29044.0,57.8857,57.9155,57.836,57.8758,29044.0
2023-08-31 15:00:00,58.24,58.3,58.22,58.26,35384.0,57.8758,57.9354,57.8559,57.8956,35384.0
2023-08-31 15:05:00,58.26,58.32,58.21,58.3,45309.0,57.8956,57.9553,57.846,57.9354,45309.0
2023-08-31 15:10:00,58.3,58.39,58.24,58.25,138694.0,57.9354,58.0248,57.8758,57.8857,138694.0
2023-08-31 15:15:00,58.27,58.34,58.2,58.26,31578.0,57.9056,57.9751,57.836,57.8956,31578.0
2023-08-31 15:20:00,58.26,58.31,58.24,58.26,44801.0,57.8956,57.9453,57.8758,57.8956,44801.0
2023-08-31 15:25:00,58.27,58.33,58.24,58.32,57904.0,57.9056,57.9652,57.8758,57.9553,57904.0
2023-08-31 15:30:00,58.32,58.36,58.23,58.28,60563.0,57.9553,57.995,57.8658,57.9155,60563.0
2023-08-31 15:35:00,58.27,58.27,58.16,58.21,68769.0,57.9056,57.9056,57.7963,57.846,68769.0
2023-08-31 15:40:00,58.2,58.23,58.11,58.16,64475.0,57.836,57.8658,57.7466,57.7963,64475.0
2023-08-31 15:45:00,58.15,58.19,58.09,58.12,78250.0,57.7863,57.8261,57.7267,57.7565,78250.0
2023-08-31 15:50:00,58.12,58.49,58.12,58.42,465741.0,57.7565,58.1242,57.7565,58.0546,465741.0
2023-08-31 15:55:00,58.42,58.45,58.2,58.21,649747.0,58.0546,58.0844,57.836,57.846,649747.0
2023-09-01 09:30:00,58.89,59.3,58.7,58.96,203851.0,58.5217,58.9291,58.3329,58.5913,203851.0
2023-09-01 09:35:00,58.94,59.08,58.39,58.45,153638.0,58.5714,58.7105,58.0248,58.0844,153638.0
2023-09-01 09:40:00,58.47,58.65,58.2,58.55,104403.0,58.1043,58.2832,57.836,58.1838,104403.0
2023-09-01 09:45:00,58.52,58.52,57.93,58.01,126466.0,58.154,58.154,57.5677,57.6472,126466.0
2023-09-01 09:50:00,57.99,58.15,57.89,58.0,81915.0,57.6273,57.7863,57.528,57.6373,81915.0
2023-09-01 09:55:00,58.01,58.38,57.99,58.34,67307.0,57.6472,58.0149,57.6273,57.9751,67307.0
2023-09-01 10:00:00,58.34,58.35,57.95,58.19,104677.0,57.9751,57.9851,57.5876,57.8261,104677.0
2023-09-01 10:05:00,58.18,58.28,57.98,58.23,89523.0,57.8161,57.9155,57.6174,57.8658,89523.0
2023-09-01 10:10:00,58.22,58.37,58.2,58.33,72732.0,57.8559,58.0049,57.836,57.9652,72732.0
2023-09-01 10:15:00,58.34,58.42,58.2,58.37,80565.0,57.9751,58.0546,57.836,58.0049,80565.0
2023-09-01 10:20:00,58.36,58.49,58.18,58.31,64178.0,57.995,58.1242,57.8161,57.9453,64178.0
2023-09-01 10:25:00,58.3,58.47,58.24,58.46,51120.0,57.9354,58.1043,57.8758,58.0944,51120.0
2023-09-01 10:30:00,58.41,58.42,57.92,57.92,63377.0,58.0447,58.0546,57.5578,57.5578,63377.0
2023-09-01 10:35:00,57.91,58.18,57.91,58.14,52803.0,57.5478,57.8161,57.5478,57.7764,52803.0
2023-09-01 10:40:00,58.14,58.15,58.01,58.07,56870.0,57.7764,57.7863,57.6472,57.7068,56870.0
2023-09-01 10:45:00,58.08,58.12,57.86,57.95,76065.0,57.7168,57.7565,57.4981,57.5876,76065.0
2023-09-01 10:50:00,57.96,58.08,57.89,57.95,45633.0,57.5975,57.7168,57.528,57.5876,45633.0
2023-09-01 10:55:00,57.91,58.0,57.83,57.96,43020.0,57.5478,57.6373,57.4683,57.5975,43020.0
2023-09-01 11:00:00,57.94,57.99,57.89,57.9,41282.0,57.5776,57.6273,57.528,57.5379,41282.0
2023-09-01 11:05:00,57.89,57.89,57.74,57.81,50308.0,57.528,57.528,57.3789,57.4485,50308.0
2023-09-01 11:10:00,57.82,57.89,57.78,57.85,39954.0,57.4584,57.528,57.4186,57.4882,39954.0
2023-09-01 11:15:00,57.84,57.99,57.82,57.98,41866.0,57.4783,57.6273,57.4584,57.6174,41866.0
2023-09-01 11:20:00,57.98,58.06,57.94,58.05,45683.0,57.6174,57.6969,57.5776,57.687,45683.0
2023-09-01 11:25:00,58.06,58.09,57.93,57.96,71364.0,57.6969,57.7267,57.5677,57.5975,71364.0
2023-09-01 11:30:00,57.97,58.05,57.91,57.99,61695.0,57.6075,57.687,57.5478,57.6273,61695.0
2023-09-01 11:35:00,57.98,58.04,57.93,57.97,32806.0,57.6174,57.677,57.5677,57.6075,32806.0
2023-09-01 11:40:00,57.95,58.01,57.94,57.97,47945.0,57.5876,57.6472,57.5776,57.6075,47945.0
2023-09-01 11:45:00,57.96,57.97,57.77,57.78,58250.0,57.5975,57.6075,57.4087,57.4186,58250.0
2023-09-01 11:50:00,57.79,57.81,57.69,57.79,79835.0,57.4286,57.4485,57.3292,57.4286,79835.0
2023-09-01 11:55:00,57.76,57.85,57.76,57.81,30035.0,57.3988,57.4882,57.3988,57.4485,30035.0
2023-09-01 12:00:00,57.8,57.86,57.76,57.79,58085.0,57.4385,57.4981,57.3988,57.4286,58085.0
2023-09-01 12:05:00,57.79,57.9,57.78,57.89,51493.0,57.4286,57.5379,57.4186,57.528,51493.0
2023-09-01 12:10:00,57.88,57.95,57.86,57.91,116434.0,57.518,57.5876,57.4981,57.5478,116434.0
2023-09-01 12:15:00,57.92,57.92,57.83,57.85,68720.0,57.5578,57.5578,57.4683,57.4882,68720.0
2023-09-01 12:20:00,57.85,57.94,57.79,57.9,64286.0,57.4882,57.5776,57.4286,57.5379,64286.0
2023-09-01 12:25:00,57.9,57.98,57.84,57.84,61498.0,57.5379,57.6174,57.4783,57.4783,61498.0
2023-09-01 12:30:00,57.84,57.91,57.81,57.86,66623.0,57.4783,57.5478,57.4485,57.4981,66623.0
2023-09-01 12:35:00,57.87,57.87,57.72,57.8,59304.0,57.5081,57.5081,57.359,57.4385,59304.0
2023-09-01 12:40:00,57.8,57.85,57.74,57.79,40910.0,57.4385,57.4882,57.3789,57.4286,40910.0
2023-09-01 12:45:00,57.8,57.84,57.76,57.84,47127.0,57.4385,57.4783,57.3988,57.4783,47127.0
2023-09-01 12:50:00,57.84,58.01,57.81,57.96,72464.0,57.4783,57.6472,57.4485,57.5975,72464.0
2023-09-01 12:55:00,57.96,58.05,57.94,58.03,51584.0,57.5975,57.687,57.5776,57.6671,51584.0
2023-09-01 13:00:00,58.03,58.06,57.96,57.98,47912.0,57.6671,57.6969,57.5975,57.6174,47912.0
2023-09-01 13:05:00,57.98,58.06,57.94,58.01,31903.0,57.6174,57.6969,57.5776,57.6472,31903.0
2023-09-01 13:10:00,58.02,58.09,57.99,58.06,23447.0,57.6571,57.7267,57.6273,57.6969,23447.0
2023-09-01 13:15:00,58.05,58.09,58.02,58.09,37861.0,57.687,57.7267,57.6571,57.7267,37861.0
2023-09-01 13:20:00,58.09,58.13,58.02,58.02,55941.0,57.7267,57.7665,57.6571,57.6571,55941.0
2023-09-01 13:25:00,58.01,58.02,57.94,57.97,31396.0,57.6472,57.6571,57.5776,57.6075,31396.0
2023-09-01 13:30:00,57.97,58.06,57.96,58.01,27405.0,57.6075,57.6969,57.5975,57.6472,27405.0
2023-09-01 13:35:00,58.01,58.08,57.99,58.01,23315.0,57.6472,57.7168,57.6273,57.6472,23315.0
2023-09-01 13:40:00,58.0,58.01,57.87,57.87,20741.0,57.6373,57.6472,57.5081,57.5081,20741.0
2023-09-01 13:45:00,57.87,57.91,57.74,57.78,96144.0,57.5081,57.5478,57.3789,57.4186,96144.0
2023-09-01 13:50:00,57.78,57.82,57.76,57.79,58570.0,57.4186,57.4584,57.3988,57.4286,58570.0
2023-09-01 13:55:00,57.78,57.85,57.77,57.84,26483.0,57.4186,57.4882,57.4087,57.4783,26483.0
2023-09-01 14:00:00,57.85,57.96,57.82,57.95,28454.0,57.4882,57.5975,57.4584,57.5876,28454.0
2023-09-01 14:05:00,57.96,57.97,57.88,57.93,34827.0,57.5975,57.6075,57.518,57.5677,34827.0
2023-09-01 14:10:00,57.94,57.94,57.81,57.82,19479.0,57.5776,57.5776,57.4485,57.4584,19479.0
2023-09-01 14:15:00,57.82,57.82,57.75,57.78,39431.0,57.4584,57.4584,57.3888,57.4186,39431.0
2023-09-01 14:20:00,57.77,57.82,57.63,57.66,73497.0,57.4087,57.4584,57.2696,57.2994,73497.0
2023-09-01 14:25:00,57.65,57.65,57.44,57.46,172930.0,57.2895,57.2895,57.0808,57.1006,172930.0
2023-09-01 14:30:00,57.45,57.53,57.42,57.48,66970.0,57.0907,57.1702,57.0609,57.1205,66970.0
2023-09-01 14:35:00,57.49,57.56,57.43,57.52,76439.0,57.1305,57.2,57.0708,57.1603,76439.0
2023-09-01 14:40:00,57.52,57.57,57.5,57.52,39031.0,57.1603,57.21,57.1404,57.1603,39031.0
2023-09-01 14:45:00,57.53,57.61,57.52,57.59,59009.0,57.1702,57.2497,57.1603,57.2298,59009.0
2023-09-01 14:50:00,57.59,57.66,57.59,57.63,45055.0,57.2298,57.2994,57.2298,57.2696,45055.0
2023-09-01 14:55:00,57.64,57.67,57.62,57.65,40495.0,57.2795,57.3093,57.2596,57.2895,40495.0
2023-09-01 15:00:00,57.66,57.7,57.64,57.69,68007.0,57.2994,57.3391,57.2795,57.3292,68007.0
2023-09-01 15:05:00,57.69,57.8,57.67,57.8,96480.0,57.3292,57.4385,57.3093,57.4385,96480.0
2023-09-01 15:10:00,57.8,57.89,57.76,57.85,58776.0,57.4385,57.528,57.3988,57.4882,58776.0
2023-09-01 15:15:00,57.85,57.86,57.69,57.72,40922.0,57.4882,57.4981,57.3292,57.359,40922.0
2023-09-01 15:20:00,57.73,57.77,57.71,57.76,44099.0,57.369,57.4087,57.3491,57.3988,44099.0
2023-09-01 15:25:00,57.77,57.83,57.75,57.8,49524.0,57.4087,57.4683,57.3888,57.4385,49524.0
2023-09-01 15:30:00,57.8,57.84,57.75,57.81,71636.0,57.4385,57.4783,57.3888,57.4485,71636.0
2023-09-01 15:35:00,57.81,57.83,57.71,57.78,69378.0,57.4485,57.4683,57.3491,57.4186,69378.0
2023-09-01 15:40:00,57.78,57.85,57.77,57.78,59347.0,57.4186,57.4882,57.4087,57.4186,59347.0
2023-09-01 15:45:00,57.78,57.83,57.75,57.81,91230.0,57.4186,57.4683,57.3888,57.4485,91230.0
2023-09-01 15:50:00,57.81,57.94,57.75,57.92,117754.0,57.4485,57.5776,57.3888,57.5578,117754.0
2023-09-01 15:55:00,57.93,58.01,57.91,57.95,460579.0,57.5677,57.6472,57.5478,57.5876,460579.0
2023-09-05 09:30:00,57.75,57.79,57.28,57.47,146411.0,57.3888,57.4286,56.9218,57.1106,146411.0
2023-09-05 09:35:00,57.44,57.87,57.35,57.85,70802.0,57.0808,57.5081,56.9913,57.4882,70802.0
2023-09-05 09:40:00,57.85,58.09,57.81,57.82,104961.0,57.4882,57.7267,57.4485,57.4584,104961.0
2023-09-05 09:45:00,57.84,58.18,57.82,57.95,86872.0,57.4783,57.8161,57.4584,57.5876,86872.0
2023-09-05 09:50:00,57.94,57.98,57.71,57.75,98127.0,57.5776,57.6174,57.3491,57.3888,98127.0
2023-09-05 09:55:00,57.72,57.75,57.46,57.57,45546.0,57.359,57.3888,57.1006,57.21,45546.0
2023-09-05 10:00:00,57.58,57.64,57.39,57.4,64023.0,57.2199,57.2795,57.0311,57.041,64023.0
2023-09-05 10:05:00,57.41,57.62,57.37,57.48,137675.0,57.051,57.2596,57.0112,57.1205,137675.0
2023-09-05 10:10:00,57.48,57.61,57.45,57.49,111228.0,57.1205,57.2497,57.0907,57.1305,111228.0
2023-09-05 10:15:00,57.45,57.5,57.33,57.47,79157.0,57.0907,57.1404,56.9715,57.1106,79157.0
2023-09-05 10:20:00,57.48,57.74,57.45,57.71,116319.0,57.1205,57.3789,57.0907,57.3491,116319.0
2023-09-05 10:25:00,57.72,57.75,57.37,57.43,87734.0,57.359,57.3888,57.0112,57.0708,87734.0
2023-09-05 10:30:00,57.42,57.65,57.41,57.51,39362.0,57.0609,57.2895,57.051,57.1503,39362.0
2023-09-05 10:35:00,57.51,57.76,57.51,57.61,46058.0,57.1503,57.3988,57.1503,57.2497,46058.0
2023-09-05 10:40:00,57.62,57.69,57.58,57.69,29615.0,57.2596,57.3292,57.2199,57.3292,29615.0
2023-09-05 10:45:00,57.69,57.81,57.58,57.78,42973.0,57.3292,57.4485,57.2199,57.4186,42973.0
2023-09-05 10:50:00,57.78,57.93,57.74,57.87,45383.0,57.4186,57.5677,57.3789,57.5081,45383.0
2023-09-05 10:55:00,57.86,57.92,57.82,57.89,23094.0,57.4981,57.5578,57.4584,57.528,23094.0
2023-09-05 11:00:00,57.9,58.23,57.89,58.23,75127.0,57.5379,57.8658,57.528,57.8658,75127.0
2023-09-05 11:05:00,58.23,58.33,58.2,58.33,81004.0,57.8658,57.9652,57.836,57.9652,81004.0
2023-09-05 11:10:00,58.33,58.33,58.21,58.23,60597.0,57.9652,57.9652,57.846,57.8658,60597.0
2023-09-05 11:15:00,58.23,58.28,58.18,58.23,42103.0,57.8658,57.9155,57.8161,57.8658,42103.0
2023-09-05 11:20:00,58.23,58.26,58.05,58.06,44005.0,57.8658,57.8956,57.687,57.6969,44005.0
2023-09-05 11:25:00,58.04,58.1,57.88,57.88,40895.0,57.677,57.7366,57.518,57.518,40895.0
2023-09-05 11:30:00,57.89,57.98,57.84,57.89,28014.0,57.528,57.6174,57.4783,57.528,28014.0
2023-09-05 11:35:00,57.88,57.91,57.76,57.82,33011.0,57.518,57.5478,57.3988,57.4584,33011.0
2023-09-05 11:40:00,57.82,57.84,57.73,57.78,26493.0,57.4584,57.4783,57.369,57.4186,26493.0
2023-09-05 11:45:00,57.79,57.99,57.78,57.97,35587.0,57.4286,57.6273,57.4186,57.6075,35587.0
2023-09-05 11:50:00,57.97,57.99,57.83,57.84,28062.0,57.6075,57.6273,57.4683,57.4783,28062.0
2023-09-05 11:55:00,57.82,58.02,57.82,57.96,31682.0,57.4584,57.6571,57.4584,57.5975,31682.0
2023-09-05 12:00:00,57.93,58.16,57.9,58.02,44133.0,57.5677,57.7963,57.5379,57.6571,44133.0
2023-09-05 12:05:00,58.03,58.06,57.91,57.98,38753.0,57.6671,57.6969,57.5478,57.6174,38753.0
2023-09-05 12:10:00,57.97,58.08,57.94,58.06,65396.0,57.6075,57.7168,57.5776,57.6969,65396.0
2023-09-05 12:15:00,58.05,58.1,57.98,58.07,46703.0,57.687,57.7366,57.6174,57.7068,46703.0
2023-09-05 12:20:00,58.09,58.16,58.07,58.13,25113.0,57.7267,57.7963,57.7068,57.7665,25113.0
2023-09-05 12:25:00,58.13,58.15,58.04,58.07,10285.0,57.7665,57.7863,57.677,57.7068,10285.0
2023-09-05 12:30:00,58.08,58.19,58.06,58.17,29207.0,57.7168,57.8261,57.6969,57.8062,29207.0
2023-09-05 12:35:00,58.16,58.25,58.15,58.22,19244.0,57.7963,57.8857,57.7863,57.8559,19244.0
2023-09-05 12:40:00,58.23,58.23,58.17,58.23,25786.0,57.8658,57.8658,57.8062,57.8658,25786.0
2023-09-05 12:45:00,58.24,58.26,58.18,58.19,22786.0,57.8758,57.8956,57.8161,57.8261,22786.0
2023-09-05 12:50:00,58.18,58.29,58.16,58.29,34685.0,57.8161,57.9254,57.7963,57.9254,34685.0
2023-09-05 12:55:00,58.27,58.27,58.21,58.23,17219.0,57.9056,57.9056,57.846,57.8658,17219.0
2023-09-05 13:00:00,58.24,58.27,58.15,58.16,23774.0,57.8758,57.9056,57.7863,57.7963,23774.0
2023-09-05 13:05:00,58.16,58.21,58.13,58.14,17775.0,57.7963,57.846,57.7665,57.7764,17775.0
2023-09-05 13:10:00,58.13,58.16,58.08,58.12,20065.0,57.7665,57.7963,57.7168,57.7565,20065.0
2023-09-05 13:15:00,58.14,58.16,58.12,58.14,25319.0,57.7764,57.7963,57.7565,57.7764,25319.0
2023-09-05 13:20:00,58.13,58.24,58.05,58.18,32158.0,57.7665,57.8758,57.687,57.8161,32158.0
2023-09-05 13:25:00,58.18,58.19,58.03,58.06,26594.0,57.8161,57.8261,57.6671,57.6969,26594.0
2023-09-05 13:30:00,58.06,58.12,58.03,58.08,28919.0,57.6969,57.7565,57.6671,57.7168,28919.0
2023-09-05 13:35:00,58.08,58.14,58.06,58.12,16652.0,57.7168,57.7764,57.6969,57.7565,16652.0
2023-09-05 13:40:00,58.12,58.18,58.09,58.18,17378.0,57.7565,57.8161,57.7267,57.8161,17378.0
2023-09-05 13:45:00,58.19,58.2,58.07,58.1,16414.0,57.8261,57.836,57.7068,57.7366,16414.0
2023-09-05 13:50:00,58.09,58.18,58.09,58.18,13628.0,57.7267,57.8161,57.7267,57.8161,13628.0
2023-09-05 13:55:00,58.18,58.21,58.13,58.21,24189.0,57.8161,57.846,57.7665,57.846,24189.0
2023-09-05 14:00:00,58.21,58.3,58.17,58.19,25505.0,57.846,57.9354,57.8062,57.8261,25505.0
2023-09-05 14:05:00,58.18,58.22,58.17,58.21,17525.0,57.8161,57.8559,57.8062,57.846,17525.0
2023-09-05 14:10:00,58.21,58.29,58.19,58.24,21192.0,57.846,57.9254,57.8261,57.8758,21192.0
2023-09-05 14:15:00,58.24,58.37,58.23,58.35,33621.0,57.8758,58.0049,57.8658,57.9851,33621.0
2023-09-05 14:20:00,58.36,58.39,58.31,58.37,23990.0,57.995,58.0248,57.9453,58.0049,23990.0
2023-09-05 14:25:00,58.37,58.42,58.33,58.4,30555.0,58.0049,58.0546,57.9652,58.0348,30555.0
2023-09-05 14:30:00,58.41,58.41,58.23,58.26,36514.0,58.0447,58.0447,57.8658,57.8956,36514.0
2023-09-05 14:35:00,58.25,58.27,58.21,58.25,17586.0,57.8857,57.9056,57.846,57.8857,17586.0
2023-09-05 14:40:00,58.23,58.24,58.2,58.23,13462.0,57.8658,57.8758,57.836,57.8658,13462.0
2023-09-05 14:45:00,58.22,58.29,58.22,58.28,24824.0,57.8559,57.9254,57.8559,57.9155,24824.0
2023-09-05 14:50:00,58.27,58.32,58.23,58.26,18966.0,57.9056,57.9553,57.8658,57.8956,18966.0
2023-09-05 14:55:00,58.25,58.29,58.19,58.29,31989.0,57.8857,57.9254,57.8261,57.9254,31989.0
2023-09-05 15:00:00,58.28,58.28,58.17,58.21,35030.0,57.9155,57.9155,57.8062,57.846,35030.0
2023-09-05 15:05:00,58.22,58.23,58.12,58.12,25071.0,57.8559,57.8658,57.7565,57.7565,25071.0
2023-09-05 15:10:00,58.12,58.13,58.01,58.08,43835.0,57.7565,57.7665,57.6472,57.7168,43835.0
2023-09-05 15:15:00,58.06,58.08,58.0,58.03,42252.0,57.6969,57.7168,57.6373,57.6671,42252.0
2023-09-05 15:20:00,58.03,58.12,58.03,58.11,23708.0,57.6671,57.7565,57.6671,57.7466,23708.0
2023-09-05 15:25:00,58.11,58.12,58.03,58.11,59270.0,57.7466,57.7565,57.6671,57.7466,59270.0
2023-09-05 15:30:00,58.11,58.13,58.08,58.11,41825.0,57.7466,57.7665,57.7168,57.7466,41825.0
2023-09-05 15:35:00,58.11,58.15,58.04,58.09,66756.0,57.7466,57.7863,57.677,57.7267,66756.0
2023-09-05 15:40:00,58.1,58.14,58.05,58.12,52883.0,57.7366,57.7764,57.687,57.7565,52883.0
2023-09-05 15:45:00,58.11,58.11,57.84,57.9,82087.0,57.7466,57.7466,57.4783,57.5379,82087.0
2023-09-05 15:50:00,57.9,58.01,57.84,57.99,214547.0,57.5379,57.6472,57.4783,57.6273,214547.0
2023-09-05 15:55:00,57.97,58.0,57.82,57.9,342685.0,57.6075,57.6373,57.4584,57.5379,342685.0
2023-09-06 09:30:00,57.7,58.0,57.66,57.84,91213.0,57.3391,57.6373,57.2994,57.4783,91213.0
2023-09-06 09:35:00,57.8,58.11,57.77,58.0,54604.0,57.4385,57.7466,57.4087,57.6373,54604.0
2023-09-06 09:40:00,58.0,58.2,57.9,58.03,57255.0,57.6373,57.836,57.5379,57.6671,57255.0
2023-09-06 09:45:00,58.06,58.2,57.93,58.01,47769.0,57.6969,57.836,57.5677,57.6472,47769.0
2023-09-06 09:50:00,57.99,58.24,57.97,58.09,37006.0,57.6273,57.8758,57.6075,57.7267,37006.0
2023-09-06 09:55:00,58.08,58.17,57.99,58.01,22448.0,57.7168,57.8062,57.6273,57.6472,22448.0
2023-09-06 10:00:00,57.98,57.98,57.63,57.65,51796.0,57.6174,57.6174,57.2696,57.2895,51796.0
2023-09-06 10:05:00,57.64,57.72,57.53,57.67,58710.0,57.2795,57.359,57.1702,57.3093,58710.0
2023-09-06 10:10:00,57.67,57.7,57.52,57.58,37420.0,57.3093,57.3391,57.1603,57.2199,37420.0
2023-09-06 10:15:00,57.58,57.9,57.58,57.85,62412.0,57.2199,57.5379,57.2199,57.4882,62412.0
2023-09-06 10:20:00,57.88,57.94,57.8,57.82,34201.0,57.518,57.5776,57.4385,57.4584,34201.0
2023-09-06 10:25:00,57.83,57.91,57.58,57.59,61893.0,57.4683,57.5478,57.2199,57.2298,61893.0
2023-09-06 10:30:00,57.58,57.78,57.57,57.69,41203.0,57.2199,57.4186,57.21,57.3292,41203.0
2023-09-06 10:35:00,57.69,57.81,57.64,57.76,41471.0,57.3292,57.4485,57.2795,57.3988,41471.0
2023-09-06 10:40:00,57.77,57.78,57.47,57.48,59858.0,57.4087,57.4186,57.1106,57.1205,59858.0
2023-09-06 10:45:00,57.48,57.57,57.46,57.5,42558.0,57.1205,57.21,57.1006,57.1404,42558.0
2023-09-06 10:50:00,57.51,57.55,57.25,57.49,80437.0,57.1503,57.1901,56.892,57.1305,80437.0
2023-09-06 10:55:00,57.51,57.53,57.26,57.27,60210.0,57.1503,57.1702,56.9019,56.9118,60210.0
2023-09-06 11:00:00,57.27,57.34,57.17,57.32,86069.0,56.9118,56.9814,56.8125,56.9615,86069.0
2023-09-06 11:05:00,57.33,57.35,56.91,56.93,266275.0,56.9715,56.9913,56.5541,56.574,266275.0
2023-09-06 11:10:00,56.94,57.05,56.9,57.03,171645.0,56.5839,56.6932,56.5441,56.6733,171645.0
2023-09-06 11:15:00,57.02,57.27,56.99,57.22,84722.0,56.6634,56.9118,56.6336,56.8621,84722.0
2023-09-06 11:20:00,57.21,57.33,57.13,57.15,139724.0,56.8522,56.9715,56.7727,56.7926,139724.0
2023-09-06 11:25:00,57.17,57.31,57.13,57.28,57413.0,56.8125,56.9516,56.7727,56.9218,57413.0
2023-09-06 11:30:00,57.25,57.35,57.13,57.17,54100.0,56.892,56.9913,56.7727,56.8125,54100.0
2023-09-06 11:35:00,57.18,57.21,57.07,57.09,55325.0,56.8224,56.8522,56.7131,56.733,55325.0
2023-09-06 11:40:00,57.08,57.19,57.01,57.04,53503.0,56.723,56.8323,56.6535,56.6833,53503.0
2023-09-06 11:45:00,57.03,57.14,57.03,57.14,41930.0,56.6733,56.7826,56.6733,56.7826,41930.0
2023-09-06 11:50:00,57.15,57.17,57.08,57.09,19871.0,56.7926,56.8125,56.723,56.733,19871.0
2023-09-06 11:55:00,57.09,57.18,57.05,57.09,29993.0,56.733,56.8224,56.6932,56.733,29993.0
2023-09-06 12:00:00,57.09,57.13,57.04,57.11,17724.0,56.733,56.7727,56.6833,56.7528,17724.0
2023-09-06 12:05:00,57.11,57.12,56.97,56.97,58929.0,56.7528,56.7628,56.6137,56.6137,58929.0
2023-09-06 12:10:00,56.97,57.02,56.88,56.93,73544.0,56.6137,56.6634,56.5243,56.574,73544.0
2023-09-06 12:15:00,56.95,57.02,56.86,56.92,39929.0,56.5938,56.6634,56.5044,56.564,39929.0
2023-09-06 12:20:00,56.95,56.98,56.86,56.95,41019.0,56.5938,56.6236,56.5044,56.5938,41019.0
2023-09-06 12:25:00,56.97,57.03,56.82,56.82,34350.0,56.6137,56.6733,56.4646,56.4646,34350.0
2023-09-06 12:30:00,56.81,56.83,56.67,56.81,88888.0,56.4547,56.4746,56.3156,56.4547,88888.0
2023-09-06 12:35:00,56.81,56.83,56.73,56.75,29164.0,56.4547,56.4746,56.3752,56.3951,29164.0
2023-09-06 12:40:00,56.75,56.78,56.62,56.64,57136.0,56.3951,56.4249,56.2659,56.2858,57136.0
2023-09-06 12:45:00,56.66,56.69,56.59,56.63,37961.0,56.3056,56.3355,56.2361,56.2758,37961.0
2023-09-06 12:50:00,56.62,56.7,56.55,56.59,38808.0,56.2659,56.3454,56.1963,56.2361,38808.0
2023-09-06 12:55:00,56.59,56.72,56.57,56.67,42591.0,56.2361,56.3653,56.2162,56.3156,42591.0
2023-09-06 13:00:00,56.67,56.75,56.67,56.71,14563.0,56.3156,56.3951,56.3156,56.3553,14563.0
2023-09-06 13:05:00,56.7,56.8,56.68,56.79,27562.0,56.3454,56.4448,56.3255,56.4348,27562.0
2023-09-06 13:10:00,56.81,56.86,56.78,56.85,35556.0,56.4547,56.5044,56.4249,56.4945,35556.0
2023-09-06 13:15:00,56.83,56.99,56.81,56.97,96145.0,56.4746,56.6336,56.4547,56.6137,96145.0
2023-09-06 13:20:00,56.98,56.99,56.92,56.94,30539.0,56.6236,56.6336,56.564,56.5839,30539.0
2023-09-06 13:25:00,56.94,57.01,56.91,56.95,45545.0,56.5839,56.6535,56.5541,56.5938,45545.0
2023-09-06 13:30:00,56.94,57.13,56.94,57.08,73266.0,56.5839,56.7727,56.5839,56.723,73266.0
2023-09-06 13:35:00,57.08,57.1,57.03,57.07,40609.0,56.723,56.7429,56.6733,56.7131,40609.0
2023-09-06 13:40:00,57.07,57.09,56.99,57.05,68481.0,56.7131,56.733,56.6336,56.6932,68481.0
2023-09-06 13:45:00,57.05,57.1,56.98,57.08,51884.0,56.6932,56.7429,56.6236,56.723,51884.0
2023-09-06 13:50:00,57.08,57.13,57.02,57.03,47032.0,56.723,56.7727,56.6634,56.6733,47032.0
2023-09-06 13:55:00,57.04,57.18,56.98,57.04,60320.0,56.6833,56.8224,56.6236,56.6833,60320.0
2023-09-06 14:00:00,57.03,57.07,56.91,56.95,46854.0,56.6733,56.7131,56.5541,56.5938,46854.0
2023-09-06 14:05:00,56.94,57.04,56.92,57.02,46602.0,56.5839,56.6833,56.564,56.6634,46602.0
2023-09-06 14:10:00,57.03,57.03,56.93,56.99,31610.0,56.6733,56.6733,56.574,56.6336,31610.0
2023-09-06 14:15:00,56.98,57.0,56.92,57.0,45911.0,56.6236,56.6435,56.564,56.6435,45911.0
2023-09-06 14:20:00,56.98,56.98,56.9,56.95,20310.0,56.6236,56.6236,56.5441,56.5938,20310.0
2023-09-06 14:25:00,56.95,57.09,56.95,57.06,45908.0,56.5938,56.733,56.5938,56.7031,45908.0
2023-09-06 14:30:00,57.07,57.13,57.03,57.03,36349.0,56.7131,56.7727,56.6733,56.6733,36349.0
2023-09-06 14:35:00,57.04,57.08,57.01,57.05,45634.0,56.6833,56.723,56.6535,56.6932,45634.0
2023-09-06 14:40:00,57.06,57.14,57.03,57.12,60917.0,56.7031,56.7826,56.6733,56.7628,60917.0
2023-09-06 14:45:00,57.13,57.17,57.08,57.09,34914.0,56.7727,56.8125,56.723,56.733,34914.0
2023-09-06 14:50:00,57.1,57.15,57.09,57.15,34632.0,56.7429,56.7926,56.733,56.7926,34632.0
2023-09-06 14:55:00,57.14,57.15,56.97,56.97,80893.0,56.7826,56.7926,56.6137,56.6137,80893.0
2023-09-06 15:00:00,56.98,56.99,56.86,56.86,41773.0,56.6236,56.6336,56.5044,56.5044,41773.0
2023-09-06 15:05:00,56.87,56.87,56.78,56.78,44165.0,56.5143,56.5143,56.4249,56.4249,44165.0
2023-09-06 15:10:00,56.78,56.9,56.77,56.87,58112.0,56.4249,56.5441,56.415,56.5143,58112.0
2023-09-06 15:15:00,56.88,56.98,56.86,56.97,100136.0,56.5243,56.6236,56.5044,56.6137,100136.0
2023-09-06 15:20:00,56.97,57.01,56.84,56.86,99517.0,56.6137,56.6535,56.4845,56.5044,99517.0
2023-09-06 15:25:00,56.87,56.88,56.72,56.73,58782.0,56.5143,56.5243,56.3653,56.3752,58782.0
2023-09-06 15:30:00,56.73,56.8,56.72,56.78,90545.0,56.3752,56.4448,56.3653,56.4249,90545.0
2023-09-06 15:35:00,56.78,56.84,56.72,56.75,167484.0,56.4249,56.4845,56.3653,56.3951,167484.0
2023-09-06 15:40:00,56.75,56.81,56.73,56.76,162787.0,56.3951,56.4547,56.3752,56.405,162787.0
2023-09-06 15:45:00,56.75,56.77,56.66,56.68,101774.0,56.3951,56.415,56.3056,56.3255,101774.0
2023-09-06 15:50:00,56.68,56.81,56.66,56.73,302784.0,56.3255,56.4547,56.3056,56.3752,302784.0
2023-09-06 15:55:00,56.73,56.83,56.69,56.75,1053430.0,56.3752,56.4746,56.3355,56.3951,1053430.0
2023-09-07 09:30:00,55.23,55.24,54.58,54.71,393707.0,54.8846,54.8945,54.2387,54.3678,393707.0
2023-09-07 09:35:00,54.7,55.2,54.68,55.12,181847.0,54.3579,54.8548,54.338,54.7753,181847.0
2023-09-07 09:40:00,55.15,55.55,55.15,55.38,188646.0,54.8051,55.2026,54.8051,55.0336,188646.0
2023-09-07 09:45:00,55.37,55.54,55.22,55.23,206060.0,55.0237,55.1926,54.8746,54.8846,206060.0
2023-09-07 09:50:00,55.23,55.31,55.03,55.06,184231.0,54.8846,54.9641,54.6858,54.7157,184231.0
2023-09-07 09:55:00,55.05,55.15,54.93,54.99,141020.0,54.7057,54.8051,54.5865,54.6461,141020.0
2023-09-07 10:00:00,54.98,55.0,54.78,54.96,117273.0,54.6362,54.656,54.4374,54.6163,117273.0
2023-09-07 10:05:00,54.96,55.2,54.94,55.19,116277.0,54.6163,54.8548,54.5964,54.8448,116277.0
2023-09-07 10:10:00,55.2,55.4,55.2,55.34,117512.0,54.8548,55.0535,54.8548,54.9939,117512.0
2023-09-07 10:15:00,55.34,55.59,55.25,55.59,176633.0,54.9939,55.2423,54.9045,55.2423,176633.0
2023-09-07 10:20:00,55.6,55.73,55.48,55.66,127483.0,55.2523,55.3815,55.133,55.3119,127483.0
2023-09-07 10:25:00,55.66,55.74,55.55,55.69,103784.0,55.3119,55.3914,55.2026,55.3417,103784.0
2023-09-07 10:30:00,55.7,55.75,55.51,55.59,56475.0,55.3516,55.4013,55.1628,55.2423,56475.0
2023-09-07 10:35:00,55.58,55.81,55.56,55.8,149086.0,55.2324,55.461,55.2125,55.451,149086.0
2023-09-07 10:40:00,55.81,56.21,55.8,56.18,189990.0,55.461,55.8585,55.451,55.8286,189990.0
2023-09-07 10:45:00,56.2,56.3,56.14,56.18,66750.0,55.8485,55.9479,55.7889,55.8286,66750.0
2023-09-07 10:50:00,56.17,56.17,56.01,56.05,51223.0,55.8187,55.8187,55.6597,55.6995,51223.0
2023-09-07 10:55:00,56.05,56.1,55.91,55.95,86050.0,55.6995,55.7491,55.5603,55.6001,86050.0
2023-09-07 11:00:00,55.96,56.14,55.96,56.09,65322.0,55.61,55.7889,55.61,55.7392,65322.0
2023-09-07 11:05:00,56.07,56.13,55.87,55.94,101559.0,55.7193,55.779,55.5206,55.5901,101559.0
2023-09-07 11:10:00,55.93,56.13,55.93,56.07,39982.0,55.5802,55.779,55.5802,55.7193,39982.0
2023-09-07 11:15:00,56.08,56.24,56.07,56.09,80723.0,55.7293,55.8883,55.7193,55.7392,80723.0
2023-09-07 11:20:00,56.1,56.19,55.94,55.96,40142.0,55.7491,55.8386,55.5901,55.61,40142.0
2023-09-07 11:25:00,55.97,56.03,55.92,55.95,41549.0,55.62,55.6796,55.5703,55.6001,41549.0
2023-09-07 11:30:00,55.95,56.04,55.88,56.01,57586.0,55.6001,55.6895,55.5305,55.6597,57586.0
2023-09-07 11:35:00,56.0,56.19,56.0,56.12,42642.0,55.6498,55.8386,55.6498,55.769,42642.0
2023-09-07 11:40:00,56.13,56.17,55.97,56.03,216893.0,55.779,55.8187,55.62,55.6796,216893.0
2023-09-07 11:45:00,56.04,56.08,55.95,55.97,67756.0,55.6895,55.7293,55.6001,55.62,67756.0
2023-09-07 11:50:00,55.97,56.03,55.91,55.96,65938.0,55.62,55.6796,55.5603,55.61,65938.0
2023-09-07 11:55:00,55.95,56.09,55.93,55.99,60160.0,55.6001,55.7392,55.5802,55.6398,60160.0
2023-09-07 12:00:00,55.99,56.2,55.96,56.14,50535.0,55.6398,55.8485,55.61,55.7889,50535.0
2023-09-07 12:05:00,56.14,56.3,56.11,56.27,43742.0,55.7889,55.9479,55.7591,55.9181,43742.0
2023-09-07 12:10:00,56.26,56.35,56.17,56.33,91670.0,55.9081,55.9976,55.8187,55.9777,91670.0
2023-09-07 12:15:00,56.34,56.49,56.33,56.45,51757.0,55.9876,56.1367,55.9777,56.097,51757.0
2023-09-07 12:20:00,56.45,56.58,56.45,56.55,65751.0,56.097,56.2261,56.097,56.1963,65751.0
2023-09-07 12:25:00,56.56,56.66,56.52,56.56,61586.0,56.2063,56.3056,56.1665,56.2063,61586.0
2023-09-07 12:30:00,56.57,56.67,56.55,56.66,44654.0,56.2162,56.3156,56.1963,56.3056,44654.0
2023-09-07 12:35:00,56.65,56.65,56.55,56.62,34024.0,56.2957,56.2957,56.1963,56.2659,34024.0
2023-09-07 12:40:00,56.62,56.63,56.58,56.6,21660.0,56.2659,56.2758,56.2261,56.246,21660.0
2023-09-07 12:45:00,56.6,56.62,56.49,56.53,42910.0,56.246,56.2659,56.1367,56.1765,42910.0
2023-09-07 12:50:00,56.54,56.55,56.41,56.54,40793.0,56.1864,56.1963,56.0572,56.1864,40793.0
2023-09-07 12:55:00,56.54,56.6,56.42,56.48,32194.0,56.1864,56.246,56.0671,56.1268,32194.0
2023-09-07 13:00:00,56.48,56.54,56.44,56.53,36377.0,56.1268,56.1864,56.087,56.1765,36377.0
2023-09-07 13:05:00,56.52,56.54,56.43,56.5,29440.0,56.1665,56.1864,56.0771,56.1466,29440.0
2023-09-07 13:10:00,56.5,56.51,56.44,56.46,38553.0,56.1466,56.1566,56.087,56.1069,38553.0
2023-09-07 13:15:00,56.47,56.6,56.43,56.59,49295.0,56.1168,56.246,56.0771,56.2361,49295.0
2023-09-07 13:20:00,56.6,56.7,56.56,56.7,62802.0,56.246,56.3454,56.2063,56.3454,62802.0
2023-09-07 13:25:00,56.7,56.7,56.64,56.69,45436.0,56.3454,56.3454,56.2858,56.3355,45436.0
2023-09-07 13:30:00,56.7,56.75,56.6,56.65,137858.0,56.3454,56.3951,56.246,56.2957,137858.0
2023-09-07 13:35:00,56.64,56.64,56.53,56.61,33055.0,56.2858,56.2858,56.1765,56.256,33055.0
2023-09-07 13:40:00,56.6,56.67,56.57,56.66,69655.0,56.246,56.3156,56.2162,56.3056,69655.0
2023-09-07 13:45:00,56.66,56.78,56.64,56.73,107636.0,56.3056,56.4249,56.2858,56.3752,107636.0
2023-09-07 13:50:00,56.73,56.99,56.73,56.99,98883.0,56.3752,56.6336,56.3752,56.6336,98883.0
2023-09-07 13:55:00,56.99,57.04,56.78,56.81,135193.0,56.6336,56.6833,56.4249,56.4547,135193.0
2023-09-07 14:00:00,56.82,56.84,56.76,56.8,28958.0,56.4646,56.4845,56.405,56.4448,28958.0
2023-09-07 14:05:00,56.81,56.81,56.64,56.69,75597.0,56.4547,56.4547,56.2858,56.3355,75597.0
2023-09-07 14:10:00,56.7,56.83,56.69,56.75,45224.0,56.3454,56.4746,56.3355,56.3951,45224.0
2023-09-07 14:15:00,56.76,56.78,56.69,56.76,36938.0,56.405,56.4249,56.3355,56.405,36938.0
2023-09-07 14:20:00,56.75,56.75,56.66,56.68,48809.0,56.3951,56.3951,56.3056,56.3255,48809.0
2023-09-07 14:25:00,56.69,56.75,56.63,56.63,36255.0,56.3355,56.3951,56.2758,56.2758,36255.0
2023-09-07 14:30:00,56.64,56.8,56.6,56.71,53497.0,56.2858,56.4448,56.246,56.3553,53497.0
2023-09-07 14:35:00,56.7,56.81,56.67,56.8,40376.0,56.3454,56.4547,56.3156,56.4448,40376.0
2023-09-07 14:40:00,56.79,56.9,56.77,56.86,35147.0,56.4348,56.5441,56.415,56.5044,35147.0
2023-09-07 14:45:00,56.86,56.9,56.81,56.84,34175.0,56.5044,56.5441,56.4547,56.4845,34175.0
2023-09-07 14:50:00,56.84,56.88,56.79,56.85,60193.0,56.4845,56.5243,56.4348,56.4945,60193.0
2023-09-07 14:55:00,56.86,56.94,56.84,56.87,104250.0,56.5044,56.5839,56.4845,56.5143,104250.0
2023-09-07 15:00:00,56.86,56.95,56.85,56.88,47854.0,56.5044,56.5938,56.4945,56.5243,47854.0
2023-09-07 15:05:00,56.88,56.89,56.69,56.76,60204.0,56.5243,56.5342,56.3355,56.405,60204.0
2023-09-07 15:10:00,56.76,56.85,56.72,56.76,49335.0,56.405,56.4945,56.3653,56.405,49335.0
2023-09-07 15:15:00,56.79,56.84,56.75,56.8,49193.0,56.4348,56.4845,56.3951,56.4448,49193.0
2023-09-07 15:20:00,56.79,56.8,56.72,56.77,41909.0,56.4348,56.4448,56.3653,56.415,41909.0
2023-09-07 15:25:00,56.77,56.82,56.69,56.82,88012.0,56.415,56.4646,56.3355,56.4646,88012.0
2023-09-07 15:30:00,56.82,56.85,56.7,56.74,88989.0,56.4646,56.4945,56.3454,56.3851,88989.0
2023-09-07 15:35:00,56.73,56.8,56.71,56.77,120108.0,56.3752,56.4448,56.3553,56.415,120108.0
2023-09-07 15:40:00,56.77,56.9,56.77,56.87,125523.0,56.415,56.5441,56.415,56.5143,125523.0
2023-09-07 15:45:00,56.86,56.88,56.8,56.83,182416.0,56.5044,56.5243,56.4448,56.4746,182416.0
2023-09-07 15:50:00,56.84,56.96,56.7,56.78,312722.0,56.4845,56.6038,56.3454,56.4249,312722.0
2023-09-07 15:55:00,56.77,56.77,56.56,56.56,499457.0,56.415,56.415,56.2063,56.2063,499457.0
2023-09-08 09:30:00,56.3,56.66,56.17,56.62,92334.0,55.9479,56.3056,55.8187,56.2659,92334.0
2023-09-08 09:35:00,56.64,56.75,56.53,56.53,66202.0,56.2858,56.3951,56.1765,56.1765,66202.0
2023-09-08 09:40:00,56.56,56.57,56.45,56.54,54424.0,56.2063,56.2162,56.097,56.1864,54424.0
2023-09-08 09:45:00,56.51,56.56,56.32,56.55,51825.0,56.1566,56.2063,55.9678,56.1963,51825.0
2023-09-08 09:50:00,56.54,56.68,56.48,56.62,50604.0,56.1864,56.3255,56.1268,56.2659,50604.0
2023-09-08 09:55:00,56.6,56.6,56.26,56.36,74624.0,56.246,56.246,55.9081,56.0075,74624.0
2023-09-08 10:00:00,56.37,56.56,56.32,56.53,81680.0,56.0175,56.2063,55.9678,56.1765,81680.0
2023-09-08 10:05:00,56.52,56.63,56.42,56.57,184927.0,56.1665,56.2758,56.0671,56.2162,184927.0
2023-09-08 10:10:00,56.58,56.65,56.53,56.6,109733.0,56.2261,56.2957,56.1765,56.246,109733.0
2023-09-08 10:15:00,56.59,56.69,56.57,56.63,114201.0,56.2361,56.3355,56.2162,56.2758,114201.0
2023-09-08 10:20:00,56.64,56.73,56.58,56.63,122018.0,56.2858,56.3752,56.2261,56.2758,122018.0
2023-09-08 10:25:00,56.62,56.62,56.49,56.54,51821.0,56.2659,56.2659,56.1367,56.1864,51821.0
2023-09-08 10:30:00,56.54,56.58,56.28,56.44,50552.0,56.1864,56.2261,55.928,56.087,50552.0
2023-09-08 10:35:00,56.44,56.52,56.32,56.34,28984.0,56.087,56.1665,55.9678,55.9876,28984.0
2023-09-08 10:40:00,56.33,56.34,56.16,56.23,52720.0,55.9777,55.9876,55.8088,55.8783,52720.0
2023-09-08 10:45:00,56.22,56.27,56.13,56.27,35140.0,55.8684,55.9181,55.779,55.9181,35140.0
2023-09-08 10:50:00,56.29,56.37,56.09,56.14,76170.0,55.938,56.0175,55.7392,55.7889,76170.0
2023-09-08 10:55:00,56.14,56.23,55.96,55.99,79201.0,55.7889,55.8783,55.61,55.6398,79201.0
2023-09-08 11:00:00,55.98,56.11,55.92,56.09,70731.0,55.6299,55.7591,55.5703,55.7392,70731.0
2023-09-08 11:05:00,56.08,56.09,55.97,56.04,48287.0,55.7293,55.7392,55.62,55.6895,48287.0
2023-09-08 11:10:00,56.05,56.23,56.02,56.23,26356.0,55.6995,55.8783,55.6696,55.8783,26356.0
2023-09-08 11:15:00,56.23,56.27,56.18,56.24,22161.0,55.8783,55.9181,55.8286,55.8883,22161.0
2023-09-08 11:20:00,56.25,56.34,56.23,56.33,23308.0,55.8982,55.9876,55.8783,55.9777,23308.0
2023-09-08 11:25:00,56.33,56.46,56.32,56.39,32296.0,55.9777,56.1069,55.9678,56.0373,32296.0
2023-09-08 11:30:00,56.38,56.42,56.32,56.41,20578.0,56.0274,56.0671,55.9678,56.0572,20578.0
2023-09-08 11:35:00,56.43,56.44,56.3,56.32,12535.0,56.0771,56.087,55.9479,55.9678,12535.0
2023-09-08 11:40:00,56.32,56.33,56.22,56.29,20259.0,55.9678,55.9777,55.8684,55.938,20259.0
2023-09-08 11:45:00,56.28,56.3,56.19,56.26,22754.0,55.928,55.9479,55.8386,55.9081,22754.0
2023-09-08 11:50:00,56.27,56.3,56.23,56.27,22402.0,55.9181,55.9479,55.8783,55.9181,22402.0
2023-09-08 11:55:00,56.27,56.28,56.19,56.22,30285.0,55.9181,55.928,55.8386,55.8684,30285.0
2023-09-08 12:00:00,56.23,56.23,56.12,56.15,13878.0,55.8783,55.8783,55.769,55.7988,13878.0
2023-09-08 12:05:00,56.15,56.16,56.03,56.07,51020.0,55.7988,55.8088,55.6796,55.7193,51020.0
2023-09-08 12:10:00,56.08,56.11,56.05,56.11,70651.0,55.7293,55.7591,55.6995,55.7591,70651.0
2023-09-08 12:15:00,56.11,56.2,56.09,56.18,105663.0,55.7591,55.8485,55.7392,55.8286,105663.0
2023-09-08 12:20:00,56.18,56.18,56.04,56.16,45661.0,55.8286,55.8286,55.6895,55.8088,45661.0
2023-09-08 12:25:00,56.16,56.17,56.05,56.07,55514.0,55.8088,55.8187,55.6995,55.7193,55514.0
2023-09-08 12:30:00,56.06,56.07,55.98,56.06,41294.0,55.7094,55.7193,55.6299,55.7094,41294.0
2023-09-08 12:35:00,56.05,56.06,55.95,55.97,25549.0,55.6995,55.7094,55.6001,55.62,25549.0
2023-09-08 12:40:00,55.97,55.99,55.9,55.93,78522.0,55.62,55.6398,55.5504,55.5802,78522.0
2023-09-08 12:45:00,55.93,55.98,55.83,55.88,64987.0,55.5802,55.6299,55.4808,55.5305,64987.0
2023-09-08 12:50:00,55.87,55.91,55.82,55.87,27834.0,55.5206,55.5603,55.4709,55.5206,27834.0
2023-09-08 12:55:00,55.87,55.89,55.81,55.88,79391.0,55.5206,55.5405,55.461,55.5305,79391.0
2023-09-08 13:00:00,55.89,55.89,55.72,55.81,53834.0,55.5405,55.5405,55.3715,55.461,53834.0
2023-09-08 13:05:00,55.8,55.83,55.73,55.76,59287.0,55.451,55.4808,55.3815,55.4113,59287.0
2023-09-08 13:10:00,55.76,55.76,55.67,55.71,53359.0,55.4113,55.4113,55.3218,55.3616,53359.0
2023-09-08 13:15:00,55.72,55.81,55.7,55.8,63880.0,55.3715,55.461,55.3516,55.451,63880.0
2023-09-08 13:20:00,55.82,55.92,55.82,55.87,91275.0,55.4709,55.5703,55.4709,55.5206,91275.0
2023-09-08 13:25:00,55.85,55.85,55.72,55.76,99678.0,55.5007,55.5007,55.3715,55.4113,99678.0
2023-09-08 13:30:00,55.76,55.83,55.73,55.79,74285.0,55.4113,55.4808,55.3815,55.4411,74285.0
2023-09-08 13:35:00,55.78,55.83,55.74,55.8,39360.0,55.4311,55.4808,55.3914,55.451,39360.0
2023-09-08 13:40:00,55.8,55.83,55.75,55.81,64427.0,55.451,55.4808,55.4013,55.461,64427.0
2023-09-08 13:45:00,55.81,55.82,55.71,55.71,50495.0,55.461,55.4709,55.3616,55.3616,50495.0
2023-09-08 13:50:00,55.72,55.73,55.63,55.66,75449.0,55.3715,55.3815,55.2821,55.3119,75449.0
2023-09-08 13:55:00,55.68,55.88,55.66,55.86,80595.0,55.3318,55.5305,55.3119,55.5106,80595.0
2023-09-08 14:00:00,55.86,55.99,55.85,55.98,34899.0,55.5106,55.6398,55.5007,55.6299,34899.0
2023-09-08 14:05:00,55.98,56.02,55.88,55.97,50772.0,55.6299,55.6696,55.5305,55.62,50772.0
2023-09-08 14:10:00,55.97,55.97,55.62,55.67,41783.0,55.62,55.62,55.2721,55.3218,41783.0
2023-09-08 14:15:00,55.67,55.67,55.61,55.65,61920.0,55.3218,55.3218,55.2622,55.302,61920.0
2023-09-08 14:20:00,55.64,55.68,55.62,55.65,57274.0,55.292,55.3318,55.2721,55.302,57274.0
2023-09-08 14:25:00,55.66,55.67,55.6,55.65,87539.0,55.3119,55.3218,55.2523,55.302,87539.0
2023-09-08 14:30:00,55.66,55.66,55.52,55.53,57767.0,55.3119,55.3119,55.1728,55.1827,57767.0
2023-09-08 14:35:00,55.53,55.6,55.48,55.48,161918.0,55.1827,55.2523,55.133,55.133,161918.0
2023-09-08 14:40:00,55.49,55.62,55.49,55.61,101608.0,55.143,55.2721,55.143,55.2622,101608.0
2023-09-08 14:45:00,55.61,55.66,55.51,55.55,96594.0,55.2622,55.3119,55.1628,55.2026,96594.0
2023-09-08 14:50:00,55.55,55.6,55.48,55.49,93701.0,55.2026,55.2523,55.133,55.143,93701.0
2023-09-08 14:55:00,55.5,55.55,55.49,55.51,75046.0,55.1529,55.2026,55.143,55.1628,75046.0
2023-09-08 15:00:00,55.51,55.52,55.4,55.44,86512.0,55.1628,55.1728,55.0535,55.0933,86512.0
2023-09-08 15:05:00,55.44,55.63,55.41,55.61,109300.0,55.0933,55.2821,55.0635,55.2622,109300.0
2023-09-08 15:10:00,55.62,55.72,55.54,55.72,95790.0,55.2721,55.3715,55.1926,55.3715,95790.0
2023-09-08 15:15:00,55.72,55.72,55.65,55.68,48256.0,55.3715,55.3715,55.302,55.3318,48256.0
2023-09-08 15:20:00,55.67,55.7,55.58,55.68,67250.0,55.3218,55.3516,55.2324,55.3318,67250.0
2023-09-08 15:25:00,55.69,55.69,55.59,55.63,68199.0,55.3417,55.3417,55.2423,55.2821,68199.0
2023-09-08 15:30:00,55.64,55.71,55.61,55.7,70066.0,55.292,55.3616,55.2622,55.3516,70066.0
2023-09-08 15:35:00,55.7,55.7,55.63,55.66,66341.0,55.3516,55.3516,55.2821,55.3119,66341.0
2023-09-08 15:40:00,55.66,55.69,55.63,55.65,64321.0,55.3119,55.3417,55.2821,55.302,64321.0
2023-09-08 15:45:00,55.65,55.7,55.64,55.66,132631.0,55.302,55.3516,55.292,55.3119,132631.0
2023-09-08 15:50:00,55.67,55.79,55.61,55.74,253584.0,55.3218,55.4411,55.2622,55.3914,253584.0
2023-09-08 15:55:00,55.74,55.76,55.62,55.76,784250.0,55.3914,55.4113,55.2721,55.4113,784250.0
2023-09-11 09:30:00,56.77,56.82,56.19,56.2,189682.0,56.415,56.4646,55.8386,55.8485,189682.0
2023-09-11 09:35:00,56.21,56.28,55.81,55.84,71111.0,55.8585,55.928,55.461,55.4908,71111.0
2023-09-11 09:40:00,55.84,55.85,55.45,55.47,92502.0,55.4908,55.5007,55.1032,55.1231,92502.0
2023-09-11 09:45:00,55.49,55.64,55.21,55.63,67816.0,55.143,55.292,54.8647,55.2821,67816.0
2023-09-11 09:50:00,55.61,55.68,55.53,55.66,108831.0,55.2622,55.3318,55.1827,55.3119,108831.0
2023-09-11 09:55:00,55.66,55.68,55.26,55.31,66906.0,55.3119,55.3318,54.9144,54.9641,66906.0
2023-09-11 10:00:00,55.3,55.32,55.12,55.14,126439.0,54.9541,54.974,54.7753,54.7952,126439.0
2023-09-11 10:05:00,55.13,55.21,54.93,54.99,83026.0,54.7852,54.8647,54.5865,54.6461,83026.0
2023-09-11 10:10:00,55.0,55.07,54.76,54.94,105137.0,54.656,54.7256,54.4175,54.5964,105137.0
2023-09-11 10:15:00,54.94,55.08,54.92,55.05,87348.0,54.5964,54.7355,54.5765,54.7057,87348.0
2023-09-11 10:20:00,55.02,55.16,55.01,55.09,79859.0,54.6759,54.815,54.666,54.7455,79859.0
2023-09-11 10:25:00,55.11,55.38,55.11,55.33,77570.0,54.7653,55.0336,54.7653,54.984,77570.0
2023-09-11 10:30:00,55.33,55.37,55.18,55.32,68768.0,54.984,55.0237,54.8349,54.974,68768.0
2023-09-11 10:35:00,55.32,55.35,55.23,55.3,65702.0,54.974,55.0038,54.8846,54.9541,65702.0
2023-09-11 10:40:00,55.29,55.49,55.25,55.4,96179.0,54.9442,55.143,54.9045,55.0535,96179.0
2023-09-11 10:45:00,55.41,55.51,55.38,55.42,35986.0,55.0635,55.1628,55.0336,55.0734,35986.0
2023-09-11 10:50:00,55.43,55.51,55.41,55.46,55259.0,55.0833,55.1628,55.0635,55.1131,55259.0
2023-09-11 10:55:00,55.46,55.54,55.29,55.32,45779.0,55.1131,55.1926,54.9442,54.974,45779.0
2023-09-11 11:00:00,55.31,55.34,55.26,55.33,36975.0,54.9641,54.9939,54.9144,54.984,36975.0
2023-09-11 11:05:00,55.32,55.36,55.28,55.29,21303.0,54.974,55.0138,54.9343,54.9442,21303.0
2023-09-11 11:10:00,55.29,55.38,55.28,55.35,24265.0,54.9442,55.0336,54.9343,55.0038,24265.0
2023-09-11 11:15:00,55.34,55.35,55.28,55.34,34690.0,54.9939,55.0038,54.9343,54.9939,34690.0
2023-09-11 11:20:00,55.35,55.37,55.26,55.33,73238.0,55.0038,55.0237,54.9144,54.984,73238.0
2023-09-11 11:25:00,55.32,55.44,55.31,55.35,115925.0,54.974,55.0933,54.9641,55.0038,115925.0
2023-09-11 11:30:00,55.34,55.41,55.27,55.31,85532.0,54.9939,55.0635,54.9243,54.9641,85532.0
2023-09-11 11:35:00,55.31,55.35,55.24,55.32,42047.0,54.9641,55.0038,54.8945,54.974,42047.0
2023-09-11 11:40:00,55.31,55.35,55.13,55.17,42487.0,54.9641,55.0038,54.7852,54.825,42487.0
2023-09-11 11:45:00,55.17,55.21,55.03,55.18,45677.0,54.825,54.8647,54.6858,54.8349,45677.0
2023-09-11 11:50:00,55.18,55.24,55.15,55.19,47318.0,54.8349,54.8945,54.8051,54.8448,47318.0
2023-09-11 11:55:00,55.19,55.24,55.13,55.16,53468.0,54.8448,54.8945,54.7852,54.815,53468.0
2023-09-11 12:00:00,55.14,55.25,55.13,55.2,84584.0,54.7952,54.9045,54.7852,54.8548,84584.0
2023-09-11 12:05:00,55.2,55.29,55.14,55.28,152892.0,54.8548,54.9442,54.7952,54.9343,152892.0
2023-09-11 12:10:00,55.28,55.34,55.21,55.24,38353.0,54.9343,54.9939,54.8647,54.8945,38353.0
2023-09-11 12:15:00,55.25,55.26,55.12,55.14,57470.0,54.9045,54.9144,54.7753,54.7952,57470.0
2023-09-11 12:20:00,55.14,55.19,55.1,55.12,53356.0,54.7952,54.8448,54.7554,54.7753,53356.0
2023-09-11 12:25:00,55.12,55.22,55.12,55.18,69114.0,54.7753,54.8746,54.7753,54.8349,69114.0
2023-09-11 12:30:00,55.19,55.22,55.14,55.18,71500.0,54.8448,54.8746,54.7952,54.8349,71500.0
2023-09-11 12:35:00,55.18,55.27,55.12,55.25,72225.0,54.8349,54.9243,54.7753,54.9045,72225.0
2023-09-11 12:40:00,55.23,55.29,55.19,55.27,24603.0,54.8846,54.9442,54.8448,54.9243,24603.0
2023-09-11 12:45:00,55.25,55.33,55.24,55.25,53496.0,54.9045,54.984,54.8945,54.9045,53496.0
2023-09-11 12:50:00,55.24,55.3,55.22,55.28,41374.0,54.8945,54.9541,54.8746,54.9343,41374.0
2023-09-11 12:55:00,55.31,55.32,55.26,55.26,68292.0,54.9641,54.974,54.9144,54.9144,68292.0
2023-09-11 13:00:00,55.26,55.34,55.25,55.32,82829.0,54.9144,54.9939,54.9045,54.974,82829.0
2023-09-11 13:05:00,55.33,55.53,55.32,55.53,73422.0,54.984,55.1827,54.974,55.1827,73422.0
2023-09-11 13:10:00,55.53,55.54,55.43,55.47,35754.0,55.1827,55.1926,55.0833,55.1231,35754.0
2023-09-11 13:15:00,55.47,55.52,55.46,55.5,57909.0,55.1231,55.1728,55.1131,55.1529,57909.0
2023-09-11 13:20:00,55.5,55.55,55.48,55.54,70391.0,55.1529,55.2026,55.133,55.1926,70391.0
2023-09-11 13:25:00,55.54,55.58,55.53,55.58,54974.0,55.1926,55.2324,55.1827,55.2324,54974.0
2023-09-11 13:30:00,55.59,55.7,55.58,55.67,52080.0,55.2423,55.3516,55.2324,55.3218,52080.0
2023-09-11 13:35:00,55.68,55.77,55.65,55.75,82693.0,55.3318,55.4212,55.302,55.4013,82693.0
2023-09-11 13:40:00,55.75,55.92,55.72,55.75,83420.0,55.4013,55.5703,55.3715,55.4013,83420.0
2023-09-11 13:45:00,55.73,55.83,55.72,55.76,30924.0,55.3815,55.4808,55.3715,55.4113,30924.0
2023-09-11 13:50:00,55.76,55.91,55.76,55.9,27392.0,55.4113,55.5603,55.4113,55.5504,27392.0
2023-09-11 13:55:00,55.91,56.01,55.85,55.91,112726.0,55.5603,55.6597,55.5007,55.5603,112726.0
2023-09-11 14:00:00,55.91,55.94,55.82,55.86,37664.0,55.5603,55.5901,55.4709,55.5106,37664.0
2023-09-11 14:05:00,55.86,55.86,55.78,55.82,22270.0,55.5106,55.5106,55.4311,55.4709,22270.0
2023-09-11 14:10:00,55.83,55.94,55.82,55.91,45049.0,55.4808,55.5901,55.4709,55.5603,45049.0
2023-09-11 14:15:00,55.91,56.07,55.88,56.06,59118.0,55.5603,55.7193,55.5305,55.7094,59118.0
2023-09-11 14:20:00,56.07,56.19,56.06,56.12,71746.0,55.7193,55.8386,55.7094,55.769,71746.0
2023-09-11 14:25:00,56.12,56.15,56.08,56.14,19458.0,55.769,55.7988,55.7293,55.7889,19458.0
2023-09-11 14:30:00,56.14,56.14,56.05,56.08,70588.0,55.7889,55.7889,55.6995,55.7293,70588.0
2023-09-11 14:35:00,56.07,56.1,56.03,56.07,89657.0,55.7193,55.7491,55.6796,55.7193,89657.0
2023-09-11 14:40:00,56.08,56.08,55.97,56.03,34839.0,55.7293,55.7293,55.62,55.6796,34839.0
2023-09-11 14:45:00,56.02,56.18,56.01,56.18,65560.0,55.6696,55.8286,55.6597,55.8286,65560.0
2023-09-11 14:50:00,56.19,56.28,56.1,56.25,138003.0,55.8386,55.928,55.7491,55.8982,138003.0
2023-09-11 14:55:00,56.25,56.28,56.14,56.2,33011.0,55.8982,55.928,55.7889,55.8485,33011.0
2023-09-11 15:00:00,56.19,56.24,56.14,56.16,45531.0,55.8386,55.8883,55.7889,55.8088,45531.0
2023-09-11 15:05:00,56.16,56.27,56.14,56.26,58460.0,55.8088,55.9181,55.7889,55.9081,58460.0
2023-09-11 15:10:00,56.26,56.26,56.16,56.23,47594.0,55.9081,55.9081,55.8088,55.8783,47594.0
2023-09-11 15:15:00,56.22,56.23,56.1,56.12,70555.0,55.8684,55.8783,55.7491,55.769,70555.0
2023-09-11 15:20:00,56.12,56.39,56.11,56.36,132990.0,55.769,56.0373,55.7591,56.0075,132990.0
2023-09-11 15:25:00,56.37,56.4,56.3,56.34,60440.0,56.0175,56.0473,55.9479,55.9876,60440.0
2023-09-11 15:30:00,56.34,56.36,56.24,56.34,54456.0,55.9876,56.0075,55.8883,55.9876,54456.0
2023-09-11 15:35:00,56.33,56.5,56.32,56.45,132577.0,55.9777,56.1466,55.9678,56.097,132577.0
2023-09-11 15:40:00,56.44,56.48,56.42,56.45,63827.0,56.087,56.1268,56.0671,56.097,63827.0
2023-09-11 15:45:00,56.44,56.57,56.38,56.55,174817.0,56.087,56.2162,56.0274,56.1963,174817.0
2023-09-11 15:50:00,56.57,56.57,56.42,56.45,235329.0,56.2162,56.2162,56.0671,56.097,235329.0
2023-09-11 15:55:00,56.45,56.46,56.25,56.31,396168.0,56.097,56.1069,55.8982,55.9578,396168.0
2023-09-12 09:30:00,55.83,56.17,55.6,56.09,133513.0,55.4808,55.8187,55.2523,55.7392,133513.0
2023-09-12 09:35:00,56.12,56.64,56.1,56.59,71398.0,55.769,56.2858,55.7491,56.2361,71398.0
2023-09-12 09:40:00,56.58,56.83,56.58,56.76,83136.0,56.2261,56.4746,56.2261,56.405,83136.0
2023-09-12 09:45:00,56.76,56.95,56.66,56.77,71415.0,56.405,56.5938,56.3056,56.415,71415.0
2023-09-12 09:50:00,56.8,56.95,56.74,56.91,45829.0,56.4448,56.5938,56.3851,56.5541,45829.0
2023-09-12 09:55:00,56.9,57.03,56.88,56.98,75389.0,56.5441,56.6733,56.5243,56.6236,75389.0
2023-09-12 10:00:00,56.98,56.99,56.77,56.84,87813.0,56.6236,56.6336,56.415,56.4845,87813.0
2023-09-12 10:05:00,56.82,56.89,56.74,56.78,43872.0,56.4646,56.5342,56.3851,56.4249,43872.0
2023-09-12 10:10:00,56.78,56.89,56.67,56.87,31924.0,56.4249,56.5342,56.3156,56.5143,31924.0
2023-09-12 10:15:00,56.86,56.91,56.8,56.8,51558.0,56.5044,56.5541,56.4448,56.4448,51558.0
2023-09-12 10:20:00,56.8,56.8,56.54,56.56,37148.0,56.4448,56.4448,56.1864,56.2063,37148.0
2023-09-12 10:25:00,56.56,56.56,56.22,56.26,63364.0,56.2063,56.2063,55.8684,55.9081,63364.0
2023-09-12 10:30:00,56.25,56.26,56.11,56.23,44923.0,55.8982,55.9081,55.7591,55.8783,44923.0
2023-09-12 10:35:00,56.23,56.27,56.16,56.21,43469.0,55.8783,55.9181,55.8088,55.8585,43469.0
2023-09-12 10:40:00,56.22,56.25,56.12,56.23,30435.0,55.8684,55.8982,55.769,55.8783,30435.0
2023-09-12 10:45:00,56.22,56.34,56.21,56.25,25178.0,55.8684,55.9876,55.8585,55.8982,25178.0
2023-09-12 10:50:00,56.25,56.25,56.07,56.07,24923.0,55.8982,55.8982,55.7193,55.7193,24923.0
2023-09-12 10:55:00,56.08,56.19,56.05,56.08,34052.0,55.7293,55.8386,55.6995,55.7293,34052.0
2023-09-12 11:00:00,56.07,56.28,56.07,56.28,26453.0,55.7193,55.928,55.7193,55.928,26453.0
2023-09-12 11:05:00,56.26,56.28,56.02,56.06,22631.0,55.9081,55.928,55.6696,55.7094,22631.0
2023-09-12 11:10:00,56.04,56.13,55.95,56.12,26909.0,55.6895,55.779,55.6001,55.769,26909.0
2023-09-12 11:15:00,56.13,56.16,56.07,56.13,16518.0,55.779,55.8088,55.7193,55.779,16518.0
2023-09-12 11:20:00,56.11,56.16,56.08,56.11,15386.0,55.7591,55.8088,55.7293,55.7591,15386.0
2023-09-12 11:25:00,56.11,56.23,56.08,56.22,21261.0,55.7591,55.8783,55.7293,55.8684,21261.0
2023-09-12 11:30:00,56.23,56.33,56.22,56.26,31090.0,55.8783,55.9777,55.8684,55.9081,31090.0
2023-09-12 11:35:00,56.26,56.31,56.25,56.27,7272.0,55.9081,55.9578,55.8982,55.9181,7272.0
2023-09-12 11:40:00,56.26,56.31,56.21,56.23,21177.0,55.9081,55.9578,55.8585,55.8783,21177.0
2023-09-12 11:45:00,56.23,56.36,56.23,56.3,21758.0,55.8783,56.0075,55.8783,55.9479,21758.0
2023-09-12 11:50:00,56.29,56.33,56.27,56.28,16717.0,55.938,55.9777,55.9181,55.928,16717.0
2023-09-12 11:55:00,56.28,56.32,56.23,56.28,20069.0,55.928,55.9678,55.8783,55.928,20069.0
2023-09-12 12:00:00,56.29,56.37,56.25,56.36,26057.0,55.938,56.0175,55.8982,56.0075,26057.0
2023-09-12 12:05:00,56.36,56.39,56.31,56.33,18812.0,56.0075,56.0373,55.9578,55.9777,18812.0
2023-09-12 12:10:00,56.33,56.33,56.27,56.31,20628.0,55.9777,55.9777,55.9181,55.9578,20628.0
2023-09-12 12:15:00,56.3,56.32,56.25,56.26,21342.0,55.9479,55.9678,55.8982,55.9081,21342.0
2023-09-12 12:20:00,56.26,56.32,56.2,56.31,24531.0,55.9081,55.9678,55.8485,55.9578,24531.0
2023-09-12 12:25:00,56.31,56.33,56.26,56.27,19875.0,55.9578,55.9777,55.9081,55.9181,19875.0
2023-09-12 12:30:00,56.27,56.28,56.21,56.22,12689.0,55.9181,55.928,55.8585,55.8684,12689.0
2023-09-12 12:35:00,56.23,56.3,56.16,56.19,25022.0,55.8783,55.9479,55.8088,55.8386,25022.0
2023-09-12 12:40:00,56.18,56.24,56.16,56.22,15583.0,55.8286,55.8883,55.8088,55.8684,15583.0
2023-09-12 12:45:00,56.21,56.28,56.2,56.28,23957.0,55.8585,55.928,55.8485,55.928,23957.0
2023-09-12 12:50:00,56.27,56.27,56.14,56.14,22961.0,55.9181,55.9181,55.7889,55.7889,22961.0
2023-09-12 12:55:00,56.14,56.19,56.13,56.19,14245.0,55.7889,55.8386,55.779,55.8386,14245.0
2023-09-12 13:00:00,56.19,56.22,56.12,56.19,23721.0,55.8386,55.8684,55.769,55.8386,23721.0
2023-09-12 13:05:00,56.2,56.22,56.13,56.14,15823.0,55.8485,55.8684,55.779,55.7889,15823.0
2023-09-12 13:10:00,56.14,56.17,56.11,56.15,23204.0,55.7889,55.8187,55.7591,55.7988,23204.0
2023-09-12 13:15:00,56.16,56.23,56.15,56.23,15141.0,55.8088,55.8783,55.7988,55.8783,15141.0
2023-09-12 13:20:00,56.23,56.43,56.22,56.43,34583.0,55.8783,56.0771,55.8684,56.0771,34583.0
2023-09-12 13:25:00,56.41,56.41,56.33,56.4,21781.0,56.0572,56.0572,55.9777,56.0473,21781.0
2023-09-12 13:30:00,56.39,56.45,56.37,56.42,26639.0,56.0373,56.097,56.0175,56.0671,26639.0
2023-09-12 13:35:00,56.42,56.46,56.28,56.29,32265.0,56.0671,56.1069,55.928,55.938,32265.0
2023-09-12 13:40:00,56.29,56.32,56.13,56.13,26164.0,55.938,55.9678,55.779,55.779,26164.0
2023-09-12 13:45:00,56.12,56.16,56.08,56.14,23571.0,55.769,55.8088,55.7293,55.7889,23571.0
2023-09-12 13:50:00,56.15,56.18,56.08,56.14,25496.0,55.7988,55.8286,55.7293,55.7889,25496.0
2023-09-12 13:55:00,56.14,56.17,56.07,56.11,16922.0,55.7889,55.8187,55.7193,55.7591,16922.0
2023-09-12 14:00:00,56.11,56.11,56.0,56.05,25155.0,55.7591,55.7591,55.6498,55.6995,25155.0
2023-09-12 14:05:00,56.05,56.09,55.98,56.01,12440.0,55.6995,55.7392,55.6299,55.6597,12440.0
2023-09-12 14:10:00,56.02,56.05,56.01,56.05,12410.0,55.6696,55.6995,55.6597,55.6995,12410.0
2023-09-12 14:15:00,56.05,56.09,55.99,56.04,21666.0,55.6995,55.7392,55.6398,55.6895,21666.0
2023-09-12 14:20:00,56.04,56.07,55.98,56.03,21514.0,55.6895,55.7193,55.6299,55.6796,21514.0
2023-09-12 14:25:00,56.02,56.14,56.02,56.09,22290.0,55.6696,55.7889,55.6696,55.7392,22290.0
2023-09-12 14:30:00,56.08,56.11,56.02,56.07,19270.0,55.7293,55.7591,55.6696,55.7193,19270.0
2023-09-12 14:35:00,56.06,56.1,56.03,56.08,17937.0,55.7094,55.7491,55.6796,55.7293,17937.0
2023-09-12 14:40:00,56.08,56.08,56.03,56.07,12304.0,55.7293,55.7293,55.6796,55.7193,12304.0
2023-09-12 14:45:00,56.06,56.12,56.03,56.04,15953.0,55.7094,55.769,55.6796,55.6895,15953.0
2023-09-12 14:50:00,56.04,56.05,55.91,55.94,51297.0,55.6895,55.6995,55.5603,55.5901,51297.0
2023-09-12 14:55:00,55.93,55.96,55.84,55.87,32572.0,55.5802,55.61,55.4908,55.5206,32572.0
2023-09-12 15:00:00,55.86,55.92,55.8,55.86,36780.0,55.5106,55.5703,55.451,55.5106,36780.0
2023-09-12 15:05:00,55.86,55.94,55.86,55.87,29983.0,55.5106,55.5901,55.5106,55.5206,29983.0
2023-09-12 15:10:00,55.88,55.93,55.86,55.9,34629.0,55.5305,55.5802,55.5106,55.5504,34629.0
2023-09-12 15:15:00,55.89,55.89,55.75,55.76,53881.0,55.5405,55.5405,55.4013,55.4113,53881.0
2023-09-12 15:20:00,55.76,55.85,55.76,55.8,25273.0,55.4113,55.5007,55.4113,55.451,25273.0
2023-09-12 15:25:00,55.8,55.82,55.78,55.81,24093.0,55.451,55.4709,55.4311,55.461,24093.0
2023-09-12 15:30:00,55.81,55.84,55.75,55.83,55998.0,55.461,55.4908,55.4013,55.4808,55998.0
2023-09-12 15:35:00,55.82,55.87,55.79,55.83,39582.0,55.4709,55.5206,55.4411,55.4808,39582.0
2023-09-12 15:40:00,55.84,55.88,55.82,55.82,71615.0,55.4908,55.5305,55.4709,55.4709,71615.0
2023-09-12 15:45:00,55.82,55.85,55.78,55.83,70477.0,55.4709,55.5007,55.4311,55.4808,70477.0
2023-09-12 15:50:00,55.85,55.91,55.78,55.8,130706.0,55.5007,55.5603,55.4311,55.451,130706.0
2023-09-12 15:55:00,55.78,55.78,55.65,55.65,464494.0,55.4311,55.4311,55.302,55.302,464494.0
2023-09-13 09:30:00,55.71,55.95,55.63,55.71,76071.0,55.3616,55.6001,55.2821,55.3616,76071.0
2023-09-13 09:35:00,55.73,55.93,55.73,55.91,34174.0,55.3815,55.5802,55.3815,55.5603,34174.0
2023-09-13 09:40:00,55.91,56.0,55.71,55.74,92088.0,55.5603,55.6498,55.3616,55.3914,92088.0
2023-09-13 09:45:00,55.73,55.76,55.58,55.66,48532.0,55.3815,55.4113,55.2324,55.3119,48532.0
2023-09-13 09:50:00,55.65,55.72,55.53,55.55,45485.0,55.302,55.3715,55.1827,55.2026,45485.0
2023-09-13 09:55:00,55.55,55.83,55.52,55.78,46128.0,55.2026,55.4808,55.1728,55.4311,46128.0
2023-09-13 10:00:00,55.78,55.83,55.43,55.45,68156.0,55.4311,55.4808,55.0833,55.1032,68156.0
2023-09-13 10:05:00,55.43,55.51,55.34,55.47,36003.0,55.0833,55.1628,54.9939,55.1231,36003.0
2023-09-13 10:10:00,55.47,55.61,55.46,55.57,36611.0,55.1231,55.2622,55.1131,55.2225,36611.0
2023-09-13 10:15:00,55.57,55.63,55.5,55.58,20276.0,55.2225,55.2821,55.1529,55.2324,20276.0
2023-09-13 10:20:00,55.59,55.82,55.57,55.81,44080.0,55.2423,55.4709,55.2225,55.461,44080.0
2023-09-13 10:25:00,55.81,56.11,55.81,56.05,34462.0,55.461,55.7591,55.461,55.6995,34462.0
2023-09-13 10:30:00,56.05,56.18,56.04,56.12,36375.0,55.6995,55.8286,55.6895,55.769,36375.0
2023-09-13 10:35:00,56.12,56.28,56.07,56.25,41431.0,55.769,55.928,55.7193,55.8982,41431.0
2023-09-13 10:40:00,56.27,56.35,56.18,56.24,35691.0,55.9181,55.9976,55.8286,55.8883,35691.0
2023-09-13 10:45:00,56.24,56.25,55.97,56.0,36174.0,55.8883,55.8982,55.62,55.6498,36174.0
2023-09-13 10:50:00,56.0,56.0,55.78,55.81,40883.0,55.6498,55.6498,55.4311,55.461,40883.0
2023-09-13 10:55:00,55.81,55.86,55.73,55.77,30588.0,55.461,55.5106,55.3815,55.4212,30588.0
2023-09-13 11:00:00,55.78,55.94,55.74,55.93,51720.0,55.4311,55.5901,55.3914,55.5802,51720.0
2023-09-13 11:05:00,55.93,56.07,55.93,56.04,113667.0,55.5802,55.7193,55.5802,55.6895,113667.0
2023-09-13 11:10:00,56.04,56.14,56.03,56.1,72831.0,55.6895,55.7889,55.6796,55.7491,72831.0
2023-09-13 11:15:00,56.1,56.1,55.97,55.98,24227.0,55.7491,55.7491,55.62,55.6299,24227.0
2023-09-13 11:20:00,55.99,56.12,55.96,56.11,40773.0,55.6398,55.769,55.61,55.7591,40773.0
2023-09-13 11:25:00,56.11,56.13,56.04,56.1,27883.0,55.7591,55.779,55.6895,55.7491,27883.0
2023-09-13 11:30:00,56.11,56.19,56.06,56.06,19040.0,55.7591,55.8386,55.7094,55.7094,19040.0
2023-09-13 11:35:00,56.06,56.16,56.06,56.16,12635.0,55.7094,55.8088,55.7094,55.8088,12635.0
2023-09-13 11:40:00,56.16,56.19,56.11,56.16,19784.0,55.8088,55.8386,55.7591,55.8088,19784.0
2023-09-13 11:45:00,56.15,56.24,56.14,56.18,25260.0,55.7988,55.8883,55.7889,55.8286,25260.0
2023-09-13 11:50:00,56.17,56.19,55.95,56.08,21255.0,55.8187,55.8386,55.6001,55.7293,21255.0
2023-09-13 11:55:00,56.09,56.46,56.08,56.44,114243.0,55.7392,56.1069,55.7293,56.087,114243.0
2023-09-13 12:00:00,56.44,56.46,56.26,56.3,33607.0,56.087,56.1069,55.9081,55.9479,33607.0
2023-09-13 12:05:00,56.3,56.31,56.18,56.19,27402.0,55.9479,55.9578,55.8286,55.8386,27402.0
2023-09-13 12:10:00,56.18,56.2,56.1,56.11,27792.0,55.8286,55.8485,55.7491,55.7591,27792.0
2023-09-13 12:15:00,56.12,56.16,56.06,56.13,27145.0,55.769,55.8088,55.7094,55.779,27145.0
2023-09-13 12:20:00,56.14,56.19,56.1,56.18,54731.0,55.7889,55.8386,55.7491,55.8286,54731.0
2023-09-13 12:25:00,56.17,56.26,56.16,56.24,20328.0,55.8187,55.9081,55.8088,55.8883,20328.0
2023-09-13 12:30:00,56.26,56.28,56.19,56.27,23988.0,55.9081,55.928,55.8386,55.9181,23988.0
2023-09-13 12:35:00,56.28,56.29,56.13,56.15,19534.0,55.928,55.938,55.779,55.7988,19534.0
2023-09-13 12:40:00,56.16,56.23,56.14,56.23,15387.0,55.8088,55.8783,55.7889,55.8783,15387.0
2023-09-13 12:45:00,56.22,56.28,56.19,56.26,15328.0,55.8684,55.928,55.8386,55.9081,15328.0
2023-09-13 12:50:00,56.27,56.38,56.26,56.37,32612.0,55.9181,56.0274,55.9081,56.0175,32612.0
2023-09-13 12:55:00,56.37,56.44,56.32,56.38,39681.0,56.0175,56.087,55.9678,56.0274,39681.0
2023-09-13 13:00:00,56.38,56.41,56.3,56.3,24322.0,56.0274,56.0572,55.9479,55.9479,24322.0
2023-09-13 13:05:00,56.3,56.33,56.28,56.31,16450.0,55.9479,55.9777,55.928,55.9578,16450.0
2023-09-13 13:10:00,56.32,56.37,56.3,56.33,14465.0,55.9678,56.0175,55.9479,55.9777,14465.0
2023-09-13 13:15:00,56.33,56.45,56.33,56.38,37918.0,55.9777,56.097,55.9777,56.0274,37918.0
2023-09-13 13:20:00,56.38,56.43,56.34,56.42,24844.0,56.0274,56.0771,55.9876,56.0671,24844.0
2023-09-13 13:25:00,56.41,56.42,56.37,56.4,11982.0,56.0572,56.0671,56.0175,56.0473,11982.0
2023-09-13 13:30:00,56.4,56.45,56.36,56.45,21417.0,56.0473,56.097,56.0075,56.097,21417.0
2023-09-13 13:35:00,56.45,56.47,56.38,56.42,22784.0,56.097,56.1168,56.0274,56.0671,22784.0
2023-09-13 13:40:00,56.44,56.46,56.4,56.46,25342.0,56.087,56.1069,56.0473,56.1069,25342.0
2023-09-13 13:45:00,56.46,56.47,56.34,56.34,18091.0,56.1069,56.1168,55.9876,55.9876,18091.0
2023-09-13 13:50:00,56.34,56.38,56.32,56.35,20513.0,55.9876,56.0274,55.9678,55.9976,20513.0
2023-09-13 13:55:00,56.35,56.35,56.27,56.29,20567.0,55.9976,55.9976,55.9181,55.938,20567.0
2023-09-13 14:00:00,56.31,56.37,56.25,56.25,22298.0,55.9578,56.0175,55.8982,55.8982,22298.0
2023-09-13 14:05:00,56.21,56.22,56.18,56.2,22642.0,55.8585,55.8684,55.8286,55.8485,22642.0
2023-09-13 14:10:00,56.2,56.24,56.2,56.22,24321.0,55.8485,55.8883,55.8485,55.8684,24321.0
2023-09-13 14:15:00,56.21,56.21,56.07,56.09,19857.0,55.8585,55.8585,55.7193,55.7392,19857.0
2023-09-13 14:20:00,56.1,56.12,56.07,56.09,25222.0,55.7491,55.769,55.7193,55.7392,25222.0
2023-09-13 14:25:00,56.09,56.09,56.05,56.09,27296.0,55.7392,55.7392,55.6995,55.7392,27296.0
2023-09-13 14:30:00,56.09,56.12,55.99,55.99,34778.0,55.7392,55.769,55.6398,55.6398,34778.0
2023-09-13 14:35:00,55.99,56.05,55.98,56.02,15936.0,55.6398,55.6995,55.6299,55.6696,15936.0
2023-09-13 14:40:00,56.02,56.07,55.93,55.94,26116.0,55.6696,55.7193,55.5802,55.5901,26116.0
2023-09-13 14:45:00,55.94,55.99,55.86,55.89,61713.0,55.5901,55.6398,55.5106,55.5405,61713.0
2023-09-13 14:50:00,55.89,55.89,55.7,55.74,57433.0,55.5405,55.5405,55.3516,55.3914,57433.0
2023-09-13 14:55:00,55.71,55.81,55.57,55.8,105455.0,55.3616,55.461,55.2225,55.451,105455.0
2023-09-13 15:00:00,55.78,55.79,55.63,55.63,25816.0,55.4311,55.4411,55.2821,55.2821,25816.0
2023-09-13 15:05:00,55.62,55.66,55.54,55.58,35773.0,55.2721,55.3119,55.1926,55.2324,35773.0
2023-09-13 15:10:00,55.57,55.62,55.47,55.47,53876.0,55.2225,55.2721,55.1231,55.1231,53876.0
2023-09-13 15:15:00,55.47,55.65,55.45,55.63,49872.0,55.1231,55.302,55.1032,55.2821,49872.0
2023-09-13 15:20:00,55.63,55.65,55.52,55.61,47849.0,55.2821,55.302,55.1728,55.2622,47849.0
2023-09-13 15:25:00,55.6,55.7,55.59,55.68,73830.0,55.2523,55.3516,55.2423,55.3318,73830.0
2023-09-13 15:30:00,55.69,55.76,55.63,55.67,87761.0,55.3417,55.4113,55.2821,55.3218,87761.0
2023-09-13 15:35:00,55.67,55.69,55.51,55.52,155539.0,55.3218,55.3417,55.1628,55.1728,155539.0
2023-09-13 15:40:00,55.51,55.74,55.51,55.65,122842.0,55.1628,55.3914,55.1628,55.302,122842.0
2023-09-13 15:45:00,55.65,55.7,55.6,55.61,97796.0,55.302,55.3516,55.2523,55.2622,97796.0
2023-09-13 15:50:00,55.61,55.63,55.47,55.52,173050.0,55.2622,55.2821,55.1231,55.1728,173050.0
2023-09-13 15:55:00,55.51,55.64,55.48,55.63,358826.0,55.1628,55.292,55.133,55.2821,358826.0
2023-09-14 09:30:00,56.45,56.46,56.01,56.14,96062.0,56.097,56.1069,55.6597,55.7889,96062.0
2023-09-14 09:35:00,56.14,56.25,56.02,56.14,73693.0,55.7889,55.8982,55.6696,55.7889,73693.0
2023-09-14 09:40:00,56.14,56.19,55.88,55.97,37760.0,55.7889,55.8386,55.5305,55.62,37760.0
2023-09-14 09:45:00,55.97,55.99,55.61,55.63,148818.0,55.62,55.6398,55.2622,55.2821,148818.0
2023-09-14 09:50:00,55.63,55.75,55.51,55.53,55191.0,55.2821,55.4013,55.1628,55.1827,55191.0
2023-09-14 09:55:00,55.53,55.78,55.36,55.78,145711.0,55.1827,55.4311,55.0138,55.4311,145711.0
2023-09-14 10:00:00,55.78,55.81,55.61,55.73,233416.0,55.4311,55.461,55.2622,55.3815,233416.0
2023-09-14 10:05:00,55.73,55.81,55.63,55.65,35483.0,55.3815,55.461,55.2821,55.302,35483.0
2023-09-14 10:10:00,55.62,55.78,55.49,55.72,40820.0,55.2721,55.4311,55.143,55.3715,40820.0
2023-09-14 10:15:00,55.71,55.75,55.53,55.56,33699.0,55.3616,55.4013,55.1827,55.2125,33699.0
2023-09-14 10:20:00,55.55,55.8,55.53,55.8,24013.0,55.2026,55.451,55.1827,55.451,24013.0
2023-09-14 10:25:00,55.81,55.81,55.65,55.76,27554.0,55.461,55.461,55.302,55.4113,27554.0
2023-09-14 10:30:00,55.76,55.94,55.73,55.92,51289.0,55.4113,55.5901,55.3815,55.5703,51289.0
2023-09-14 10:35:00,55.91,56.08,55.85,56.01,27761.0,55.5603,55.7293,55.5007,55.6597,27761.0
2023-09-14 10:40:00,56.02,56.21,56.02,56.21,33540.0,55.6696,55.8585,55.6696,55.8585,33540.0
2023-09-14 10:45:00,56.2,56.3,56.19,56.23,36893.0,55.8485,55.9479,55.8386,55.8783,36893.0
2023-09-14 10:50:00,56.26,56.38,56.25,56.3,28403.0,55.9081,56.0274,55.8982,55.9479,28403.0
2023-09-14 10:55:00,56.3,56.33,56.2,56.24,26622.0,55.9479,55.9777,55.8485,55.8883,26622.0
2023-09-14 11:00:00,56.25,56.41,56.25,56.36,37185.0,55.8982,56.0572,55.8982,56.0075,37185.0
2023-09-14 11:05:00,56.38,56.39,56.27,56.32,94496.0,56.0274,56.0373,55.9181,55.9678,94496.0
2023-09-14 11:10:00,56.3,56.35,56.25,56.27,54590.0,55.9479,55.9976,55.8982,55.9181,54590.0
2023-09-14 11:15:00,56.28,56.28,56.15,56.2,24836.0,55.928,55.928,55.7988,55.8485,24836.0
2023-09-14 11:20:00,56.21,56.21,56.13,56.17,18325.0,55.8585,55.8585,55.779,55.8187,18325.0
2023-09-14 11:25:00,56.17,56.18,56.04,56.05,18847.0,55.8187,55.8286,55.6895,55.6995,18847.0
2023-09-14 11:30:00,56.05,56.13,56.02,56.02,24318.0,55.6995,55.779,55.6696,55.6696,24318.0
2023-09-14 11:35:00,56.02,56.05,55.89,55.92,22731.0,55.6696,55.6995,55.5405,55.5703,22731.0
2023-09-14 11:40:00,55.93,55.93,55.84,55.88,31438.0,55.5802,55.5802,55.4908,55.5305,31438.0
2023-09-14 11:45:00,55.89,55.94,55.82,55.92,15626.0,55.5405,55.5901,55.4709,55.5703,15626.0
2023-09-14 11:50:00,55.92,56.01,55.91,56.01,20059.0,55.5703,55.6597,55.5603,55.6597,20059.0
2023-09-14 11:55:00,56.01,56.04,55.98,56.04,24165.0,55.6597,55.6895,55.6299,55.6895,24165.0
2023-09-14 12:00:00,56.03,56.06,55.92,55.95,22034.0,55.6796,55.7094,55.5703,55.6001,22034.0
2023-09-14 12:05:00,55.92,55.95,55.86,55.86,19705.0,55.5703,55.6001,55.5106,55.5106,19705.0
2023-09-14 12:10:00,55.85,55.92,55.82,55.91,21241.0,55.5007,55.5703,55.4709,55.5603,21241.0
2023-09-14 12:15:00,55.9,56.02,55.9,55.95,29395.0,55.5504,55.6696,55.5504,55.6001,29395.0
2023-09-14 12:20:00,55.95,55.95,55.82,55.82,16099.0,55.6001,55.6001,55.4709,55.4709,16099.0
2023-09-14 12:25:00,55.82,55.91,55.78,55.87,18872.0,55.4709,55.5603,55.4311,55.5206,18872.0
2023-09-14 12:30:00,55.88,55.91,55.77,55.78,55173.0,55.5305,55.5603,55.4212,55.4311,55173.0
2023-09-14 12:35:00,55.77,55.83,55.69,55.81,81182.0,55.4212,55.4808,55.3417,55.461,81182.0
2023-09-14 12:40:00,55.81,55.87,55.79,55.85,31212.0,55.461,55.5206,55.4411,55.5007,31212.0
2023-09-14 12:45:00,55.85,55.88,55.82,55.88,19231.0,55.5007,55.5305,55.4709,55.5305,19231.0
2023-09-14 12:50:00,55.87,55.98,55.86,55.97,59580.0,55.5206,55.6299,55.5106,55.62,59580.0
2023-09-14 12:55:00,55.98,56.07,55.97,56.04,47531.0,55.6299,55.7193,55.62,55.6895,47531.0
2023-09-14 13:00:00,56.04,56.09,56.01,56.03,23677.0,55.6895,55.7392,55.6597,55.6796,23677.0
2023-09-14 13:05:00,56.03,56.04,55.96,55.99,24185.0,55.6796,55.6895,55.61,55.6398,24185.0
2023-09-14 13:10:00,55.98,56.15,55.97,56.13,21087.0,55.6299,55.7988,55.62,55.779,21087.0
2023-09-14 13:15:00,56.14,56.19,56.13,56.14,26889.0,55.7889,55.8386,55.779,55.7889,26889.0
2023-09-14 13:20:00,56.16,56.23,56.11,56.12,23916.0,55.8088,55.8783,55.7591,55.769,23916.0
2023-09-14 13:25:00,56.13,56.19,56.09,56.18,25638.0,55.779,55.8386,55.7392,55.8286,25638.0
2023-09-14 13:30:00,56.19,56.24,56.15,56.18,42281.0,55.8386,55.8883,55.7988,55.8286,42281.0
2023-09-14 13:35:00,56.18,56.19,56.1,56.13,21812.0,55.8286,55.8386,55.7491,55.779,21812.0
2023-09-14 13:40:00,56.13,56.13,56.03,56.07,45125.0,55.779,55.779,55.6796,55.7193,45125.0
2023-09-14 13:45:00,56.08,56.09,55.99,55.99,24194.0,55.7293,55.7392,55.6398,55.6398,24194.0
2023-09-14 13:50:00,55.98,56.04,55.93,55.99,53244.0,55.6299,55.6895,55.5802,55.6398,53244.0
2023-09-14 13:55:00,55.98,56.03,55.94,55.97,43627.0,55.6299,55.6796,55.5901,55.62,43627.0
2023-09-14 14:00:00,55.96,56.01,55.94,55.97,37506.0,55.61,55.6597,55.5901,55.62,37506.0
2023-09-14 14:05:00,55.96,55.98,55.9,55.91,29414.0,55.61,55.6299,55.5504,55.5603,29414.0
2023-09-14 14:10:00,55.91,55.94,55.88,55.91,39906.0,55.5603,55.5901,55.5305,55.5603,39906.0
2023-09-14 14:15:00,55.9,55.96,55.89,55.9,25665.0,55.5504,55.61,55.5405,55.5504,25665.0
2023-09-14 14:20:00,55.9,56.01,55.9,55.95,30238.0,55.5504,55.6597,55.5504,55.6001,30238.0
2023-09-14 14:25:00,55.94,56.02,55.92,55.94,20537.0,55.5901,55.6696,55.5703,55.5901,20537.0
2023-09-14 14:30:00,55.93,55.99,55.89,55.97,25837.0,55.5802,55.6398,55.5405,55.62,25837.0
2023-09-14 14:35:00,55.98,56.04,55.97,55.97,31071.0,55.6299,55.6895,55.62,55.62,31071.0
2023-09-14 14:40:00,55.98,56.03,55.95,56.01,44930.0,55.6299,55.6796,55.6001,55.6597,44930.0
2023-09-14 14:45:00,56.0,56.07,55.96,56.07,41075.0,55.6498,55.7193,55.61,55.7193,41075.0
2023-09-14 14:50:00,56.08,56.08,56.02,56.05,39277.0,55.7293,55.7293,55.6696,55.6995,39277.0
2023-09-14 14:55:00,56.05,56.08,56.04,56.07,17852.0,55.6995,55.7293,55.6895,55.7193,17852.0
2023-09-14 15:00:00,56.07,56.23,56.06,56.22,44855.0,55.7193,55.8783,55.7094,55.8684,44855.0
2023-09-14 15:05:00,56.22,56.23,56.19,56.19,30802.0,55.8684,55.8783,55.8386,55.8386,30802.0
2023-09-14 15:10:00,56.2,56.23,56.16,56.18,56380.0,55.8485,55.8783,55.8088,55.8286,56380.0
2023-09-14 15:15:00,56.18,56.18,56.1,56.13,29503.0,55.8286,55.8286,55.7491,55.779,29503.0
2023-09-14 15:20:00,56.13,56.13,56.07,56.08,28904.0,55.779,55.779,55.7193,55.7293,28904.0
2023-09-14 15:25:00,56.08,56.09,56.04,56.07,50427.0,55.7293,55.7392,55.6895,55.7193,50427.0
2023-09-14 15:30:00,56.06,56.07,55.95,55.98,51382.0,55.7094,55.7193,55.6001,55.6299,51382.0
2023-09-14 15:35:00,55.97,56.02,55.94,56.02,39984.0,55.62,55.6696,55.5901,55.6696,39984.0
2023-09-14 15:40:00,56.02,56.05,55.97,56.02,64480.0,55.6696,55.6995,55.62,55.6696,64480.0
2023-09-14 15:45:00,56.02,56.04,55.89,55.94,78720.0,55.6696,55.6895,55.5405,55.5901,78720.0
2023-09-14 15:50:00,55.94,56.09,55.65,55.68,397850.0,55.5901,55.7392,55.302,55.3318,397850.0
2023-09-14 15:55:00,55.68,55.9,55.68,55.83,713945.0,55.3318,55.5504,55.3318,55.4808,713945.0
2023-09-15 09:30:00,55.58,55.71,55.27,55.34,941618.0,55.2324,55.3616,54.9243,54.9939,941618.0
2023-09-15 09:35:00,55.35,55.46,55.26,55.33,117344.0,55.0038,55.1131,54.9144,54.984,117344.0
2023-09-15 09:40:00,55.33,55.35,55.04,55.29,117982.0,54.984,55.0038,54.6958,54.9442,117982.0
2023-09-15 09:45:00,55.27,55.27,55.12,55.17,80215.0,54.9243,54.9243,54.7753,54.825,80215.0
2023-09-15 09:50:00,55.19,55.29,55.03,55.05,91092.0,54.8448,54.9442,54.6858,54.7057,91092.0
2023-09-15 09:55:00,55.06,55.13,54.84,55.01,93299.0,54.7157,54.7852,54.497,54.666,93299.0
2023-09-15 10:00:00,54.99,55.1,54.85,54.98,94164.0,54.6461,54.7554,54.507,54.6362,94164.0
2023-09-15 10:05:00,54.98,55.12,54.8,54.87,99511.0,54.6362,54.7753,54.4573,54.5268,99511.0
2023-09-15 10:10:00,54.88,55.01,54.79,54.8,71767.0,54.5368,54.666,54.4473,54.4573,71767.0
2023-09-15 10:15:00,54.8,55.02,54.72,54.93,111498.0,54.4573,54.6759,54.3778,54.5865,111498.0
2023-09-15 10:20:00,54.92,54.98,54.86,54.89,46631.0,54.5765,54.6362,54.5169,54.5467,46631.0
2023-09-15 10:25:00,54.87,54.88,54.74,54.75,54844.0,54.5268,54.5368,54.3977,54.4076,54844.0
2023-09-15 10:30:00,54.73,54.82,54.6,54.69,101592.0,54.3877,54.4772,54.2585,54.348,101592.0
2023-09-15 10:35:00,54.68,54.77,54.62,54.62,64233.0,54.338,54.4275,54.2784,54.2784,64233.0
2023-09-15 10:40:00,54.63,54.66,54.57,54.6,188376.0,54.2883,54.3182,54.2287,54.2585,188376.0
2023-09-15 10:45:00,54.6,54.71,54.58,54.66,102435.0,54.2585,54.3678,54.2387,54.3182,102435.0
2023-09-15 10:50:00,54.66,54.66,54.37,54.45,155869.0,54.3182,54.3182,54.03,54.1095,155869.0
2023-09-15 10:55:00,54.46,54.67,54.45,54.5,63386.0,54.1194,54.3281,54.1095,54.1592,63386.0
2023-09-15 11:00:00,54.5,54.66,54.46,54.63,56650.0,54.1592,54.3182,54.1194,54.2883,56650.0
2023-09-15 11:05:00,54.63,54.64,54.51,54.61,63544.0,54.2883,54.2983,54.1691,54.2685,63544.0
2023-09-15 11:10:00,54.62,54.71,54.61,54.7,39400.0,54.2784,54.3678,54.2685,54.3579,39400.0
2023-09-15 11:15:00,54.69,54.79,54.69,54.72,100396.0,54.348,54.4473,54.348,54.3778,100396.0
2023-09-15 11:20:00,54.73,54.74,54.63,54.66,81748.0,54.3877,54.3977,54.2883,54.3182,81748.0
2023-09-15 11:25:00,54.67,54.72,54.58,54.67,57760.0,54.3281,54.3778,54.2387,54.3281,57760.0
2023-09-15 11:30:00,54.66,54.77,54.61,54.67,42184.0,54.3182,54.4275,54.2685,54.3281,42184.0
2023-09-15 11:35:00,54.66,54.81,54.62,54.71,77703.0,54.3182,54.4672,54.2784,54.3678,77703.0
2023-09-15 11:40:00,54.7,54.84,54.69,54.82,45578.0,54.3579,54.497,54.348,54.4772,45578.0
2023-09-15 11:45:00,54.81,54.87,54.76,54.84,62339.0,54.4672,54.5268,54.4175,54.497,62339.0
2023-09-15 11:50:00,54.84,54.9,54.72,54.73,74078.0,54.497,54.5567,54.3778,54.3877,74078.0
2023-09-15 11:55:00,54.73,54.77,54.65,54.77,73199.0,54.3877,54.4275,54.3082,54.4275,73199.0
2023-09-15 12:00:00,54.8,54.87,54.78,54.85,33273.0,54.4573,54.5268,54.4374,54.507,33273.0
2023-09-15 12:05:00,54.86,54.89,54.81,54.84,29308.0,54.5169,54.5467,54.4672,54.497,29308.0
2023-09-15 12:10:00,54.84,54.88,54.75,54.79,34237.0,54.497,54.5368,54.4076,54.4473,34237.0
2023-09-15 12:15:00,54.79,54.83,54.73,54.83,31285.0,54.4473,54.4871,54.3877,54.4871,31285.0
2023-09-15 12:20:00,54.82,54.91,54.81,54.89,26073.0,54.4772,54.5666,54.4672,54.5467,26073.0
2023-09-15 12:25:00,54.88,54.94,54.81,54.83,82045.0,54.5368,54.5964,54.4672,54.4871,82045.0
2023-09-15 12:30:00,54.83,54.92,54.83,54.89,28467.0,54.4871,54.5765,54.4871,54.5467,28467.0
2023-09-15 12:35:00,54.9,54.95,54.87,54.93,42740.0,54.5567,54.6063,54.5268,54.5865,42740.0
2023-09-15 12:40:00,54.93,54.94,54.85,54.85,41692.0,54.5865,54.5964,54.507,54.507,41692.0
2023-09-15 12:45:00,54.83,54.85,54.76,54.79,26440.0,54.4871,54.507,54.4175,54.4473,26440.0
2023-09-15 12:50:00,54.79,54.84,54.76,54.79,13647.0,54.4473,54.497,54.4175,54.4473,13647.0
2023-09-15 12:55:00,54.78,54.84,54.73,54.82,29444.0,54.4374,54.497,54.3877,54.4772,29444.0
2023-09-15 13:00:00,54.82,54.82,54.68,54.69,28289.0,54.4772,54.4772,54.338,54.348,28289.0
2023-09-15 13:05:00,54.69,54.69,54.58,54.6,32141.0,54.348,54.348,54.2387,54.2585,32141.0
2023-09-15 13:10:00,54.6,54.67,54.6,54.63,92912.0,54.2585,54.3281,54.2585,54.2883,92912.0
2023-09-15 13:15:00,54.63,54.66,54.54,54.54,44559.0,54.2883,54.3182,54.1989,54.1989,44559.0
2023-09-15 13:20:00,54.55,54.55,54.44,54.46,87365.0,54.2088,54.2088,54.0995,54.1194,87365.0
2023-09-15 13:25:00,54.46,54.48,54.44,54.48,26189.0,54.1194,54.1393,54.0995,54.1393,26189.0
2023-09-15 13:30:00,54.47,54.52,54.36,54.47,86029.0,54.1293,54.179,54.02,54.1293,86029.0
2023-09-15 13:35:00,54.48,54.55,54.44,54.52,45028.0,54.1393,54.2088,54.0995,54.179,45028.0
2023-09-15 13:40:00,54.53,54.61,54.5,54.55,41303.0,54.189,54.2685,54.1592,54.2088,41303.0
2023-09-15 13:45:00,54.54,54.6,54.52,54.57,37587.0,54.1989,54.2585,54.179,54.2287,37587.0
2023-09-15 13:50:00,54.55,54.55,54.47,54.5,53015.0,54.2088,54.2088,54.1293,54.1592,53015.0
2023-09-15 13:55:00,54.51,54.51,54.41,54.49,36379.0,54.1691,54.1691,54.0697,54.1492,36379.0
2023-09-15 14:00:00,54.49,54.5,54.39,54.44,66721.0,54.1492,54.1592,54.0498,54.0995,66721.0
2023-09-15 14:05:00,54.43,54.51,54.41,54.43,49149.0,54.0896,54.1691,54.0697,54.0896,49149.0
2023-09-15 14:10:00,54.41,54.5,54.41,54.46,63572.0,54.0697,54.1592,54.0697,54.1194,63572.0
2023-09-15 14:15:00,54.46,54.46,54.35,54.37,84102.0,54.1194,54.1194,54.0101,54.03,84102.0
2023-09-15 14:20:00,54.37,54.39,54.3,54.31,55468.0,54.03,54.0498,53.9604,53.9703,55468.0
2023-09-15 14:25:00,54.31,54.38,54.29,54.37,51047.0,53.9703,54.0399,53.9505,54.03,51047.0
2023-09-15 14:30:00,54.36,54.36,54.26,54.3,38914.0,54.02,54.02,53.9207,53.9604,38914.0
2023-09-15 14:35:00,54.3,54.36,54.27,54.33,38520.0,53.9604,54.02,53.9306,53.9902,38520.0
2023-09-15 14:40:00,54.32,54.35,54.3,54.34,27981.0,53.9803,54.0101,53.9604,54.0002,27981.0
2023-09-15 14:45:00,54.33,54.46,54.32,54.44,41452.0,53.9902,54.1194,53.9803,54.0995,41452.0
2023-09-15 14:50:00,54.44,54.44,54.23,54.23,80542.0,54.0995,54.0995,53.8908,53.8908,80542.0
2023-09-15 14:55:00,54.23,54.32,54.2,54.26,79688.0,53.8908,53.9803,53.861,53.9207,79688.0
2023-09-15 15:00:00,54.25,54.25,54.16,54.22,75288.0,53.9107,53.9107,53.8213,53.8809,75288.0
2023-09-15 15:05:00,54.22,54.35,54.21,54.29,70463.0,53.8809,54.0101,53.871,53.9505,70463.0
2023-09-15 15:10:00,54.29,54.41,54.29,54.39,44980.0,53.9505,54.0697,53.9505,54.0498,44980.0
2023-09-15 15:15:00,54.39,54.46,54.38,54.45,32001.0,54.0498,54.1194,54.0399,54.1095,32001.0
2023-09-15 15:20:00,54.45,54.53,54.4,54.52,53972.0,54.1095,54.189,54.0598,54.179,53972.0
2023-09-15 15:25:00,54.52,54.69,54.51,54.69,55812.0,54.179,54.348,54.1691,54.348,55812.0
2023-09-15 15:30:00,54.69,54.8,54.68,54.73,70187.0,54.348,54.4573,54.338,54.3877,70187.0
2023-09-15 15:35:00,54.73,54.76,54.57,54.62,174075.0,54.3877,54.4175,54.2287,54.2784,174075.0
2023-09-15 15:40:00,54.63,54.69,54.59,54.61,66235.0,54.2883,54.348,54.2486,54.2685,66235.0
2023-09-15 15:45:00,54.61,54.64,54.52,54.53,117195.0,54.2685,54.2983,54.179,54.189,117195.0
2023-09-15 15:50:00,54.54,54.8,54.54,54.6,375939.0,54.1989,54.4573,54.1989,54.2585,375939.0
2023-09-15 15:55:00,54.6,54.61,54.47,54.49,504196.0,54.2585,54.2685,54.1293,54.1492,504196.0
2023-09-18 09:30:00,53.8,54.39,53.73,54.32,239855.0,53.4635,54.0498,53.394,53.9803,239855.0
2023-09-18 09:35:00,54.33,54.54,54.2,54.29,96218.0,53.9902,54.1989,53.861,53.9505,96218.0
2023-09-18 09:40:00,54.28,54.46,54.1,54.46,91157.0,53.9405,54.1194,53.7617,54.1194,91157.0
2023-09-18 09:45:00,54.47,54.76,54.32,54.7,72364.0,54.1293,54.4175,53.9803,54.3579,72364.0
2023-09-18 09:50:00,54.71,54.88,54.67,54.81,71440.0,54.3678,54.5368,54.3281,54.4672,71440.0
2023-09-18 09:55:00,54.8,54.8,54.67,54.68,43269.0,54.4573,54.4573,54.3281,54.338,43269.0
2023-09-18 10:00:00,54.69,54.87,54.67,54.79,56221.0,54.348,54.5268,54.3281,54.4473,56221.0
2023-09-18 10:05:00,54.79,54.92,54.69,54.92,57406.0,54.4473,54.5765,54.348,54.5765,57406.0
2023-09-18 10:10:00,54.91,54.95,54.78,54.79,69085.0,54.5666,54.6063,54.4374,54.4473,69085.0
2023-09-18 10:15:00,54.78,54.99,54.77,54.96,64378.0,54.4374,54.6461,54.4275,54.6163,64378.0
2023-09-18 10:20:00,54.96,55.07,54.7,54.76,104457.0,54.6163,54.7256,54.3579,54.4175,104457.0
2023-09-18 10:25:00,54.77,54.8,54.55,54.55,38474.0,54.4275,54.4573,54.2088,54.2088,38474.0
2023-09-18 10:30:00,54.55,54.66,54.46,54.54,33049.0,54.2088,54.3182,54.1194,54.1989,33049.0
2023-09-18 10:35:00,54.53,54.54,54.28,54.32,65981.0,54.189,54.1989,53.9405,53.9803,65981.0
2023-09-18 10:40:00,54.33,54.33,54.19,54.22,53441.0,53.9902,53.9902,53.8511,53.8809,53441.0
2023-09-18 10:45:00,54.22,54.26,54.18,54.23,30609.0,53.8809,53.9207,53.8412,53.8908,30609.0
2023-09-18 10:50:00,54.23,54.23,54.04,54.14,46221.0,53.8908,53.8908,53.702,53.8014,46221.0
2023-09-18 10:55:00,54.14,54.32,54.13,54.29,66941.0,53.8014,53.9803,53.7915,53.9505,66941.0
2023-09-18 11:00:00,54.3,54.43,54.29,54.41,32030.0,53.9604,54.0896,53.9505,54.0697,32030.0
2023-09-18 11:05:00,54.41,54.46,54.32,54.35,29202.0,54.0697,54.1194,53.9803,54.0101,29202.0
2023-09-18 11:10:00,54.34,54.37,54.26,54.29,48913.0,54.0002,54.03,53.9207,53.9505,48913.0
2023-09-18 11:15:00,54.29,54.38,54.27,54.31,34132.0,53.9505,54.0399,53.9306,53.9703,34132.0
2023-09-18 11:20:00,54.31,54.32,54.17,54.24,34345.0,53.9703,53.9803,53.8312,53.9008,34345.0
2023-09-18 11:25:00,54.25,54.31,54.17,54.19,40441.0,53.9107,53.9703,53.8312,53.8511,40441.0
2023-09-18 11:30:00,54.2,54.35,54.19,54.31,69305.0,53.861,54.0101,53.8511,53.9703,69305.0
2023-09-18 11:35:00,54.31,54.33,54.15,54.23,54370.0,53.9703,53.9902,53.8113,53.8908,54370.0
2023-09-18 11:40:00,54.23,54.31,54.23,54.27,41040.0,53.8908,53.9703,53.8908,53.9306,41040.0
2023-09-18 11:45:00,54.27,54.3,54.17,54.24,39032.0,53.9306,53.9604,53.8312,53.9008,39032.0
2023-09-18 11:50:00,54.23,54.38,54.23,54.38,56056.0,53.8908,54.0399,53.8908,54.0399,56056.0
2023-09-18 11:55:00,54.38,54.47,54.35,54.4,52954.0,54.0399,54.1293,54.0101,54.0598,52954.0
2023-09-18 12:00:00,54.41,54.43,54.35,54.38,37286.0,54.0697,54.0896,54.0101,54.0399,37286.0
2023-09-18 12:05:00,54.38,54.39,54.32,54.36,25647.0,54.0399,54.0498,53.9803,54.02,25647.0
2023-09-18 12:10:00,54.34,54.36,54.26,54.36,27476.0,54.0002,54.02,53.9207,54.02,27476.0
2023-09-18 12:15:00,54.36,54.43,54.32,54.41,54157.0,54.02,54.0896,53.9803,54.0697,54157.0
2023-09-18 12:20:00,54.41,54.45,54.33,54.39,27842.0,54.0697,54.1095,53.9902,54.0498,27842.0
2023-09-18 12:25:00,54.39,54.56,54.38,54.54,40106.0,54.0498,54.2188,54.0399,54.1989,40106.0
2023-09-18 12:30:00,54.54,54.6,54.51,54.55,30969.0,54.1989,54.2585,54.1691,54.2088,30969.0
2023-09-18 12:35:00,54.56,54.57,54.5,54.52,21566.0,54.2188,54.2287,54.1592,54.179,21566.0
2023-09-18 12:40:00,54.53,54.58,54.5,54.52,30268.0,54.189,54.2387,54.1592,54.179,30268.0
2023-09-18 12:45:00,54.52,54.63,54.49,54.63,28402.0,54.179,54.2883,54.1492,54.2883,28402.0
2023-09-18 12:50:00,54.63,54.63,54.53,54.53,45910.0,54.2883,54.2883,54.189,54.189,45910.0
2023-09-18 12:55:00,54.53,54.59,54.5,54.52,17889.0,54.189,54.2486,54.1592,54.179,17889.0
2023-09-18 13:00:00,54.53,54.65,54.52,54.53,16598.0,54.189,54.3082,54.179,54.189,16598.0
2023-09-18 13:05:00,54.53,54.57,54.49,54.5,23683.0,54.189,54.2287,54.1492,54.1592,23683.0
2023-09-18 13:10:00,54.5,54.53,54.48,54.53,14578.0,54.1592,54.189,54.1393,54.189,14578.0
2023-09-18 13:15:00,54.51,54.55,54.45,54.54,30334.0,54.1691,54.2088,54.1095,54.1989,30334.0
2023-09-18 13:20:00,54.53,54.62,54.52,54.62,13714.0,54.189,54.2784,54.179,54.2784,13714.0
2023-09-18 13:25:00,54.62,54.67,54.59,54.59,30050.0,54.2784,54.3281,54.2486,54.2486,30050.0
2023-09-18 13:30:00,54.6,54.68,54.6,54.66,23413.0,54.2585,54.338,54.2585,54.3182,23413.0
2023-09-18 13:35:00,54.66,54.73,54.66,54.68,23224.0,54.3182,54.3877,54.3182,54.338,23224.0
2023-09-18 13:40:00,54.67,54.67,54.6,54.63,30168.0,54.3281,54.3281,54.2585,54.2883,30168.0
2023-09-18 13:45:00,54.62,54.65,54.59,54.64,46431.0,54.2784,54.3082,54.2486,54.2983,46431.0
2023-09-18 13:50:00,54.63,54.64,54.55,54.55,25070.0,54.2883,54.2983,54.2088,54.2088,25070.0
2023-09-18 13:55:00,54.56,54.62,54.56,54.58,24805.0,54.2188,54.2784,54.2188,54.2387,24805.0
2023-09-18 14:00:00,54.58,54.74,54.58,54.67,119046.0,54.2387,54.3977,54.2387,54.3281,119046.0
2023-09-18 14:05:00,54.68,54.71,54.63,54.7,19451.0,54.338,54.3678,54.2883,54.3579,19451.0
2023-09-18 14:10:00,54.69,54.69,54.62,54.68,25480.0,54.348,54.348,54.2784,54.338,25480.0
2023-09-18 14:15:00,54.68,54.71,54.65,54.68,18863.0,54.338,54.3678,54.3082,54.338,18863.0
2023-09-18 14:20:00,54.68,54.7,54.64,54.64,19400.0,54.338,54.3579,54.2983,54.2983,19400.0
2023-09-18 14:25:00,54.64,54.64,54.55,54.57,21922.0,54.2983,54.2983,54.2088,54.2287,21922.0
2023-09-18 14:30:00,54.57,54.62,54.54,54.6,24960.0,54.2287,54.2784,54.1989,54.2585,24960.0
2023-09-18 14:35:00,54.6,54.61,54.56,54.57,24888.0,54.2585,54.2685,54.2188,54.2287,24888.0
2023-09-18 14:40:00,54.57,54.68,54.51,54.59,76390.0,54.2287,54.338,54.1691,54.2486,76390.0
2023-09-18 14:45:00,54.59,54.64,54.56,54.59,38944.0,54.2486,54.2983,54.2188,54.2486,38944.0
2023-09-18 14:50:00,54.59,54.59,54.35,54.39,57127.0,54.2486,54.2486,54.0101,54.0498,57127.0
2023-09-18 14:55:00,54.39,54.5,54.38,54.49,44094.0,54.0498,54.1592,54.0399,54.1492,44094.0
2023-09-18 15:00:00,54.48,54.56,54.45,54.51,42652.0,54.1393,54.2188,54.1095,54.1691,42652.0
2023-09-18 15:05:00,54.52,54.62,54.5,54.62,47244.0,54.179,54.2784,54.1592,54.2784,47244.0
2023-09-18 15:10:00,54.62,54.68,54.61,54.67,71442.0,54.2784,54.338,54.2685,54.3281,71442.0
2023-09-18 15:15:00,54.67,54.74,54.58,54.64,79000.0,54.3281,54.3977,54.2387,54.2983,79000.0
2023-09-18 15:20:00,54.64,54.64,54.52,54.54,44597.0,54.2983,54.2983,54.179,54.1989,44597.0
2023-09-18 15:25:00,54.53,54.68,54.52,54.67,64567.0,54.189,54.338,54.179,54.3281,64567.0
2023-09-18 15:30:00,54.67,54.67,54.55,54.59,79297.0,54.3281,54.3281,54.2088,54.2486,79297.0
2023-09-18 15:35:00,54.59,54.62,54.54,54.55,66599.0,54.2486,54.2784,54.1989,54.2088,66599.0
2023-09-18 15:40:00,54.54,54.64,54.53,54.63,67206.0,54.1989,54.2983,54.189,54.2883,67206.0
2023-09-18 15:45:00,54.63,54.74,54.62,54.69,118905.0,54.2883,54.3977,54.2784,54.348,118905.0
2023-09-18 15:50:00,54.67,54.81,54.61,54.8,297662.0,54.3281,54.4672,54.2685,54.4573,297662.0
2023-09-18 15:55:00,54.81,54.83,54.7,54.8,480606.0,54.4672,54.4871,54.3579,54.4573,480606.0
2023-09-19 09:30:00,54.62,54.62,54.14,54.53,128549.0,54.2784,54.2784,53.8014,54.189,128549.0
2023-09-19 09:35:00,54.51,54.59,54.42,54.5,77681.0,54.1691,54.2486,54.0797,54.1592,77681.0
2023-09-19 09:40:00,54.5,54.58,54.22,54.29,85390.0,54.1592,54.2387,53.8809,53.9505,85390.0
2023-09-19 09:45:00,54.29,54.36,54.1,54.21,75812.0,53.9505,54.02,53.7617,53.871,75812.0
2023-09-19 09:50:00,54.21,54.25,54.0,54.05,109878.0,53.871,53.9107,53.6623,53.712,109878.0
2023-09-19 09:55:00,54.04,54.09,53.82,53.83,75232.0,53.702,53.7517,53.4834,53.4933,75232.0
2023-09-19 10:00:00,53.83,53.89,53.72,53.82,81357.0,53.4933,53.553,53.384,53.4834,81357.0
2023-09-19 10:05:00,53.82,53.98,53.81,53.98,55525.0,53.4834,53.6424,53.4735,53.6424,55525.0
2023-09-19 10:10:00,53.97,54.01,53.9,53.93,78773.0,53.6325,53.6722,53.5629,53.5927,78773.0
2023-09-19 10:15:00,53.93,54.11,53.89,54.09,78933.0,53.5927,53.7716,53.553,53.7517,78933.0
2023-09-19 10:20:00,54.09,54.13,54.04,54.11,84232.0,53.7517,53.7915,53.702,53.7716,84232.0
2023-09-19 10:25:00,54.12,54.18,53.85,53.9,71244.0,53.7815,53.8412,53.5132,53.5629,71244.0
2023-09-19 10:30:00,53.89,53.89,53.6,53.62,98608.0,53.553,53.553,53.2648,53.2847,98608.0
2023-09-19 10:35:00,53.62,53.68,53.37,53.43,99254.0,53.2847,53.3443,53.0362,53.0958,99254.0
2023-09-19 10:40:00,53.44,53.54,53.4,53.47,60352.0,53.1058,53.2052,53.066,53.1356,60352.0
2023-09-19 10:45:00,53.48,53.54,53.44,53.52,73402.0,53.1455,53.2052,53.1058,53.1853,73402.0
2023-09-19 10:50:00,53.52,53.61,53.42,53.54,84678.0,53.1853,53.2747,53.0859,53.2052,84678.0
2023-09-19 10:55:00,53.55,53.61,53.48,53.55,43248.0,53.2151,53.2747,53.1455,53.2151,43248.0
2023-09-19 11:00:00,53.56,53.76,53.55,53.74,40788.0,53.225,53.4238,53.2151,53.4039,40788.0
2023-09-19 11:05:00,53.75,53.84,53.73,53.83,26633.0,53.4138,53.5033,53.394,53.4933,26633.0
2023-09-19 11:10:00,53.83,53.87,53.78,53.86,60453.0,53.4933,53.5331,53.4437,53.5232,60453.0
2023-09-19 11:15:00,53.87,53.9,53.74,53.85,29522.0,53.5331,53.5629,53.4039,53.5132,29522.0
2023-09-19 11:20:00,53.84,53.89,53.82,53.87,16499.0,53.5033,53.553,53.4834,53.5331,16499.0
2023-09-19 11:25:00,53.88,53.96,53.83,53.93,70077.0,53.543,53.6225,53.4933,53.5927,70077.0
2023-09-19 11:30:00,53.92,54.04,53.91,54.03,41200.0,53.5828,53.702,53.5728,53.6921,41200.0
2023-09-19 11:35:00,54.03,54.07,53.98,54.06,28795.0,53.6921,53.7318,53.6424,53.7219,28795.0
2023-09-19 11:40:00,54.08,54.08,53.95,54.0,18947.0,53.7418,53.7418,53.6126,53.6623,18947.0
2023-09-19 11:45:00,54.0,54.03,53.93,53.96,36443.0,53.6623,53.6921,53.5927,53.6225,36443.0
2023-09-19 11:50:00,53.97,54.02,53.93,53.99,19974.0,53.6325,53.6822,53.5927,53.6523,19974.0
2023-09-19 11:55:00,53.98,54.07,53.98,54.05,28523.0,53.6424,53.7318,53.6424,53.712,28523.0
2023-09-19 12:00:00,54.05,54.05,53.81,53.84,38867.0,53.712,53.712,53.4735,53.5033,38867.0
2023-09-19 12:05:00,53.84,53.85,53.68,53.75,43109.0,53.5033,53.5132,53.3443,53.4138,43109.0
2023-09-19 12:10:00,53.75,53.81,53.73,53.78,33051.0,53.4138,53.4735,53.394,53.4437,33051.0
2023-09-19 12:15:00,53.78,53.83,53.75,53.81,50506.0,53.4437,53.4933,53.4138,53.4735,50506.0
2023-09-19 12:20:00,53.81,53.86,53.78,53.84,18576.0,53.4735,53.5232,53.4437,53.5033,18576.0
2023-09-19 12:25:00,53.84,53.91,53.82,53.86,16412.0,53.5033,53.5728,53.4834,53.5232,16412.0
2023-09-19 12:30:00,53.87,53.87,53.8,53.84,22545.0,53.5331,53.5331,53.4635,53.5033,22545.0
2023-09-19 12:35:00,53.84,53.86,53.77,53.78,25722.0,53.5033,53.5232,53.4337,53.4437,25722.0
2023-09-19 12:40:00,53.78,53.83,53.74,53.8,29994.0,53.4437,53.4933,53.4039,53.4635,29994.0
2023-09-19 12:45:00,53.8,53.81,53.7,53.79,20971.0,53.4635,53.4735,53.3642,53.4536,20971.0
2023-09-19 12:50:00,53.8,53.95,53.8,53.93,27659.0,53.4635,53.6126,53.4635,53.5927,27659.0
2023-09-19 12:55:00,53.92,54.03,53.92,54.02,37057.0,53.5828,53.6921,53.5828,53.6822,37057.0
2023-09-19 13:00:00,54.05,54.09,53.99,54.07,36893.0,53.712,53.7517,53.6523,53.7318,36893.0
2023-09-19 13:05:00,54.06,54.12,54.04,54.12,25637.0,53.7219,53.7815,53.702,53.7815,25637.0
2023-09-19 13:10:00,54.11,54.16,54.08,54.11,29058.0,53.7716,53.8213,53.7418,53.7716,29058.0
2023-09-19 13:15:00,54.11,54.16,54.06,54.12,33387.0,53.7716,53.8213,53.7219,53.7815,33387.0
2023-09-19 13:20:00,54.12,54.13,54.08,54.1,31091.0,53.7815,53.7915,53.7418,53.7617,31091.0
2023-09-19 13:25:00,54.1,54.11,53.96,54.0,22156.0,53.7617,53.7716,53.6225,53.6623,22156.0
2023-09-19 13:30:00,54.0,54.16,54.0,54.12,33970.0,53.6623,53.8213,53.6623,53.7815,33970.0
2023-09-19 13:35:00,54.12,54.18,54.09,54.18,33522.0,53.7815,53.8412,53.7517,53.8412,33522.0
2023-09-19 13:40:00,54.2,54.24,54.13,54.24,43717.0,53.861,53.9008,53.7915,53.9008,43717.0
2023-09-19 13:45:00,54.25,54.44,54.23,54.38,59091.0,53.9107,54.0995,53.8908,54.0399,59091.0
2023-09-19 13:50:00,54.39,54.45,54.33,54.37,40981.0,54.0498,54.1095,53.9902,54.03,40981.0
2023-09-19 13:55:00,54.36,54.36,54.27,54.3,36314.0,54.02,54.02,53.9306,53.9604,36314.0
2023-09-19 14:00:00,54.31,54.33,54.2,54.22,46352.0,53.9703,53.9902,53.861,53.8809,46352.0
2023-09-19 14:05:00,54.22,54.23,54.12,54.16,28657.0,53.8809,53.8908,53.7815,53.8213,28657.0
2023-09-19 14:10:00,54.16,54.23,54.14,54.15,29154.0,53.8213,53.8908,53.8014,53.8113,29154.0
2023-09-19 14:15:00,54.16,54.26,54.12,54.23,36747.0,53.8213,53.9207,53.7815,53.8908,36747.0
2023-09-19 14:20:00,54.26,54.29,54.17,54.18,25752.0,53.9207,53.9505,53.8312,53.8412,25752.0
2023-09-19 14:25:00,54.17,54.26,54.13,54.13,60923.0,53.8312,53.9207,53.7915,53.7915,60923.0
2023-09-19 14:30:00,54.13,54.18,54.11,54.16,74993.0,53.7915,53.8412,53.7716,53.8213,74993.0
2023-09-19 14:35:00,54.17,54.34,54.16,54.3,146956.0,53.8312,54.0002,53.8213,53.9604,146956.0
2023-09-19 14:40:00,54.3,54.34,54.18,54.2,61066.0,53.9604,54.0002,53.8412,53.861,61066.0
2023-09-19 14:45:00,54.2,54.22,54.12,54.19,36448.0,53.861,53.8809,53.7815,53.8511,36448.0
2023-09-19 14:50:00,54.18,54.2,54.07,54.12,31434.0,53.8412,53.861,53.7318,53.7815,31434.0
2023-09-19 14:55:00,54.12,54.15,54.01,54.02,116476.0,53.7815,53.8113,53.6722,53.6822,116476.0
2023-09-19 15:00:00,54.01,54.12,53.99,54.12,50723.0,53.6722,53.7815,53.6523,53.7815,50723.0
2023-09-19 15:05:00,54.12,54.15,54.06,54.1,35404.0,53.7815,53.8113,53.7219,53.7617,35404.0
2023-09-19 15:10:00,54.09,54.17,54.02,54.11,32717.0,53.7517,53.8312,53.6822,53.7716,32717.0
2023-09-19 15:15:00,54.1,54.17,54.08,54.16,60480.0,53.7617,53.8312,53.7418,53.8213,60480.0
2023-09-19 15:20:00,54.16,54.21,54.13,54.16,31869.0,53.8213,53.871,53.7915,53.8213,31869.0
2023-09-19 15:25:00,54.16,54.29,54.15,54.26,38743.0,53.8213,53.9505,53.8113,53.9207,38743.0
2023-09-19 15:30:00,54.26,54.29,54.13,54.15,84067.0,53.9207,53.9505,53.7915,53.8113,84067.0
2023-09-19 15:35:00,54.16,54.19,54.08,54.1,61823.0,53.8213,53.8511,53.7418,53.7617,61823.0
2023-09-19 15:40:00,54.1,54.23,54.1,54.2,58467.0,53.7617,53.8908,53.7617,53.861,58467.0
2023-09-19 15:45:00,54.2,54.25,54.17,54.17,70992.0,53.861,53.9107,53.8312,53.8312,70992.0
2023-09-19 15:50:00,54.19,54.24,54.04,54.08,152687.0,53.8511,53.9008,53.702,53.7418,152687.0
2023-09-19 15:55:00,54.08,54.22,54.03,54.08,299065.0,53.7418,53.8809,53.6921,53.7418,299065.0
2023-09-20 09:30:00,54.27,54.47,53.94,54.04,100555.0,53.9306,54.1293,53.6027,53.702,100555.0
2023-09-20 09:35:00,54.06,54.42,53.98,54.42,95466.0,53.7219,54.0797,53.6424,54.0797,95466.0
2023-09-20 09:40:00,54.44,54.67,54.44,54.59,79486.0,54.0995,54.3281,54.0995,54.2486,79486.0
2023-09-20 09:45:00,54.57,54.73,54.55,54.62,96924.0,54.2287,54.3877,54.2088,54.2784,96924.0
2023-09-20 09:50:00,54.61,54.74,54.52,54.68,78516.0,54.2685,54.3977,54.179,54.338,78516.0
2023-09-20 09:55:00,54.68,54.7,54.41,54.48,57439.0,54.338,54.3579,54.0697,54.1393,57439.0
2023-09-20 10:00:00,54.47,54.48,54.33,54.35,31059.0,54.1293,54.1393,53.9902,54.0101,31059.0
2023-09-20 10:05:00,54.37,54.48,54.35,54.48,40475.0,54.03,54.1393,54.0101,54.1393,40475.0
2023-09-20 10:10:00,54.48,54.48,54.13,54.18,33845.0,54.1393,54.1393,53.7915,53.8412,33845.0
2023-09-20 10:15:00,54.18,54.2,54.03,54.11,19418.0,53.8412,53.861,53.6921,53.7716,19418.0
2023-09-20 10:20:00,54.11,54.19,54.06,54.13,34379.0,53.7716,53.8511,53.7219,53.7915,34379.0
2023-09-20 10:25:00,54.14,54.16,54.03,54.11,29437.0,53.8014,53.8213,53.6921,53.7716,29437.0
2023-09-20 10:30:00,54.11,54.19,54.03,54.17,23890.0,53.7716,53.8511,53.6921,53.8312,23890.0
2023-09-20 10:35:00,54.16,54.23,54.13,54.2,21108.0,53.8213,53.8908,53.7915,53.861,21108.0
2023-09-20 10:40:00,54.19,54.2,54.1,54.19,18254.0,53.8511,53.861,53.7617,53.8511,18254.0
2023-09-20 10:45:00,54.21,54.23,54.11,54.11,23644.0,53.871,53.8908,53.7716,53.7716,23644.0
2023-09-20 10:50:00,54.11,54.2,54.09,54.18,26469.0,53.7716,53.861,53.7517,53.8412,26469.0
2023-09-20 10:55:00,54.18,54.28,54.13,54.26,27672.0,53.8412,53.9405,53.7915,53.9207,27672.0
2023-09-20 11:00:00,54.26,54.3,54.16,54.19,26907.0,53.9207,53.9604,53.8213,53.8511,26907.0
2023-09-20 11:05:00,54.18,54.27,54.12,54.23,20256.0,53.8412,53.9306,53.7815,53.8908,20256.0
2023-09-20 11:10:00,54.24,54.25,54.14,54.16,14704.0,53.9008,53.9107,53.8014,53.8213,14704.0
2023-09-20 11:15:00,54.16,54.18,54.07,54.08,16713.0,53.8213,53.8412,53.7318,53.7418,16713.0
2023-09-20 11:20:00,54.09,54.13,54.05,54.08,13995.0,53.7517,53.7915,53.712,53.7418,13995.0
2023-09-20 11:25:00,54.08,54.14,54.05,54.11,20587.0,53.7418,53.8014,53.712,53.7716,20587.0
2023-09-20 11:30:00,54.1,54.23,54.1,54.21,18922.0,53.7617,53.8908,53.7617,53.871,18922.0
2023-09-20 11:35:00,54.22,54.23,54.08,54.08,62398.0,53.8809,53.8908,53.7418,53.7418,62398.0
2023-09-20 11:40:00,54.09,54.1,54.04,54.08,20324.0,53.7517,53.7617,53.702,53.7418,20324.0
2023-09-20 11:45:00,54.07,54.2,54.07,54.19,18340.0,53.7318,53.861,53.7318,53.8511,18340.0
2023-09-20 11:50:00,54.19,54.34,54.18,54.3,22424.0,53.8511,54.0002,53.8412,53.9604,22424.0
2023-09-20 11:55:00,54.31,54.39,54.28,54.37,24605.0,53.9703,54.0498,53.9405,54.03,24605.0
2023-09-20 12:00:00,54.38,54.39,54.29,54.3,9323.0,54.0399,54.0498,53.9505,53.9604,9323.0
2023-09-20 12:05:00,54.28,54.29,54.17,54.21,23359.0,53.9405,53.9505,53.8312,53.871,23359.0
2023-09-20 12:10:00,54.22,54.24,54.18,54.23,21505.0,53.8809,53.9008,53.8412,53.8908,21505.0
2023-09-20 12:15:00,54.23,54.25,54.18,54.21,28613.0,53.8908,53.9107,53.8412,53.871,28613.0
2023-09-20 12:20:00,54.21,54.24,54.13,54.14,26335.0,53.871,53.9008,53.7915,53.8014,26335.0
2023-09-20 12:25:00,54.13,54.21,54.1,54.19,18206.0,53.7915,53.871,53.7617,53.8511,18206.0
2023-09-20 12:30:00,54.19,54.19,54.11,54.13,14867.0,53.8511,53.8511,53.7716,53.7915,14867.0
2023-09-20 12:35:00,54.13,54.18,54.1,54.17,24239.0,53.7915,53.8412,53.7617,53.8312,24239.0
2023-09-20 12:40:00,54.16,54.18,54.13,54.14,14900.0,53.8213,53.8412,53.7915,53.8014,14900.0
2023-09-20 12:45:00,54.12,54.14,54.09,54.11,11545.0,53.7815,53.8014,53.7517,53.7716,11545.0
2023-09-20 12:50:00,54.12,54.13,54.06,54.07,14484.0,53.7815,53.7915,53.7219,53.7318,14484.0
2023-09-20 12:55:00,54.06,54.08,54.03,54.04,15696.0,53.7219,53.7418,53.6921,53.702,15696.0
2023-09-20 13:00:00,54.04,54.05,54.0,54.04,26357.0,53.702,53.712,53.6623,53.702,26357.0
2023-09-20 13:05:00,54.04,54.08,54.0,54.03,10451.0,53.702,53.7418,53.6623,53.6921,10451.0
2023-09-20 13:10:00,54.03,54.03,53.92,53.93,44445.0,53.6921,53.6921,53.5828,53.5927,44445.0
2023-09-20 13:15:00,53.92,54.01,53.9,53.97,29183.0,53.5828,53.6722,53.5629,53.6325,29183.0
2023-09-20 13:20:00,53.98,54.01,53.94,53.95,22856.0,53.6424,53.6722,53.6027,53.6126,22856.0
2023-09-20 13:25:00,53.95,53.96,53.91,53.92,15682.0,53.6126,53.6225,53.5728,53.5828,15682.0
2023-09-20 13:30:00,53.91,53.98,53.91,53.94,13656.0,53.5728,53.6424,53.5728,53.6027,13656.0
2023-09-20 13:35:00,53.93,53.95,53.85,53.88,32781.0,53.5927,53.6126,53.5132,53.543,32781.0
2023-09-20 13:40:00,53.87,53.96,53.86,53.94,23374.0,53.5331,53.6225,53.5232,53.6027,23374.0
2023-09-20 13:45:00,53.94,54.01,53.92,53.98,35093.0,53.6027,53.6722,53.5828,53.6424,35093.0
2023-09-20 13:50:00,53.97,54.06,53.94,54.05,19989.0,53.6325,53.7219,53.6027,53.712,19989.0
2023-09-20 13:55:00,54.05,54.08,54.01,54.03,15039.0,53.712,53.7418,53.6722,53.6921,15039.0
2023-09-20 14:00:00,54.02,54.02,53.7,53.82,75048.0,53.6822,53.6822,53.3642,53.4834,75048.0
2023-09-20 14:05:00,53.79,54.03,53.69,53.81,41608.0,53.4536,53.6921,53.3542,53.4735,41608.0
2023-09-20 14:10:00,53.8,53.91,53.73,53.8,46724.0,53.4635,53.5728,53.394,53.4635,46724.0
2023-09-20 14:15:00,53.79,53.92,53.74,53.85,32235.0,53.4536,53.5828,53.4039,53.5132,32235.0
2023-09-20 14:20:00,53.83,53.96,53.8,53.93,31442.0,53.4933,53.6225,53.4635,53.5927,31442.0
2023-09-20 14:25:00,53.94,54.01,53.86,53.9,27915.0,53.6027,53.6722,53.5232,53.5629,27915.0
2023-09-20 14:30:00,53.88,54.28,53.85,54.0,93516.0,53.543,53.9405,53.5132,53.6623,93516.0
2023-09-20 14:35:00,54.02,54.23,54.0,54.06,56390.0,53.6822,53.8908,53.6623,53.7219,56390.0
2023-09-20 14:40:00,54.07,54.15,53.92,54.08,40467.0,53.7318,53.8113,53.5828,53.7418,40467.0
2023-09-20 14:45:00,54.07,54.16,53.81,53.82,65430.0,53.7318,53.8213,53.4735,53.4834,65430.0
2023-09-20 14:50:00,53.82,53.93,53.71,53.75,61688.0,53.4834,53.5927,53.3741,53.4138,61688.0
2023-09-20 14:55:00,53.73,53.92,53.68,53.75,58782.0,53.394,53.5828,53.3443,53.4138,58782.0
2023-09-20 15:00:00,53.74,53.88,53.69,53.79,42323.0,53.4039,53.543,53.3542,53.4536,42323.0
2023-09-20 15:05:00,53.78,53.85,53.66,53.67,41760.0,53.4437,53.5132,53.3244,53.3343,41760.0
2023-09-20 15:10:00,53.7,53.71,53.5,53.53,44446.0,53.3642,53.3741,53.1654,53.1952,44446.0
2023-09-20 15:15:00,53.53,53.56,53.28,53.28,88280.0,53.1952,53.225,52.9468,52.9468,88280.0
2023-09-20 15:20:00,53.28,53.46,53.26,53.45,91238.0,52.9468,53.1257,52.9269,53.1157,91238.0
2023-09-20 15:25:00,53.44,53.56,53.39,53.54,80013.0,53.1058,53.225,53.0561,53.2052,80013.0
2023-09-20 15:30:00,53.56,53.58,53.27,53.29,99765.0,53.225,53.2449,52.9368,52.9567,99765.0
2023-09-20 15:35:00,53.28,53.36,53.09,53.12,99931.0,52.9468,53.0263,52.758,52.7878,99931.0
2023-09-20 15:40:00,53.13,53.23,53.08,53.12,79245.0,52.7977,52.8971,52.748,52.7878,79245.0
2023-09-20 15:45:00,53.13,53.23,52.96,53.22,205905.0,52.7977,52.8971,52.6288,52.8872,205905.0
2023-09-20 15:50:00,53.21,53.26,53.1,53.11,248710.0,52.8772,52.9269,52.7679,52.7778,248710.0
2023-09-20 15:55:00,53.12,53.19,52.92,52.93,558794.0,52.7878,52.8573,52.589,52.599,558794.0
2023-09-21 09:30:00,54.36,55.46,52.91,53.37,1015659.0,54.02,55.1131,52.5791,53.0362,1015659.0
2023-09-21 09:35:00,53.38,53.55,53.27,53.3,449473.0,53.0462,53.2151,52.9368,52.9667,449473.0
2023-09-21 09:40:00,53.3,53.38,52.94,53.12,374139.0,52.9667,53.0462,52.6089,52.7878,374139.0
2023-09-21 09:45:00,53.12,53.52,53.1,53.44,440435.0,52.7878,53.1853,52.7679,53.1058,440435.0
2023-09-21 09:50:00,53.44,53.46,53.13,53.27,260591.0,53.1058,53.1257,52.7977,52.9368,260591.0
2023-09-21 09:55:00,53.26,53.46,53.21,53.3,237510.0,52.9269,53.1257,52.8772,52.9667,237510.0
2023-09-21 10:00:00,53.29,53.42,53.18,53.33,416362.0,52.9567,53.0859,52.8474,52.9965,416362.0
2023-09-21 10:05:00,53.33,53.49,53.21,53.25,342501.0,52.9965,53.1555,52.8772,52.917,342501.0
2023-09-21 10:10:00,53.25,53.29,52.81,52.9,328212.0,52.917,52.9567,52.4797,52.5692,328212.0
2023-09-21 10:15:00,52.9,53.18,52.89,53.05,173887.0,52.5692,52.8474,52.5592,52.7182,173887.0
2023-09-21 10:20:00,53.01,53.22,52.96,52.96,233336.0,52.6785,52.8872,52.6288,52.6288,233336.0
2023-09-21 10:25:00,52.97,53.04,52.85,52.98,134567.0,52.6387,52.7083,52.5195,52.6487,134567.0
2023-09-21 10:30:00,52.98,53.17,52.95,53.03,122211.0,52.6487,52.8375,52.6188,52.6983,122211.0
2023-09-21 10:35:00,53.03,53.34,52.98,53.3,149204.0,52.6983,53.0064,52.6487,52.9667,149204.0
2023-09-21 10:40:00,53.3,53.3,53.05,53.08,116749.0,52.9667,52.9667,52.7182,52.748,116749.0
2023-09-21 10:45:00,53.08,53.2,53.07,53.14,106738.0,52.748,52.8673,52.7381,52.8077,106738.0
2023-09-21 10:50:00,53.14,53.17,52.95,53.1,89575.0,52.8077,52.8375,52.6188,52.7679,89575.0
2023-09-21 10:55:00,53.1,53.14,52.88,52.91,113401.0,52.7679,52.8077,52.5493,52.5791,113401.0
2023-09-21 11:00:00,52.94,53.02,52.9,53.0,64715.0,52.6089,52.6884,52.5692,52.6685,64715.0
2023-09-21 11:05:00,53.01,53.27,53.01,53.25,102779.0,52.6785,52.9368,52.6785,52.917,102779.0
2023-09-21 11:10:00,53.25,53.33,53.1,53.16,76370.0,52.917,52.9965,52.7679,52.8275,76370.0
2023-09-21 11:15:00,53.15,53.2,52.92,52.99,67449.0,52.8176,52.8673,52.589,52.6586,67449.0
2023-09-21 11:20:00,52.98,52.99,52.82,52.84,70989.0,52.6487,52.6586,52.4897,52.5095,70989.0
2023-09-21 11:25:00,52.83,52.88,52.81,52.87,71188.0,52.4996,52.5493,52.4797,52.5393,71188.0
2023-09-21 11:30:00,52.86,53.08,52.84,53.03,119341.0,52.5294,52.748,52.5095,52.6983,119341.0
2023-09-21 11:35:00,53.03,53.12,53.0,53.05,91740.0,52.6983,52.7878,52.6685,52.7182,91740.0
2023-09-21 11:40:00,53.06,53.11,52.89,53.0,154593.0,52.7282,52.7778,52.5592,52.6685,154593.0
2023-09-21 11:45:00,53.0,53.06,52.91,52.93,205998.0,52.6685,52.7282,52.5791,52.599,205998.0
2023-09-21 11:50:00,52.93,52.96,52.7,52.76,139409.0,52.599,52.6288,52.3704,52.43,139409.0
2023-09-21 11:55:00,52.77,52.88,52.76,52.79,95855.0,52.44,52.5493,52.43,52.4598,95855.0
2023-09-21 12:00:00,52.77,52.8,52.68,52.7,61312.0,52.44,52.4698,52.3505,52.3704,61312.0
2023-09-21 12:05:00,52.7,52.74,52.55,52.66,126585.0,52.3704,52.4102,52.2213,52.3307,126585.0
2023-09-21 12:10:00,52.65,52.7,52.53,52.63,91571.0,52.3207,52.3704,52.2015,52.3008,91571.0
2023-09-21 12:15:00,52.64,52.73,52.61,52.65,264107.0,52.3108,52.4002,52.281,52.3207,264107.0
2023-09-21 12:20:00,52.64,52.67,52.26,52.4,325929.0,52.3108,52.3406,51.9332,52.0723,325929.0
2023-09-21 12:25:00,52.41,52.48,52.08,52.09,375057.0,52.0822,52.1518,51.7543,51.7642,375057.0
2023-09-21 12:30:00,52.1,52.53,52.05,52.52,215894.0,51.7742,52.2015,51.7245,52.1915,215894.0
2023-09-21 12:35:00,52.51,52.52,52.28,52.33,102468.0,52.1816,52.1915,51.953,52.0027,102468.0
2023-09-21 12:40:00,52.35,52.41,52.23,52.29,138971.0,52.0226,52.0822,51.9033,51.963,138971.0
2023-09-21 12:45:00,52.29,52.37,52.24,52.25,86583.0,51.963,52.0425,51.9133,51.9232,86583.0
2023-09-21 12:50:00,52.25,52.28,52.09,52.1,167386.0,51.9232,51.953,51.7642,51.7742,167386.0
2023-09-21 12:55:00,52.09,52.14,52.0,52.06,250080.0,51.7642,51.8139,51.6748,51.7344,250080.0
2023-09-21 13:00:00,52.06,52.18,52.05,52.13,132031.0,51.7344,51.8537,51.7245,51.804,132031.0
2023-09-21 13:05:00,52.12,52.4,52.07,52.31,114475.0,51.794,52.0723,51.7444,51.9828,114475.0
2023-09-21 13:10:00,52.32,52.46,52.31,52.45,83132.0,51.9928,52.1319,51.9828,52.122,83132.0
2023-09-21 13:15:00,52.46,52.58,52.44,52.54,93037.0,52.1319,52.2512,52.112,52.2114,93037.0
2023-09-21 13:20:00,52.54,52.55,52.36,52.42,92767.0,52.2114,52.2213,52.0325,52.0922,92767.0
2023-09-21 13:25:00,52.42,52.52,52.38,52.41,90100.0,52.0922,52.1915,52.0524,52.0822,90100.0
2023-09-21 13:30:00,52.42,52.44,52.27,52.28,160999.0,52.0922,52.112,51.9431,51.953,160999.0
2023-09-21 13:35:00,52.28,52.47,52.27,52.38,146540.0,51.953,52.1418,51.9431,52.0524,146540.0
2023-09-21 13:40:00,52.38,52.47,52.33,52.39,78725.0,52.0524,52.1418,52.0027,52.0623,78725.0
2023-09-21 13:45:00,52.39,52.41,52.32,52.35,47929.0,52.0623,52.0822,51.9928,52.0226,47929.0
2023-09-21 13:50:00,52.34,52.56,52.32,52.56,45018.0,52.0127,52.2313,51.9928,52.2313,45018.0
2023-09-21 13:55:00,52.55,52.56,52.36,52.37,59895.0,52.2213,52.2313,52.0325,52.0425,59895.0
2023-09-21 14:00:00,52.38,52.38,52.22,52.23,45852.0,52.0524,52.0524,51.8934,51.9033,45852.0
2023-09-21 14:05:00,52.22,52.27,52.15,52.17,65808.0,51.8934,51.9431,51.8238,51.8437,65808.0
2023-09-21 14:10:00,52.19,52.34,52.17,52.25,40882.0,51.8636,52.0127,51.8437,51.9232,40882.0
2023-09-21 14:15:00,52.23,52.38,52.23,52.36,55577.0,51.9033,52.0524,51.9033,52.0325,55577.0
2023-09-21 14:20:00,52.35,52.39,52.32,52.34,36769.0,52.0226,52.0623,51.9928,52.0127,36769.0
2023-09-21 14:25:00,52.35,52.37,52.23,52.27,38221.0,52.0226,52.0425,51.9033,51.9431,38221.0
2023-09-21 14:30:00,52.27,52.28,52.16,52.18,89645.0,51.9431,51.953,51.8338,51.8537,89645.0
2023-09-21 14:35:00,52.17,52.23,52.04,52.19,181524.0,51.8437,51.9033,51.7145,51.8636,181524.0
2023-09-21 14:40:00,52.18,52.24,52.17,52.22,57763.0,51.8537,51.9133,51.8437,51.8934,57763.0
2023-09-21 14:45:00,52.22,52.23,52.13,52.13,77469.0,51.8934,51.9033,51.804,51.804,77469.0
2023-09-21 14:50:00,52.13,52.18,52.06,52.14,55917.0,51.804,51.8537,51.7344,51.8139,55917.0
2023-09-21 14:55:00,52.15,52.18,52.09,52.12,45449.0,51.8238,51.8537,51.7642,51.794,45449.0
2023-09-21 15:00:00,52.11,52.2,52.03,52.09,67349.0,51.7841,51.8735,51.7046,51.7642,67349.0
2023-09-21 15:05:00,52.09,52.1,51.89,51.9,196811.0,51.7642,51.7742,51.5655,51.5754,196811.0
2023-09-21 15:10:00,51.91,51.92,51.84,51.89,172025.0,51.5854,51.5953,51.5158,51.5655,172025.0
2023-09-21 15:15:00,51.88,51.88,51.79,51.83,83917.0,51.5555,51.5555,51.4661,51.5059,83917.0
2023-09-21 15:20:00,51.84,52.06,51.81,52.06,119863.0,51.5158,51.7344,51.486,51.7344,119863.0
2023-09-21 15:25:00,52.05,52.06,51.89,51.91,118123.0,51.7245,51.7344,51.5655,51.5854,118123.0
2023-09-21 15:30:00,51.91,52.01,51.83,51.95,131848.0,51.5854,51.6847,51.5059,51.6251,131848.0
2023-09-21 15:35:00,51.95,52.03,51.91,51.91,105039.0,51.6251,51.7046,51.5854,51.5854,105039.0
2023-09-21 15:40:00,51.91,52.12,51.91,52.05,203845.0,51.5854,51.794,51.5854,51.7245,203845.0
2023-09-21 15:45:00,52.05,52.11,51.97,51.97,213237.0,51.7245,51.7841,51.645,51.645,213237.0
2023-09-21 15:50:00,51.95,52.0,51.83,51.91,362013.0,51.6251,51.6748,51.5059,51.5854,362013.0
2023-09-21 15:55:00,51.85,51.91,51.79,51.84,690963.0,51.5257,51.5854,51.4661,51.5158,690963.0
2023-09-22 09:30:00,52.3,52.71,52.3,52.53,257505.0,51.9729,52.3803,51.9729,52.2015,257505.0
2023-09-22 09:35:00,52.53,52.55,52.16,52.27,154786.0,52.2015,52.2213,51.8338,51.9431,154786.0
2023-09-22 09:40:00,52.27,52.31,52.03,52.19,93415.0,51.9431,51.9828,51.7046,51.8636,93415.0
2023-09-22 09:45:00,52.17,52.55,52.13,52.46,122845.0,51.8437,52.2213,51.804,52.1319,122845.0
2023-09-22 09:50:00,52.46,52.49,52.27,52.32,54764.0,52.1319,52.1617,51.9431,51.9928,54764.0
2023-09-22 09:55:00,52.34,52.48,52.32,52.43,178865.0,52.0127,52.1518,51.9928,52.1021,178865.0
2023-09-22 10:00:00,52.42,52.5,52.29,52.46,62118.0,52.0922,52.1717,51.963,52.1319,62118.0
2023-09-22 10:05:00,52.46,52.67,52.43,52.53,60927.0,52.1319,52.3406,52.1021,52.2015,60927.0
2023-09-22 10:10:00,52.53,52.57,52.4,52.41,46153.0,52.2015,52.2412,52.0723,52.0822,46153.0
2023-09-22 10:15:00,52.4,52.44,52.29,52.35,114548.0,52.0723,52.112,51.963,52.0226,114548.0
2023-09-22 10:20:00,52.37,52.48,52.29,52.47,66994.0,52.0425,52.1518,51.963,52.1418,66994.0
2023-09-22 10:25:00,52.48,52.5,52.31,52.43,32925.0,52.1518,52.1717,51.9828,52.1021,32925.0
2023-09-22 10:30:00,52.42,52.86,52.42,52.86,62600.0,52.0922,52.5294,52.0922,52.5294,62600.0
2023-09-22 10:35:00,52.86,52.87,52.78,52.8,82201.0,52.5294,52.5393,52.4499,52.4698,82201.0
2023-09-22 10:40:00,52.8,52.82,52.73,52.8,118165.0,52.4698,52.4897,52.4002,52.4698,118165.0
2023-09-22 10:45:00,52.81,52.82,52.73,52.79,47252.0,52.4797,52.4897,52.4002,52.4598,47252.0
2023-09-22 10:50:00,52.79,52.82,52.66,52.75,39190.0,52.4598,52.4897,52.3307,52.4201,39190.0
2023-09-22 10:55:00,52.74,52.86,52.72,52.86,72700.0,52.4102,52.5294,52.3903,52.5294,72700.0
2023-09-22 11:00:00,52.86,52.98,52.8,52.89,111924.0,52.5294,52.6487,52.4698,52.5592,111924.0
2023-09-22 11:05:00,52.88,53.06,52.85,52.95,110298.0,52.5493,52.7282,52.5195,52.6188,110298.0
2023-09-22 11:10:00,52.95,53.15,52.91,53.09,101360.0,52.6188,52.8176,52.5791,52.758,101360.0
2023-09-22 11:15:00,53.08,53.17,53.01,53.02,149521.0,52.748,52.8375,52.6785,52.6884,149521.0
2023-09-22 11:20:00,53.02,53.04,52.86,52.88,92011.0,52.6884,52.7083,52.5294,52.5493,92011.0
2023-09-22 11:25:00,52.88,53.01,52.85,52.92,52054.0,52.5493,52.6785,52.5195,52.589,52054.0
2023-09-22 11:30:00,52.94,53.07,52.91,53.0,75081.0,52.6089,52.7381,52.5791,52.6685,75081.0
2023-09-22 11:35:00,52.99,53.07,52.98,53.05,61432.0,52.6586,52.7381,52.6487,52.7182,61432.0
2023-09-22 11:40:00,53.04,53.04,52.93,52.96,44584.0,52.7083,52.7083,52.599,52.6288,44584.0
2023-09-22 11:45:00,52.94,53.02,52.94,53.0,48928.0,52.6089,52.6884,52.6089,52.6685,48928.0
2023-09-22 11:50:00,53.0,53.08,52.95,52.98,59318.0,52.6685,52.748,52.6188,52.6487,59318.0
2023-09-22 11:55:00,52.98,53.09,52.98,53.02,143894.0,52.6487,52.758,52.6487,52.6884,143894.0
2023-09-22 12:00:00,53.02,53.12,53.0,53.07,36454.0,52.6884,52.7878,52.6685,52.7381,36454.0
2023-09-22 12:05:00,53.05,53.19,53.05,53.15,44403.0,52.7182,52.8573,52.7182,52.8176,44403.0
2023-09-22 12:10:00,53.16,53.27,53.11,53.22,38440.0,52.8275,52.9368,52.7778,52.8872,38440.0
2023-09-22 12:15:00,53.2,53.37,53.16,53.37,60656.0,52.8673,53.0362,52.8275,53.0362,60656.0
2023-09-22 12:20:00,53.37,53.38,53.28,53.28,40442.0,53.0362,53.0462,52.9468,52.9468,40442.0
2023-09-22 12:25:00,53.29,53.3,53.22,53.27,36989.0,52.9567,52.9667,52.8872,52.9368,36989.0
2023-09-22 12:30:00,53.28,53.31,53.24,53.25,37250.0,52.9468,52.9766,52.907,52.917,37250.0
2023-09-22 12:35:00,53.24,53.28,53.18,53.25,43160.0,52.907,52.9468,52.8474,52.917,43160.0
2023-09-22 12:40:00,53.23,53.28,53.22,53.26,24591.0,52.8971,52.9468,52.8872,52.9269,24591.0
2023-09-22 12:45:00,53.25,53.26,53.06,53.06,49366.0,52.917,52.9269,52.7282,52.7282,49366.0
2023-09-22 12:50:00,53.07,53.13,53.03,53.05,50194.0,52.7381,52.7977,52.6983,52.7182,50194.0
2023-09-22 12:55:00,53.05,53.16,53.04,53.1,58870.0,52.7182,52.8275,52.7083,52.7679,58870.0
2023-09-22 13:00:00,53.1,53.18,53.07,53.15,55542.0,52.7679,52.8474,52.7381,52.8176,55542.0
2023-09-22 13:05:00,53.14,53.18,53.12,53.14,32524.0,52.8077,52.8474,52.7878,52.8077,32524.0
2023-09-22 13:10:00,53.14,53.22,53.1,53.15,42547.0,52.8077,52.8872,52.7679,52.8176,42547.0
2023-09-22 13:15:00,53.15,53.2,53.07,53.08,47760.0,52.8176,52.8673,52.7381,52.748,47760.0
2023-09-22 13:20:00,53.05,53.07,52.91,52.98,46714.0,52.7182,52.7381,52.5791,52.6487,46714.0
2023-09-22 13:25:00,53.0,53.02,52.89,52.94,36225.0,52.6685,52.6884,52.5592,52.6089,36225.0
2023-09-22 13:30:00,52.93,52.93,52.81,52.86,39747.0,52.599,52.599,52.4797,52.5294,39747.0
2023-09-22 13:35:00,52.86,52.93,52.77,52.83,47196.0,52.5294,52.599,52.44,52.4996,47196.0
2023-09-22 13:40:00,52.85,52.89,52.83,52.87,33471.0,52.5195,52.5592,52.4996,52.5393,33471.0
2023-09-22 13:45:00,52.87,52.91,52.79,52.83,31641.0,52.5393,52.5791,52.4598,52.4996,31641.0
2023-09-22 13:50:00,52.83,52.89,52.74,52.77,38047.0,52.4996,52.5592,52.4102,52.44,38047.0
2023-09-22 13:55:00,52.78,52.84,52.72,52.73,23317.0,52.4499,52.5095,52.3903,52.4002,23317.0
2023-09-22 14:00:00,52.72,52.78,52.65,52.67,35127.0,52.3903,52.4499,52.3207,52.3406,35127.0
2023-09-22 14:05:00,52.67,52.7,52.57,52.59,41854.0,52.3406,52.3704,52.2412,52.2611,41854.0
2023-09-22 14:10:00,52.58,52.58,52.43,52.43,48727.0,52.2512,52.2512,52.1021,52.1021,48727.0
2023-09-22 14:15:00,52.43,52.48,52.36,52.43,39782.0,52.1021,52.1518,52.0325,52.1021,39782.0
2023-09-22 14:20:00,52.44,52.57,52.43,52.52,42765.0,52.112,52.2412,52.1021,52.1915,42765.0
2023-09-22 14:25:00,52.52,52.59,52.44,52.44,33867.0,52.1915,52.2611,52.112,52.112,33867.0
2023-09-22 14:30:00,52.45,52.5,52.38,52.47,36843.0,52.122,52.1717,52.0524,52.1418,36843.0
2023-09-22 14:35:00,52.46,52.53,52.44,52.44,24398.0,52.1319,52.2015,52.112,52.112,24398.0
2023-09-22 14:40:00,52.45,52.45,52.34,52.37,33418.0,52.122,52.122,52.0127,52.0425,33418.0
2023-09-22 14:45:00,52.36,52.5,52.35,52.5,31230.0,52.0325,52.1717,52.0226,52.1717,31230.0
2023-09-22 14:50:00,52.49,52.5,52.38,52.4,25566.0,52.1617,52.1717,52.0524,52.0723,25566.0
2023-09-22 14:55:00,52.4,52.43,52.37,52.4,32396.0,52.0723,52.1021,52.0425,52.0723,32396.0
2023-09-22 15:00:00,52.39,52.52,52.36,52.5,33363.0,52.0623,52.1915,52.0325,52.1717,33363.0
2023-09-22 15:05:00,52.51,52.78,52.48,52.75,49158.0,52.1816,52.4499,52.1518,52.4201,49158.0
2023-09-22 15:10:00,52.77,52.8,52.66,52.7,51216.0,52.44,52.4698,52.3307,52.3704,51216.0
2023-09-22 15:15:00,52.73,52.83,52.67,52.83,32868.0,52.4002,52.4996,52.3406,52.4996,32868.0
2023-09-22 15:20:00,52.83,52.88,52.75,52.77,55131.0,52.4996,52.5493,52.4201,52.44,55131.0
2023-09-22 15:25:00,52.76,52.78,52.65,52.65,50443.0,52.43,52.4499,52.3207,52.3207,50443.0
2023-09-22 15:30:00,52.67,52.71,52.55,52.55,67343.0,52.3406,52.3803,52.2213,52.2213,67343.0
2023-09-22 15:35:00,52.56,52.6,52.54,52.59,58020.0,52.2313,52.271,52.2114,52.2611,58020.0
2023-09-22 15:40:00,52.59,52.61,52.36,52.38,82463.0,52.2611,52.281,52.0325,52.0524,82463.0
2023-09-22 15:45:00,52.37,52.43,52.34,52.43,99021.0,52.0425,52.1021,52.0127,52.1021,99021.0
2023-09-22 15:50:00,52.41,52.42,52.17,52.18,264914.0,52.0822,52.0922,51.8437,51.8537,264914.0
2023-09-22 15:55:00,52.19,52.35,52.19,52.33,469727.0,51.8636,52.0226,51.8636,52.0027,469727.0
2023-09-25 09:30:00,52.06,52.07,51.67,51.87,102127.0,51.7344,51.7444,51.3469,51.5456,102127.0
2023-09-25 09:35:00,51.89,52.24,51.79,52.11,121426.0,51.5655,51.9133,51.4661,51.7841,121426.0
2023-09-25 09:40:00,52.09,52.45,52.09,52.42,63487.0,51.7642,52.122,51.7642,52.0922,63487.0
2023-09-25 09:45:00,52.44,52.64,52.41,52.57,88997.0,52.112,52.3108,52.0822,52.2412,88997.0
2023-09-25 09:50:00,52.59,52.72,52.53,52.62,136819.0,52.2611,52.3903,52.2015,52.2909,136819.0
2023-09-25 09:55:00,52.63,52.77,52.47,52.53,131921.0,52.3008,52.44,52.1418,52.2015,131921.0
2023-09-25 10:00:00,52.52,52.52,52.22,52.25,43676.0,52.1915,52.1915,51.8934,51.9232,43676.0
2023-09-25 10:05:00,52.26,52.36,52.19,52.22,33209.0,51.9332,52.0325,51.8636,51.8934,33209.0
2023-09-25 10:10:00,52.21,52.32,52.18,52.29,61971.0,51.8835,51.9928,51.8537,51.963,61971.0
2023-09-25 10:15:00,52.27,52.46,52.25,52.31,46647.0,51.9431,52.1319,51.9232,51.9828,46647.0
2023-09-25 10:20:00,52.3,52.4,52.25,52.31,43720.0,51.9729,52.0723,51.9232,51.9828,43720.0
2023-09-25 10:25:00,52.31,52.31,52.18,52.21,37257.0,51.9828,51.9828,51.8537,51.8835,37257.0
2023-09-25 10:30:00,52.22,52.43,52.19,52.39,54437.0,51.8934,52.1021,51.8636,52.0623,54437.0
2023-09-25 10:35:00,52.38,52.42,52.26,52.3,34996.0,52.0524,52.0922,51.9332,51.9729,34996.0
2023-09-25 10:40:00,52.3,52.31,52.21,52.26,37662.0,51.9729,51.9828,51.8835,51.9332,37662.0
2023-09-25 10:45:00,52.27,52.43,52.25,52.38,41214.0,51.9431,52.1021,51.9232,52.0524,41214.0
2023-09-25 10:50:00,52.38,52.38,52.2,52.2,111512.0,52.0524,52.0524,51.8735,51.8735,111512.0
2023-09-25 10:55:00,52.21,52.36,52.17,52.26,52049.0,51.8835,52.0325,51.8437,51.9332,52049.0
2023-09-25 11:00:00,52.27,52.39,52.26,52.38,23854.0,51.9431,52.0623,51.9332,52.0524,23854.0
2023-09-25 11:05:00,52.37,52.58,52.35,52.58,29987.0,52.0425,52.2512,52.0226,52.2512,29987.0
2023-09-25 11:10:00,52.59,52.62,52.53,52.59,28763.0,52.2611,52.2909,52.2015,52.2611,28763.0
2023-09-25 11:15:00,52.59,52.81,52.58,52.74,74580.0,52.2611,52.4797,52.2512,52.4102,74580.0
2023-09-25 11:20:00,52.74,52.74,52.61,52.66,48507.0,52.4102,52.4102,52.281,52.3307,48507.0
2023-09-25 11:25:00,52.68,52.71,52.58,52.6,39284.0,52.3505,52.3803,52.2512,52.271,39284.0
2023-09-25 11:30:00,52.6,52.66,52.58,52.65,36988.0,52.271,52.3307,52.2512,52.3207,36988.0
2023-09-25 11:35:00,52.66,52.69,52.63,52.66,35952.0,52.3307,52.3605,52.3008,52.3307,35952.0
2023-09-25 11:40:00,52.66,52.76,52.6,52.75,47944.0,52.3307,52.43,52.271,52.4201,47944.0
2023-09-25 11:45:00,52.75,52.8,52.66,52.7,44777.0,52.4201,52.4698,52.3307,52.3704,44777.0
2023-09-25 11:50:00,52.69,52.72,52.63,52.67,24618.0,52.3605,52.3903,52.3008,52.3406,24618.0
2023-09-25 11:55:00,52.67,52.71,52.54,52.56,29653.0,52.3406,52.3803,52.2114,52.2313,29653.0
2023-09-25 12:00:00,52.57,52.6,52.47,52.52,34828.0,52.2412,52.271,52.1418,52.1915,34828.0
2023-09-25 12:05:00,52.52,52.56,52.47,52.5,44295.0,52.1915,52.2313,52.1418,52.1717,44295.0
2023-09-25 12:10:00,52.49,52.59,52.48,52.52,53733.0,52.1617,52.2611,52.1518,52.1915,53733.0
2023-09-25 12:15:00,52.52,52.65,52.51,52.61,73255.0,52.1915,52.3207,52.1816,52.281,73255.0
2023-09-25 12:20:00,52.61,52.66,52.57,52.61,69886.0,52.281,52.3307,52.2412,52.281,69886.0
2023-09-25 12:25:00,52.62,52.74,52.59,52.72,36434.0,52.2909,52.4102,52.2611,52.3903,36434.0
2023-09-25 12:30:00,52.72,52.74,52.5,52.51,34941.0,52.3903,52.4102,52.1717,52.1816,34941.0
2023-09-25 12:35:00,52.51,52.51,52.42,52.43,21174.0,52.1816,52.1816,52.0922,52.1021,21174.0
2023-09-25 12:40:00,52.45,52.5,52.43,52.46,28698.0,52.122,52.1717,52.1021,52.1319,28698.0
2023-09-25 12:45:00,52.46,52.52,52.44,52.48,22006.0,52.1319,52.1915,52.112,52.1518,22006.0
2023-09-25 12:50:00,52.48,52.49,52.37,52.45,27324.0,52.1518,52.1617,52.0425,52.122,27324.0
2023-09-25 12:55:00,52.44,52.46,52.4,52.42,22244.0,52.112,52.1319,52.0723,52.0922,22244.0
2023-09-25 13:00:00,52.41,52.46,52.4,52.41,31509.0,52.0822,52.1319,52.0723,52.0822,31509.0
2023-09-25 13:05:00,52.41,52.52,52.4,52.48,44590.0,52.0822,52.1915,52.0723,52.1518,44590.0
2023-09-25 13:10:00,52.49,52.59,52.47,52.56,37366.0,52.1617,52.2611,52.1418,52.2313,37366.0
2023-09-25 13:15:00,52.56,52.57,52.46,52.52,41356.0,52.2313,52.2412,52.1319,52.1915,41356.0
2023-09-25 13:20:00,52.54,52.54,52.45,52.46,38719.0,52.2114,52.2114,52.122,52.1319,38719.0
2023-09-25 13:25:00,52.46,52.46,52.34,52.43,34739.0,52.1319,52.1319,52.0127,52.1021,34739.0
2023-09-25 13:30:00,52.44,52.45,52.34,52.41,31423.0,52.112,52.122,52.0127,52.0822,31423.0
2023-09-25 13:35:00,52.41,52.43,52.36,52.4,12426.0,52.0822,52.1021,52.0325,52.0723,12426.0
2023-09-25 13:40:00,52.4,52.4,52.32,52.34,31575.0,52.0723,52.0723,51.9928,52.0127,31575.0
2023-09-25 13:45:00,52.35,52.37,52.28,52.33,35121.0,52.0226,52.0425,51.953,52.0027,35121.0
2023-09-25 13:50:00,52.34,52.44,52.32,52.43,28448.0,52.0127,52.112,51.9928,52.1021,28448.0
2023-09-25 13:55:00,52.43,52.45,52.39,52.44,12866.0,52.1021,52.122,52.0623,52.112,12866.0
2023-09-25 14:00:00,52.44,52.53,52.43,52.5,16815.0,52.112,52.2015,52.1021,52.1717,16815.0
2023-09-25 14:05:00,52.5,52.53,52.34,52.34,36562.0,52.1717,52.2015,52.0127,52.0127,36562.0
2023-09-25 14:10:00,52.33,52.35,52.31,52.33,12963.0,52.0027,52.0226,51.9828,52.0027,12963.0
2023-09-25 14:15:00,52.31,52.39,52.3,52.38,12327.0,51.9828,52.0623,51.9729,52.0524,12327.0
2023-09-25 14:20:00,52.39,52.4,52.34,52.34,12144.0,52.0623,52.0723,52.0127,52.0127,12144.0
2023-09-25 14:25:00,52.34,52.37,52.32,52.32,16324.0,52.0127,52.0425,51.9928,51.9928,16324.0
2023-09-25 14:30:00,52.31,52.33,52.26,52.3,29812.0,51.9828,52.0027,51.9332,51.9729,29812.0
2023-09-25 14:35:00,52.3,52.39,52.29,52.35,22097.0,51.9729,52.0623,51.963,52.0226,22097.0
2023-09-25 14:40:00,52.34,52.38,52.24,52.26,34307.0,52.0127,52.0524,51.9133,51.9332,34307.0
2023-09-25 14:45:00,52.26,52.35,52.25,52.29,24306.0,51.9332,52.0226,51.9232,51.963,24306.0
2023-09-25 14:50:00,52.3,52.33,52.26,52.27,19296.0,51.9729,52.0027,51.9332,51.9431,19296.0
2023-09-25 14:55:00,52.24,52.27,52.17,52.21,22977.0,51.9133,51.9431,51.8437,51.8835,22977.0
2023-09-25 15:00:00,52.21,52.25,52.07,52.11,31984.0,51.8835,51.9232,51.7444,51.7841,31984.0
2023-09-25 15:05:00,52.12,52.16,52.1,52.11,34417.0,51.794,51.8338,51.7742,51.7841,34417.0
2023-09-25 15:10:00,52.11,52.16,52.09,52.15,34983.0,51.7841,51.8338,51.7642,51.8238,34983.0
2023-09-25 15:15:00,52.15,52.35,52.15,52.34,42683.0,51.8238,52.0226,51.8238,52.0127,42683.0
2023-09-25 15:20:00,52.34,52.37,52.28,52.31,23504.0,52.0127,52.0425,51.953,51.9828,23504.0
2023-09-25 15:25:00,52.3,52.34,52.25,52.34,28804.0,51.9729,52.0127,51.9232,52.0127,28804.0
2023-09-25 15:30:00,52.32,52.38,52.27,52.33,30926.0,51.9928,52.0524,51.9431,52.0027,30926.0
2023-09-25 15:35:00,52.33,52.39,52.3,52.39,34455.0,52.0027,52.0623,51.9729,52.0623,34455.0
2023-09-25 15:40:00,52.4,52.42,52.31,52.31,30864.0,52.0723,52.0922,51.9828,51.9828,30864.0
2023-09-25 15:45:00,52.31,52.42,52.31,52.41,45900.0,51.9828,52.0922,51.9828,52.0822,45900.0
2023-09-25 15:50:00,52.41,52.5,52.34,52.38,195119.0,52.0822,52.1717,52.0127,52.0524,195119.0
2023-09-25 15:55:00,52.4,52.66,52.39,52.64,386247.0,52.0723,52.3307,52.0623,52.3108,386247.0
2023-09-26 09:30:00,51.99,52.16,51.82,51.89,136809.0,51.6649,51.8338,51.4959,51.5655,136809.0
2023-09-26 09:35:00,51.89,52.23,51.89,52.19,73729.0,51.5655,51.9033,51.5655,51.8636,73729.0
2023-09-26 09:40:00,52.18,52.46,52.15,52.31,63212.0,51.8537,52.1319,51.8238,51.9828,63212.0
2023-09-26 09:45:00,52.34,52.35,52.07,52.09,39398.0,52.0127,52.0226,51.7444,51.7642,39398.0
2023-09-26 09:50:00,52.08,52.08,51.9,52.0,73462.0,51.7543,51.7543,51.5754,51.6748,73462.0
2023-09-26 09:55:00,52.01,52.03,51.91,51.97,48121.0,51.6847,51.7046,51.5854,51.645,48121.0
2023-09-26 10:00:00,51.95,52.07,51.92,51.96,64755.0,51.6251,51.7444,51.5953,51.635,64755.0
2023-09-26 10:05:00,51.95,52.06,51.88,51.99,42129.0,51.6251,51.7344,51.5555,51.6649,42129.0
2023-09-26 10:10:00,52.02,52.15,51.97,52.0,34370.0,51.6947,51.8238,51.645,51.6748,34370.0
2023-09-26 10:15:00,52.0,52.03,51.88,51.91,40625.0,51.6748,51.7046,51.5555,51.5854,40625.0
2023-09-26 10:20:00,51.91,52.04,51.87,52.02,34999.0,51.5854,51.7145,51.5456,51.6947,34999.0
2023-09-26 10:25:00,52.04,52.11,51.92,52.08,51281.0,51.7145,51.7841,51.5953,51.7543,51281.0
2023-09-26 10:30:00,52.06,52.27,52.06,52.13,23581.0,51.7344,51.9431,51.7344,51.804,23581.0
2023-09-26 10:35:00,52.1,52.13,51.96,52.0,34379.0,51.7742,51.804,51.635,51.6748,34379.0
2023-09-26 10:40:00,52.0,52.12,52.0,52.09,20454.0,51.6748,51.794,51.6748,51.7642,20454.0
2023-09-26 10:45:00,52.09,52.17,51.93,51.96,60584.0,51.7642,51.8437,51.6052,51.635,60584.0
2023-09-26 10:50:00,51.96,52.01,51.87,51.89,63800.0,51.635,51.6847,51.5456,51.5655,63800.0
2023-09-26 10:55:00,51.89,52.09,51.89,52.08,54455.0,51.5655,51.7642,51.5655,51.7543,54455.0
2023-09-26 11:00:00,52.08,52.13,52.01,52.02,47266.0,51.7543,51.804,51.6847,51.6947,47266.0
2023-09-26 11:05:00,52.01,52.03,51.88,51.93,48230.0,51.6847,51.7046,51.5555,51.6052,48230.0
2023-09-26 11:10:00,51.91,51.94,51.84,51.84,44658.0,51.5854,51.6152,51.5158,51.5158,44658.0
2023-09-26 11:15:00,51.83,51.91,51.82,51.88,18916.0,51.5059,51.5854,51.4959,51.5555,18916.0
2023-09-26 11:20:00,51.87,51.91,51.81,51.83,24959.0,51.5456,51.5854,51.486,51.5059,24959.0
2023-09-26 11:25:00,51.83,51.84,51.71,51.72,85854.0,51.5059,51.5158,51.3866,51.3965,85854.0
2023-09-26 11:30:00,51.72,51.8,51.69,51.75,77492.0,51.3965,51.476,51.3667,51.4264,77492.0
2023-09-26 11:35:00,51.73,51.81,51.7,51.74,47948.0,51.4065,51.486,51.3767,51.4164,47948.0
2023-09-26 11:40:00,51.75,51.8,51.7,51.79,75674.0,51.4264,51.476,51.3767,51.4661,75674.0
2023-09-26 11:45:00,51.8,51.86,51.73,51.78,158325.0,51.476,51.5357,51.4065,51.4562,158325.0
2023-09-26 11:50:00,51.79,51.8,51.68,51.71,32509.0,51.4661,51.476,51.3568,51.3866,32509.0
2023-09-26 11:55:00,51.71,51.74,51.63,51.7,39844.0,51.3866,51.4164,51.3071,51.3767,39844.0
2023-09-26 12:00:00,51.7,51.77,51.64,51.67,29880.0,51.3767,51.4462,51.317,51.3469,29880.0
2023-09-26 12:05:00,51.65,51.78,51.62,51.78,33816.0,51.327,51.4562,51.2972,51.4562,33816.0
2023-09-26 12:10:00,51.77,51.86,51.76,51.79,53801.0,51.4462,51.5357,51.4363,51.4661,53801.0
2023-09-26 12:15:00,51.79,51.9,51.75,51.78,54124.0,51.4661,51.5754,51.4264,51.4562,54124.0
2023-09-26 12:20:00,51.79,51.89,51.75,51.88,26921.0,51.4661,51.5655,51.4264,51.5555,26921.0
2023-09-26 12:25:00,51.87,51.89,51.81,51.85,18438.0,51.5456,51.5655,51.486,51.5257,18438.0
2023-09-26 12:30:00,51.87,51.89,51.81,51.85,17107.0,51.5456,51.5655,51.486,51.5257,17107.0
2023-09-26 12:35:00,51.85,51.92,51.84,51.92,23322.0,51.5257,51.5953,51.5158,51.5953,23322.0
2023-09-26 12:40:00,51.91,51.93,51.78,51.83,31353.0,51.5854,51.6052,51.4562,51.5059,31353.0
2023-09-26 12:45:00,51.83,51.89,51.81,51.88,18156.0,51.5059,51.5655,51.486,51.5555,18156.0
2023-09-26 12:50:00,51.87,51.94,51.86,51.89,33976.0,51.5456,51.6152,51.5357,51.5655,33976.0
2023-09-26 12:55:00,51.88,51.9,51.83,51.85,21943.0,51.5555,51.5754,51.5059,51.5257,21943.0
2023-09-26 13:00:00,51.85,51.97,51.84,51.93,39697.0,51.5257,51.645,51.5158,51.6052,39697.0
2023-09-26 13:05:00,51.95,52.03,51.83,52.0,45585.0,51.6251,51.7046,51.5059,51.6748,45585.0
2023-09-26 13:10:00,52.01,52.08,51.99,52.06,16807.0,51.6847,51.7543,51.6649,51.7344,16807.0
2023-09-26 13:15:00,52.05,52.07,51.92,51.93,28550.0,51.7245,51.7444,51.5953,51.6052,28550.0
2023-09-26 13:20:00,51.94,51.96,51.88,51.92,21750.0,51.6152,51.635,51.5555,51.5953,21750.0
2023-09-26 13:25:00,51.91,51.92,51.81,51.82,29873.0,51.5854,51.5953,51.486,51.4959,29873.0
2023-09-26 13:30:00,51.82,51.92,51.82,51.87,30227.0,51.4959,51.5953,51.4959,51.5456,30227.0
2023-09-26 13:35:00,51.87,51.88,51.74,51.78,25085.0,51.5456,51.5555,51.4164,51.4562,25085.0
2023-09-26 13:40:00,51.78,51.84,51.74,51.76,39125.0,51.4562,51.5158,51.4164,51.4363,39125.0
2023-09-26 13:45:00,51.76,51.78,51.7,51.75,19468.0,51.4363,51.4562,51.3767,51.4264,19468.0
2023-09-26 13:50:00,51.75,51.9,51.74,51.9,49230.0,51.4264,51.5754,51.4164,51.5754,49230.0
2023-09-26 13:55:00,51.88,51.95,51.84,51.91,29781.0,51.5555,51.6251,51.5158,51.5854,29781.0
2023-09-26 14:00:00,51.9,51.92,51.83,51.85,30262.0,51.5754,51.5953,51.5059,51.5257,30262.0
2023-09-26 14:05:00,51.84,51.84,51.74,51.78,45736.0,51.5158,51.5158,51.4164,51.4562,45736.0
2023-09-26 14:10:00,51.79,51.81,51.63,51.65,53124.0,51.4661,51.486,51.3071,51.327,53124.0
2023-09-26 14:15:00,51.64,51.74,51.62,51.63,55698.0,51.317,51.4164,51.2972,51.3071,55698.0
2023-09-26 14:20:00,51.63,51.81,51.62,51.76,46712.0,51.3071,51.486,51.2972,51.4363,46712.0
2023-09-26 14:25:00,51.77,51.77,51.68,51.7,25378.0,51.4462,51.4462,51.3568,51.3767,25378.0
2023-09-26 14:30:00,51.71,51.8,51.7,51.74,54046.0,51.3866,51.476,51.3767,51.4164,54046.0
2023-09-26 14:35:00,51.75,51.77,51.63,51.64,36283.0,51.4264,51.4462,51.3071,51.317,36283.0
2023-09-26 14:40:00,51.65,51.67,51.58,51.64,68068.0,51.327,51.3469,51.2574,51.317,68068.0
2023-09-26 14:45:00,51.64,51.68,51.58,51.63,35757.0,51.317,51.3568,51.2574,51.3071,35757.0
2023-09-26 14:50:00,51.64,51.69,51.63,51.68,41372.0,51.317,51.3667,51.3071,51.3568,41372.0
2023-09-26 14:55:00,51.68,51.74,51.66,51.74,31591.0,51.3568,51.4164,51.3369,51.4164,31591.0
2023-09-26 15:00:00,51.73,51.75,51.67,51.68,63947.0,51.4065,51.4264,51.3469,51.3568,63947.0
2023-09-26 15:05:00,51.68,51.72,51.62,51.66,54077.0,51.3568,51.3965,51.2972,51.3369,54077.0
2023-09-26 15:10:00,51.66,51.7,51.58,51.58,36889.0,51.3369,51.3767,51.2574,51.2574,36889.0
2023-09-26 15:15:00,51.59,51.61,51.51,51.55,56774.0,51.2674,51.2872,51.1879,51.2276,56774.0
2023-09-26 15:20:00,51.54,51.57,51.51,51.52,53786.0,51.2177,51.2475,51.1879,51.1978,53786.0
2023-09-26 15:25:00,51.52,51.57,51.43,51.51,91194.0,51.1978,51.2475,51.1084,51.1879,91194.0
2023-09-26 15:30:00,51.52,51.56,51.46,51.48,83949.0,51.1978,51.2375,51.1382,51.158,83949.0
2023-09-26 15:35:00,51.48,51.53,51.45,51.5,71535.0,51.158,51.2077,51.1282,51.1779,71535.0
2023-09-26 15:40:00,51.51,51.69,51.5,51.68,121083.0,51.1879,51.3667,51.1779,51.3568,121083.0
2023-09-26 15:45:00,51.69,51.74,51.62,51.64,199521.0,51.3667,51.4164,51.2972,51.317,199521.0
2023-09-26 15:50:00,51.63,51.75,51.57,51.7,236518.0,51.3071,51.4264,51.2475,51.3767,236518.0
2023-09-26 15:55:00,51.7,51.78,51.67,51.71,418650.0,51.3767,51.4562,51.3469,51.3866,418650.0
2023-09-27 09:30:00,52.11,52.32,52.11,52.25,81075.0,51.7841,51.9928,51.7841,51.9232,81075.0
2023-09-27 09:35:00,52.27,52.36,52.03,52.07,46742.0,51.9431,52.0325,51.7046,51.7444,46742.0
2023-09-27 09:40:00,52.07,52.11,51.92,52.11,53084.0,51.7444,51.7841,51.5953,51.7841,53084.0
2023-09-27 09:45:00,52.14,52.23,52.08,52.17,50428.0,51.8139,51.9033,51.7543,51.8437,50428.0
2023-09-27 09:50:00,52.17,52.33,52.15,52.32,30854.0,51.8437,52.0027,51.8238,51.9928,30854.0
2023-09-27 09:55:00,52.3,52.32,52.18,52.31,54968.0,51.9729,51.9928,51.8537,51.9828,54968.0
2023-09-27 10:00:00,52.32,52.4,52.14,52.29,98813.0,51.9928,52.0723,51.8139,51.963,98813.0
2023-09-27 10:05:00,52.3,52.3,52.02,52.13,68440.0,51.9729,51.9729,51.6947,51.804,68440.0
2023-09-27 10:10:00,52.12,52.16,52.06,52.14,34218.0,51.794,51.8338,51.7344,51.8139,34218.0
2023-09-27 10:15:00,52.15,52.3,52.13,52.26,85109.0,51.8238,51.9729,51.804,51.9332,85109.0
2023-09-27 10:20:00,52.27,52.52,52.26,52.44,81455.0,51.9431,52.1915,51.9332,52.112,81455.0
2023-09-27 10:25:00,52.45,52.55,52.41,52.54,34865.0,52.122,52.2213,52.0822,52.2114,34865.0
2023-09-27 10:30:00,52.53,52.55,52.38,52.51,70961.0,52.2015,52.2213,52.0524,52.1816,70961.0
2023-09-27 10:35:00,52.51,52.51,52.29,52.3,35727.0,52.1816,52.1816,51.963,51.9729,35727.0
2023-09-27 10:40:00,52.3,52.3,52.18,52.22,37409.0,51.9729,51.9729,51.8537,51.8934,37409.0
2023-09-27 10:45:00,52.22,52.33,52.16,52.28,49853.0,51.8934,52.0027,51.8338,51.953,49853.0
2023-09-27 10:50:00,52.27,52.27,51.95,52.0,50147.0,51.9431,51.9431,51.6251,51.6748,50147.0
2023-09-27 10:55:00,52.01,52.04,51.93,52.0,44937.0,51.6847,51.7145,51.6052,51.6748,44937.0
2023-09-27 11:00:00,52.0,52.17,51.97,52.09,60182.0,51.6748,51.8437,51.645,51.7642,60182.0
2023-09-27 11:05:00,52.09,52.33,52.06,52.33,36686.0,51.7642,52.0027,51.7344,52.0027,36686.0
2023-09-27 11:10:00,52.33,52.38,52.19,52.27,34988.0,52.0027,52.0524,51.8636,51.9431,34988.0
2023-09-27 11:15:00,52.26,52.27,52.12,52.12,27588.0,51.9332,51.9431,51.794,51.794,27588.0
2023-09-27 11:20:00,52.12,52.19,52.05,52.15,34839.0,51.794,51.8636,51.7245,51.8238,34839.0
2023-09-27 11:25:00,52.13,52.18,52.09,52.17,45763.0,51.804,51.8537,51.7642,51.8437,45763.0
2023-09-27 11:30:00,52.18,52.18,52.07,52.14,35488.0,51.8537,51.8537,51.7444,51.8139,35488.0
2023-09-27 11:35:00,52.14,52.14,52.03,52.09,47540.0,51.8139,51.8139,51.7046,51.7642,47540.0
2023-09-27 11:40:00,52.08,52.1,51.88,51.9,33532.0,51.7543,51.7742,51.5555,51.5754,33532.0
2023-09-27 11:45:00,51.88,51.96,51.86,51.91,33349.0,51.5555,51.635,51.5357,51.5854,33349.0
2023-09-27 11:50:00,51.92,51.96,51.89,51.94,21590.0,51.5953,51.635,51.5655,51.6152,21590.0
2023-09-27 11:55:00,51.94,52.03,51.93,51.96,34441.0,51.6152,51.7046,51.6052,51.635,34441.0
2023-09-27 12:00:00,51.97,51.98,51.77,51.77,70647.0,51.645,51.6549,51.4462,51.4462,70647.0
2023-09-27 12:05:00,51.76,51.87,51.73,51.77,35951.0,51.4363,51.5456,51.4065,51.4462,35951.0
2023-09-27 12:10:00,51.77,51.83,51.75,51.78,19128.0,51.4462,51.5059,51.4264,51.4562,19128.0
2023-09-27 12:15:00,51.78,51.81,51.71,51.76,26672.0,51.4562,51.486,51.3866,51.4363,26672.0
2023-09-27 12:20:00,51.76,51.83,51.75,51.8,31582.0,51.4363,51.5059,51.4264,51.476,31582.0
2023-09-27 12:25:00,51.8,51.91,51.8,51.89,50506.0,51.476,51.5854,51.476,51.5655,50506.0
2023-09-27 12:30:00,51.88,51.95,51.85,51.91,44285.0,51.5555,51.6251,51.5257,51.5854,44285.0
2023-09-27 12:35:00,51.91,51.93,51.85,51.86,31568.0,51.5854,51.6052,51.5257,51.5357,31568.0
2023-09-27 12:40:00,51.84,51.98,51.84,51.96,21630.0,51.5158,51.6549,51.5158,51.635,21630.0
2023-09-27 12:45:00,51.96,51.99,51.91,51.93,23247.0,51.635,51.6649,51.5854,51.6052,23247.0
2023-09-27 12:50:00,51.93,51.95,51.86,51.87,18753.0,51.6052,51.6251,51.5357,51.5456,18753.0
2023-09-27 12:55:00,51.86,51.87,51.81,51.81,42402.0,51.5357,51.5456,51.486,51.486,42402.0
2023-09-27 13:00:00,51.83,52.04,51.82,52.01,33635.0,51.5059,51.7145,51.4959,51.6847,33635.0
2023-09-27 13:05:00,52.01,52.04,51.93,52.02,17360.0,51.6847,51.7145,51.6052,51.6947,17360.0
2023-09-27 13:10:00,52.02,52.04,51.84,51.84,44359.0,51.6947,51.7145,51.5158,51.5158,44359.0
2023-09-27 13:15:00,51.87,51.97,51.82,51.89,29919.0,51.5456,51.645,51.4959,51.5655,29919.0
2023-09-27 13:20:00,51.89,51.91,51.83,51.84,36846.0,51.5655,51.5854,51.5059,51.5158,36846.0
2023-09-27 13:25:00,51.86,51.87,51.78,51.79,17450.0,51.5357,51.5456,51.4562,51.4661,17450.0
2023-09-27 13:30:00,51.78,51.84,51.77,51.81,23836.0,51.4562,51.5158,51.4462,51.486,23836.0
2023-09-27 13:35:00,51.81,51.82,51.7,51.71,40106.0,51.486,51.4959,51.3767,51.3866,40106.0
2023-09-27 13:40:00,51.7,51.7,51.56,51.62,31443.0,51.3767,51.3767,51.2375,51.2972,31443.0
2023-09-27 13:45:00,51.62,51.69,51.61,51.69,27987.0,51.2972,51.3667,51.2872,51.3667,27987.0
2023-09-27 13:50:00,51.68,51.88,51.66,51.85,24098.0,51.3568,51.5555,51.3369,51.5257,24098.0
2023-09-27 13:55:00,51.88,51.92,51.83,51.91,27557.0,51.5555,51.5953,51.5059,51.5854,27557.0
2023-09-27 14:00:00,51.93,51.96,51.85,51.9,33485.0,51.6052,51.635,51.5257,51.5754,33485.0
2023-09-27 14:05:00,51.89,51.96,51.89,51.92,32582.0,51.5655,51.635,51.5655,51.5953,32582.0
2023-09-27 14:10:00,51.92,51.97,51.89,51.95,44059.0,51.5953,51.645,51.5655,51.6251,44059.0
2023-09-27 14:15:00,51.95,52.04,51.95,51.99,27785.0,51.6251,51.7145,51.6251,51.6649,27785.0
2023-09-27 14:20:00,51.99,52.06,51.97,52.03,36537.0,51.6649,51.7344,51.645,51.7046,36537.0
2023-09-27 14:25:00,52.03,52.26,52.0,52.24,96764.0,51.7046,51.9332,51.6748,51.9133,96764.0
2023-09-27 14:30:00,52.26,52.36,52.24,52.33,48426.0,51.9332,52.0325,51.9133,52.0027,48426.0
2023-09-27 14:35:00,52.33,52.59,52.33,52.58,88880.0,52.0027,52.2611,52.0027,52.2512,88880.0
2023-09-27 14:40:00,52.58,52.62,52.49,52.56,84300.0,52.2512,52.2909,52.1617,52.2313,84300.0
2023-09-27 14:45:00,52.58,52.61,52.5,52.53,65641.0,52.2512,52.281,52.1717,52.2015,65641.0
2023-09-27 14:50:00,52.53,52.58,52.47,52.54,110442.0,52.2015,52.2512,52.1418,52.2114,110442.0
2023-09-27 14:55:00,52.56,52.61,52.54,52.57,45657.0,52.2313,52.281,52.2114,52.2412,45657.0
2023-09-27 15:00:00,52.57,52.76,52.53,52.75,105719.0,52.2412,52.43,52.2015,52.4201,105719.0
2023-09-27 15:05:00,52.75,52.9,52.72,52.84,145564.0,52.4201,52.5692,52.3903,52.5095,145564.0
2023-09-27 15:10:00,52.86,53.08,52.85,52.91,143251.0,52.5294,52.748,52.5195,52.5791,143251.0
2023-09-27 15:15:00,52.91,52.94,52.65,52.71,62048.0,52.5791,52.6089,52.3207,52.3803,62048.0
2023-09-27 15:20:00,52.73,52.76,52.66,52.72,117397.0,52.4002,52.43,52.3307,52.3903,117397.0
2023-09-27 15:25:00,52.71,52.84,52.7,52.74,155669.0,52.3803,52.5095,52.3704,52.4102,155669.0
2023-09-27 15:30:00,52.74,52.76,52.6,52.69,160542.0,52.4102,52.43,52.271,52.3605,160542.0
2023-09-27 15:35:00,52.68,52.72,52.49,52.51,191774.0,52.3505,52.3903,52.1617,52.1816,191774.0
2023-09-27 15:40:00,52.51,52.51,52.36,52.43,127450.0,52.1816,52.1816,52.0325,52.1021,127450.0
2023-09-27 15:45:00,52.42,52.54,52.38,52.5,151292.0,52.0922,52.2114,52.0524,52.1717,151292.0
2023-09-27 15:50:00,52.51,52.64,52.45,52.53,213368.0,52.1816,52.3108,52.122,52.2015,213368.0
2023-09-27 15:55:00,52.53,52.6,52.49,52.55,537998.0,52.2015,52.271,52.1617,52.2213,537998.0
2023-09-28 09:30:00,52.26,52.58,52.19,52.52,121758.0,51.9332,52.2512,51.8636,52.1915,121758.0
2023-09-28 09:35:00,52.5,52.72,52.4,52.62,81725.0,52.1717,52.3903,52.0723,52.2909,81725.0
2023-09-28 09:40:00,52.63,52.76,52.56,52.62,69672.0,52.3008,52.43,52.2313,52.2909,69672.0
2023-09-28 09:45:00,52.63,52.85,52.57,52.71,96995.0,52.3008,52.5195,52.2412,52.3803,96995.0
2023-09-28 09:50:00,52.7,53.09,52.7,53.05,93789.0,52.3704,52.758,52.3704,52.7182,93789.0
2023-09-28 09:55:00,53.05,53.09,52.95,53.09,50240.0,52.7182,52.758,52.6188,52.758,50240.0
2023-09-28 10:00:00,53.09,53.32,53.06,53.26,72187.0,52.758,52.9865,52.7282,52.9269,72187.0
2023-09-28 10:05:00,53.27,53.41,53.18,53.4,103265.0,52.9368,53.076,52.8474,53.066,103265.0
2023-09-28 10:10:00,53.37,53.39,53.21,53.32,124000.0,53.0362,53.0561,52.8772,52.9865,124000.0
2023-09-28 10:15:00,53.32,53.39,53.02,53.19,109966.0,52.9865,53.0561,52.6884,52.8573,109966.0
2023-09-28 10:20:00,53.2,53.29,53.06,53.13,72884.0,52.8673,52.9567,52.7282,52.7977,72884.0
2023-09-28 10:25:00,53.15,53.2,53.03,53.11,42828.0,52.8176,52.8673,52.6983,52.7778,42828.0
2023-09-28 10:30:00,53.11,53.13,52.89,53.02,88105.0,52.7778,52.7977,52.5592,52.6884,88105.0
2023-09-28 10:35:00,53.03,53.25,52.97,53.24,64548.0,52.6983,52.917,52.6387,52.907,64548.0
2023-09-28 10:40:00,53.24,53.48,53.15,53.47,51912.0,52.907,53.1455,52.8176,53.1356,51912.0
2023-09-28 10:45:00,53.45,53.59,53.44,53.58,54500.0,53.1157,53.2548,53.1058,53.2449,54500.0
2023-09-28 10:50:00,53.59,53.62,53.46,53.54,58067.0,53.2548,53.2847,53.1257,53.2052,58067.0
2023-09-28 10:55:00,53.54,53.58,53.46,53.54,45929.0,53.2052,53.2449,53.1257,53.2052,45929.0
2023-09-28 11:00:00,53.54,53.58,53.41,53.42,46779.0,53.2052,53.2449,53.076,53.0859,46779.0
2023-09-28 11:05:00,53.43,53.57,53.4,53.52,35715.0,53.0958,53.235,53.066,53.1853,35715.0
2023-09-28 11:10:00,53.5,53.51,53.39,53.44,34160.0,53.1654,53.1753,53.0561,53.1058,34160.0
2023-09-28 11:15:00,53.43,53.47,53.36,53.46,33114.0,53.0958,53.1356,53.0263,53.1257,33114.0
2023-09-28 11:20:00,53.43,53.67,53.42,53.66,34960.0,53.0958,53.3343,53.0859,53.3244,34960.0
2023-09-28 11:25:00,53.65,53.71,53.62,53.69,43346.0,53.3145,53.3741,53.2847,53.3542,43346.0
2023-09-28 11:30:00,53.72,53.88,53.69,53.87,69424.0,53.384,53.543,53.3542,53.5331,69424.0
2023-09-28 11:35:00,53.89,53.96,53.86,53.89,32004.0,53.553,53.6225,53.5232,53.553,32004.0
2023-09-28 11:40:00,53.9,54.04,53.89,54.03,66571.0,53.5629,53.702,53.553,53.6921,66571.0
2023-09-28 11:45:00,54.03,54.1,53.98,54.07,76677.0,53.6921,53.7617,53.6424,53.7318,76677.0
2023-09-28 11:50:00,54.07,54.38,54.07,54.29,152843.0,53.7318,54.0399,53.7318,53.9505,152843.0
2023-09-28 11:55:00,54.3,54.43,54.27,54.38,81008.0,53.9604,54.0896,53.9306,54.0399,81008.0
2023-09-28 12:00:00,54.38,54.44,54.26,54.35,145867.0,54.0399,54.0995,53.9207,54.0101,145867.0
2023-09-28 12:05:00,54.34,54.35,54.28,54.29,73431.0,54.0002,54.0101,53.9405,53.9505,73431.0
2023-09-28 12:10:00,54.29,54.4,54.28,54.37,84060.0,53.9505,54.0598,53.9405,54.03,84060.0
2023-09-28 12:15:00,54.38,54.46,54.34,54.4,43201.0,54.0399,54.1194,54.0002,54.0598,43201.0
2023-09-28 12:20:00,54.39,54.47,54.37,54.42,68947.0,54.0498,54.1293,54.03,54.0797,68947.0
2023-09-28 12:25:00,54.43,54.73,54.42,54.66,146733.0,54.0896,54.3877,54.0797,54.3182,146733.0
2023-09-28 12:30:00,54.66,54.68,54.55,54.57,80309.0,54.3182,54.338,54.2088,54.2287,80309.0
2023-09-28 12:35:00,54.57,54.64,54.55,54.59,50169.0,54.2287,54.2983,54.2088,54.2486,50169.0
2023-09-28 12:40:00,54.61,54.63,54.53,54.54,48365.0,54.2685,54.2883,54.189,54.1989,48365.0
2023-09-28 12:45:00,54.55,54.56,54.44,54.44,111664.0,54.2088,54.2188,54.0995,54.0995,111664.0
2023-09-28 12:50:00,54.44,54.57,54.4,54.4,64148.0,54.0995,54.2287,54.0598,54.0598,64148.0
2023-09-28 12:55:00,54.4,54.55,54.39,54.48,47687.0,54.0598,54.2088,54.0498,54.1393,47687.0
2023-09-28 13:00:00,54.48,54.58,54.44,54.44,73130.0,54.1393,54.2387,54.0995,54.0995,73130.0
2023-09-28 13:05:00,54.44,54.53,54.37,54.5,70415.0,54.0995,54.189,54.03,54.1592,70415.0
2023-09-28 13:10:00,54.51,54.53,54.36,54.43,29338.0,54.1691,54.189,54.02,54.0896,29338.0
2023-09-28 13:15:00,54.43,54.48,54.37,54.45,58526.0,54.0896,54.1393,54.03,54.1095,58526.0
2023-09-28 13:20:00,54.45,54.57,54.42,54.54,68242.0,54.1095,54.2287,54.0797,54.1989,68242.0
2023-09-28 13:25:00,54.54,54.54,54.39,54.4,65408.0,54.1989,54.1989,54.0498,54.0598,65408.0
2023-09-28 13:30:00,54.4,54.46,54.24,54.3,127445.0,54.0598,54.1194,53.9008,53.9604,127445.0
2023-09-28 13:35:00,54.3,54.38,54.25,54.3,75633.0,53.9604,54.0399,53.9107,53.9604,75633.0
2023-09-28 13:40:00,54.3,54.3,54.12,54.16,66484.0,53.9604,53.9604,53.7815,53.8213,66484.0
2023-09-28 13:45:00,54.15,54.22,54.08,54.14,65988.0,53.8113,53.8809,53.7418,53.8014,65988.0
2023-09-28 13:50:00,54.13,54.2,54.03,54.08,19887.0,53.7915,53.861,53.6921,53.7418,19887.0
2023-09-28 13:55:00,54.07,54.16,54.06,54.1,41625.0,53.7318,53.8213,53.7219,53.7617,41625.0
2023-09-28 14:00:00,54.1,54.1,54.0,54.03,22467.0,53.7617,53.7617,53.6623,53.6921,22467.0
2023-09-28 14:05:00,54.02,54.09,53.95,54.02,48555.0,53.6822,53.7517,53.6126,53.6822,48555.0
2023-09-28 14:10:00,54.02,54.07,53.95,54.06,61928.0,53.6822,53.7318,53.6126,53.7219,61928.0
2023-09-28 14:15:00,54.06,54.2,54.02,54.15,35645.0,53.7219,53.861,53.6822,53.8113,35645.0
2023-09-28 14:20:00,54.15,54.23,54.12,54.14,25480.0,53.8113,53.8908,53.7815,53.8014,25480.0
2023-09-28 14:25:00,54.14,54.22,54.11,54.18,30683.0,53.8014,53.8809,53.7716,53.8412,30683.0
2023-09-28 14:30:00,54.19,54.22,54.01,54.02,41214.0,53.8511,53.8809,53.6722,53.6822,41214.0
2023-09-28 14:35:00,54.0,54.01,53.77,53.97,48436.0,53.6623,53.6722,53.4337,53.6325,48436.0
2023-09-28 14:40:00,53.96,54.06,53.94,54.01,30377.0,53.6225,53.7219,53.6027,53.6722,30377.0
2023-09-28 14:45:00,54.01,54.02,53.85,53.92,45170.0,53.6722,53.6822,53.5132,53.5828,45170.0
2023-09-28 14:50:00,53.93,54.01,53.84,53.93,59392.0,53.5927,53.6722,53.5033,53.5927,59392.0
2023-09-28 14:55:00,53.93,54.04,53.89,54.02,59801.0,53.5927,53.702,53.553,53.6822,59801.0
2023-09-28 15:00:00,54.03,54.12,54.01,54.11,47266.0,53.6921,53.7815,53.6722,53.7716,47266.0
2023-09-28 15:05:00,54.12,54.2,54.09,54.19,31692.0,53.7815,53.861,53.7517,53.8511,31692.0
2023-09-28 15:10:00,54.2,54.32,54.16,54.29,41804.0,53.861,53.9803,53.8213,53.9505,41804.0
2023-09-28 15:15:00,54.3,54.5,54.29,54.44,49606.0,53.9604,54.1592,53.9505,54.0995,49606.0
2023-09-28 15:20:00,54.44,54.48,54.41,54.45,49706.0,54.0995,54.1393,54.0697,54.1095,49706.0
2023-09-28 15:25:00,54.45,54.5,54.38,54.39,132561.0,54.1095,54.1592,54.0399,54.0498,132561.0
2023-09-28 15:30:00,54.39,54.4,54.2,54.22,96730.0,54.0498,54.0598,53.861,53.8809,96730.0
2023-09-28 15:35:00,54.2,54.2,53.92,53.97,84354.0,53.861,53.861,53.5828,53.6325,84354.0
2023-09-28 15:40:00,53.97,54.04,53.93,54.01,89394.0,53.6325,53.702,53.5927,53.6722,89394.0
2023-09-28 15:45:00,54.02,54.08,53.87,53.88,206365.0,53.6822,53.7418,53.5331,53.543,206365.0
2023-09-28 15:50:00,53.89,54.03,53.82,53.85,396092.0,53.553,53.6921,53.4834,53.5132,396092.0
2023-09-28 15:55:00,53.86,54.07,53.86,53.99,829425.0,53.5232,53.7318,53.5232,53.6523,829425.0
2023-09-29 09:30:00,55.0,55.18,54.9,55.16,211910.0,54.656,54.8349,54.5567,54.815,211910.0
2023-09-29 09:35:00,55.13,55.27,54.94,55.14,164103.0,54.7852,54.9243,54.5964,54.7952,164103.0
2023-09-29 09:40:00,55.14,55.18,54.95,55.02,278838.0,54.7952,54.8349,54.6063,54.6759,278838.0
2023-09-29 09:45:00,54.99,55.41,54.97,55.22,221419.0,54.6461,55.0635,54.6262,54.8746,221419.0
2023-09-29 09:50:00,55.22,55.31,55.13,55.28,94767.0,54.8746,54.9641,54.7852,54.9343,94767.0
2023-09-29 09:55:00,55.27,55.27,55.08,55.21,83272.0,54.9243,54.9243,54.7355,54.8647,83272.0
2023-09-29 10:00:00,55.22,55.43,55.22,55.27,74233.0,54.8746,55.0833,54.8746,54.9243,74233.0
2023-09-29 10:05:00,55.28,55.28,54.98,55.1,81278.0,54.9343,54.9343,54.6362,54.7554,81278.0
2023-09-29 10:10:00,55.11,55.23,55.09,55.17,62738.0,54.7653,54.8846,54.7455,54.825,62738.0
2023-09-29 10:15:00,55.17,55.22,55.0,55.11,60353.0,54.825,54.8746,54.656,54.7653,60353.0
2023-09-29 10:20:00,55.12,55.21,54.86,54.87,95234.0,54.7753,54.8647,54.5169,54.5268,95234.0
2023-09-29 10:25:00,54.85,54.92,54.73,54.74,146455.0,54.507,54.5765,54.3877,54.3977,146455.0
2023-09-29 10:30:00,54.75,55.06,54.73,55.04,73245.0,54.4076,54.7157,54.3877,54.6958,73245.0
2023-09-29 10:35:00,55.05,55.09,54.97,55.05,49930.0,54.7057,54.7455,54.6262,54.7057,49930.0
2023-09-29 10:40:00,55.04,55.09,54.96,55.07,65235.0,54.6958,54.7455,54.6163,54.7256,65235.0
2023-09-29 10:45:00,55.06,55.16,55.06,55.14,32872.0,54.7157,54.815,54.7157,54.7952,32872.0
2023-09-29 10:50:00,55.13,55.19,55.01,55.18,68947.0,54.7852,54.8448,54.666,54.8349,68947.0
2023-09-29 10:55:00,55.17,55.17,54.91,54.91,58701.0,54.825,54.825,54.5666,54.5666,58701.0
2023-09-29 11:00:00,54.9,54.94,54.81,54.9,72171.0,54.5567,54.5964,54.4672,54.5567,72171.0
2023-09-29 11:05:00,54.9,55.0,54.84,54.97,89985.0,54.5567,54.656,54.497,54.6262,89985.0
2023-09-29 11:10:00,54.98,55.07,54.93,54.94,65519.0,54.6362,54.7256,54.5865,54.5964,65519.0
2023-09-29 11:15:00,54.94,54.94,54.67,54.76,65746.0,54.5964,54.5964,54.3281,54.4175,65746.0
2023-09-29 11:20:00,54.75,54.9,54.74,54.85,39534.0,54.4076,54.5567,54.3977,54.507,39534.0
2023-09-29 11:25:00,54.84,54.84,54.5,54.51,91830.0,54.497,54.497,54.1592,54.1691,91830.0
2023-09-29 11:30:00,54.52,54.6,54.47,54.52,98097.0,54.179,54.2585,54.1293,54.179,98097.0
2023-09-29 11:35:00,54.53,54.59,54.46,54.52,45600.0,54.189,54.2486,54.1194,54.179,45600.0
2023-09-29 11:40:00,54.5,54.57,54.36,54.43,61300.0,54.1592,54.2287,54.02,54.0896,61300.0
2023-09-29 11:45:00,54.45,54.48,54.4,54.46,39155.0,54.1095,54.1393,54.0598,54.1194,39155.0
2023-09-29 11:50:00,54.45,54.54,54.4,54.47,117011.0,54.1095,54.1989,54.0598,54.1293,117011.0
2023-09-29 11:55:00,54.47,54.52,54.39,54.47,56336.0,54.1293,54.179,54.0498,54.1293,56336.0
2023-09-29 12:00:00,54.47,54.52,54.38,54.48,73437.0,54.1293,54.179,54.0399,54.1393,73437.0
2023-09-29 12:05:00,54.48,54.59,54.46,54.5,33858.0,54.1393,54.2486,54.1194,54.1592,33858.0
2023-09-29 12:10:00,54.5,54.52,54.28,54.31,66653.0,54.1592,54.179,53.9405,53.9703,66653.0
2023-09-29 12:15:00,54.3,54.5,54.28,54.5,66470.0,53.9604,54.1592,53.9405,54.1592,66470.0
2023-09-29 12:20:00,54.49,54.75,54.49,54.64,74652.0,54.1492,54.4076,54.1492,54.2983,74652.0
2023-09-29 12:25:00,54.64,54.66,54.52,54.55,20339.0,54.2983,54.3182,54.179,54.2088,20339.0
2023-09-29 12:30:00,54.55,54.61,54.47,54.51,25612.0,54.2088,54.2685,54.1293,54.1691,25612.0
2023-09-29 12:35:00,54.52,54.58,54.49,54.54,23316.0,54.179,54.2387,54.1492,54.1989,23316.0
2023-09-29 12:40:00,54.53,54.57,54.41,54.42,22433.0,54.189,54.2287,54.0697,54.0797,22433.0
2023-09-29 12:45:00,54.43,54.53,54.26,54.32,34405.0,54.0896,54.189,53.9207,53.9803,34405.0
2023-09-29 12:50:00,54.33,54.34,54.2,54.21,36601.0,53.9902,54.0002,53.861,53.871,36601.0
2023-09-29 12:55:00,54.22,54.27,54.19,54.27,51227.0,53.8809,53.9306,53.8511,53.9306,51227.0
2023-09-29 13:00:00,54.27,54.28,54.11,54.2,58769.0,53.9306,53.9405,53.7716,53.861,58769.0
2023-09-29 13:05:00,54.2,54.21,54.04,54.07,54820.0,53.861,53.871,53.702,53.7318,54820.0
2023-09-29 13:10:00,54.09,54.15,54.06,54.13,64445.0,53.7517,53.8113,53.7219,53.7915,64445.0
2023-09-29 13:15:00,54.14,54.17,54.06,54.14,66603.0,53.8014,53.8312,53.7219,53.8014,66603.0
2023-09-29 13:20:00,54.15,54.19,54.11,54.16,30077.0,53.8113,53.8511,53.7716,53.8213,30077.0
2023-09-29 13:25:00,54.16,54.3,54.15,54.29,38560.0,53.8213,53.9604,53.8113,53.9505,38560.0
2023-09-29 13:30:00,54.28,54.34,54.22,54.25,44517.0,53.9405,54.0002,53.8809,53.9107,44517.0
2023-09-29 13:35:00,54.25,54.31,54.24,54.28,14541.0,53.9107,53.9703,53.9008,53.9405,14541.0
2023-09-29 13:40:00,54.29,54.37,54.26,54.33,23376.0,53.9505,54.03,53.9207,53.9902,23376.0
2023-09-29 13:45:00,54.34,54.37,54.15,54.18,34710.0,54.0002,54.03,53.8113,53.8412,34710.0
2023-09-29 13:50:00,54.18,54.22,54.09,54.15,26371.0,53.8412,53.8809,53.7517,53.8113,26371.0
2023-09-29 13:55:00,54.15,54.22,54.01,54.01,30478.0,53.8113,53.8809,53.6722,53.6722,30478.0
2023-09-29 14:00:00,54.01,54.19,54.0,54.17,33579.0,53.6722,53.8511,53.6623,53.8312,33579.0
2023-09-29 14:05:00,54.16,54.2,54.09,54.14,41692.0,53.8213,53.861,53.7517,53.8014,41692.0
2023-09-29 14:10:00,54.14,54.24,54.11,54.2,41913.0,53.8014,53.9008,53.7716,53.861,41913.0
2023-09-29 14:15:00,54.19,54.22,54.08,54.12,46785.0,53.8511,53.8809,53.7418,53.7815,46785.0
2023-09-29 14:20:00,54.13,54.26,54.12,54.24,28594.0,53.7915,53.9207,53.7815,53.9008,28594.0
2023-09-29 14:25:00,54.25,54.29,54.07,54.09,44875.0,53.9107,53.9505,53.7318,53.7517,44875.0
2023-09-29 14:30:00,54.09,54.21,54.07,54.18,58524.0,53.7517,53.871,53.7318,53.8412,58524.0
2023-09-29 14:35:00,54.15,54.23,54.14,54.19,28980.0,53.8113,53.8908,53.8014,53.8511,28980.0
2023-09-29 14:40:00,54.2,54.46,54.2,54.43,59647.0,53.861,54.1194,53.861,54.0896,59647.0
2023-09-29 14:45:00,54.43,54.44,54.26,54.3,71148.0,54.0896,54.0995,53.9207,53.9604,71148.0
2023-09-29 14:50:00,54.29,54.31,54.24,54.28,29886.0,53.9505,53.9703,53.9008,53.9405,29886.0
2023-09-29 14:55:00,54.28,54.43,54.26,54.43,56624.0,53.9405,54.0896,53.9207,54.0896,56624.0
2023-09-29 15:00:00,54.45,54.51,54.26,54.3,78865.0,54.1095,54.1691,53.9207,53.9604,78865.0
2023-09-29 15:05:00,54.3,54.4,54.29,54.35,42870.0,53.9604,54.0598,53.9505,54.0101,42870.0
2023-09-29 15:10:00,54.31,54.42,54.24,54.26,82264.0,53.9703,54.0797,53.9008,53.9207,82264.0
2023-09-29 15:15:00,54.27,54.37,54.24,54.34,62194.0,53.9306,54.03,53.9008,54.0002,62194.0
2023-09-29 15:20:00,54.32,54.34,54.26,54.29,62552.0,53.9803,54.0002,53.9207,53.9505,62552.0
2023-09-29 15:25:00,54.29,54.31,54.19,54.28,57129.0,53.9505,53.9703,53.8511,53.9405,57129.0
2023-09-29 15:30:00,54.27,54.27,54.14,54.18,63188.0,53.9306,53.9306,53.8014,53.8412,63188.0
2023-09-29 15:35:00,54.18,54.28,54.17,54.26,61953.0,53.8412,53.9405,53.8312,53.9207,61953.0
2023-09-29 15:40:00,54.25,54.28,54.12,54.15,88275.0,53.9107,53.9405,53.7815,53.8113,88275.0
2023-09-29 15:45:00,54.15,54.3,54.13,54.29,60913.0,53.8113,53.9604,53.7915,53.9505,60913.0
2023-09-29 15:50:00,54.28,54.44,54.16,54.23,126732.0,53.9405,54.0995,53.8213,53.8908,126732.0
2023-09-29 15:55:00,54.23,54.23,54.01,54.13,414725.0,53.8908,53.8908,53.6722,53.7915,414725.0
2023-10-02 09:30:00,54.06,54.67,53.93,54.52,118477.0,53.7219,54.3281,53.5927,54.179,118477.0
2023-10-02 09:35:00,54.57,54.61,54.44,54.58,56820.0,54.2287,54.2685,54.0995,54.2387,56820.0
2023-10-02 09:40:00,54.61,54.66,54.42,54.55,69148.0,54.2685,54.3182,54.0797,54.2088,69148.0
2023-10-02 09:45:00,54.54,54.54,54.3,54.43,87060.0,54.1989,54.1989,53.9604,54.0896,87060.0
2023-10-02 09:50:00,54.46,54.49,54.34,54.42,53715.0,54.1194,54.1492,54.0002,54.0797,53715.0
2023-10-02 09:55:00,54.45,54.61,54.45,54.59,43847.0,54.1095,54.2685,54.1095,54.2486,43847.0
2023-10-02 10:00:00,54.54,54.87,54.46,54.84,58783.0,54.1989,54.5268,54.1194,54.497,58783.0
2023-10-02 10:05:00,54.84,54.91,54.66,54.69,52787.0,54.497,54.5666,54.3182,54.348,52787.0
2023-10-02 10:10:00,54.68,54.69,54.38,54.39,45906.0,54.338,54.348,54.0399,54.0498,45906.0
2023-10-02 10:15:00,54.43,54.53,54.3,54.31,39328.0,54.0896,54.189,53.9604,53.9703,39328.0
2023-10-02 10:20:00,54.31,54.47,54.21,54.46,36072.0,53.9703,54.1293,53.871,54.1194,36072.0
2023-10-02 10:25:00,54.47,54.53,54.27,54.31,53939.0,54.1293,54.189,53.9306,53.9703,53939.0
2023-10-02 10:30:00,54.32,54.46,54.18,54.42,117640.0,53.9803,54.1194,53.8412,54.0797,117640.0
2023-10-02 10:35:00,54.44,54.47,54.35,54.46,82887.0,54.0995,54.1293,54.0101,54.1194,82887.0
2023-10-02 10:40:00,54.46,54.52,54.33,54.42,78873.0,54.1194,54.179,53.9902,54.0797,78873.0
2023-10-02 10:45:00,54.43,54.53,54.39,54.51,33824.0,54.0896,54.189,54.0498,54.1691,33824.0
2023-10-02 10:50:00,54.53,54.63,54.46,54.48,31084.0,54.189,54.2883,54.1194,54.1393,31084.0
2023-10-02 10:55:00,54.5,54.59,54.44,54.48,41536.0,54.1592,54.2486,54.0995,54.1393,41536.0
2023-10-02 11:00:00,54.47,54.8,54.46,54.75,84059.0,54.1293,54.4573,54.1194,54.4076,84059.0
2023-10-02 11:05:00,54.74,54.74,54.6,54.63,31651.0,54.3977,54.3977,54.2585,54.2883,31651.0
2023-10-02 11:10:00,54.62,54.86,54.61,54.85,38866.0,54.2784,54.5169,54.2685,54.507,38866.0
2023-10-02 11:15:00,54.86,55.03,54.85,55.02,64218.0,54.5169,54.6858,54.507,54.6759,64218.0
2023-10-02 11:20:00,55.01,55.24,54.99,55.21,50682.0,54.666,54.8945,54.6461,54.8647,50682.0
2023-10-02 11:25:00,55.23,55.24,55.13,55.18,56746.0,54.8846,54.8945,54.7852,54.8349,56746.0
2023-10-02 11:30:00,55.19,55.23,54.99,55.02,46565.0,54.8448,54.8846,54.6461,54.6759,46565.0
2023-10-02 11:35:00,55.04,55.04,54.75,54.81,38806.0,54.6958,54.6958,54.4076,54.4672,38806.0
2023-10-02 11:40:00,54.8,54.82,54.66,54.69,40723.0,54.4573,54.4772,54.3182,54.348,40723.0
2023-10-02 11:45:00,54.68,54.72,54.55,54.6,31494.0,54.338,54.3778,54.2088,54.2585,31494.0
2023-10-02 11:50:00,54.61,54.72,54.47,54.54,29171.0,54.2685,54.3778,54.1293,54.1989,29171.0
2023-10-02 11:55:00,54.53,54.61,54.48,54.59,31340.0,54.189,54.2685,54.1393,54.2486,31340.0
2023-10-02 12:00:00,54.56,54.58,54.37,54.44,49301.0,54.2188,54.2387,54.03,54.0995,49301.0
2023-10-02 12:05:00,54.43,54.45,54.3,54.33,33294.0,54.0896,54.1095,53.9604,53.9902,33294.0
2023-10-02 12:10:00,54.33,54.44,54.26,54.44,28279.0,53.9902,54.0995,53.9207,54.0995,28279.0
2023-10-02 12:15:00,54.45,54.51,54.35,54.36,43405.0,54.1095,54.1691,54.0101,54.02,43405.0
2023-10-02 12:20:00,54.37,54.4,54.32,54.37,45866.0,54.03,54.0598,53.9803,54.03,45866.0
2023-10-02 12:25:00,54.38,54.4,54.19,54.25,33491.0,54.0399,54.0598,53.8511,53.9107,33491.0
2023-10-02 12:30:00,54.23,54.29,54.21,54.28,24496.0,53.8908,53.9505,53.871,53.9405,24496.0
2023-10-02 12:35:00,54.26,54.36,54.25,54.3,38932.0,53.9207,54.02,53.9107,53.9604,38932.0
2023-10-02 12:40:00,54.31,54.32,54.19,54.2,32545.0,53.9703,53.9803,53.8511,53.861,32545.0
2023-10-02 12:45:00,54.2,54.29,54.11,54.13,41059.0,53.861,53.9505,53.7716,53.7915,41059.0
2023-10-02 12:50:00,54.14,54.18,54.09,54.15,25425.0,53.8014,53.8412,53.7517,53.8113,25425.0
2023-10-02 12:55:00,54.16,54.23,54.16,54.23,28046.0,53.8213,53.8908,53.8213,53.8908,28046.0
2023-10-02 13:00:00,54.21,54.26,54.16,54.17,31653.0,53.871,53.9207,53.8213,53.8312,31653.0
2023-10-02 13:05:00,54.17,54.22,54.08,54.15,49114.0,53.8312,53.8809,53.7418,53.8113,49114.0
2023-10-02 13:10:00,54.15,54.16,54.03,54.05,33005.0,53.8113,53.8213,53.6921,53.712,33005.0
2023-10-02 13:15:00,54.06,54.25,54.05,54.19,19369.0,53.7219,53.9107,53.712,53.8511,19369.0
2023-10-02 13:20:00,54.2,54.29,54.19,54.27,28172.0,53.861,53.9505,53.8511,53.9306,28172.0
2023-10-02 13:25:00,54.27,54.31,54.24,54.24,17667.0,53.9306,53.9703,53.9008,53.9008,17667.0
2023-10-02 13:30:00,54.28,54.36,54.16,54.16,66123.0,53.9405,54.02,53.8213,53.8213,66123.0
2023-10-02 13:35:00,54.18,54.23,54.15,54.17,35420.0,53.8412,53.8908,53.8113,53.8312,35420.0
2023-10-02 13:40:00,54.16,54.32,54.16,54.28,32113.0,53.8213,53.9803,53.8213,53.9405,32113.0
2023-10-02 13:45:00,54.29,54.34,54.28,54.3,39675.0,53.9505,54.0002,53.9405,53.9604,39675.0
2023-10-02 13:50:00,54.3,54.41,54.29,54.39,59751.0,53.9604,54.0697,53.9505,54.0498,59751.0
2023-10-02 13:55:00,54.4,54.41,54.3,54.33,47078.0,54.0598,54.0697,53.9604,53.9902,47078.0
2023-10-02 14:00:00,54.33,54.37,54.15,54.21,184360.0,53.9902,54.03,53.8113,53.871,184360.0
2023-10-02 14:05:00,54.2,54.24,54.06,54.06,48993.0,53.861,53.9008,53.7219,53.7219,48993.0
2023-10-02 14:10:00,54.06,54.44,54.06,54.43,61363.0,53.7219,54.0995,53.7219,54.0896,61363.0
2023-10-02 14:15:00,54.43,54.46,54.23,54.28,49381.0,54.0896,54.1194,53.8908,53.9405,49381.0
2023-10-02 14:20:00,54.28,54.29,54.16,54.26,52459.0,53.9405,53.9505,53.8213,53.9207,52459.0
2023-10-02 14:25:00,54.26,54.26,54.08,54.09,46483.0,53.9207,53.9207,53.7418,53.7517,46483.0
2023-10-02 14:30:00,54.09,54.13,54.03,54.09,56886.0,53.7517,53.7915,53.6921,53.7517,56886.0
2023-10-02 14:35:00,54.09,54.13,54.03,54.04,41679.0,53.7517,53.7915,53.6921,53.702,41679.0
2023-10-02 14:40:00,54.04,54.05,53.93,53.98,73001.0,53.702,53.712,53.5927,53.6424,73001.0
2023-10-02 14:45:00,53.98,54.07,53.97,54.07,35969.0,53.6424,53.7318,53.6325,53.7318,35969.0
2023-10-02 14:50:00,54.07,54.13,54.02,54.04,62577.0,53.7318,53.7915,53.6822,53.702,62577.0
2023-10-02 14:55:00,54.03,54.11,54.0,54.07,31262.0,53.6921,53.7716,53.6623,53.7318,31262.0
2023-10-02 15:00:00,54.07,54.08,53.87,53.91,50995.0,53.7318,53.7418,53.5331,53.5728,50995.0
2023-10-02 15:05:00,53.93,54.02,53.83,53.99,59765.0,53.5927,53.6822,53.4933,53.6523,59765.0
2023-10-02 15:10:00,53.99,54.11,53.92,53.92,75549.0,53.6523,53.7716,53.5828,53.5828,75549.0
2023-10-02 15:15:00,53.97,54.03,53.92,53.96,38662.0,53.6325,53.6921,53.5828,53.6225,38662.0
2023-10-02 15:20:00,53.95,54.19,53.93,54.19,66542.0,53.6126,53.8511,53.5927,53.8511,66542.0
2023-10-02 15:25:00,54.19,54.2,54.07,54.11,45507.0,53.8511,53.861,53.7318,53.7716,45507.0
2023-10-02 15:30:00,54.11,54.31,54.08,54.29,66966.0,53.7716,53.9703,53.7418,53.9505,66966.0
2023-10-02 15:35:00,54.3,54.3,54.11,54.2,63453.0,53.9604,53.9604,53.7716,53.861,63453.0
2023-10-02 15:40:00,54.2,54.27,54.18,54.26,49347.0,53.861,53.9306,53.8412,53.9207,49347.0
2023-10-02 15:45:00,54.27,54.36,54.25,54.26,66049.0,53.9306,54.02,53.9107,53.9207,66049.0
2023-10-02 15:50:00,54.25,54.4,54.17,54.4,173911.0,53.9107,54.0598,53.8312,54.0598,173911.0
2023-10-02 15:55:00,54.4,54.6,54.37,54.6,480264.0,54.0598,54.2585,54.03,54.2585,480264.0
2023-10-03 09:30:00,53.72,53.96,53.61,53.89,62943.0,53.384,53.6225,53.2747,53.553,62943.0
2023-10-03 09:35:00,53.87,54.13,53.76,53.96,99703.0,53.5331,53.7915,53.4238,53.6225,99703.0
2023-10-03 09:40:00,53.97,54.12,53.9,54.01,99323.0,53.6325,53.7815,53.5629,53.6722,99323.0
2023-10-03 09:45:00,54.05,54.25,53.85,54.21,146038.0,53.712,53.9107,53.5132,53.871,146038.0
2023-10-03 09:50:00,54.22,54.48,54.22,54.48,53466.0,53.8809,54.1393,53.8809,54.1393,53466.0
2023-10-03 09:55:00,54.49,54.52,54.17,54.17,38188.0,54.1492,54.179,53.8312,53.8312,38188.0
2023-10-03 10:00:00,54.12,54.18,53.62,53.63,78075.0,53.7815,53.8412,53.2847,53.2946,78075.0
2023-10-03 10:05:00,53.63,53.63,53.36,53.36,71529.0,53.2946,53.2946,53.0263,53.0263,71529.0
2023-10-03 10:10:00,53.41,53.7,53.31,53.45,96610.0,53.076,53.3642,52.9766,53.1157,96610.0
2023-10-03 10:15:00,53.43,53.48,53.2,53.48,109175.0,53.0958,53.1455,52.8673,53.1455,109175.0
2023-10-03 10:20:00,53.48,53.52,53.36,53.4,48642.0,53.1455,53.1853,53.0263,53.066,48642.0
2023-10-03 10:25:00,53.36,53.63,53.36,53.37,58647.0,53.0263,53.2946,53.0263,53.0362,58647.0
2023-10-03 10:30:00,53.36,53.44,53.31,53.33,43261.0,53.0263,53.1058,52.9766,52.9965,43261.0
2023-10-03 10:35:00,53.33,53.45,53.05,53.09,76172.0,52.9965,53.1157,52.7182,52.758,76172.0
2023-10-03 10:40:00,53.06,53.24,53.06,53.19,44816.0,52.7282,52.907,52.7282,52.8573,44816.0
2023-10-03 10:45:00,53.19,53.23,52.95,53.03,52764.0,52.8573,52.8971,52.6188,52.6983,52764.0
2023-10-03 10:50:00,53.01,53.05,52.83,52.9,35947.0,52.6785,52.7182,52.4996,52.5692,35947.0
2023-10-03 10:55:00,52.9,52.93,52.77,52.77,41666.0,52.5692,52.599,52.44,52.44,41666.0
2023-10-03 11:00:00,52.76,52.8,52.56,52.66,69984.0,52.43,52.4698,52.2313,52.3307,69984.0
2023-10-03 11:05:00,52.68,52.7,52.58,52.59,73888.0,52.3505,52.3704,52.2512,52.2611,73888.0
2023-10-03 11:10:00,52.6,52.63,52.54,52.6,75682.0,52.271,52.3008,52.2114,52.271,75682.0
2023-10-03 11:15:00,52.6,52.72,52.59,52.66,95320.0,52.271,52.3903,52.2611,52.3307,95320.0
2023-10-03 11:20:00,52.66,52.76,52.63,52.75,131652.0,52.3307,52.43,52.3008,52.4201,131652.0
2023-10-03 11:25:00,52.75,52.85,52.7,52.8,106377.0,52.4201,52.5195,52.3704,52.4698,106377.0
2023-10-03 11:30:00,52.8,52.98,52.77,52.77,36853.0,52.4698,52.6487,52.44,52.44,36853.0
2023-10-03 11:35:00,52.76,52.8,52.67,52.7,16106.0,52.43,52.4698,52.3406,52.3704,16106.0
2023-10-03 11:40:00,52.73,52.84,52.72,52.81,18664.0,52.4002,52.5095,52.3903,52.4797,18664.0
2023-10-03 11:45:00,52.81,52.88,52.79,52.87,21433.0,52.4797,52.5493,52.4598,52.5393,21433.0
2023-10-03 11:50:00,52.85,52.88,52.68,52.68,39566.0,52.5195,52.5493,52.3505,52.3505,39566.0
2023-10-03 11:55:00,52.67,52.73,52.58,52.71,31771.0,52.3406,52.4002,52.2512,52.3803,31771.0
2023-10-03 12:00:00,52.72,52.92,52.68,52.9,28249.0,52.3903,52.589,52.3505,52.5692,28249.0
2023-10-03 12:05:00,52.9,52.9,52.79,52.8,31181.0,52.5692,52.5692,52.4598,52.4698,31181.0
2023-10-03 12:10:00,52.8,52.98,52.8,52.98,23981.0,52.4698,52.6487,52.4698,52.6487,23981.0
2023-10-03 12:15:00,52.98,53.02,52.92,52.98,15754.0,52.6487,52.6884,52.589,52.6487,15754.0
2023-10-03 12:20:00,52.97,52.97,52.88,52.94,23289.0,52.6387,52.6387,52.5493,52.6089,23289.0
2023-10-03 12:25:00,52.92,53.04,52.89,53.0,44580.0,52.589,52.7083,52.5592,52.6685,44580.0
2023-10-03 12:30:00,52.98,53.04,52.91,52.98,49773.0,52.6487,52.7083,52.5791,52.6487,49773.0
2023-10-03 12:35:00,52.98,53.09,52.92,53.09,34956.0,52.6487,52.758,52.589,52.758,34956.0
2023-10-03 12:40:00,53.08,53.15,53.0,53.03,38112.0,52.748,52.8176,52.6685,52.6983,38112.0
2023-10-03 12:45:00,53.03,53.05,52.97,53.01,25565.0,52.6983,52.7182,52.6387,52.6785,25565.0
2023-10-03 12:50:00,53.01,53.08,52.94,52.98,22670.0,52.6785,52.748,52.6089,52.6487,22670.0
2023-10-03 12:55:00,52.98,53.09,52.94,53.07,26805.0,52.6487,52.758,52.6089,52.7381,26805.0
2023-10-03 13:00:00,53.1,53.21,53.09,53.16,24007.0,52.7679,52.8772,52.758,52.8275,24007.0
2023-10-03 13:05:00,53.17,53.24,53.02,53.03,33884.0,52.8375,52.907,52.6884,52.6983,33884.0
2023-10-03 13:10:00,53.04,53.07,52.94,53.02,41066.0,52.7083,52.7381,52.6089,52.6884,41066.0
2023-10-03 13:15:00,53.01,53.09,52.94,52.97,28492.0,52.6785,52.758,52.6089,52.6387,28492.0
2023-10-03 13:20:00,52.97,52.97,52.83,52.9,23484.0,52.6387,52.6387,52.4996,52.5692,23484.0
2023-10-03 13:25:00,52.9,52.92,52.76,52.8,19604.0,52.5692,52.589,52.43,52.4698,19604.0
2023-10-03 13:30:00,52.8,52.84,52.75,52.8,28465.0,52.4698,52.5095,52.4201,52.4698,28465.0
2023-10-03 13:35:00,52.79,52.81,52.73,52.76,25203.0,52.4598,52.4797,52.4002,52.43,25203.0
2023-10-03 13:40:00,52.77,52.83,52.77,52.77,21050.0,52.44,52.4996,52.44,52.44,21050.0
2023-10-03 13:45:00,52.77,52.79,52.66,52.67,24756.0,52.44,52.4598,52.3307,52.3406,24756.0
2023-10-03 13:50:00,52.67,52.7,52.59,52.63,19073.0,52.3406,52.3704,52.2611,52.3008,19073.0
2023-10-03 13:55:00,52.62,52.64,52.55,52.57,18128.0,52.2909,52.3108,52.2213,52.2412,18128.0
2023-10-03 14:00:00,52.55,52.61,52.51,52.56,30359.0,52.2213,52.281,52.1816,52.2313,30359.0
2023-10-03 14:05:00,52.57,52.6,52.49,52.5,39830.0,52.2412,52.271,52.1617,52.1717,39830.0
2023-10-03 14:10:00,52.51,52.55,52.37,52.38,70819.0,52.1816,52.2213,52.0425,52.0524,70819.0
2023-10-03 14:15:00,52.38,52.39,52.22,52.3,51210.0,52.0524,52.0623,51.8934,51.9729,51210.0
2023-10-03 14:20:00,52.31,52.43,52.26,52.43,72418.0,51.9828,52.1021,51.9332,52.1021,72418.0
2023-10-03 14:25:00,52.43,52.46,52.36,52.41,40837.0,52.1021,52.1319,52.0325,52.0822,40837.0
2023-10-03 14:30:00,52.41,52.5,52.39,52.47,31397.0,52.0822,52.1717,52.0623,52.1418,31397.0
2023-10-03 14:35:00,52.48,52.52,52.45,52.5,66209.0,52.1518,52.1915,52.122,52.1717,66209.0
2023-10-03 14:40:00,52.5,52.51,52.46,52.48,43988.0,52.1717,52.1816,52.1319,52.1518,43988.0
2023-10-03 14:45:00,52.49,52.5,52.43,52.48,36440.0,52.1617,52.1717,52.1021,52.1518,36440.0
2023-10-03 14:50:00,52.49,52.52,52.34,52.4,52168.0,52.1617,52.1915,52.0127,52.0723,52168.0
2023-10-03 14:55:00,52.4,52.4,52.25,52.28,34110.0,52.0723,52.0723,51.9232,51.953,34110.0
2023-10-03 15:00:00,52.27,52.36,52.2,52.32,44942.0,51.9431,52.0325,51.8735,51.9928,44942.0
2023-10-03 15:05:00,52.32,52.34,52.08,52.13,90043.0,51.9928,52.0127,51.7543,51.804,90043.0
2023-10-03 15:10:00,52.14,52.14,52.06,52.12,59180.0,51.8139,51.8139,51.7344,51.794,59180.0
2023-10-03 15:15:00,52.13,52.29,52.12,52.26,53530.0,51.804,51.963,51.794,51.9332,53530.0
2023-10-03 15:20:00,52.27,52.36,52.25,52.32,49468.0,51.9431,52.0325,51.9232,51.9928,49468.0
2023-10-03 15:25:00,52.33,52.34,52.18,52.22,64803.0,52.0027,52.0127,51.8537,51.8934,64803.0
2023-10-03 15:30:00,52.23,52.29,52.09,52.1,73103.0,51.9033,51.963,51.7642,51.7742,73103.0
2023-10-03 15:35:00,52.1,52.22,52.1,52.19,70236.0,51.7742,51.8934,51.7742,51.8636,70236.0
2023-10-03 15:40:00,52.18,52.39,52.18,52.35,100173.0,51.8537,52.0623,51.8537,52.0226,100173.0
2023-10-03 15:45:00,52.35,52.49,52.32,52.47,105509.0,52.0226,52.1617,51.9928,52.1418,105509.0
2023-10-03 15:50:00,52.47,52.54,52.37,52.46,270298.0,52.1418,52.2114,52.0425,52.1319,270298.0
2023-10-03 15:55:00,52.45,52.61,52.39,52.61,380047.0,52.122,52.281,52.0623,52.281,380047.0
2023-10-04 09:30:00,52.93,52.99,52.68,52.88,101775.0,52.599,52.6586,52.3505,52.5493,101775.0
2023-10-04 09:35:00,52.89,53.05,52.88,52.96,55228.0,52.5592,52.7182,52.5493,52.6288,55228.0
2023-10-04 09:40:00,52.95,53.13,52.83,53.11,59962.0,52.6188,52.7977,52.4996,52.7778,59962.0
2023-10-04 09:45:00,53.13,53.17,52.89,53.03,43688.0,52.7977,52.8375,52.5592,52.6983,43688.0
2023-10-04 09:50:00,53.03,53.11,52.81,53.08,32054.0,52.6983,52.7778,52.4797,52.748,32054.0
2023-10-04 09:55:00,53.09,53.12,52.87,52.96,52703.0,52.758,52.7878,52.5393,52.6288,52703.0
2023-10-04 10:00:00,52.92,52.97,52.67,52.68,35984.0,52.589,52.6387,52.3406,52.3505,35984.0
2023-10-04 10:05:00,52.69,52.77,52.5,52.6,40457.0,52.3605,52.44,52.1717,52.271,40457.0
2023-10-04 10:10:00,52.62,52.81,52.61,52.78,24672.0,52.2909,52.4797,52.281,52.4499,24672.0
2023-10-04 10:15:00,52.8,52.81,52.6,52.75,58947.0,52.4698,52.4797,52.271,52.4201,58947.0
2023-10-04 10:20:00,52.78,52.78,52.52,52.59,50022.0,52.4499,52.4499,52.1915,52.2611,50022.0
2023-10-04 10:25:00,52.6,52.69,52.35,52.35,55894.0,52.271,52.3605,52.0226,52.0226,55894.0
2023-10-04 10:30:00,52.36,52.65,52.36,52.65,55379.0,52.0325,52.3207,52.0325,52.3207,55379.0
2023-10-04 10:35:00,52.64,52.7,52.6,52.62,143311.0,52.3108,52.3704,52.271,52.2909,143311.0
2023-10-04 10:40:00,52.63,52.91,52.62,52.85,107115.0,52.3008,52.5791,52.2909,52.5195,107115.0
2023-10-04 10:45:00,52.86,52.93,52.57,52.58,45466.0,52.5294,52.599,52.2412,52.2512,45466.0
2023-10-04 10:50:00,52.57,52.72,52.56,52.62,26447.0,52.2412,52.3903,52.2313,52.2909,26447.0
2023-10-04 10:55:00,52.61,52.69,52.56,52.66,30477.0,52.281,52.3605,52.2313,52.3307,30477.0
2023-10-04 11:00:00,52.66,52.78,52.57,52.74,31103.0,52.3307,52.4499,52.2412,52.4102,31103.0
2023-10-04 11:05:00,52.73,52.83,52.67,52.76,45579.0,52.4002,52.4996,52.3406,52.43,45579.0
2023-10-04 11:10:00,52.77,52.9,52.77,52.84,45922.0,52.44,52.5692,52.44,52.5095,45922.0
2023-10-04 11:15:00,52.85,52.98,52.83,52.98,80271.0,52.5195,52.6487,52.4996,52.6487,80271.0
2023-10-04 11:20:00,52.98,53.06,52.92,52.93,52426.0,52.6487,52.7282,52.589,52.599,52426.0
2023-10-04 11:25:00,52.94,53.12,52.94,53.07,46803.0,52.6089,52.7878,52.6089,52.7381,46803.0
2023-10-04 11:30:00,53.08,53.14,53.02,53.12,34354.0,52.748,52.8077,52.6884,52.7878,34354.0
2023-10-04 11:35:00,53.12,53.28,53.09,53.23,36804.0,52.7878,52.9468,52.758,52.8971,36804.0
2023-10-04 11:40:00,53.23,53.28,53.11,53.17,39816.0,52.8971,52.9468,52.7778,52.8375,39816.0
2023-10-04 11:45:00,53.18,53.39,53.1,53.3,55928.0,52.8474,53.0561,52.7679,52.9667,55928.0
2023-10-04 11:50:00,53.3,53.32,53.17,53.25,22595.0,52.9667,52.9865,52.8375,52.917,22595.0
2023-10-04 11:55:00,53.25,53.42,53.18,53.37,41491.0,52.917,53.0859,52.8474,53.0362,41491.0
2023-10-04 12:00:00,53.37,53.38,53.09,53.11,32154.0,53.0362,53.0462,52.758,52.7778,32154.0
2023-10-04 12:05:00,53.1,53.19,53.04,53.15,39257.0,52.7679,52.8573,52.7083,52.8176,39257.0
2023-10-04 12:10:00,53.15,53.22,53.04,53.05,24515.0,52.8176,52.8872,52.7083,52.7182,24515.0
2023-10-04 12:15:00,53.05,53.21,53.03,53.17,32133.0,52.7182,52.8772,52.6983,52.8375,32133.0
2023-10-04 12:20:00,53.18,53.28,53.09,53.09,40381.0,52.8474,52.9468,52.758,52.758,40381.0
2023-10-04 12:25:00,53.1,53.24,53.09,53.24,41700.0,52.7679,52.907,52.758,52.907,41700.0
2023-10-04 12:30:00,53.25,53.28,53.15,53.23,33775.0,52.917,52.9468,52.8176,52.8971,33775.0
2023-10-04 12:35:00,53.23,53.25,53.15,53.21,35099.0,52.8971,52.917,52.8176,52.8772,35099.0
2023-10-04 12:40:00,53.2,53.24,53.06,53.07,28151.0,52.8673,52.907,52.7282,52.7381,28151.0
2023-10-04 12:45:00,53.08,53.21,53.07,53.2,23694.0,52.748,52.8772,52.7381,52.8673,23694.0
2023-10-04 12:50:00,53.18,53.21,53.13,53.16,28174.0,52.8474,52.8772,52.7977,52.8275,28174.0
2023-10-04 12:55:00,53.14,53.2,53.11,53.15,33291.0,52.8077,52.8673,52.7778,52.8176,33291.0
2023-10-04 13:00:00,53.14,53.17,53.08,53.08,23051.0,52.8077,52.8375,52.748,52.748,23051.0
2023-10-04 13:05:00,53.06,53.12,53.06,53.11,18874.0,52.7282,52.7878,52.7282,52.7778,18874.0
2023-10-04 13:10:00,53.1,53.12,53.0,53.0,53149.0,52.7679,52.7878,52.6685,52.6685,53149.0
2023-10-04 13:15:00,52.99,53.08,52.98,53.01,25411.0,52.6586,52.748,52.6487,52.6785,25411.0
2023-10-04 13:20:00,53.01,53.05,52.85,52.85,22636.0,52.6785,52.7182,52.5195,52.5195,22636.0
2023-10-04 13:25:00,52.86,52.87,52.76,52.78,27662.0,52.5294,52.5393,52.43,52.4499,27662.0
2023-10-04 13:30:00,52.77,52.78,52.64,52.78,69158.0,52.44,52.4499,52.3108,52.4499,69158.0
2023-10-04 13:35:00,52.78,52.8,52.7,52.77,31168.0,52.4499,52.4698,52.3704,52.44,31168.0
2023-10-04 13:40:00,52.77,52.8,52.68,52.8,38955.0,52.44,52.4698,52.3505,52.4698,38955.0
2023-10-04 13:45:00,52.81,52.82,52.76,52.82,24105.0,52.4797,52.4897,52.43,52.4897,24105.0
2023-10-04 13:50:00,52.82,52.83,52.6,52.64,30912.0,52.4897,52.4996,52.271,52.3108,30912.0
2023-10-04 13:55:00,52.63,52.71,52.58,52.6,20785.0,52.3008,52.3803,52.2512,52.271,20785.0
2023-10-04 14:00:00,52.6,52.66,52.5,52.66,25806.0,52.271,52.3307,52.1717,52.3307,25806.0
2023-10-04 14:05:00,52.69,52.7,52.57,52.58,30797.0,52.3605,52.3704,52.2412,52.2512,30797.0
2023-10-04 14:10:00,52.59,52.72,52.59,52.71,25704.0,52.2611,52.3903,52.2611,52.3803,25704.0
2023-10-04 14:15:00,52.72,52.79,52.68,52.78,22117.0,52.3903,52.4598,52.3505,52.4499,22117.0
2023-10-04 14:20:00,52.78,52.78,52.48,52.51,30086.0,52.4499,52.4499,52.1518,52.1816,30086.0
2023-10-04 14:25:00,52.52,52.72,52.51,52.71,24876.0,52.1915,52.3903,52.1816,52.3803,24876.0
2023-10-04 14:30:00,52.72,52.75,52.67,52.67,26593.0,52.3903,52.4201,52.3406,52.3406,26593.0
2023-10-04 14:35:00,52.67,52.77,52.62,52.75,20976.0,52.3406,52.44,52.2909,52.4201,20976.0
2023-10-04 14:40:00,52.75,52.89,52.75,52.89,24184.0,52.4201,52.5592,52.4201,52.5592,24184.0
2023-10-04 14:45:00,52.89,52.92,52.84,52.85,29188.0,52.5592,52.589,52.5095,52.5195,29188.0
2023-10-04 14:50:00,52.84,52.85,52.77,52.8,28940.0,52.5095,52.5195,52.44,52.4698,28940.0
2023-10-04 14:55:00,52.79,52.91,52.78,52.91,27777.0,52.4598,52.5791,52.4499,52.5791,27777.0
2023-10-04 15:00:00,52.91,52.99,52.88,52.93,50697.0,52.5791,52.6586,52.5493,52.599,50697.0
2023-10-04 15:05:00,52.93,53.0,52.87,52.98,37552.0,52.599,52.6685,52.5393,52.6487,37552.0
2023-10-04 15:10:00,52.98,53.14,52.96,53.11,64369.0,52.6487,52.8077,52.6288,52.7778,64369.0
2023-10-04 15:15:00,53.1,53.23,53.08,53.16,86532.0,52.7679,52.8971,52.748,52.8275,86532.0
2023-10-04 15:20:00,53.15,53.28,53.1,53.27,51765.0,52.8176,52.9468,52.7679,52.9368,51765.0
2023-10-04 15:25:00,53.26,53.3,53.19,53.23,49076.0,52.9269,52.9667,52.8573,52.8971,49076.0
2023-10-04 15:30:00,53.24,53.32,53.22,53.29,85321.0,52.907,52.9865,52.8872,52.9567,85321.0
2023-10-04 15:35:00,53.29,53.34,53.25,53.28,54475.0,52.9567,53.0064,52.917,52.9468,54475.0
2023-10-04 15:40:00,53.28,53.3,53.19,53.2,62466.0,52.9468,52.9667,52.8573,52.8673,62466.0
2023-10-04 15:45:00,53.19,53.33,53.18,53.21,76776.0,52.8573,52.9965,52.8474,52.8772,76776.0
2023-10-04 15:50:00,53.2,53.21,53.07,53.21,162804.0,52.8673,52.8772,52.7381,52.8772,162804.0
2023-10-04 15:55:00,53.2,53.31,53.2,53.28,447966.0,52.8673,52.9766,52.8673,52.9468,447966.0
2023-10-05 09:30:00,53.11,53.34,53.03,53.19,71209.0,52.8375,53.0663,52.7579,52.9171,71209.0
2023-10-05 09:35:00,53.18,53.31,53.06,53.11,41476.0,52.9071,53.0365,52.7877,52.8375,41476.0
2023-10-05 09:40:00,53.1,53.11,52.9,52.91,35137.0,52.8275,52.8375,52.6286,52.6385,35137.0
2023-10-05 09:45:00,52.93,52.96,52.78,52.81,30814.0,52.6584,52.6883,52.5092,52.539,30814.0
2023-10-05 09:50:00,52.79,52.81,52.44,52.47,147841.0,52.5191,52.539,52.1709,52.2008,147841.0
2023-10-05 09:55:00,52.47,52.69,52.46,52.67,132418.0,52.2008,52.4196,52.1908,52.3997,132418.0
2023-10-05 10:00:00,52.68,52.68,52.3,52.43,144377.0,52.4097,52.4097,52.0316,52.161,144377.0
2023-10-05 10:05:00,52.43,52.53,52.32,52.52,73152.0,52.161,52.2605,52.0515,52.2505,73152.0
2023-10-05 10:10:00,52.5,52.67,52.44,52.66,60124.0,52.2306,52.3997,52.1709,52.3898,60124.0
2023-10-05 10:15:00,52.66,52.67,52.54,52.6,44396.0,52.3898,52.3997,52.2704,52.3301,44396.0
2023-10-05 10:20:00,52.59,52.63,52.51,52.54,30967.0,52.3202,52.3599,52.2406,52.2704,30967.0
2023-10-05 10:25:00,52.54,52.84,52.53,52.79,66473.0,52.2704,52.5689,52.2605,52.5191,66473.0
2023-10-05 10:30:00,52.79,52.84,52.72,52.75,182070.0,52.5191,52.5689,52.4495,52.4793,182070.0
2023-10-05 10:35:00,52.75,52.77,52.5,52.57,96739.0,52.4793,52.4992,52.2306,52.3003,96739.0
2023-10-05 10:40:00,52.55,52.74,52.45,52.73,70987.0,52.2804,52.4694,52.1809,52.4594,70987.0
2023-10-05 10:45:00,52.73,52.78,52.69,52.73,69940.0,52.4594,52.5092,52.4196,52.4594,69940.0
2023-10-05 10:50:00,52.73,53.02,52.7,53.01,61494.0,52.4594,52.7479,52.4296,52.738,61494.0
2023-10-05 10:55:00,53.01,53.15,52.96,53.14,206684.0,52.738,52.8773,52.6883,52.8673,206684.0
2023-10-05 11:00:00,53.14,53.18,52.91,52.92,47580.0,52.8673,52.9071,52.6385,52.6485,47580.0
2023-10-05 11:05:00,52.94,52.94,52.82,52.89,28809.0,52.6684,52.6684,52.549,52.6186,28809.0
2023-10-05 11:10:00,52.92,52.96,52.86,52.88,29369.0,52.6485,52.6883,52.5888,52.6087,29369.0
2023-10-05 11:15:00,52.89,52.96,52.78,52.8,40324.0,52.6186,52.6883,52.5092,52.5291,40324.0
2023-10-05 11:20:00,52.8,52.94,52.8,52.91,32923.0,52.5291,52.6684,52.5291,52.6385,32923.0
2023-10-05 11:25:00,52.92,52.96,52.84,52.89,40152.0,52.6485,52.6883,52.5689,52.6186,40152.0
2023-10-05 11:30:00,52.88,52.9,52.78,52.79,34014.0,52.6087,52.6286,52.5092,52.5191,34014.0
2023-10-05 11:35:00,52.8,53.02,52.8,52.98,40271.0,52.5291,52.7479,52.5291,52.7081,40271.0
2023-10-05 11:40:00,53.0,53.01,52.89,52.89,10643.0,52.728,52.738,52.6186,52.6186,10643.0
2023-10-05 11:45:00,52.89,53.01,52.88,52.88,18630.0,52.6186,52.738,52.6087,52.6087,18630.0
2023-10-05 11:50:00,52.88,52.97,52.83,52.95,18751.0,52.6087,52.6982,52.5589,52.6783,18751.0
2023-10-05 11:55:00,52.97,52.99,52.76,52.77,20767.0,52.6982,52.7181,52.4893,52.4992,20767.0
2023-10-05 12:00:00,52.79,52.95,52.76,52.92,28563.0,52.5191,52.6783,52.4893,52.6485,28563.0
2023-10-05 12:05:00,52.93,52.98,52.91,52.94,20522.0,52.6584,52.7081,52.6385,52.6684,20522.0
2023-10-05 12:10:00,52.94,53.07,52.94,53.07,23309.0,52.6684,52.7977,52.6684,52.7977,23309.0
2023-10-05 12:15:00,53.07,53.08,52.95,53.01,18858.0,52.7977,52.8076,52.6783,52.738,18858.0
2023-10-05 12:20:00,53.01,53.03,52.96,52.99,13567.0,52.738,52.7579,52.6883,52.7181,13567.0
2023-10-05 12:25:00,52.98,53.12,52.98,53.11,29134.0,52.7081,52.8474,52.7081,52.8375,29134.0
2023-10-05 12:30:00,53.12,53.17,53.06,53.07,10690.0,52.8474,52.8972,52.7877,52.7977,10690.0
2023-10-05 12:35:00,53.08,53.11,53.0,53.0,32555.0,52.8076,52.8375,52.728,52.728,32555.0
2023-10-05 12:40:00,53.02,53.02,52.9,52.92,27572.0,52.7479,52.7479,52.6286,52.6485,27572.0
2023-10-05 12:45:00,52.91,52.95,52.84,52.87,24544.0,52.6385,52.6783,52.5689,52.5987,24544.0
2023-10-05 12:50:00,52.86,52.94,52.85,52.93,18307.0,52.5888,52.6684,52.5788,52.6584,18307.0
2023-10-05 12:55:00,52.93,52.96,52.88,52.96,23355.0,52.6584,52.6883,52.6087,52.6883,23355.0
2023-10-05 13:00:00,52.96,53.02,52.88,52.9,24293.0,52.6883,52.7479,52.6087,52.6286,24293.0
2023-10-05 13:05:00,52.89,52.9,52.79,52.81,12590.0,52.6186,52.6286,52.5191,52.539,12590.0
2023-10-05 13:10:00,52.81,52.98,52.81,52.98,20225.0,52.539,52.7081,52.539,52.7081,20225.0
2023-10-05 13:15:00,52.97,53.0,52.91,52.93,14740.0,52.6982,52.728,52.6385,52.6584,14740.0
2023-10-05 13:20:00,52.93,53.07,52.93,53.06,21997.0,52.6584,52.7977,52.6584,52.7877,21997.0
2023-10-05 13:25:00,53.08,53.11,53.04,53.1,22005.0,52.8076,52.8375,52.7678,52.8275,22005.0
2023-10-05 13:30:00,53.1,53.13,52.96,53.11,42229.0,52.8275,52.8574,52.6883,52.8375,42229.0
2023-10-05 13:35:00,53.11,53.32,53.11,53.31,124578.0,52.8375,53.0464,52.8375,53.0365,124578.0
2023-10-05 13:40:00,53.31,53.37,53.28,53.32,34562.0,53.0365,53.0961,53.0066,53.0464,34562.0
2023-10-05 13:45:00,53.34,53.42,53.31,53.37,49342.0,53.0663,53.1459,53.0365,53.0961,49342.0
2023-10-05 13:50:00,53.38,53.42,53.32,53.34,47630.0,53.1061,53.1459,53.0464,53.0663,47630.0
2023-10-05 13:55:00,53.34,53.41,53.3,53.4,40780.0,53.0663,53.1359,53.0265,53.126,40780.0
2023-10-05 14:00:00,53.41,53.52,53.41,53.46,43192.0,53.1359,53.2454,53.1359,53.1857,43192.0
2023-10-05 14:05:00,53.45,53.46,53.39,53.41,48906.0,53.1757,53.1857,53.116,53.1359,48906.0
2023-10-05 14:10:00,53.41,53.46,53.37,53.43,33538.0,53.1359,53.1857,53.0961,53.1558,33538.0
2023-10-05 14:15:00,53.44,53.5,53.43,53.46,33162.0,53.1658,53.2255,53.1558,53.1857,33162.0
2023-10-05 14:20:00,53.46,53.48,53.37,53.38,35050.0,53.1857,53.2056,53.0961,53.1061,35050.0
2023-10-05 14:25:00,53.37,53.37,53.26,53.3,28750.0,53.0961,53.0961,52.9867,53.0265,28750.0
2023-10-05 14:30:00,53.3,53.43,53.28,53.43,39871.0,53.0265,53.1558,53.0066,53.1558,39871.0
2023-10-05 14:35:00,53.44,53.52,53.37,53.52,45313.0,53.1658,53.2454,53.0961,53.2454,45313.0
2023-10-05 14:40:00,53.5,53.54,53.41,53.42,44311.0,53.2255,53.2653,53.1359,53.1459,44311.0
2023-10-05 14:45:00,53.42,53.45,53.35,53.36,36334.0,53.1459,53.1757,53.0763,53.0862,36334.0
2023-10-05 14:50:00,53.36,53.39,53.33,53.34,45207.0,53.0862,53.116,53.0564,53.0663,45207.0
2023-10-05 14:55:00,53.33,53.36,53.27,53.32,39662.0,53.0564,53.0862,52.9967,53.0464,39662.0
2023-10-05 15:00:00,53.32,53.36,53.24,53.27,36793.0,53.0464,53.0862,52.9668,52.9967,36793.0
2023-10-05 15:05:00,53.28,53.31,53.22,53.25,34275.0,53.0066,53.0365,52.9469,52.9768,34275.0
2023-10-05 15:10:00,53.25,53.27,53.15,53.2,17987.0,52.9768,52.9967,52.8773,52.927,17987.0
2023-10-05 15:15:00,53.19,53.24,53.17,53.21,13599.0,52.9171,52.9668,52.8972,52.937,13599.0
2023-10-05 15:20:00,53.21,53.27,53.2,53.25,45685.0,52.937,52.9967,52.927,52.9768,45685.0
2023-10-05 15:25:00,53.25,53.34,53.23,53.33,33849.0,52.9768,53.0663,52.9569,53.0564,33849.0
2023-10-05 15:30:00,53.34,53.42,53.27,53.29,76493.0,53.0663,53.1459,52.9967,53.0166,76493.0
2023-10-05 15:35:00,53.3,53.32,53.25,53.27,27201.0,53.0265,53.0464,52.9768,52.9967,27201.0
2023-10-05 15:40:00,53.26,53.27,53.21,53.22,31152.0,52.9867,52.9967,52.937,52.9469,31152.0
2023-10-05 15:45:00,53.22,53.3,53.19,53.26,94099.0,52.9469,53.0265,52.9171,52.9867,94099.0
2023-10-05 15:50:00,53.26,53.31,53.02,53.11,244389.0,52.9867,53.0365,52.7479,52.8375,244389.0
2023-10-05 15:55:00,53.11,53.17,53.06,53.07,307217.0,52.8375,52.8972,52.7877,52.7977,307217.0
2023-10-06 09:30:00,52.28,52.89,52.25,52.78,104175.0,52.0117,52.6186,51.9819,52.5092,104175.0
2023-10-06 09:35:00,52.79,52.9,52.52,52.67,191340.0,52.5191,52.6286,52.2505,52.3997,191340.0
2023-10-06 09:40:00,52.67,52.81,52.47,52.77,58659.0,52.3997,52.539,52.2008,52.4992,58659.0
2023-10-06 09:45:00,52.79,53.12,52.75,52.78,73999.0,52.5191,52.8474,52.4793,52.5092,73999.0
2023-10-06 09:50:00,52.76,52.99,52.75,52.93,75003.0,52.4893,52.7181,52.4793,52.6584,75003.0
2023-10-06 09:55:00,52.98,53.08,52.8,53.04,61884.0,52.7081,52.8076,52.5291,52.7678,61884.0
2023-10-06 10:00:00,53.05,53.07,52.87,53.02,50078.0,52.7778,52.7977,52.5987,52.7479,50078.0
2023-10-06 10:05:00,53.05,53.11,52.88,53.11,48186.0,52.7778,52.8375,52.6087,52.8375,48186.0
2023-10-06 10:10:00,53.08,53.41,53.08,53.39,105903.0,52.8076,53.1359,52.8076,53.116,105903.0
2023-10-06 10:15:00,53.39,53.58,53.37,53.44,82944.0,53.116,53.3051,53.0961,53.1658,82944.0
2023-10-06 10:20:00,53.43,53.74,53.29,53.71,93777.0,53.1558,53.4642,53.0166,53.4344,93777.0
2023-10-06 10:25:00,53.74,53.82,53.65,53.81,50872.0,53.4642,53.5438,53.3747,53.5339,50872.0
2023-10-06 10:30:00,53.83,54.05,53.8,53.95,58430.0,53.5538,53.7727,53.5239,53.6732,58430.0
2023-10-06 10:35:00,53.97,53.97,53.83,53.88,93911.0,53.6931,53.6931,53.5538,53.6035,93911.0
2023-10-06 10:40:00,53.86,53.91,53.66,53.76,86242.0,53.5836,53.6334,53.3847,53.4841,86242.0
2023-10-06 10:45:00,53.76,53.93,53.73,53.88,121293.0,53.4841,53.6533,53.4543,53.6035,121293.0
2023-10-06 10:50:00,53.88,53.91,53.77,53.78,83666.0,53.6035,53.6334,53.4941,53.504,83666.0
2023-10-06 10:55:00,53.79,53.86,53.68,53.83,55847.0,53.514,53.5836,53.4046,53.5538,55847.0
2023-10-06 11:00:00,53.83,54.01,53.8,54.0,102748.0,53.5538,53.7329,53.5239,53.7229,102748.0
2023-10-06 11:05:00,53.99,54.09,53.93,54.03,44462.0,53.713,53.8125,53.6533,53.7528,44462.0
2023-10-06 11:10:00,54.04,54.13,53.95,54.03,60626.0,53.7627,53.8522,53.6732,53.7528,60626.0
2023-10-06 11:15:00,54.05,54.11,53.98,53.98,51389.0,53.7727,53.8324,53.703,53.703,51389.0
2023-10-06 11:20:00,53.98,54.14,53.98,54.14,31452.0,53.703,53.8622,53.703,53.8622,31452.0
2023-10-06 11:25:00,54.13,54.28,54.09,54.15,41916.0,53.8522,54.0015,53.8125,53.8721,41916.0
2023-10-06 11:30:00,54.15,54.5,54.15,54.49,43594.0,53.8721,54.2203,53.8721,54.2104,43594.0
2023-10-06 11:35:00,54.48,54.63,54.47,54.57,39637.0,54.2005,54.3497,54.1905,54.29,39637.0
2023-10-06 11:40:00,54.58,54.75,54.57,54.7,54678.0,54.2999,54.4691,54.29,54.4193,54678.0
2023-10-06 11:45:00,54.71,54.72,54.59,54.66,29410.0,54.4293,54.4392,54.3099,54.3795,29410.0
2023-10-06 11:50:00,54.67,54.67,54.55,54.59,48569.0,54.3895,54.3895,54.2701,54.3099,48569.0
2023-10-06 11:55:00,54.59,54.79,54.55,54.78,53908.0,54.3099,54.5089,54.2701,54.4989,53908.0
2023-10-06 12:00:00,54.79,54.88,54.68,54.74,55007.0,54.5089,54.5984,54.3994,54.4591,55007.0
2023-10-06 12:05:00,54.73,54.76,54.67,54.72,51127.0,54.4492,54.479,54.3895,54.4392,51127.0
2023-10-06 12:10:00,54.73,54.74,54.59,54.59,42786.0,54.4492,54.4591,54.3099,54.3099,42786.0
2023-10-06 12:15:00,54.6,54.69,54.56,54.65,46031.0,54.3198,54.4094,54.28,54.3696,46031.0
2023-10-06 12:20:00,54.66,54.67,54.52,54.58,29611.0,54.3795,54.3895,54.2402,54.2999,29611.0
2023-10-06 12:25:00,54.57,54.68,54.5,54.65,30843.0,54.29,54.3994,54.2203,54.3696,30843.0
2023-10-06 12:30:00,54.66,54.67,54.53,54.54,17987.0,54.3795,54.3895,54.2502,54.2601,17987.0
2023-10-06 12:35:00,54.55,54.66,54.51,54.61,13242.0,54.2701,54.3795,54.2303,54.3298,13242.0
2023-10-06 12:40:00,54.61,54.69,54.54,54.62,90357.0,54.3298,54.4094,54.2601,54.3397,90357.0
2023-10-06 12:45:00,54.61,54.78,54.57,54.76,112536.0,54.3298,54.4989,54.29,54.479,112536.0
2023-10-06 12:50:00,54.76,54.8,54.65,54.66,54452.0,54.479,54.5188,54.3696,54.3795,54452.0
2023-10-06 12:55:00,54.66,54.74,54.65,54.71,16394.0,54.3795,54.4591,54.3696,54.4293,16394.0
2023-10-06 13:00:00,54.71,54.76,54.63,54.64,22376.0,54.4293,54.479,54.3497,54.3596,22376.0
2023-10-06 13:05:00,54.63,54.66,54.59,54.64,19873.0,54.3497,54.3795,54.3099,54.3596,19873.0
2023-10-06 13:10:00,54.63,54.77,54.59,54.77,21480.0,54.3497,54.489,54.3099,54.489,21480.0
2023-10-06 13:15:00,54.77,54.77,54.69,54.73,16952.0,54.489,54.489,54.4094,54.4492,16952.0
2023-10-06 13:20:00,54.74,54.82,54.71,54.77,26667.0,54.4591,54.5387,54.4293,54.489,26667.0
2023-10-06 13:25:00,54.76,54.77,54.71,54.76,23913.0,54.479,54.489,54.4293,54.479,23913.0
2023-10-06 13:30:00,54.76,54.8,54.75,54.77,28460.0,54.479,54.5188,54.4691,54.489,28460.0
2023-10-06 13:35:00,54.76,54.77,54.65,54.75,47800.0,54.479,54.489,54.3696,54.4691,47800.0
2023-10-06 13:40:00,54.74,54.77,54.59,54.63,25457.0,54.4591,54.489,54.3099,54.3497,25457.0
2023-10-06 13:45:00,54.62,54.7,54.57,54.7,25212.0,54.3397,54.4193,54.29,54.4193,25212.0
2023-10-06 13:50:00,54.7,54.72,54.65,54.66,13092.0,54.4193,54.4392,54.3696,54.3795,13092.0
2023-10-06 13:55:00,54.66,54.76,54.65,54.75,23874.0,54.3795,54.479,54.3696,54.4691,23874.0
2023-10-06 14:00:00,54.74,54.75,54.69,54.73,19240.0,54.4591,54.4691,54.4094,54.4492,19240.0
2023-10-06 14:05:00,54.73,54.75,54.66,54.71,38950.0,54.4492,54.4691,54.3795,54.4293,38950.0
2023-10-06 14:10:00,54.71,54.79,54.68,54.7,26468.0,54.4293,54.5089,54.3994,54.4193,26468.0
2023-10-06 14:15:00,54.69,54.74,54.65,54.69,44350.0,54.4094,54.4591,54.3696,54.4094,44350.0
2023-10-06 14:20:00,54.68,54.75,54.67,54.71,22294.0,54.3994,54.4691,54.3895,54.4293,22294.0
2023-10-06 14:25:00,54.71,54.88,54.7,54.88,34676.0,54.4293,54.5984,54.4193,54.5984,34676.0
2023-10-06 14:30:00,54.89,54.89,54.82,54.84,35165.0,54.6083,54.6083,54.5387,54.5586,35165.0
2023-10-06 14:35:00,54.84,54.9,54.81,54.85,44015.0,54.5586,54.6183,54.5288,54.5686,44015.0
2023-10-06 14:40:00,54.84,54.91,54.83,54.87,34280.0,54.5586,54.6282,54.5487,54.5885,34280.0
2023-10-06 14:45:00,54.87,54.9,54.79,54.81,27131.0,54.5885,54.6183,54.5089,54.5288,27131.0
2023-10-06 14:50:00,54.8,54.86,54.77,54.8,43093.0,54.5188,54.5785,54.489,54.5188,43093.0
2023-10-06 14:55:00,54.8,54.82,54.76,54.8,39844.0,54.5188,54.5387,54.479,54.5188,39844.0
2023-10-06 15:00:00,54.8,54.81,54.7,54.74,59100.0,54.5188,54.5288,54.4193,54.4591,59100.0
2023-10-06 15:05:00,54.75,54.91,54.73,54.89,52133.0,54.4691,54.6282,54.4492,54.6083,52133.0
2023-10-06 15:10:00,54.88,54.88,54.7,54.76,46881.0,54.5984,54.5984,54.4193,54.479,46881.0
2023-10-06 15:15:00,54.76,54.84,54.74,54.82,46511.0,54.479,54.5586,54.4591,54.5387,46511.0
2023-10-06 15:20:00,54.82,54.88,54.81,54.86,53497.0,54.5387,54.5984,54.5288,54.5785,53497.0
2023-10-06 15:25:00,54.87,54.95,54.84,54.93,57464.0,54.5885,54.668,54.5586,54.6481,57464.0
2023-10-06 15:30:00,54.92,54.94,54.81,54.85,72245.0,54.6382,54.6581,54.5288,54.5686,72245.0
2023-10-06 15:35:00,54.84,54.9,54.78,54.89,84261.0,54.5586,54.6183,54.4989,54.6083,84261.0
2023-10-06 15:40:00,54.88,54.9,54.68,54.7,97817.0,54.5984,54.6183,54.3994,54.4193,97817.0
2023-10-06 15:45:00,54.7,54.72,54.63,54.68,141914.0,54.4193,54.4392,54.3497,54.3994,141914.0
2023-10-06 15:50:00,54.67,54.73,54.51,54.51,250222.0,54.3895,54.4492,54.2303,54.2303,250222.0
2023-10-06 15:55:00,54.51,54.58,54.46,54.56,409376.0,54.2303,54.2999,54.1806,54.28,409376.0
2023-10-09 09:30:00,53.85,54.13,53.56,53.64,148440.0,53.5737,53.8522,53.2852,53.3648,148440.0
2023-10-09 09:35:00,53.65,54.12,53.63,54.09,66501.0,53.3747,53.8423,53.3548,53.8125,66501.0
2023-10-09 09:40:00,54.12,54.28,53.92,54.27,97027.0,53.8423,54.0015,53.6433,53.9915,97027.0
2023-10-09 09:45:00,54.26,54.3,53.97,54.14,60256.0,53.9816,54.0214,53.6931,53.8622,60256.0
2023-10-09 09:50:00,54.15,54.15,53.79,53.92,103403.0,53.8721,53.8721,53.514,53.6433,103403.0
2023-10-09 09:55:00,53.92,53.92,53.72,53.76,48989.0,53.6433,53.6433,53.4444,53.4841,48989.0
2023-10-09 10:00:00,53.77,53.84,53.34,53.34,88444.0,53.4941,53.5637,53.0663,53.0663,88444.0
2023-10-09 10:05:00,53.35,53.49,53.32,53.46,56878.0,53.0763,53.2155,53.0464,53.1857,56878.0
2023-10-09 10:10:00,53.44,53.73,53.44,53.68,146163.0,53.1658,53.4543,53.1658,53.4046,146163.0
2023-10-09 10:15:00,53.69,53.95,53.67,53.89,37755.0,53.4145,53.6732,53.3946,53.6135,37755.0
2023-10-09 10:20:00,53.9,53.97,53.82,53.97,38374.0,53.6234,53.6931,53.5438,53.6931,38374.0
2023-10-09 10:25:00,53.97,54.0,53.79,53.83,45123.0,53.6931,53.7229,53.514,53.5538,45123.0
2023-10-09 10:30:00,53.84,53.88,53.77,53.78,24317.0,53.5637,53.6035,53.4941,53.504,24317.0
2023-10-09 10:35:00,53.78,53.8,53.68,53.74,36840.0,53.504,53.5239,53.4046,53.4642,36840.0
2023-10-09 10:40:00,53.74,53.77,53.67,53.75,36392.0,53.4642,53.4941,53.3946,53.4742,36392.0
2023-10-09 10:45:00,53.73,53.75,53.52,53.52,45977.0,53.4543,53.4742,53.2454,53.2454,45977.0
2023-10-09 10:50:00,53.53,53.77,53.53,53.75,38920.0,53.2553,53.4941,53.2553,53.4742,38920.0
2023-10-09 10:55:00,53.76,53.86,53.74,53.75,9976.0,53.4841,53.5836,53.4642,53.4742,9976.0
2023-10-09 11:00:00,53.72,53.78,53.67,53.73,10070.0,53.4444,53.504,53.3946,53.4543,10070.0
2023-10-09 11:05:00,53.71,53.71,53.53,53.55,23497.0,53.4344,53.4344,53.2553,53.2752,23497.0
2023-10-09 11:10:00,53.54,53.6,53.48,53.55,18738.0,53.2653,53.325,53.2056,53.2752,18738.0
2023-10-09 11:15:00,53.56,53.59,53.49,53.56,35474.0,53.2852,53.315,53.2155,53.2852,35474.0
2023-10-09 11:20:00,53.57,53.63,53.52,53.6,86320.0,53.2951,53.3548,53.2454,53.325,86320.0
2023-10-09 11:25:00,53.6,53.74,53.59,53.7,53075.0,53.325,53.4642,53.315,53.4245,53075.0
2023-10-09 11:30:00,53.7,53.76,53.6,53.63,61801.0,53.4245,53.4841,53.325,53.3548,61801.0
2023-10-09 11:35:00,53.62,53.66,53.54,53.54,31870.0,53.3449,53.3847,53.2653,53.2653,31870.0
2023-10-09 11:40:00,53.54,53.58,53.49,53.5,15314.0,53.2653,53.3051,53.2155,53.2255,15314.0
2023-10-09 11:45:00,53.51,53.54,53.43,53.5,37627.0,53.2354,53.2653,53.1558,53.2255,37627.0
2023-10-09 11:50:00,53.49,53.56,53.49,53.54,19918.0,53.2155,53.2852,53.2155,53.2653,19918.0
2023-10-09 11:55:00,53.54,53.67,53.52,53.66,36777.0,53.2653,53.3946,53.2454,53.3847,36777.0
2023-10-09 12:00:00,53.67,53.73,53.61,53.65,27601.0,53.3946,53.4543,53.3349,53.3747,27601.0
2023-10-09 12:05:00,53.65,53.76,53.63,53.69,17365.0,53.3747,53.4841,53.3548,53.4145,17365.0
2023-10-09 12:10:00,53.68,53.72,53.61,53.62,17551.0,53.4046,53.4444,53.3349,53.3449,17551.0
2023-10-09 12:15:00,53.63,53.75,53.63,53.75,16082.0,53.3548,53.4742,53.3548,53.4742,16082.0
2023-10-09 12:20:00,53.75,53.87,53.72,53.79,16545.0,53.4742,53.5936,53.4444,53.514,16545.0
2023-10-09 12:25:00,53.79,53.79,53.72,53.76,14091.0,53.514,53.514,53.4444,53.4841,14091.0
2023-10-09 12:30:00,53.75,53.81,53.74,53.78,11911.0,53.4742,53.5339,53.4642,53.504,11911.0
2023-10-09 12:35:00,53.79,53.79,53.72,53.74,14040.0,53.514,53.514,53.4444,53.4642,14040.0
2023-10-09 12:40:00,53.75,53.78,53.66,53.67,18048.0,53.4742,53.504,53.3847,53.3946,18048.0
2023-10-09 12:45:00,53.66,53.74,53.65,53.73,11771.0,53.3847,53.4642,53.3747,53.4543,11771.0
2023-10-09 12:50:00,53.75,53.76,53.7,53.75,10423.0,53.4742,53.4841,53.4245,53.4742,10423.0
2023-10-09 12:55:00,53.73,53.78,53.67,53.78,15429.0,53.4543,53.504,53.3946,53.504,15429.0
2023-10-09 13:00:00,53.78,53.88,53.76,53.83,24338.0,53.504,53.6035,53.4841,53.5538,24338.0
2023-10-09 13:05:00,53.84,53.92,53.82,53.91,26093.0,53.5637,53.6433,53.5438,53.6334,26093.0
2023-10-09 13:10:00,53.91,53.91,53.83,53.87,19782.0,53.6334,53.6334,53.5538,53.5936,19782.0
2023-10-09 13:15:00,53.87,53.92,53.86,53.9,18779.0,53.5936,53.6433,53.5836,53.6234,18779.0
2023-10-09 13:20:00,53.9,53.92,53.87,53.92,10219.0,53.6234,53.6433,53.5936,53.6433,10219.0
2023-10-09 13:25:00,53.93,54.08,53.92,54.06,19341.0,53.6533,53.8025,53.6433,53.7826,19341.0
2023-10-09 13:30:00,54.07,54.22,54.06,54.22,34473.0,53.7926,53.9418,53.7826,53.9418,34473.0
2023-10-09 13:35:00,54.21,54.38,54.18,54.37,40821.0,53.9318,54.101,53.902,54.091,40821.0
2023-10-09 13:40:00,54.37,54.53,54.37,54.5,41212.0,54.091,54.2502,54.091,54.2203,41212.0
2023-10-09 13:45:00,54.5,54.62,54.48,54.55,25492.0,54.2203,54.3397,54.2005,54.2701,25492.0
2023-10-09 13:50:00,54.55,54.55,54.49,54.5,24512.0,54.2701,54.2701,54.2104,54.2203,24512.0
2023-10-09 13:55:00,54.51,54.51,54.43,54.47,24913.0,54.2303,54.2303,54.1507,54.1905,24913.0
2023-10-09 14:00:00,54.47,54.47,54.33,54.4,23792.0,54.1905,54.1905,54.0512,54.1209,23792.0
2023-10-09 14:05:00,54.39,54.59,54.39,54.57,41039.0,54.1109,54.3099,54.1109,54.29,41039.0
2023-10-09 14:10:00,54.56,54.58,54.47,54.48,85500.0,54.28,54.2999,54.1905,54.2005,85500.0
2023-10-09 14:15:00,54.49,54.54,54.48,54.51,29473.0,54.2104,54.2601,54.2005,54.2303,29473.0
2023-10-09 14:20:00,54.51,54.57,54.5,54.54,27006.0,54.2303,54.29,54.2203,54.2601,27006.0
2023-10-09 14:25:00,54.52,54.59,54.49,54.59,21754.0,54.2402,54.3099,54.2104,54.3099,21754.0
2023-10-09 14:30:00,54.59,54.62,54.5,54.5,138786.0,54.3099,54.3397,54.2203,54.2203,138786.0
2023-10-09 14:35:00,54.51,54.51,54.38,54.47,30202.0,54.2303,54.2303,54.101,54.1905,30202.0
2023-10-09 14:40:00,54.47,54.63,54.47,54.59,24955.0,54.1905,54.3497,54.1905,54.3099,24955.0
2023-10-09 14:45:00,54.59,54.6,54.52,54.54,37689.0,54.3099,54.3198,54.2402,54.2601,37689.0
2023-10-09 14:50:00,54.55,54.57,54.49,54.57,27112.0,54.2701,54.29,54.2104,54.29,27112.0
2023-10-09 14:55:00,54.59,54.64,54.54,54.55,42284.0,54.3099,54.3596,54.2601,54.2701,42284.0
2023-10-09 15:00:00,54.54,54.61,54.45,54.53,72350.0,54.2601,54.3298,54.1706,54.2502,72350.0
2023-10-09 15:05:00,54.54,54.58,54.5,54.52,21977.0,54.2601,54.2999,54.2203,54.2402,21977.0
2023-10-09 15:10:00,54.53,54.55,54.4,54.41,34652.0,54.2502,54.2701,54.1209,54.1308,34652.0
2023-10-09 15:15:00,54.36,54.43,54.31,54.41,32811.0,54.0811,54.1507,54.0313,54.1308,32811.0
2023-10-09 15:20:00,54.42,54.5,54.39,54.4,35264.0,54.1408,54.2203,54.1109,54.1209,35264.0
2023-10-09 15:25:00,54.41,54.48,54.39,54.43,47660.0,54.1308,54.2005,54.1109,54.1507,47660.0
2023-10-09 15:30:00,54.42,54.43,54.29,54.3,54622.0,54.1408,54.1507,54.0114,54.0214,54622.0
2023-10-09 15:35:00,54.3,54.34,54.25,54.34,49609.0,54.0214,54.0612,53.9716,54.0612,49609.0
2023-10-09 15:40:00,54.34,54.39,54.31,54.34,67144.0,54.0612,54.1109,54.0313,54.0612,67144.0
2023-10-09 15:45:00,54.34,54.34,54.22,54.29,62476.0,54.0612,54.0612,53.9418,54.0114,62476.0
2023-10-09 15:50:00,54.28,54.31,54.21,54.26,116501.0,54.0015,54.0313,53.9318,53.9816,116501.0
2023-10-09 15:55:00,54.27,54.35,54.24,54.28,271074.0,53.9915,54.0711,53.9617,54.0015,271074.0
2023-10-10 09:30:00,54.52,54.64,54.37,54.4,95970.0,54.2402,54.3596,54.091,54.1209,95970.0
2023-10-10 09:35:00,54.41,54.45,54.25,54.33,85283.0,54.1308,54.1706,53.9716,54.0512,85283.0
2023-10-10 09:40:00,54.33,54.71,54.29,54.48,118411.0,54.0512,54.4293,54.0114,54.2005,118411.0
2023-10-10 09:45:00,54.47,54.65,54.43,54.54,46786.0,54.1905,54.3696,54.1507,54.2601,46786.0
2023-10-10 09:50:00,54.56,54.8,54.55,54.75,34954.0,54.28,54.5188,54.2701,54.4691,34954.0
2023-10-10 09:55:00,54.75,54.88,54.7,54.84,47709.0,54.4691,54.5984,54.4193,54.5586,47709.0
2023-10-10 10:00:00,54.84,55.12,54.82,55.03,125859.0,54.5586,54.8372,54.5387,54.7476,125859.0
2023-10-10 10:05:00,55.02,55.04,54.94,54.97,42610.0,54.7377,54.7576,54.6581,54.6879,42610.0
2023-10-10 10:10:00,54.95,55.12,54.89,55.12,48045.0,54.668,54.8372,54.6083,54.8372,48045.0
2023-10-10 10:15:00,55.12,55.2,55.05,55.2,49127.0,54.8372,54.9168,54.7675,54.9168,49127.0
2023-10-10 10:20:00,55.2,55.37,55.14,55.37,52512.0,54.9168,55.0859,54.8571,55.0859,52512.0
2023-10-10 10:25:00,55.37,55.46,55.27,55.36,49399.0,55.0859,55.1754,54.9864,55.0759,49399.0
2023-10-10 10:30:00,55.39,55.51,55.34,55.45,65255.0,55.1058,55.2252,55.056,55.1655,65255.0
2023-10-10 10:35:00,55.47,55.51,55.39,55.41,53620.0,55.1854,55.2252,55.1058,55.1257,53620.0
2023-10-10 10:40:00,55.41,55.49,55.4,55.43,44764.0,55.1257,55.2053,55.1157,55.1456,44764.0
2023-10-10 10:45:00,55.45,55.45,55.22,55.3,87143.0,55.1655,55.1655,54.9367,55.0162,87143.0
2023-10-10 10:50:00,55.3,55.4,55.27,55.32,41863.0,55.0162,55.1157,54.9864,55.0361,41863.0
2023-10-10 10:55:00,55.32,55.36,55.27,55.31,36204.0,55.0361,55.0759,54.9864,55.0262,36204.0
2023-10-10 11:00:00,55.32,55.37,55.26,55.35,44533.0,55.0361,55.0859,54.9764,55.066,44533.0
2023-10-10 11:05:00,55.35,55.45,55.21,55.22,117899.0,55.066,55.1655,54.9267,54.9367,117899.0
2023-10-10 11:10:00,55.21,55.33,55.17,55.33,51626.0,54.9267,55.0461,54.8869,55.0461,51626.0
2023-10-10 11:15:00,55.32,55.4,55.31,55.39,53524.0,55.0361,55.1157,55.0262,55.1058,53524.0
2023-10-10 11:20:00,55.38,55.4,55.3,55.37,36128.0,55.0958,55.1157,55.0162,55.0859,36128.0
2023-10-10 11:25:00,55.37,55.39,55.33,55.35,104289.0,55.0859,55.1058,55.0461,55.066,104289.0
2023-10-10 11:30:00,55.36,55.43,55.35,55.41,56631.0,55.0759,55.1456,55.066,55.1257,56631.0
2023-10-10 11:35:00,55.4,55.43,55.31,55.32,35195.0,55.1157,55.1456,55.0262,55.0361,35195.0
2023-10-10 11:40:00,55.32,55.44,55.32,55.41,33522.0,55.0361,55.1555,55.0361,55.1257,33522.0
2023-10-10 11:45:00,55.41,55.46,55.39,55.46,32724.0,55.1257,55.1754,55.1058,55.1754,32724.0
2023-10-10 11:50:00,55.45,55.49,55.42,55.44,28357.0,55.1655,55.2053,55.1356,55.1555,28357.0
2023-10-10 11:55:00,55.43,55.51,55.38,55.41,61525.0,55.1456,55.2252,55.0958,55.1257,61525.0
2023-10-10 12:00:00,55.41,55.43,55.38,55.39,30769.0,55.1257,55.1456,55.0958,55.1058,30769.0
2023-10-10 12:05:00,55.39,55.42,55.32,55.33,41669.0,55.1058,55.1356,55.0361,55.0461,41669.0
2023-10-10 12:10:00,55.33,55.37,55.3,55.34,43841.0,55.0461,55.0859,55.0162,55.056,43841.0
2023-10-10 12:15:00,55.34,55.43,55.34,55.41,49991.0,55.056,55.1456,55.056,55.1257,49991.0
2023-10-10 12:20:00,55.41,55.42,55.34,55.38,32368.0,55.1257,55.1356,55.056,55.0958,32368.0
2023-10-10 12:25:00,55.38,55.45,55.38,55.43,21915.0,55.0958,55.1655,55.0958,55.1456,21915.0
2023-10-10 12:30:00,55.44,55.44,55.39,55.43,13395.0,55.1555,55.1555,55.1058,55.1456,13395.0
2023-10-10 12:35:00,55.43,55.51,55.38,55.5,37359.0,55.1456,55.2252,55.0958,55.2152,37359.0
2023-10-10 12:40:00,55.51,55.65,55.51,55.65,70092.0,55.2252,55.3644,55.2252,55.3644,70092.0
2023-10-10 12:45:00,55.65,55.76,55.63,55.73,66280.0,55.3644,55.4739,55.3446,55.444,66280.0
2023-10-10 12:50:00,55.72,55.88,55.7,55.87,64718.0,55.4341,55.5933,55.4142,55.5833,64718.0
2023-10-10 12:55:00,55.87,55.87,55.74,55.79,47997.0,55.5833,55.5833,55.454,55.5037,47997.0
2023-10-10 13:00:00,55.79,55.8,55.37,55.37,83324.0,55.5037,55.5137,55.0859,55.0859,83324.0
2023-10-10 13:05:00,55.37,55.38,55.2,55.24,77717.0,55.0859,55.0958,54.9168,54.9566,77717.0
2023-10-10 13:10:00,55.21,55.28,55.02,55.05,60507.0,54.9267,54.9963,54.7377,54.7675,60507.0
2023-10-10 13:15:00,55.05,55.1,54.97,55.05,50087.0,54.7675,54.8173,54.6879,54.7675,50087.0
2023-10-10 13:20:00,55.05,55.15,55.03,55.06,40486.0,54.7675,54.867,54.7476,54.7775,40486.0
2023-10-10 13:25:00,55.07,55.1,54.99,55.1,19390.0,54.7874,54.8173,54.7078,54.8173,19390.0
2023-10-10 13:30:00,55.1,55.19,55.06,55.19,35523.0,54.8173,54.9068,54.7775,54.9068,35523.0
2023-10-10 13:35:00,55.19,55.28,55.18,55.23,15728.0,54.9068,54.9963,54.8969,54.9466,15728.0
2023-10-10 13:40:00,55.23,55.34,55.21,55.32,20409.0,54.9466,55.056,54.9267,55.0361,20409.0
2023-10-10 13:45:00,55.33,55.33,55.24,55.24,20408.0,55.0461,55.0461,54.9566,54.9566,20408.0
2023-10-10 13:50:00,55.23,55.25,55.11,55.19,20872.0,54.9466,54.9665,54.8272,54.9068,20872.0
2023-10-10 13:55:00,55.2,55.23,55.11,55.14,23720.0,54.9168,54.9466,54.8272,54.8571,23720.0
2023-10-10 14:00:00,55.13,55.21,55.1,55.21,32417.0,54.8471,54.9267,54.8173,54.9267,32417.0
2023-10-10 14:05:00,55.21,55.22,55.09,55.12,23338.0,54.9267,54.9367,54.8073,54.8372,23338.0
2023-10-10 14:10:00,55.13,55.17,55.09,55.1,25839.0,54.8471,54.8869,54.8073,54.8173,25839.0
2023-10-10 14:15:00,55.1,55.21,55.08,55.21,40471.0,54.8173,54.9267,54.7974,54.9267,40471.0
2023-10-10 14:20:00,55.2,55.26,55.14,55.15,22179.0,54.9168,54.9764,54.8571,54.867,22179.0
2023-10-10 14:25:00,55.13,55.18,55.04,55.05,34911.0,54.8471,54.8969,54.7576,54.7675,34911.0
2023-10-10 14:30:00,55.05,55.13,55.03,55.1,52811.0,54.7675,54.8471,54.7476,54.8173,52811.0
2023-10-10 14:35:00,55.1,55.14,55.0,55.05,55844.0,54.8173,54.8571,54.7178,54.7675,55844.0
2023-10-10 14:40:00,55.05,55.07,54.99,55.07,51380.0,54.7675,54.7874,54.7078,54.7874,51380.0
2023-10-10 14:45:00,55.06,55.14,55.04,55.05,65778.0,54.7775,54.8571,54.7576,54.7675,65778.0
2023-10-10 14:50:00,55.05,55.08,54.96,54.97,80020.0,54.7675,54.7974,54.678,54.6879,80020.0
2023-10-10 14:55:00,54.96,55.04,54.94,55.02,40936.0,54.678,54.7576,54.6581,54.7377,40936.0
2023-10-10 15:00:00,55.03,55.09,54.99,55.07,58326.0,54.7476,54.8073,54.7078,54.7874,58326.0
2023-10-10 15:05:00,55.07,55.11,55.01,55.1,51054.0,54.7874,54.8272,54.7277,54.8173,51054.0
2023-10-10 15:10:00,55.09,55.1,54.97,54.99,44257.0,54.8073,54.8173,54.6879,54.7078,44257.0
2023-10-10 15:15:00,54.98,55.08,54.98,55.03,42203.0,54.6979,54.7974,54.6979,54.7476,42203.0
2023-10-10 15:20:00,55.02,55.07,54.96,55.06,41206.0,54.7377,54.7874,54.678,54.7775,41206.0
2023-10-10 15:25:00,55.05,55.06,54.98,55.0,70730.0,54.7675,54.7775,54.6979,54.7178,70730.0
2023-10-10 15:30:00,55.0,55.03,54.96,55.01,45205.0,54.7178,54.7476,54.678,54.7277,45205.0
2023-10-10 15:35:00,55.0,55.02,54.92,54.95,44778.0,54.7178,54.7377,54.6382,54.668,44778.0
2023-10-10 15:40:00,54.95,55.1,54.94,55.08,64165.0,54.668,54.8173,54.6581,54.7974,64165.0
2023-10-10 15:45:00,55.08,55.18,55.07,55.18,56552.0,54.7974,54.8969,54.7874,54.8969,56552.0
2023-10-10 15:50:00,55.18,55.21,55.04,55.07,163968.0,54.8969,54.9267,54.7576,54.7874,163968.0
2023-10-10 15:55:00,55.07,55.17,55.03,55.05,344134.0,54.7874,54.8869,54.7476,54.7675,344134.0
2023-10-11 09:30:00,55.29,55.96,55.29,55.81,158512.0,55.0063,55.6729,55.0063,55.5236,158512.0
2023-10-11 09:35:00,55.78,55.79,55.39,55.42,62127.0,55.4938,55.5037,55.1058,55.1356,62127.0
2023-10-11 09:40:00,55.44,55.51,55.28,55.32,41815.0,55.1555,55.2252,54.9963,55.0361,41815.0
2023-10-11 09:45:00,55.32,55.33,55.15,55.17,92306.0,55.0361,55.0461,54.867,54.8869,92306.0
2023-10-11 09:50:00,55.15,55.25,54.98,55.04,86439.0,54.867,54.9665,54.6979,54.7576,86439.0
2023-10-11 09:55:00,55.02,55.1,54.94,55.1,94676.0,54.7377,54.8173,54.6581,54.8173,94676.0
2023-10-11 10:00:00,55.09,55.09,54.86,54.88,69238.0,54.8073,54.8073,54.5785,54.5984,69238.0
2023-10-11 10:05:00,54.89,54.94,54.72,54.74,66523.0,54.6083,54.6581,54.4392,54.4591,66523.0
2023-10-11 10:10:00,54.74,54.81,54.61,54.61,116805.0,54.4591,54.5288,54.3298,54.3298,116805.0
2023-10-11 10:15:00,54.63,54.83,54.62,54.78,120667.0,54.3497,54.5487,54.3397,54.4989,120667.0
2023-10-11 10:20:00,54.77,54.93,54.75,54.9,41609.0,54.489,54.6481,54.4691,54.6183,41609.0
2023-10-11 10:25:00,54.89,54.94,54.66,54.8,54729.0,54.6083,54.6581,54.3795,54.5188,54729.0
2023-10-11 10:30:00,54.79,54.94,54.61,54.89,29122.0,54.5089,54.6581,54.3298,54.6083,29122.0
2023-10-11 10:35:00,54.89,55.04,54.81,55.04,43543.0,54.6083,54.7576,54.5288,54.7576,43543.0
2023-10-11 10:40:00,55.02,55.07,54.98,54.99,50743.0,54.7377,54.7874,54.6979,54.7078,50743.0
2023-10-11 10:45:00,54.97,54.98,54.88,54.97,26414.0,54.6879,54.6979,54.5984,54.6879,26414.0
2023-10-11 10:50:00,54.98,55.27,54.97,55.26,59370.0,54.6979,54.9864,54.6879,54.9764,59370.0
2023-10-11 10:55:00,55.25,55.33,55.21,55.31,38417.0,54.9665,55.0461,54.9267,55.0262,38417.0
2023-10-11 11:00:00,55.31,55.37,55.14,55.18,66118.0,55.0262,55.0859,54.8571,54.8969,66118.0
2023-10-11 11:05:00,55.19,55.29,55.16,55.26,24549.0,54.9068,55.0063,54.877,54.9764,24549.0
2023-10-11 11:10:00,55.26,55.3,55.15,55.2,40359.0,54.9764,55.0162,54.867,54.9168,40359.0
2023-10-11 11:15:00,55.2,55.21,54.9,54.93,32210.0,54.9168,54.9267,54.6183,54.6481,32210.0
2023-10-11 11:20:00,54.93,55.1,54.9,55.09,54295.0,54.6481,54.8173,54.6183,54.8073,54295.0
2023-10-11 11:25:00,55.1,55.11,54.95,54.95,34006.0,54.8173,54.8272,54.668,54.668,34006.0
2023-10-11 11:30:00,54.94,55.01,54.91,54.99,35051.0,54.6581,54.7277,54.6282,54.7078,35051.0
2023-10-11 11:35:00,54.98,55.05,54.97,54.99,38069.0,54.6979,54.7675,54.6879,54.7078,38069.0
2023-10-11 11:40:00,54.99,55.0,54.81,54.83,29182.0,54.7078,54.7178,54.5288,54.5487,29182.0
2023-10-11 11:45:00,54.83,55.03,54.83,55.02,21977.0,54.5487,54.7476,54.5487,54.7377,21977.0
2023-10-11 11:50:00,55.01,55.12,54.98,55.07,28866.0,54.7277,54.8372,54.6979,54.7874,28866.0
2023-10-11 11:55:00,55.07,55.1,55.04,55.06,21104.0,54.7874,54.8173,54.7576,54.7775,21104.0
2023-10-11 12:00:00,55.07,55.11,55.01,55.05,29207.0,54.7874,54.8272,54.7277,54.7675,29207.0
2023-10-11 12:05:00,55.05,55.06,54.97,54.97,25428.0,54.7675,54.7775,54.6879,54.6879,25428.0
2023-10-11 12:10:00,54.96,54.99,54.86,54.89,20782.0,54.678,54.7078,54.5785,54.6083,20782.0
2023-10-11 12:15:00,54.88,54.91,54.8,54.8,22408.0,54.5984,54.6282,54.5188,54.5188,22408.0
2023-10-11 12:20:00,54.8,54.9,54.78,54.89,18734.0,54.5188,54.6183,54.4989,54.6083,18734.0
2023-10-11 12:25:00,54.9,55.03,54.9,55.01,18209.0,54.6183,54.7476,54.6183,54.7277,18209.0
2023-10-11 12:30:00,55.01,55.03,54.95,54.95,23225.0,54.7277,54.7476,54.668,54.668,23225.0
2023-10-11 12:35:00,54.96,55.01,54.89,54.97,14986.0,54.678,54.7277,54.6083,54.6879,14986.0
2023-10-11 12:40:00,54.97,54.98,54.87,54.87,12625.0,54.6879,54.6979,54.5885,54.5885,12625.0
2023-10-11 12:45:00,54.86,54.9,54.82,54.84,16699.0,54.5785,54.6183,54.5387,54.5586,16699.0
2023-10-11 12:50:00,54.85,54.88,54.74,54.77,30770.0,54.5686,54.5984,54.4591,54.489,30770.0
2023-10-11 12:55:00,54.78,54.96,54.76,54.95,22997.0,54.4989,54.678,54.479,54.668,22997.0
2023-10-11 13:00:00,54.95,54.97,54.84,54.93,21160.0,54.668,54.6879,54.5586,54.6481,21160.0
2023-10-11 13:05:00,54.95,54.96,54.92,54.95,10535.0,54.668,54.678,54.6382,54.668,10535.0
2023-10-11 13:10:00,54.94,54.97,54.93,54.95,14574.0,54.6581,54.6879,54.6481,54.668,14574.0
2023-10-11 13:15:00,54.95,54.96,54.74,54.77,16505.0,54.668,54.678,54.4591,54.489,16505.0
2023-10-11 13:20:00,54.77,54.89,54.73,54.87,13939.0,54.489,54.6083,54.4492,54.5885,13939.0
2023-10-11 13:25:00,54.87,54.95,54.86,54.91,24396.0,54.5885,54.668,54.5785,54.6282,24396.0
2023-10-11 13:30:00,54.89,54.9,54.81,54.81,14868.0,54.6083,54.6183,54.5288,54.5288,14868.0
2023-10-11 13:35:00,54.82,54.84,54.72,54.72,34100.0,54.5387,54.5586,54.4392,54.4392,34100.0
2023-10-11 13:40:00,54.71,54.79,54.69,54.77,24466.0,54.4293,54.5089,54.4094,54.489,24466.0
2023-10-11 13:45:00,54.76,54.82,54.68,54.68,65440.0,54.479,54.5387,54.3994,54.3994,65440.0
2023-10-11 13:50:00,54.69,54.79,54.68,54.75,102017.0,54.4094,54.5089,54.3994,54.4691,102017.0
2023-10-11 13:55:00,54.75,54.75,54.69,54.7,58052.0,54.4691,54.4691,54.4094,54.4193,58052.0
2023-10-11 14:00:00,54.7,54.8,54.62,54.62,131567.0,54.4193,54.5188,54.3397,54.3397,131567.0
2023-10-11 14:05:00,54.63,54.69,54.58,54.61,21258.0,54.3497,54.4094,54.2999,54.3298,21258.0
2023-10-11 14:10:00,54.61,54.63,54.51,54.51,93455.0,54.3298,54.3497,54.2303,54.2303,93455.0
2023-10-11 14:15:00,54.52,54.56,54.45,54.48,81929.0,54.2402,54.28,54.1706,54.2005,81929.0
2023-10-11 14:20:00,54.48,54.6,54.48,54.57,216256.0,54.2005,54.3198,54.2005,54.29,216256.0
2023-10-11 14:25:00,54.57,54.64,54.37,54.37,122708.0,54.29,54.3596,54.091,54.091,122708.0
2023-10-11 14:30:00,54.38,54.44,54.21,54.38,196322.0,54.101,54.1607,53.9318,54.101,196322.0
2023-10-11 14:35:00,54.38,54.47,54.37,54.39,77248.0,54.101,54.1905,54.091,54.1109,77248.0
2023-10-11 14:40:00,54.4,54.61,54.37,54.58,62297.0,54.1209,54.3298,54.091,54.2999,62297.0
2023-10-11 14:45:00,54.58,54.69,54.56,54.61,63753.0,54.2999,54.4094,54.28,54.3298,63753.0
2023-10-11 14:50:00,54.62,54.62,54.51,54.52,51970.0,54.3397,54.3397,54.2303,54.2402,51970.0
2023-10-11 14:55:00,54.52,54.55,54.45,54.52,47847.0,54.2402,54.2701,54.1706,54.2402,47847.0
2023-10-11 15:00:00,54.52,54.68,54.51,54.68,38206.0,54.2402,54.3994,54.2303,54.3994,38206.0
2023-10-11 15:05:00,54.68,54.71,54.61,54.71,31273.0,54.3994,54.4293,54.3298,54.4293,31273.0
2023-10-11 15:10:00,54.71,54.74,54.68,54.7,25183.0,54.4293,54.4591,54.3994,54.4193,25183.0
2023-10-11 15:15:00,54.7,54.71,54.63,54.69,26104.0,54.4193,54.4293,54.3497,54.4094,26104.0
2023-10-11 15:20:00,54.69,54.77,54.65,54.76,27993.0,54.4094,54.489,54.3696,54.479,27993.0
2023-10-11 15:25:00,54.77,54.88,54.75,54.85,47388.0,54.489,54.5984,54.4691,54.5686,47388.0
2023-10-11 15:30:00,54.84,54.87,54.78,54.86,50757.0,54.5586,54.5885,54.4989,54.5785,50757.0
2023-10-11 15:35:00,54.85,54.93,54.81,54.93,57939.0,54.5686,54.6481,54.5288,54.6481,57939.0
2023-10-11 15:40:00,54.93,55.0,54.84,54.98,59785.0,54.6481,54.7178,54.5586,54.6979,59785.0
2023-10-11 15:45:00,54.98,55.05,54.96,55.01,101778.0,54.6979,54.7675,54.678,54.7277,101778.0
2023-10-11 15:50:00,55.01,55.12,54.94,55.08,182382.0,54.7277,54.8372,54.6581,54.7974,182382.0
2023-10-11 15:55:00,55.08,55.18,55.06,55.13,398737.0,54.7974,54.8969,54.7775,54.8471,398737.0
2023-10-12 09:30:00,55.2,55.34,55.08,55.31,139840.0,54.9168,55.056,54.7974,55.0262,139840.0
2023-10-12 09:35:00,55.34,55.51,55.26,55.28,65725.0,55.056,55.2252,54.9764,54.9963,65725.0
2023-10-12 09:40:00,55.27,55.27,54.93,55.04,120375.0,54.9864,54.9864,54.6481,54.7576,120375.0
2023-10-12 09:45:00,55.04,55.06,54.84,54.95,50950.0,54.7576,54.7775,54.5586,54.668,50950.0
2023-10-12 09:50:00,54.95,55.38,54.95,55.24,56247.0,54.668,55.0958,54.668,54.9566,56247.0
2023-10-12 09:55:00,55.23,55.43,55.23,55.41,58320.0,54.9466,55.1456,54.9466,55.1257,58320.0
2023-10-12 10:00:00,55.43,55.44,55.21,55.31,71257.0,55.1456,55.1555,54.9267,55.0262,71257.0
2023-10-12 10:05:00,55.3,55.51,55.27,55.44,116820.0,55.0162,55.2252,54.9864,55.1555,116820.0
2023-10-12 10:10:00,55.45,55.67,55.43,55.51,158586.0,55.1655,55.3843,55.1456,55.2252,158586.0
2023-10-12 10:15:00,55.51,55.51,55.13,55.14,76815.0,55.2252,55.2252,54.8471,54.8571,76815.0
2023-10-12 10:20:00,55.14,55.2,55.09,55.12,125377.0,54.8571,54.9168,54.8073,54.8372,125377.0
2023-10-12 10:25:00,55.11,55.49,55.07,55.23,75463.0,54.8272,55.2053,54.7874,54.9466,75463.0
2023-10-12 10:30:00,55.24,55.48,55.23,55.48,32837.0,54.9566,55.1953,54.9466,55.1953,32837.0
2023-10-12 10:35:00,55.47,55.51,55.31,55.31,53001.0,55.1854,55.2252,55.0262,55.0262,53001.0
2023-10-12 10:40:00,55.33,55.5,55.31,55.32,47382.0,55.0461,55.2152,55.0262,55.0361,47382.0
2023-10-12 10:45:00,55.3,55.43,55.28,55.36,65400.0,55.0162,55.1456,54.9963,55.0759,65400.0
2023-10-12 10:50:00,55.36,55.43,55.32,55.38,42389.0,55.0759,55.1456,55.0361,55.0958,42389.0
2023-10-12 10:55:00,55.38,55.38,55.23,55.26,40241.0,55.0958,55.0958,54.9466,54.9764,40241.0
2023-10-12 11:00:00,55.24,55.24,55.05,55.19,48915.0,54.9566,54.9566,54.7675,54.9068,48915.0
2023-10-12 11:05:00,55.19,55.2,55.05,55.17,51904.0,54.9068,54.9168,54.7675,54.8869,51904.0
2023-10-12 11:10:00,55.19,55.39,55.17,55.37,32332.0,54.9068,55.1058,54.8869,55.0859,32332.0
2023-10-12 11:15:00,55.38,55.54,55.38,55.54,76802.0,55.0958,55.255,55.0958,55.255,76802.0
2023-10-12 11:20:00,55.53,55.53,55.39,55.39,58703.0,55.2451,55.2451,55.1058,55.1058,58703.0
2023-10-12 11:25:00,55.38,55.43,55.28,55.31,49530.0,55.0958,55.1456,54.9963,55.0262,49530.0
2023-10-12 11:30:00,55.3,55.33,55.22,55.33,28963.0,55.0162,55.0461,54.9367,55.0461,28963.0
2023-10-12 11:35:00,55.33,55.4,55.28,55.39,40457.0,55.0461,55.1157,54.9963,55.1058,40457.0
2023-10-12 11:40:00,55.39,55.47,55.33,55.47,34778.0,55.1058,55.1854,55.0461,55.1854,34778.0
2023-10-12 11:45:00,55.47,55.52,55.37,55.37,42902.0,55.1854,55.2351,55.0859,55.0859,42902.0
2023-10-12 11:50:00,55.37,55.44,55.36,55.43,15984.0,55.0859,55.1555,55.0759,55.1456,15984.0
2023-10-12 11:55:00,55.43,55.44,55.37,55.43,20340.0,55.1456,55.1555,55.0859,55.1456,20340.0
2023-10-12 12:00:00,55.42,55.5,55.34,55.37,47738.0,55.1356,55.2152,55.056,55.0859,47738.0
2023-10-12 12:05:00,55.4,55.49,55.39,55.48,72674.0,55.1157,55.2053,55.1058,55.1953,72674.0
2023-10-12 12:10:00,55.48,55.5,55.36,55.41,46001.0,55.1953,55.2152,55.0759,55.1257,46001.0
2023-10-12 12:15:00,55.41,55.53,55.41,55.46,47019.0,55.1257,55.2451,55.1257,55.1754,47019.0
2023-10-12 12:20:00,55.46,55.6,55.45,55.58,83271.0,55.1754,55.3147,55.1655,55.2948,83271.0
2023-10-12 12:25:00,55.58,55.59,55.46,55.47,61375.0,55.2948,55.3048,55.1754,55.1854,61375.0
2023-10-12 12:30:00,55.47,55.51,55.4,55.4,18362.0,55.1854,55.2252,55.1157,55.1157,18362.0
2023-10-12 12:35:00,55.41,55.54,55.39,55.54,48461.0,55.1257,55.255,55.1058,55.255,48461.0
2023-10-12 12:40:00,55.54,55.7,55.53,55.66,102273.0,55.255,55.4142,55.2451,55.3744,102273.0
2023-10-12 12:45:00,55.66,55.68,55.58,55.59,78075.0,55.3744,55.3943,55.2948,55.3048,78075.0
2023-10-12 12:50:00,55.6,55.7,55.54,55.7,45764.0,55.3147,55.4142,55.255,55.4142,45764.0
2023-10-12 12:55:00,55.7,55.71,55.49,55.62,63473.0,55.4142,55.4241,55.2053,55.3346,63473.0
2023-10-12 13:00:00,55.61,55.63,55.32,55.33,55875.0,55.3247,55.3446,55.0361,55.0461,55875.0
2023-10-12 13:05:00,55.33,55.34,55.12,55.13,89983.0,55.0461,55.056,54.8372,54.8471,89983.0
2023-10-12 13:10:00,55.13,55.14,54.79,54.8,49253.0,54.8471,54.8571,54.5089,54.5188,49253.0
2023-10-12 13:15:00,54.79,54.81,54.68,54.75,52658.0,54.5089,54.5288,54.3994,54.4691,52658.0
2023-10-12 13:20:00,54.75,54.82,54.68,54.71,52847.0,54.4691,54.5387,54.3994,54.4293,52847.0
2023-10-12 13:25:00,54.72,54.8,54.66,54.79,36772.0,54.4392,54.5188,54.3795,54.5089,36772.0
2023-10-12 13:30:00,54.78,54.95,54.74,54.75,72508.0,54.4989,54.668,54.4591,54.4691,72508.0
2023-10-12 13:35:00,54.77,54.85,54.67,54.7,122728.0,54.489,54.5686,54.3895,54.4193,122728.0
2023-10-12 13:40:00,54.7,54.71,54.56,54.58,62618.0,54.4193,54.4293,54.28,54.2999,62618.0
2023-10-12 13:45:00,54.58,54.7,54.57,54.68,53060.0,54.2999,54.4193,54.29,54.3994,53060.0
2023-10-12 13:50:00,54.69,54.7,54.52,54.57,49701.0,54.4094,54.4193,54.2402,54.29,49701.0
2023-10-12 13:55:00,54.57,54.66,54.5,54.52,51008.0,54.29,54.3795,54.2203,54.2402,51008.0
2023-10-12 14:00:00,54.52,54.61,54.45,54.46,46789.0,54.2402,54.3298,54.1706,54.1806,46789.0
2023-10-12 14:05:00,54.44,54.49,54.22,54.22,65129.0,54.1607,54.2104,53.9418,53.9418,65129.0
2023-10-12 14:10:00,54.22,54.25,54.09,54.23,47042.0,53.9418,53.9716,53.8125,53.9517,47042.0
2023-10-12 14:15:00,54.23,54.29,54.15,54.26,46476.0,53.9517,54.0114,53.8721,53.9816,46476.0
2023-10-12 14:20:00,54.27,54.54,54.26,54.47,59228.0,53.9915,54.2601,53.9816,54.1905,59228.0
2023-10-12 14:25:00,54.45,54.58,54.43,54.58,35172.0,54.1706,54.2999,54.1507,54.2999,35172.0
2023-10-12 14:30:00,54.55,54.67,54.51,54.67,52784.0,54.2701,54.3895,54.2303,54.3895,52784.0
2023-10-12 14:35:00,54.66,54.68,54.58,54.61,33632.0,54.3795,54.3994,54.2999,54.3298,33632.0
2023-10-12 14:40:00,54.62,54.76,54.6,54.72,32123.0,54.3397,54.479,54.3198,54.4392,32123.0
2023-10-12 14:45:00,54.73,54.86,54.7,54.83,26813.0,54.4492,54.5785,54.4193,54.5487,26813.0
2023-10-12 14:50:00,54.82,54.82,54.59,54.6,60494.0,54.5387,54.5387,54.3099,54.3198,60494.0
2023-10-12 14:55:00,54.6,54.62,54.53,54.54,50440.0,54.3198,54.3397,54.2502,54.2601,50440.0
2023-10-12 15:00:00,54.54,54.64,54.54,54.63,92106.0,54.2601,54.3596,54.2601,54.3497,92106.0
2023-10-12 15:05:00,54.63,54.63,54.51,54.58,58249.0,54.3497,54.3497,54.2303,54.2999,58249.0
2023-10-12 15:10:00,54.58,54.6,54.47,54.56,54688.0,54.2999,54.3198,54.1905,54.28,54688.0
2023-10-12 15:15:00,54.56,54.73,54.47,54.73,31087.0,54.28,54.4492,54.1905,54.4492,31087.0
2023-10-12 15:20:00,54.73,54.75,54.62,54.64,43368.0,54.4492,54.4691,54.3397,54.3596,43368.0
2023-10-12 15:25:00,54.64,54.71,54.6,54.65,70105.0,54.3596,54.4293,54.3198,54.3696,70105.0
2023-10-12 15:30:00,54.65,54.87,54.63,54.81,139188.0,54.3696,54.5885,54.3497,54.5288,139188.0
2023-10-12 15:35:00,54.82,54.88,54.78,54.8,87917.0,54.5387,54.5984,54.4989,54.5188,87917.0
2023-10-12 15:40:00,54.8,54.82,54.73,54.73,60870.0,54.5188,54.5387,54.4492,54.4492,60870.0
2023-10-12 15:45:00,54.74,54.77,54.69,54.72,74988.0,54.4591,54.489,54.4094,54.4392,74988.0
2023-10-12 15:50:00,54.72,54.81,54.6,54.67,237908.0,54.4392,54.5288,54.3198,54.3895,237908.0
2023-10-12 15:55:00,54.68,54.7,54.56,54.59,366477.0,54.3994,54.4193,54.28,54.3099,366477.0
2023-10-13 09:30:00,54.59,54.72,53.98,54.08,106771.0,54.3099,54.4392,53.703,53.8025,106771.0
2023-10-13 09:35:00,54.08,54.15,53.7,54.11,71785.0,53.8025,53.8721,53.4245,53.8324,71785.0
2023-10-13 09:40:00,54.16,54.32,54.04,54.04,51888.0,53.8821,54.0413,53.7627,53.7627,51888.0
2023-10-13 09:45:00,54.05,54.11,53.84,54.11,53090.0,53.7727,53.8324,53.5637,53.8324,53090.0
2023-10-13 09:50:00,54.1,54.18,54.04,54.13,43686.0,53.8224,53.902,53.7627,53.8522,43686.0
2023-10-13 09:55:00,54.13,54.24,54.09,54.15,72784.0,53.8522,53.9617,53.8125,53.8721,72784.0
2023-10-13 10:00:00,54.1,54.23,53.88,53.98,71540.0,53.8224,53.9517,53.6035,53.703,71540.0
2023-10-13 10:05:00,53.99,54.05,53.84,53.96,47185.0,53.713,53.7727,53.5637,53.6831,47185.0
2023-10-13 10:10:00,53.96,53.96,53.84,53.9,34140.0,53.6831,53.6831,53.5637,53.6234,34140.0
2023-10-13 10:15:00,53.9,54.02,53.9,53.93,32561.0,53.6234,53.7428,53.6234,53.6533,32561.0
2023-10-13 10:20:00,53.95,54.03,53.73,53.75,53645.0,53.6732,53.7528,53.4543,53.4742,53645.0
2023-10-13 10:25:00,53.76,53.79,53.65,53.71,55905.0,53.4841,53.514,53.3747,53.4344,55905.0
2023-10-13 10:30:00,53.71,53.91,53.61,53.91,72267.0,53.4344,53.6334,53.3349,53.6334,72267.0
2023-10-13 10:35:00,53.9,53.93,53.77,53.77,62571.0,53.6234,53.6533,53.4941,53.4941,62571.0
2023-10-13 10:40:00,53.77,53.96,53.74,53.93,56299.0,53.4941,53.6831,53.4642,53.6533,56299.0
2023-10-13 10:45:00,53.97,54.0,53.77,53.82,34130.0,53.6931,53.7229,53.4941,53.5438,34130.0
2023-10-13 10:50:00,53.82,53.82,53.45,53.61,80400.0,53.5438,53.5438,53.1757,53.3349,80400.0
2023-10-13 10:55:00,53.61,53.62,53.37,53.39,158601.0,53.3349,53.3449,53.0961,53.116,158601.0
2023-10-13 11:00:00,53.39,53.41,53.2,53.32,137535.0,53.116,53.1359,52.927,53.0464,137535.0
2023-10-13 11:05:00,53.31,53.4,53.19,53.4,97688.0,53.0365,53.126,52.9171,53.126,97688.0
2023-10-13 11:10:00,53.4,53.51,53.37,53.45,48296.0,53.126,53.2354,53.0961,53.1757,48296.0
2023-10-13 11:15:00,53.45,53.45,53.31,53.34,68948.0,53.1757,53.1757,53.0365,53.0663,68948.0
2023-10-13 11:20:00,53.34,53.38,53.25,53.33,42498.0,53.0663,53.1061,52.9768,53.0564,42498.0
2023-10-13 11:25:00,53.33,53.42,53.31,53.35,54476.0,53.0564,53.1459,53.0365,53.0763,54476.0
2023-10-13 11:30:00,53.35,53.42,53.27,53.41,149471.0,53.0763,53.1459,52.9967,53.1359,149471.0
2023-10-13 11:35:00,53.41,53.48,53.35,53.45,61503.0,53.1359,53.2056,53.0763,53.1757,61503.0
2023-10-13 11:40:00,53.45,53.45,53.23,53.24,42561.0,53.1757,53.1757,52.9569,52.9668,42561.0
2023-10-13 11:45:00,53.26,53.29,53.13,53.15,58556.0,52.9867,53.0166,52.8574,52.8773,58556.0
2023-10-13 11:50:00,53.15,53.15,52.93,52.94,66194.0,52.8773,52.8773,52.6584,52.6684,66194.0
2023-10-13 11:55:00,52.93,52.96,52.84,52.91,56939.0,52.6584,52.6883,52.5689,52.6385,56939.0
2023-10-13 12:00:00,52.91,52.98,52.86,52.93,46998.0,52.6385,52.7081,52.5888,52.6584,46998.0
2023-10-13 12:05:00,52.94,53.03,52.89,53.01,55329.0,52.6684,52.7579,52.6186,52.738,55329.0
2023-10-13 12:10:00,52.97,53.05,52.9,52.91,58154.0,52.6982,52.7778,52.6286,52.6385,58154.0
2023-10-13 12:15:00,52.92,53.19,52.92,53.15,80850.0,52.6485,52.9171,52.6485,52.8773,80850.0
2023-10-13 12:20:00,53.14,53.26,53.12,53.25,54117.0,52.8673,52.9867,52.8474,52.9768,54117.0
2023-10-13 12:25:00,53.25,53.34,53.21,53.31,48722.0,52.9768,53.0663,52.937,53.0365,48722.0
2023-10-13 12:30:00,53.32,53.32,53.22,53.22,39815.0,53.0464,53.0464,52.9469,52.9469,39815.0
2023-10-13 12:35:00,53.22,53.24,53.02,53.07,32592.0,52.9469,52.9668,52.7479,52.7977,32592.0
2023-10-13 12:40:00,53.08,53.14,53.03,53.03,63278.0,52.8076,52.8673,52.7579,52.7579,63278.0
2023-10-13 12:45:00,53.04,53.06,52.92,52.93,82234.0,52.7678,52.7877,52.6485,52.6584,82234.0
2023-10-13 12:50:00,52.93,53.0,52.84,52.93,32478.0,52.6584,52.728,52.5689,52.6584,32478.0
2023-10-13 12:55:00,52.93,52.95,52.87,52.93,37313.0,52.6584,52.6783,52.5987,52.6584,37313.0
2023-10-13 13:00:00,52.93,52.95,52.86,52.88,39125.0,52.6584,52.6783,52.5888,52.6087,39125.0
2023-10-13 13:05:00,52.87,52.88,52.69,52.73,52308.0,52.5987,52.6087,52.4196,52.4594,52308.0
2023-10-13 13:10:00,52.75,52.84,52.65,52.69,50956.0,52.4793,52.5689,52.3798,52.4196,50956.0
2023-10-13 13:15:00,52.69,52.78,52.67,52.73,30022.0,52.4196,52.5092,52.3997,52.4594,30022.0
2023-10-13 13:20:00,52.74,52.82,52.71,52.71,29358.0,52.4694,52.549,52.4395,52.4395,29358.0
2023-10-13 13:25:00,52.72,52.72,52.44,52.44,76138.0,52.4495,52.4495,52.1709,52.1709,76138.0
2023-10-13 13:30:00,52.44,52.53,52.42,52.5,44880.0,52.1709,52.2605,52.151,52.2306,44880.0
2023-10-13 13:35:00,52.5,52.52,52.39,52.41,43319.0,52.2306,52.2505,52.1212,52.1411,43319.0
2023-10-13 13:40:00,52.41,52.62,52.39,52.54,89515.0,52.1411,52.35,52.1212,52.2704,89515.0
2023-10-13 13:45:00,52.54,52.56,52.44,52.48,49880.0,52.2704,52.2903,52.1709,52.2107,49880.0
2023-10-13 13:50:00,52.48,52.54,52.45,52.48,40043.0,52.2107,52.2704,52.1809,52.2107,40043.0
2023-10-13 13:55:00,52.48,52.55,52.44,52.46,46440.0,52.2107,52.2804,52.1709,52.1908,46440.0
2023-10-13 14:00:00,52.46,52.5,52.42,52.43,41033.0,52.1908,52.2306,52.151,52.161,41033.0
2023-10-13 14:05:00,52.44,52.61,52.43,52.48,48737.0,52.1709,52.34,52.161,52.2107,48737.0
2023-10-13 14:10:00,52.48,52.57,52.48,52.52,31862.0,52.2107,52.3003,52.2107,52.2505,31862.0
2023-10-13 14:15:00,52.52,52.58,52.43,52.52,48007.0,52.2505,52.3102,52.161,52.2505,48007.0
2023-10-13 14:20:00,52.52,52.52,52.38,52.39,44559.0,52.2505,52.2505,52.1112,52.1212,44559.0
2023-10-13 14:25:00,52.4,52.48,52.35,52.47,44428.0,52.1311,52.2107,52.0814,52.2008,44428.0
2023-10-13 14:30:00,52.48,52.68,52.47,52.65,66450.0,52.2107,52.4097,52.2008,52.3798,66450.0
2023-10-13 14:35:00,52.66,52.68,52.53,52.63,49226.0,52.3898,52.4097,52.2605,52.3599,49226.0
2023-10-13 14:40:00,52.61,52.68,52.59,52.6,48280.0,52.34,52.4097,52.3202,52.3301,48280.0
2023-10-13 14:45:00,52.6,52.67,52.57,52.64,44346.0,52.3301,52.3997,52.3003,52.3699,44346.0
2023-10-13 14:50:00,52.65,52.73,52.63,52.68,52889.0,52.3798,52.4594,52.3599,52.4097,52889.0
2023-10-13 14:55:00,52.69,52.71,52.59,52.65,54712.0,52.4196,52.4395,52.3202,52.3798,54712.0
2023-10-13 15:00:00,52.65,52.77,52.58,52.66,68689.0,52.3798,52.4992,52.3102,52.3898,68689.0
2023-10-13 15:05:00,52.66,52.66,52.47,52.56,55549.0,52.3898,52.3898,52.2008,52.2903,55549.0
2023-10-13 15:10:00,52.55,52.73,52.53,52.65,44376.0,52.2804,52.4594,52.2605,52.3798,44376.0
2023-10-13 15:15:00,52.64,52.65,52.51,52.53,32121.0,52.3699,52.3798,52.2406,52.2605,32121.0
2023-10-13 15:20:00,52.54,52.55,52.43,52.53,61685.0,52.2704,52.2804,52.161,52.2605,61685.0
2023-10-13 15:25:00,52.55,52.6,52.52,52.56,54186.0,52.2804,52.3301,52.2505,52.2903,54186.0
2023-10-13 15:30:00,52.56,52.64,52.56,52.59,64347.0,52.2903,52.3699,52.2903,52.3202,64347.0
2023-10-13 15:35:00,52.58,52.74,52.58,52.73,113211.0,52.3102,52.4694,52.3102,52.4594,113211.0
2023-10-13 15:40:00,52.73,52.78,52.56,52.61,121373.0,52.4594,52.5092,52.2903,52.34,121373.0
2023-10-13 15:45:00,52.63,52.72,52.62,52.71,120670.0,52.3599,52.4495,52.35,52.4395,120670.0
2023-10-13 15:50:00,52.7,52.7,52.52,52.67,286684.0,52.4296,52.4296,52.2505,52.3997,286684.0
2023-10-13 15:55:00,52.68,52.7,52.58,52.63,532357.0,52.4097,52.4296,52.3102,52.3599,532357.0
2023-10-16 09:30:00,52.67,52.7,52.31,52.65,176873.0,52.3997,52.4296,52.0416,52.3798,176873.0
2023-10-16 09:35:00,52.65,52.86,52.59,52.77,92971.0,52.3798,52.5888,52.3202,52.4992,92971.0
2023-10-16 09:40:00,52.77,52.89,52.46,52.55,63360.0,52.4992,52.6186,52.1908,52.2804,63360.0
2023-10-16 09:45:00,52.55,52.63,52.45,52.54,62678.0,52.2804,52.3599,52.1809,52.2704,62678.0
2023-10-16 09:50:00,52.53,52.88,52.52,52.78,80414.0,52.2605,52.6087,52.2505,52.5092,80414.0
2023-10-16 09:55:00,52.79,52.96,52.74,52.93,37455.0,52.5191,52.6883,52.4694,52.6584,37455.0
2023-10-16 10:00:00,52.94,53.04,52.8,52.94,116822.0,52.6684,52.7678,52.5291,52.6684,116822.0
2023-10-16 10:05:00,52.94,53.05,52.86,53.03,90706.0,52.6684,52.7778,52.5888,52.7579,90706.0
2023-10-16 10:10:00,53.04,53.26,53.02,53.13,119035.0,52.7678,52.9867,52.7479,52.8574,119035.0
2023-10-16 10:15:00,53.15,53.16,53.06,53.1,50149.0,52.8773,52.8872,52.7877,52.8275,50149.0
2023-10-16 10:20:00,53.11,53.37,53.09,53.33,89995.0,52.8375,53.0961,52.8176,53.0564,89995.0
2023-10-16 10:25:00,53.33,53.44,53.27,53.4,56123.0,53.0564,53.1658,52.9967,53.126,56123.0
2023-10-16 10:30:00,53.4,53.48,53.21,53.3,99560.0,53.126,53.2056,52.937,53.0265,99560.0
2023-10-16 10:35:00,53.31,53.37,53.25,53.27,53547.0,53.0365,53.0961,52.9768,52.9967,53547.0
2023-10-16 10:40:00,53.28,53.29,53.18,53.23,55023.0,53.0066,53.0166,52.9071,52.9569,55023.0
2023-10-16 10:45:00,53.22,53.27,53.14,53.18,30746.0,52.9469,52.9967,52.8673,52.9071,30746.0
2023-10-16 10:50:00,53.19,53.22,53.12,53.17,36574.0,52.9171,52.9469,52.8474,52.8972,36574.0
2023-10-16 10:55:00,53.18,53.29,53.16,53.27,62302.0,52.9071,53.0166,52.8872,52.9967,62302.0
2023-10-16 11:00:00,53.29,53.37,53.06,53.09,68251.0,53.0166,53.0961,52.7877,52.8176,68251.0
2023-10-16 11:05:00,53.1,53.32,53.09,53.27,38126.0,52.8275,53.0464,52.8176,52.9967,38126.0
2023-10-16 11:10:00,53.27,53.29,53.18,53.23,36901.0,52.9967,53.0166,52.9071,52.9569,36901.0
2023-10-16 11:15:00,53.25,53.28,53.08,53.09,55906.0,52.9768,53.0066,52.8076,52.8176,55906.0
2023-10-16 11:20:00,53.08,53.11,53.04,53.09,25224.0,52.8076,52.8375,52.7678,52.8176,25224.0
2023-10-16 11:25:00,53.08,53.21,53.06,53.19,33859.0,52.8076,52.937,52.7877,52.9171,33859.0
2023-10-16 11:30:00,53.21,53.23,53.16,53.21,47698.0,52.937,52.9569,52.8872,52.937,47698.0
2023-10-16 11:35:00,53.22,53.23,53.07,53.09,29327.0,52.9469,52.9569,52.7977,52.8176,29327.0
2023-10-16 11:40:00,53.09,53.2,53.08,53.2,61335.0,52.8176,52.927,52.8076,52.927,61335.0
2023-10-16 11:45:00,53.21,53.24,53.15,53.23,49726.0,52.937,52.9668,52.8773,52.9569,49726.0
2023-10-16 11:50:00,53.23,53.23,53.08,53.09,41545.0,52.9569,52.9569,52.8076,52.8176,41545.0
2023-10-16 11:55:00,53.1,53.14,53.04,53.09,36781.0,52.8275,52.8673,52.7678,52.8176,36781.0
2023-10-16 12:00:00,53.09,53.13,53.03,53.05,37558.0,52.8176,52.8574,52.7579,52.7778,37558.0
2023-10-16 12:05:00,53.05,53.18,53.04,53.16,28542.0,52.7778,52.9071,52.7678,52.8872,28542.0
2023-10-16 12:10:00,53.16,53.17,53.04,53.07,26092.0,52.8872,52.8972,52.7678,52.7977,26092.0
2023-10-16 12:15:00,53.07,53.19,53.03,53.17,28877.0,52.7977,52.9171,52.7579,52.8972,28877.0
2023-10-16 12:20:00,53.16,53.23,53.14,53.21,35849.0,52.8872,52.9569,52.8673,52.937,35849.0
2023-10-16 12:25:00,53.21,53.25,53.18,53.24,34856.0,52.937,52.9768,52.9071,52.9668,34856.0
2023-10-16 12:30:00,53.23,53.3,53.21,53.23,84705.0,52.9569,53.0265,52.937,52.9569,84705.0
2023-10-16 12:35:00,53.23,53.29,53.2,53.27,40150.0,52.9569,53.0166,52.927,52.9967,40150.0
2023-10-16 12:40:00,53.27,53.3,53.25,53.28,24677.0,52.9967,53.0265,52.9768,53.0066,24677.0
2023-10-16 12:45:00,53.28,53.34,53.27,53.3,48188.0,53.0066,53.0663,52.9967,53.0265,48188.0
2023-10-16 12:50:00,53.31,53.34,53.28,53.29,45868.0,53.0365,53.0663,53.0066,53.0166,45868.0
2023-10-16 12:55:00,53.28,53.35,53.19,53.35,46305.0,53.0066,53.0763,52.9171,53.0763,46305.0
2023-10-16 13:00:00,53.34,53.46,53.32,53.45,51181.0,53.0663,53.1857,53.0464,53.1757,51181.0
2023-10-16 13:05:00,53.45,53.5,53.4,53.5,38188.0,53.1757,53.2255,53.126,53.2255,38188.0
2023-10-16 13:10:00,53.49,53.57,53.46,53.47,39004.0,53.2155,53.2951,53.1857,53.1956,39004.0
2023-10-16 13:15:00,53.47,53.49,53.34,53.35,30617.0,53.1956,53.2155,53.0663,53.0763,30617.0
2023-10-16 13:20:00,53.35,53.36,53.03,53.05,43458.0,53.0763,53.0862,52.7579,52.7778,43458.0
2023-10-16 13:25:00,53.04,53.14,52.93,53.12,28861.0,52.7678,52.8673,52.6584,52.8474,28861.0
2023-10-16 13:30:00,53.12,53.25,53.1,53.21,32791.0,52.8474,52.9768,52.8275,52.937,32791.0
2023-10-16 13:35:00,53.21,53.31,53.2,53.29,26816.0,52.937,53.0365,52.927,53.0166,26816.0
2023-10-16 13:40:00,53.3,53.36,53.29,53.35,18918.0,53.0265,53.0862,53.0166,53.0763,18918.0
2023-10-16 13:45:00,53.34,53.35,53.26,53.27,29682.0,53.0663,53.0763,52.9867,52.9967,29682.0
2023-10-16 13:50:00,53.28,53.32,53.23,53.29,40486.0,53.0066,53.0464,52.9569,53.0166,40486.0
2023-10-16 13:55:00,53.3,53.35,53.29,53.34,35772.0,53.0265,53.0763,53.0166,53.0663,35772.0
2023-10-16 14:00:00,53.34,53.36,53.26,53.33,31634.0,53.0663,53.0862,52.9867,53.0564,31634.0
2023-10-16 14:05:00,53.33,53.43,53.32,53.4,48672.0,53.0564,53.1558,53.0464,53.126,48672.0
2023-10-16 14:10:00,53.41,53.47,53.39,53.41,27198.0,53.1359,53.1956,53.116,53.1359,27198.0
2023-10-16 14:15:00,53.42,53.48,53.4,53.46,32416.0,53.1459,53.2056,53.126,53.1857,32416.0
2023-10-16 14:20:00,53.46,53.56,53.45,53.55,55734.0,53.1857,53.2852,53.1757,53.2752,55734.0
2023-10-16 14:25:00,53.55,53.61,53.47,53.49,52728.0,53.2752,53.3349,53.1956,53.2155,52728.0
2023-10-16 14:30:00,53.48,53.51,53.44,53.5,35444.0,53.2056,53.2354,53.1658,53.2255,35444.0
2023-10-16 14:35:00,53.51,53.51,53.3,53.35,86948.0,53.2354,53.2354,53.0265,53.0763,86948.0
2023-10-16 14:40:00,53.34,53.4,53.32,53.4,19887.0,53.0663,53.126,53.0464,53.126,19887.0
2023-10-16 14:45:00,53.39,53.41,53.36,53.38,22704.0,53.116,53.1359,53.0862,53.1061,22704.0
2023-10-16 14:50:00,53.38,53.42,53.35,53.41,29884.0,53.1061,53.1459,53.0763,53.1359,29884.0
2023-10-16 14:55:00,53.4,53.43,53.37,53.41,71577.0,53.126,53.1558,53.0961,53.1359,71577.0
2023-10-16 15:00:00,53.41,53.42,53.27,53.35,76229.0,53.1359,53.1459,52.9967,53.0763,76229.0
2023-10-16 15:05:00,53.35,53.5,53.35,53.48,41176.0,53.0763,53.2255,53.0763,53.2056,41176.0
2023-10-16 15:10:00,53.48,53.56,53.43,53.43,77951.0,53.2056,53.2852,53.1558,53.1558,77951.0
2023-10-16 15:15:00,53.44,53.56,53.43,53.51,41074.0,53.1658,53.2852,53.1558,53.2354,41074.0
2023-10-16 15:20:00,53.51,53.6,53.51,53.55,61132.0,53.2354,53.325,53.2354,53.2752,61132.0
2023-10-16 15:25:00,53.55,53.64,53.54,53.63,81175.0,53.2752,53.3648,53.2653,53.3548,81175.0
2023-10-16 15:30:00,53.64,53.68,53.61,53.64,108361.0,53.3648,53.4046,53.3349,53.3648,108361.0
2023-10-16 15:35:00,53.65,53.75,53.63,53.73,101456.0,53.3747,53.4742,53.3548,53.4543,101456.0
2023-10-16 15:40:00,53.73,53.78,53.69,53.71,104889.0,53.4543,53.504,53.4145,53.4344,104889.0
2023-10-16 15:45:00,53.71,53.71,53.58,53.59,127977.0,53.4344,53.4344,53.3051,53.315,127977.0
2023-10-16 15:50:00,53.58,53.78,53.48,53.75,375393.0,53.3051,53.504,53.2056,53.4742,375393.0
2023-10-16 15:55:00,53.75,53.75,53.59,53.63,607899.0,53.4742,53.4742,53.315,53.3548,607899.0
2023-10-17 09:30:00,52.41,52.62,52.18,52.49,245325.0,52.1411,52.35,51.9123,52.2207,245325.0
2023-10-17 09:35:00,52.5,52.76,52.47,52.69,153174.0,52.2306,52.4893,52.2008,52.4196,153174.0
2023-10-17 09:40:00,52.69,52.81,52.5,52.62,94153.0,52.4196,52.539,52.2306,52.35,94153.0
2023-10-17 09:45:00,52.61,52.63,52.14,52.21,112848.0,52.34,52.3599,51.8725,51.9421,112848.0
2023-10-17 09:50:00,52.21,52.22,51.86,51.97,163503.0,51.9421,51.952,51.5939,51.7033,163503.0
2023-10-17 09:55:00,51.97,52.15,51.97,52.08,90397.0,51.7033,51.8824,51.7033,51.8128,90397.0
2023-10-17 10:00:00,52.06,52.21,51.89,51.92,94127.0,51.7929,51.9421,51.6237,51.6536,94127.0
2023-10-17 10:05:00,51.92,52.29,51.9,52.26,127425.0,51.6536,52.0217,51.6337,51.9918,127425.0
2023-10-17 10:10:00,52.27,52.41,52.23,52.28,190632.0,52.0018,52.1411,51.962,52.0117,190632.0
2023-10-17 10:15:00,52.29,52.4,52.24,52.34,98542.0,52.0217,52.1311,51.9719,52.0714,98542.0
2023-10-17 10:20:00,52.35,52.6,52.3,52.5,120852.0,52.0814,52.3301,52.0316,52.2306,120852.0
2023-10-17 10:25:00,52.49,52.58,52.4,52.48,104248.0,52.2207,52.3102,52.1311,52.2107,104248.0
2023-10-17 10:30:00,52.48,52.72,52.48,52.69,82788.0,52.2107,52.4495,52.2107,52.4196,82788.0
2023-10-17 10:35:00,52.7,52.96,52.66,52.78,237110.0,52.4296,52.6883,52.3898,52.5092,237110.0
2023-10-17 10:40:00,52.79,52.89,52.77,52.82,61399.0,52.5191,52.6186,52.4992,52.549,61399.0
2023-10-17 10:45:00,52.81,53.01,52.81,53.01,90313.0,52.539,52.738,52.539,52.738,90313.0
2023-10-17 10:50:00,53.01,53.03,52.92,52.96,32903.0,52.738,52.7579,52.6485,52.6883,32903.0
2023-10-17 10:55:00,52.95,53.14,52.95,53.09,33311.0,52.6783,52.8673,52.6783,52.8176,33311.0
2023-10-17 11:00:00,53.08,53.13,52.94,53.01,33972.0,52.8076,52.8574,52.6684,52.738,33972.0
2023-10-17 11:05:00,53.02,53.12,52.92,53.05,62312.0,52.7479,52.8474,52.6485,52.7778,62312.0
2023-10-17 11:10:00,53.05,53.24,53.05,53.16,53153.0,52.7778,52.9668,52.7778,52.8872,53153.0
2023-10-17 11:15:00,53.16,53.29,53.08,53.28,44669.0,52.8872,53.0166,52.8076,53.0066,44669.0
2023-10-17 11:20:00,53.29,53.31,53.22,53.27,31905.0,53.0166,53.0365,52.9469,52.9967,31905.0
2023-10-17 11:25:00,53.27,53.36,53.24,53.29,24025.0,52.9967,53.0862,52.9668,53.0166,24025.0
2023-10-17 11:30:00,53.29,53.56,53.29,53.53,33850.0,53.0166,53.2852,53.0166,53.2553,33850.0
2023-10-17 11:35:00,53.52,53.63,53.44,53.44,114371.0,53.2454,53.3548,53.1658,53.1658,114371.0
2023-10-17 11:40:00,53.44,53.53,53.42,53.48,39674.0,53.1658,53.2553,53.1459,53.2056,39674.0
2023-10-17 11:45:00,53.49,53.53,53.46,53.53,73103.0,53.2155,53.2553,53.1857,53.2553,73103.0
2023-10-17 11:50:00,53.53,53.54,53.41,53.46,28195.0,53.2553,53.2653,53.1359,53.1857,28195.0
2023-10-17 11:55:00,53.45,53.59,53.44,53.58,36305.0,53.1757,53.315,53.1658,53.3051,36305.0
2023-10-17 12:00:00,53.57,53.67,53.48,53.49,49547.0,53.2951,53.3946,53.2056,53.2155,49547.0
2023-10-17 12:05:00,53.48,53.61,53.46,53.61,24675.0,53.2056,53.3349,53.1857,53.3349,24675.0
2023-10-17 12:10:00,53.61,53.76,53.56,53.68,74035.0,53.3349,53.4841,53.2852,53.4046,74035.0
2023-10-17 12:15:00,53.68,53.74,53.62,53.7,54419.0,53.4046,53.4642,53.3449,53.4245,54419.0
2023-10-17 12:20:00,53.71,53.86,53.69,53.81,52885.0,53.4344,53.5836,53.4145,53.5339,52885.0
2023-10-17 12:25:00,53.8,53.88,53.77,53.88,45717.0,53.5239,53.6035,53.4941,53.6035,45717.0
2023-10-17 12:30:00,53.88,53.88,53.75,53.82,48040.0,53.6035,53.6035,53.4742,53.5438,48040.0
2023-10-17 12:35:00,53.82,53.82,53.69,53.75,56287.0,53.5438,53.5438,53.4145,53.4742,56287.0
2023-10-17 12:40:00,53.73,53.75,53.63,53.65,28344.0,53.4543,53.4742,53.3548,53.3747,28344.0
2023-10-17 12:45:00,53.63,53.63,53.42,53.54,52054.0,53.3548,53.3548,53.1459,53.2653,52054.0
2023-10-17 12:50:00,53.53,53.63,53.49,53.63,42319.0,53.2553,53.3548,53.2155,53.3548,42319.0
2023-10-17 12:55:00,53.61,53.63,53.46,53.52,38459.0,53.3349,53.3548,53.1857,53.2454,38459.0
2023-10-17 13:00:00,53.52,53.55,53.45,53.45,21371.0,53.2454,53.2752,53.1757,53.1757,21371.0
2023-10-17 13:05:00,53.43,53.47,53.32,53.37,35972.0,53.1558,53.1956,53.0464,53.0961,35972.0
2023-10-17 13:10:00,53.38,53.51,53.37,53.41,40317.0,53.1061,53.2354,53.0961,53.1359,40317.0
2023-10-17 13:15:00,53.4,53.54,53.4,53.48,46021.0,53.126,53.2653,53.126,53.2056,46021.0
2023-10-17 13:20:00,53.48,53.51,53.42,53.43,21613.0,53.2056,53.2354,53.1459,53.1558,21613.0
2023-10-17 13:25:00,53.42,53.49,53.41,53.45,26739.0,53.1459,53.2155,53.1359,53.1757,26739.0
2023-10-17 13:30:00,53.43,53.43,53.28,53.35,40114.0,53.1558,53.1558,53.0066,53.0763,40114.0
2023-10-17 13:35:00,53.35,53.37,53.3,53.32,17865.0,53.0763,53.0961,53.0265,53.0464,17865.0
2023-10-17 13:40:00,53.32,53.4,53.31,53.37,26940.0,53.0464,53.126,53.0365,53.0961,26940.0
2023-10-17 13:45:00,53.39,53.42,53.31,53.41,27797.0,53.116,53.1459,53.0365,53.1359,27797.0
2023-10-17 13:50:00,53.4,53.42,53.15,53.18,62751.0,53.126,53.1459,52.8773,52.9071,62751.0
2023-10-17 13:55:00,53.15,53.18,53.08,53.13,27803.0,52.8773,52.9071,52.8076,52.8574,27803.0
2023-10-17 14:00:00,53.14,53.17,53.09,53.15,30237.0,52.8673,52.8972,52.8176,52.8773,30237.0
2023-10-17 14:05:00,53.16,53.3,53.16,53.3,62838.0,52.8872,53.0265,52.8872,53.0265,62838.0
2023-10-17 14:10:00,53.29,53.35,53.24,53.33,27651.0,53.0166,53.0763,52.9668,53.0564,27651.0
2023-10-17 14:15:00,53.34,53.47,53.32,53.33,46750.0,53.0663,53.1956,53.0464,53.0564,46750.0
2023-10-17 14:20:00,53.34,53.41,53.33,53.36,23916.0,53.0663,53.1359,53.0564,53.0862,23916.0
2023-10-17 14:25:00,53.38,53.44,53.34,53.42,24686.0,53.1061,53.1658,53.0663,53.1459,24686.0
2023-10-17 14:30:00,53.41,53.45,53.34,53.41,38973.0,53.1359,53.1757,53.0663,53.1359,38973.0
2023-10-17 14:35:00,53.41,53.53,53.36,53.52,59445.0,53.1359,53.2553,53.0862,53.2454,59445.0
2023-10-17 14:40:00,53.51,53.54,53.44,53.47,65094.0,53.2354,53.2653,53.1658,53.1956,65094.0
2023-10-17 14:45:00,53.48,53.56,53.4,53.48,31541.0,53.2056,53.2852,53.126,53.2056,31541.0
2023-10-17 14:50:00,53.48,53.48,53.24,53.26,46230.0,53.2056,53.2056,52.9668,52.9867,46230.0
2023-10-17 14:55:00,53.26,53.31,53.2,53.27,28813.0,52.9867,53.0365,52.927,52.9967,28813.0
2023-10-17 15:00:00,53.26,53.31,53.17,53.22,31979.0,52.9867,53.0365,52.8972,52.9469,31979.0
2023-10-17 15:05:00,53.22,53.3,53.12,53.21,41542.0,52.9469,53.0265,52.8474,52.937,41542.0
2023-10-17 15:10:00,53.22,53.26,53.17,53.21,47487.0,52.9469,52.9867,52.8972,52.937,47487.0
2023-10-17 15:15:00,53.22,53.31,53.21,53.31,154611.0,52.9469,53.0365,52.937,53.0365,154611.0
2023-10-17 15:20:00,53.32,53.4,53.29,53.3,74544.0,53.0464,53.126,53.0166,53.0265,74544.0
2023-10-17 15:25:00,53.3,53.35,53.22,53.29,49077.0,53.0265,53.0763,52.9469,53.0166,49077.0
2023-10-17 15:30:00,53.29,53.3,53.15,53.16,45488.0,53.0166,53.0265,52.8773,52.8872,45488.0
2023-10-17 15:35:00,53.16,53.26,53.16,53.22,54381.0,52.8872,52.9867,52.8872,52.9469,54381.0
2023-10-17 15:40:00,53.23,53.26,53.11,53.13,63737.0,52.9569,52.9867,52.8375,52.8574,63737.0
2023-10-17 15:45:00,53.13,53.19,53.1,53.18,74479.0,52.8574,52.9171,52.8275,52.9071,74479.0
2023-10-17 15:50:00,53.18,53.26,53.12,53.19,213463.0,52.9071,52.9867,52.8474,52.9171,213463.0
2023-10-17 15:55:00,53.2,53.23,53.15,53.2,415881.0,52.927,52.9569,52.8773,52.927,415881.0
2023-10-18 09:30:00,52.2,52.44,51.82,52.34,181084.0,51.9322,52.1709,51.5541,52.0714,181084.0
2023-10-18 09:35:00,52.33,52.47,51.72,51.93,155912.0,52.0615,52.2008,51.4546,51.6635,155912.0
2023-10-18 09:40:00,51.94,51.96,51.56,51.6,145260.0,51.6735,51.6934,51.2954,51.3352,145260.0
2023-10-18 09:45:00,51.59,51.84,51.53,51.77,133502.0,51.3253,51.574,51.2656,51.5044,133502.0
2023-10-18 09:50:00,51.78,52.02,51.63,52.02,125869.0,51.5143,51.7531,51.3651,51.7531,125869.0
2023-10-18 09:55:00,51.99,52.0,51.77,51.87,177070.0,51.7232,51.7332,51.5044,51.6038,177070.0
2023-10-18 10:00:00,51.87,51.89,51.65,51.79,168203.0,51.6038,51.6237,51.385,51.5243,168203.0
2023-10-18 10:05:00,51.77,51.9,51.7,51.72,131193.0,51.5044,51.6337,51.4347,51.4546,131193.0
2023-10-18 10:10:00,51.71,51.79,51.62,51.64,102004.0,51.4447,51.5243,51.3551,51.375,102004.0
2023-10-18 10:15:00,51.65,51.79,51.56,51.74,275255.0,51.385,51.5243,51.2954,51.4745,275255.0
2023-10-18 10:20:00,51.74,52.28,51.73,52.2,118744.0,51.4745,52.0117,51.4646,51.9322,118744.0
2023-10-18 10:25:00,52.18,52.18,51.9,51.9,51947.0,51.9123,51.9123,51.6337,51.6337,51947.0
2023-10-18 10:30:00,51.89,51.94,51.68,51.7,34864.0,51.6237,51.6735,51.4148,51.4347,34864.0
2023-10-18 10:35:00,51.7,51.73,51.57,51.71,51649.0,51.4347,51.4646,51.3054,51.4447,51649.0
2023-10-18 10:40:00,51.7,51.91,51.66,51.84,67282.0,51.4347,51.6436,51.3949,51.574,67282.0
2023-10-18 10:45:00,51.8,51.89,51.77,51.78,49231.0,51.5342,51.6237,51.5044,51.5143,49231.0
2023-10-18 10:50:00,51.75,51.81,51.67,51.75,46976.0,51.4845,51.5442,51.4049,51.4845,46976.0
2023-10-18 10:55:00,51.75,51.79,51.68,51.72,43674.0,51.4845,51.5243,51.4148,51.4546,43674.0
2023-10-18 11:00:00,51.72,51.88,51.71,51.8,84207.0,51.4546,51.6138,51.4447,51.5342,84207.0
2023-10-18 11:05:00,51.77,51.77,51.64,51.69,37347.0,51.5044,51.5044,51.375,51.4248,37347.0
2023-10-18 11:10:00,51.69,51.83,51.69,51.78,41026.0,51.4248,51.564,51.4248,51.5143,41026.0
2023-10-18 11:15:00,51.79,51.94,51.74,51.89,56516.0,51.5243,51.6735,51.4745,51.6237,56516.0
2023-10-18 11:20:00,51.89,51.94,51.82,51.82,79804.0,51.6237,51.6735,51.5541,51.5541,79804.0
2023-10-18 11:25:00,51.83,51.97,51.8,51.85,61309.0,51.564,51.7033,51.5342,51.5839,61309.0
2023-10-18 11:30:00,51.85,52.07,51.84,51.9,38745.0,51.5839,51.8028,51.574,51.6337,38745.0
2023-10-18 11:35:00,51.88,51.96,51.85,51.93,25952.0,51.6138,51.6934,51.5839,51.6635,25952.0
2023-10-18 11:40:00,51.93,51.96,51.75,51.76,28172.0,51.6635,51.6934,51.4845,51.4944,28172.0
2023-10-18 11:45:00,51.77,51.82,51.74,51.81,22775.0,51.5044,51.5541,51.4745,51.5442,22775.0
2023-10-18 11:50:00,51.82,51.87,51.76,51.78,23831.0,51.5541,51.6038,51.4944,51.5143,23831.0
2023-10-18 11:55:00,51.78,51.88,51.72,51.73,30588.0,51.5143,51.6138,51.4546,51.4646,30588.0
2023-10-18 12:00:00,51.73,51.96,51.63,51.93,58635.0,51.4646,51.6934,51.3651,51.6635,58635.0
2023-10-18 12:05:00,51.94,52.0,51.79,52.0,89188.0,51.6735,51.7332,51.5243,51.7332,89188.0
2023-10-18 12:10:00,52.01,52.07,51.89,51.91,52307.0,51.7431,51.8028,51.6237,51.6436,52307.0
2023-10-18 12:15:00,51.92,51.97,51.88,51.89,45910.0,51.6536,51.7033,51.6138,51.6237,45910.0
2023-10-18 12:20:00,51.89,51.89,51.76,51.76,35380.0,51.6237,51.6237,51.4944,51.4944,35380.0
2023-10-18 12:25:00,51.76,51.82,51.73,51.76,24298.0,51.4944,51.5541,51.4646,51.4944,24298.0
2023-10-18 12:30:00,51.76,51.78,51.7,51.7,20868.0,51.4944,51.5143,51.4347,51.4347,20868.0
2023-10-18 12:35:00,51.7,51.76,51.61,51.61,46949.0,51.4347,51.4944,51.3452,51.3452,46949.0
2023-10-18 12:40:00,51.63,51.7,51.56,51.67,26423.0,51.3651,51.4347,51.2954,51.4049,26423.0
2023-10-18 12:45:00,51.69,51.71,51.58,51.62,60195.0,51.4248,51.4447,51.3153,51.3551,60195.0
2023-10-18 12:50:00,51.6,51.64,51.57,51.6,121618.0,51.3352,51.375,51.3054,51.3352,121618.0
2023-10-18 12:55:00,51.59,51.73,51.58,51.68,180036.0,51.3253,51.4646,51.3153,51.4148,180036.0
2023-10-18 13:00:00,51.68,51.98,51.61,51.88,181871.0,51.4148,51.7133,51.3452,51.6138,181871.0
2023-10-18 13:05:00,51.88,51.89,51.78,51.83,56399.0,51.6138,51.6237,51.5143,51.564,56399.0
2023-10-18 13:10:00,51.82,51.96,51.76,51.93,45482.0,51.5541,51.6934,51.4944,51.6635,45482.0
2023-10-18 13:15:00,51.93,52.01,51.9,51.98,59564.0,51.6635,51.7431,51.6337,51.7133,59564.0
2023-10-18 13:20:00,51.98,52.09,51.97,52.02,45066.0,51.7133,51.8227,51.7033,51.7531,45066.0
2023-10-18 13:25:00,52.03,52.04,51.96,51.98,21305.0,51.763,51.773,51.6934,51.7133,21305.0
2023-10-18 13:30:00,51.99,51.99,51.8,51.83,53089.0,51.7232,51.7232,51.5342,51.564,53089.0
2023-10-18 13:35:00,51.81,51.81,51.58,51.62,31554.0,51.5442,51.5442,51.3153,51.3551,31554.0
2023-10-18 13:40:00,51.63,51.68,51.61,51.66,23519.0,51.3651,51.4148,51.3452,51.3949,23519.0
2023-10-18 13:45:00,51.66,51.66,51.55,51.66,23969.0,51.3949,51.3949,51.2855,51.3949,23969.0
2023-10-18 13:50:00,51.65,51.76,51.65,51.74,26951.0,51.385,51.4944,51.385,51.4745,26951.0
2023-10-18 13:55:00,51.73,51.92,51.71,51.9,38104.0,51.4646,51.6536,51.4447,51.6337,38104.0
2023-10-18 14:00:00,51.91,51.91,51.82,51.88,27578.0,51.6436,51.6436,51.5541,51.6138,27578.0
2023-10-18 14:05:00,51.89,52.09,51.83,52.0,88175.0,51.6237,51.8227,51.564,51.7332,88175.0
2023-10-18 14:10:00,52.0,52.01,51.88,51.92,35593.0,51.7332,51.7431,51.6138,51.6536,35593.0
2023-10-18 14:15:00,51.92,51.93,51.79,51.8,39001.0,51.6536,51.6635,51.5243,51.5342,39001.0
2023-10-18 14:20:00,51.78,51.87,51.76,51.83,29700.0,51.5143,51.6038,51.4944,51.564,29700.0
2023-10-18 14:25:00,51.81,51.88,51.76,51.86,17039.0,51.5442,51.6138,51.4944,51.5939,17039.0
2023-10-18 14:30:00,51.85,52.0,51.84,51.88,28788.0,51.5839,51.7332,51.574,51.6138,28788.0
2023-10-18 14:35:00,51.88,51.89,51.79,51.79,33846.0,51.6138,51.6237,51.5243,51.5243,33846.0
2023-10-18 14:40:00,51.77,51.82,51.69,51.73,42281.0,51.5044,51.5541,51.4248,51.4646,42281.0
2023-10-18 14:45:00,51.73,51.77,51.65,51.69,24647.0,51.4646,51.5044,51.385,51.4248,24647.0
2023-10-18 14:50:00,51.68,51.7,51.57,51.6,28606.0,51.4148,51.4347,51.3054,51.3352,28606.0
2023-10-18 14:55:00,51.61,51.67,51.55,51.59,38428.0,51.3452,51.4049,51.2855,51.3253,38428.0
2023-10-18 15:00:00,51.59,51.59,51.46,51.47,87883.0,51.3253,51.3253,51.1959,51.2059,87883.0
2023-10-18 15:05:00,51.46,51.47,51.24,51.37,158122.0,51.1959,51.2059,50.9771,51.1064,158122.0
2023-10-18 15:10:00,51.38,51.42,51.26,51.26,140376.0,51.1164,51.1562,50.997,50.997,140376.0
2023-10-18 15:15:00,51.26,51.35,51.22,51.31,116074.0,50.997,51.0865,50.9572,51.0467,116074.0
2023-10-18 15:20:00,51.31,51.37,51.24,51.35,90422.0,51.0467,51.1064,50.9771,51.0865,90422.0
2023-10-18 15:25:00,51.35,51.4,51.3,51.32,79294.0,51.0865,51.1363,51.0368,51.0567,79294.0
2023-10-18 15:30:00,51.32,51.37,51.23,51.3,179929.0,51.0567,51.1064,50.9671,51.0368,179929.0
2023-10-18 15:35:00,51.3,51.48,51.27,51.41,72986.0,51.0368,51.2158,51.0069,51.1462,72986.0
2023-10-18 15:40:00,51.4,51.45,51.37,51.39,86279.0,51.1363,51.186,51.1064,51.1263,86279.0
2023-10-18 15:45:00,51.39,51.39,51.2,51.25,195032.0,51.1263,51.1263,50.9373,50.987,195032.0
2023-10-18 15:50:00,51.26,51.46,51.23,51.46,188983.0,50.997,51.1959,50.9671,51.1959,188983.0
2023-10-18 15:55:00,51.46,51.55,51.42,51.46,591016.0,51.1959,51.2855,51.1562,51.1959,591016.0
2023-10-19 09:30:00,52.07,52.47,51.7,51.78,144877.0,51.8028,52.2008,51.4347,51.5143,144877.0
2023-10-19 09:35:00,51.72,51.8,51.35,51.41,143829.0,51.4546,51.5342,51.0865,51.1462,143829.0
2023-10-19 09:40:00,51.42,51.45,51.02,51.12,123669.0,51.1562,51.186,50.7582,50.8577,123669.0
2023-10-19 09:45:00,51.13,51.16,50.77,51.02,210459.0,50.8676,50.8975,50.5095,50.7582,210459.0
2023-10-19 09:50:00,51.02,51.53,50.97,51.38,151998.0,50.7582,51.2656,50.7085,51.1164,151998.0
2023-10-19 09:55:00,51.41,51.46,51.3,51.36,79105.0,51.1462,51.1959,51.0368,51.0965,79105.0
2023-10-19 10:00:00,51.38,51.59,51.29,51.55,119048.0,51.1164,51.3253,51.0268,51.2855,119048.0
2023-10-19 10:05:00,51.52,51.71,51.48,51.55,55671.0,51.2556,51.4447,51.2158,51.2855,55671.0
2023-10-19 10:10:00,51.55,52.08,51.54,51.89,111714.0,51.2855,51.8128,51.2755,51.6237,111714.0
2023-10-19 10:15:00,51.91,51.92,51.53,51.56,87420.0,51.6436,51.6536,51.2656,51.2954,87420.0
2023-10-19 10:20:00,51.55,51.64,51.44,51.58,36178.0,51.2855,51.375,51.1761,51.3153,36178.0
2023-10-19 10:25:00,51.57,51.59,51.11,51.16,116759.0,51.3054,51.3253,50.8477,50.8975,116759.0
2023-10-19 10:30:00,51.12,51.4,51.11,51.38,81734.0,50.8577,51.1363,50.8477,51.1164,81734.0
2023-10-19 10:35:00,51.38,51.58,51.37,51.53,38280.0,51.1164,51.3153,51.1064,51.2656,38280.0
2023-10-19 10:40:00,51.52,51.6,51.4,51.44,60269.0,51.2556,51.3352,51.1363,51.1761,60269.0
2023-10-19 10:45:00,51.43,51.48,51.35,51.47,37306.0,51.1661,51.2158,51.0865,51.2059,37306.0
2023-10-19 10:50:00,51.48,51.59,51.36,51.45,39336.0,51.2158,51.3253,51.0965,51.186,39336.0
2023-10-19 10:55:00,51.45,51.57,51.41,51.47,42383.0,51.186,51.3054,51.1462,51.2059,42383.0
2023-10-19 11:00:00,51.47,51.6,51.45,51.56,45929.0,51.2059,51.3352,51.186,51.2954,45929.0
2023-10-19 11:05:00,51.58,51.62,51.46,51.49,34636.0,51.3153,51.3551,51.1959,51.2258,34636.0
2023-10-19 11:10:00,51.49,51.56,51.38,51.39,43004.0,51.2258,51.2954,51.1164,51.1263,43004.0
2023-10-19 11:15:00,51.38,51.41,51.16,51.28,47437.0,51.1164,51.1462,50.8975,51.0169,47437.0
2023-10-19 11:20:00,51.28,51.32,51.18,51.31,30333.0,51.0169,51.0567,50.9174,51.0467,30333.0
2023-10-19 11:25:00,51.34,51.34,51.17,51.32,55879.0,51.0766,51.0766,50.9074,51.0567,55879.0
2023-10-19 11:30:00,51.31,51.44,51.27,51.44,38100.0,51.0467,51.1761,51.0069,51.1761,38100.0
2023-10-19 11:35:00,51.43,51.51,51.4,51.44,28891.0,51.1661,51.2457,51.1363,51.1761,28891.0
2023-10-19 11:40:00,51.42,51.49,51.39,51.48,22138.0,51.1562,51.2258,51.1263,51.2158,22138.0
2023-10-19 11:45:00,51.48,51.65,51.48,51.61,27787.0,51.2158,51.385,51.2158,51.3452,27787.0
2023-10-19 11:50:00,51.6,51.68,51.57,51.58,29024.0,51.3352,51.4148,51.3054,51.3153,29024.0
2023-10-19 11:55:00,51.58,51.61,51.43,51.43,21447.0,51.3153,51.3452,51.1661,51.1661,21447.0
2023-10-19 12:00:00,51.44,51.86,51.25,51.61,95971.0,51.1761,51.5939,50.987,51.3452,95971.0
2023-10-19 12:05:00,51.61,51.66,51.42,51.42,42388.0,51.3452,51.3949,51.1562,51.1562,42388.0
2023-10-19 12:10:00,51.43,51.51,51.36,51.38,33093.0,51.1661,51.2457,51.0965,51.1164,33093.0
2023-10-19 12:15:00,51.39,51.67,51.33,51.65,39055.0,51.1263,51.4049,51.0666,51.385,39055.0
2023-10-19 12:20:00,51.64,51.86,51.63,51.79,96594.0,51.375,51.5939,51.3651,51.5243,96594.0
2023-10-19 12:25:00,51.78,51.8,51.45,51.51,45068.0,51.5143,51.5342,51.186,51.2457,45068.0
2023-10-19 12:30:00,51.51,51.56,51.09,51.15,72336.0,51.2457,51.2954,50.8278,50.8875,72336.0
2023-10-19 12:35:00,51.14,51.16,50.98,51.12,83803.0,50.8776,50.8975,50.7184,50.8577,83803.0
2023-10-19 12:40:00,51.12,51.35,51.07,51.21,53926.0,50.8577,51.0865,50.8079,50.9472,53926.0
2023-10-19 12:45:00,51.24,51.66,51.24,51.66,103347.0,50.9771,51.3949,50.9771,51.3949,103347.0
2023-10-19 12:50:00,51.67,51.68,51.42,51.63,190786.0,51.4049,51.4148,51.1562,51.3651,190786.0
2023-10-19 12:55:00,51.62,51.73,51.52,51.59,50668.0,51.3551,51.4646,51.2556,51.3253,50668.0
2023-10-19 13:00:00,51.6,51.78,51.58,51.62,47901.0,51.3352,51.5143,51.3153,51.3551,47901.0
2023-10-19 13:05:00,51.58,51.83,51.58,51.73,36234.0,51.3153,51.564,51.3153,51.4646,36234.0
2023-10-19 13:10:00,51.72,51.83,51.64,51.65,139235.0,51.4546,51.564,51.375,51.385,139235.0
2023-10-19 13:15:00,51.67,51.76,51.55,51.69,73130.0,51.4049,51.4944,51.2855,51.4248,73130.0
2023-10-19 13:20:00,51.7,51.74,51.58,51.63,31308.0,51.4347,51.4745,51.3153,51.3651,31308.0
2023-10-19 13:25:00,51.65,51.72,51.5,51.58,63022.0,51.385,51.4546,51.2357,51.3153,63022.0
2023-10-19 13:30:00,51.59,51.7,51.43,51.48,33649.0,51.3253,51.4347,51.1661,51.2158,33649.0
2023-10-19 13:35:00,51.49,51.49,51.2,51.25,36682.0,51.2258,51.2258,50.9373,50.987,36682.0
2023-10-19 13:40:00,51.27,51.28,51.11,51.15,25405.0,51.0069,51.0169,50.8477,50.8875,25405.0
2023-10-19 13:45:00,51.16,51.22,51.11,51.19,37261.0,50.8975,50.9572,50.8477,50.9273,37261.0
2023-10-19 13:50:00,51.22,51.32,51.22,51.25,32797.0,50.9572,51.0567,50.9572,50.987,32797.0
2023-10-19 13:55:00,51.28,51.42,51.24,51.3,26001.0,51.0169,51.1562,50.9771,51.0368,26001.0
2023-10-19 14:00:00,51.29,51.38,51.22,51.27,21111.0,51.0268,51.1164,50.9572,51.0069,21111.0
2023-10-19 14:05:00,51.26,51.33,51.2,51.23,31154.0,50.997,51.0666,50.9373,50.9671,31154.0
2023-10-19 14:10:00,51.24,51.4,51.24,51.32,22215.0,50.9771,51.1363,50.9771,51.0567,22215.0
2023-10-19 14:15:00,51.32,51.41,51.24,51.27,38529.0,51.0567,51.1462,50.9771,51.0069,38529.0
2023-10-19 14:20:00,51.31,51.37,51.19,51.25,37052.0,51.0467,51.1064,50.9273,50.987,37052.0
2023-10-19 14:25:00,51.25,51.35,51.24,51.29,34936.0,50.987,51.0865,50.9771,51.0268,34936.0
2023-10-19 14:30:00,51.27,51.27,51.0,51.01,40032.0,51.0069,51.0069,50.7383,50.7483,40032.0
2023-10-19 14:35:00,51.01,51.01,50.79,50.89,98697.0,50.7483,50.7483,50.5294,50.6289,98697.0
2023-10-19 14:40:00,50.88,50.89,50.76,50.8,46906.0,50.6189,50.6289,50.4995,50.5393,46906.0
2023-10-19 14:45:00,50.8,50.84,50.7,50.77,71962.0,50.5393,50.5791,50.4398,50.5095,71962.0
2023-10-19 14:50:00,50.76,50.86,50.73,50.77,41609.0,50.4995,50.599,50.4697,50.5095,41609.0
2023-10-19 14:55:00,50.75,50.87,50.72,50.76,43029.0,50.4896,50.609,50.4597,50.4995,43029.0
2023-10-19 15:00:00,50.75,50.91,50.74,50.89,67791.0,50.4896,50.6488,50.4796,50.6289,67791.0
2023-10-19 15:05:00,50.89,50.94,50.77,50.78,120912.0,50.6289,50.6786,50.5095,50.5194,120912.0
2023-10-19 15:10:00,50.77,50.87,50.72,50.74,68160.0,50.5095,50.609,50.4597,50.4796,68160.0
2023-10-19 15:15:00,50.74,50.8,50.67,50.78,60368.0,50.4796,50.5393,50.41,50.5194,60368.0
2023-10-19 15:20:00,50.79,50.83,50.64,50.71,83020.0,50.5294,50.5692,50.3802,50.4498,83020.0
2023-10-19 15:25:00,50.72,50.73,50.62,50.7,57100.0,50.4597,50.4697,50.3603,50.4398,57100.0
2023-10-19 15:30:00,50.7,50.78,50.66,50.77,113272.0,50.4398,50.5194,50.4001,50.5095,113272.0
2023-10-19 15:35:00,50.77,50.82,50.66,50.66,80092.0,50.5095,50.5592,50.4001,50.4001,80092.0
2023-10-19 15:40:00,50.66,50.67,50.49,50.5,111504.0,50.4001,50.41,50.2309,50.2409,111504.0
2023-10-19 15:45:00,50.5,50.69,50.46,50.68,155562.0,50.2409,50.4299,50.2011,50.42,155562.0
2023-10-19 15:50:00,50.68,50.77,50.65,50.71,263690.0,50.42,50.5095,50.3901,50.4498,263690.0
2023-10-19 15:55:00,50.71,50.74,50.62,50.66,425834.0,50.4498,50.4796,50.3603,50.4001,425834.0
2023-10-20 09:30:00,50.69,50.69,50.21,50.33,159727.0,50.4299,50.4299,49.9524,50.0717,159727.0
2023-10-20 09:35:00,50.3,50.69,50.22,50.68,72914.0,50.0419,50.4299,49.9623,50.42,72914.0
2023-10-20 09:40:00,50.69,50.8,50.58,50.69,105590.0,50.4299,50.5393,50.3205,50.4299,105590.0
2023-10-20 09:45:00,50.68,50.93,50.58,50.8,69795.0,50.42,50.6687,50.3205,50.5393,69795.0
2023-10-20 09:50:00,50.78,50.78,50.45,50.61,56920.0,50.5194,50.5194,50.1911,50.3503,56920.0
2023-10-20 09:55:00,50.61,50.78,50.49,50.5,42959.0,50.3503,50.5194,50.2309,50.2409,42959.0
2023-10-20 10:00:00,50.49,50.66,50.37,50.51,64404.0,50.2309,50.4001,50.1115,50.2508,64404.0
2023-10-20 10:05:00,50.51,50.54,50.31,50.39,44531.0,50.2508,50.2807,50.0518,50.1314,44531.0
2023-10-20 10:10:00,50.39,50.4,50.12,50.13,76419.0,50.1314,50.1414,49.8628,49.8728,76419.0
2023-10-20 10:15:00,50.11,50.28,50.05,50.14,109190.0,49.8529,50.022,49.7932,49.8827,109190.0
2023-10-20 10:20:00,50.14,50.18,50.03,50.11,83898.0,49.8827,49.9225,49.7733,49.8529,83898.0
2023-10-20 10:25:00,50.12,50.13,49.92,49.98,100832.0,49.8628,49.8728,49.6639,49.7235,100832.0
2023-10-20 10:30:00,49.98,50.05,49.83,50.0,82524.0,49.7235,49.7932,49.5743,49.7434,82524.0
2023-10-20 10:35:00,50.0,50.02,49.82,49.91,62547.0,49.7434,49.7633,49.5644,49.6539,62547.0
2023-10-20 10:40:00,49.9,49.95,49.81,49.86,60934.0,49.644,49.6937,49.5544,49.6042,60934.0
2023-10-20 10:45:00,49.84,49.9,49.77,49.79,113003.0,49.5843,49.644,49.5146,49.5345,113003.0
2023-10-20 10:50:00,49.79,49.79,49.57,49.63,108386.0,49.5345,49.5345,49.3156,49.3753,108386.0
2023-10-20 10:55:00,49.63,49.63,49.48,49.54,98830.0,49.3753,49.3753,49.2261,49.2858,98830.0
2023-10-20 11:00:00,49.53,49.62,49.47,49.54,125957.0,49.2759,49.3654,49.2162,49.2858,125957.0
2023-10-20 11:05:00,49.54,49.66,49.52,49.66,93956.0,49.2858,49.4052,49.2659,49.4052,93956.0
2023-10-20 11:10:00,49.65,49.72,49.51,49.71,65553.0,49.3952,49.4649,49.256,49.4549,65553.0
2023-10-20 11:15:00,49.7,49.73,49.43,49.48,85417.0,49.445,49.4748,49.1764,49.2261,85417.0
2023-10-20 11:20:00,49.49,49.55,49.45,49.51,90656.0,49.2361,49.2957,49.1963,49.256,90656.0
2023-10-20 11:25:00,49.51,49.53,49.41,49.49,96099.0,49.256,49.2759,49.1565,49.2361,96099.0
2023-10-20 11:30:00,49.5,49.62,49.43,49.52,102824.0,49.246,49.3654,49.1764,49.2659,102824.0
2023-10-20 11:35:00,49.51,49.61,49.49,49.54,98942.0,49.256,49.3554,49.2361,49.2858,98942.0
2023-10-20 11:40:00,49.53,49.56,49.45,49.48,56670.0,49.2759,49.3057,49.1963,49.2261,56670.0
2023-10-20 11:45:00,49.48,49.71,49.47,49.71,128496.0,49.2261,49.4549,49.2162,49.4549,128496.0
2023-10-20 11:50:00,49.7,49.74,49.62,49.68,70961.0,49.445,49.4848,49.3654,49.4251,70961.0
2023-10-20 11:55:00,49.67,49.82,49.66,49.78,73885.0,49.4151,49.5644,49.4052,49.5246,73885.0
2023-10-20 12:00:00,49.78,49.8,49.64,49.68,67714.0,49.5246,49.5445,49.3853,49.4251,67714.0
2023-10-20 12:05:00,49.68,49.72,49.6,49.6,57135.0,49.4251,49.4649,49.3455,49.3455,57135.0
2023-10-20 12:10:00,49.61,49.66,49.58,49.59,34951.0,49.3554,49.4052,49.3256,49.3355,34951.0
2023-10-20 12:15:00,49.59,49.71,49.56,49.7,30607.0,49.3355,49.4549,49.3057,49.445,30607.0
2023-10-20 12:20:00,49.7,49.83,49.67,49.78,72094.0,49.445,49.5743,49.4151,49.5246,72094.0
2023-10-20 12:25:00,49.75,49.77,49.67,49.67,36766.0,49.4947,49.5146,49.4151,49.4151,36766.0
2023-10-20 12:30:00,49.67,49.79,49.66,49.78,31637.0,49.4151,49.5345,49.4052,49.5246,31637.0
2023-10-20 12:35:00,49.8,49.85,49.74,49.76,37285.0,49.5445,49.5942,49.4848,49.5047,37285.0
2023-10-20 12:40:00,49.78,49.78,49.68,49.72,25200.0,49.5246,49.5246,49.4251,49.4649,25200.0
2023-10-20 12:45:00,49.72,49.94,49.71,49.91,74087.0,49.4649,49.6837,49.4549,49.6539,74087.0
2023-10-20 12:50:00,49.9,49.93,49.8,49.88,58558.0,49.644,49.6738,49.5445,49.6241,58558.0
2023-10-20 12:55:00,49.87,50.0,49.84,49.97,51179.0,49.6141,49.7434,49.5843,49.7136,51179.0
2023-10-20 13:00:00,49.97,49.99,49.89,49.91,36035.0,49.7136,49.7335,49.634,49.6539,36035.0
2023-10-20 13:05:00,49.92,49.93,49.78,49.8,45371.0,49.6639,49.6738,49.5246,49.5445,45371.0
2023-10-20 13:10:00,49.8,49.85,49.78,49.8,38292.0,49.5445,49.5942,49.5246,49.5445,38292.0
2023-10-20 13:15:00,49.8,50.13,49.76,50.1,112846.0,49.5445,49.8728,49.5047,49.8429,112846.0
2023-10-20 13:20:00,50.09,50.15,49.99,50.01,76152.0,49.833,49.8927,49.7335,49.7534,76152.0
2023-10-20 13:25:00,49.99,50.06,49.93,50.04,47939.0,49.7335,49.8031,49.6738,49.7832,47939.0
2023-10-20 13:30:00,50.05,50.1,49.97,50.06,56822.0,49.7932,49.8429,49.7136,49.8031,56822.0
2023-10-20 13:35:00,50.06,50.11,50.03,50.03,36290.0,49.8031,49.8529,49.7733,49.7733,36290.0
2023-10-20 13:40:00,50.06,50.22,50.03,50.13,172018.0,49.8031,49.9623,49.7733,49.8728,172018.0
2023-10-20 13:45:00,50.12,50.13,49.87,49.89,39319.0,49.8628,49.8728,49.6141,49.634,39319.0
2023-10-20 13:50:00,49.89,49.95,49.84,49.87,41474.0,49.634,49.6937,49.5843,49.6141,41474.0
2023-10-20 13:55:00,49.86,50.01,49.84,49.98,72477.0,49.6042,49.7534,49.5843,49.7235,72477.0
2023-10-20 14:00:00,49.98,50.0,49.91,49.94,57472.0,49.7235,49.7434,49.6539,49.6837,57472.0
2023-10-20 14:05:00,49.93,49.98,49.85,49.92,33182.0,49.6738,49.7235,49.5942,49.6639,33182.0
2023-10-20 14:10:00,49.92,49.92,49.77,49.79,167110.0,49.6639,49.6639,49.5146,49.5345,167110.0
2023-10-20 14:15:00,49.78,49.81,49.63,49.68,64800.0,49.5246,49.5544,49.3753,49.4251,64800.0
2023-10-20 14:20:00,49.67,49.77,49.67,49.73,60102.0,49.4151,49.5146,49.4151,49.4748,60102.0
2023-10-20 14:25:00,49.74,49.74,49.66,49.67,39237.0,49.4848,49.4848,49.4052,49.4151,39237.0
2023-10-20 14:30:00,49.68,49.73,49.65,49.71,40722.0,49.4251,49.4748,49.3952,49.4549,40722.0
2023-10-20 14:35:00,49.7,49.78,49.57,49.59,71889.0,49.445,49.5246,49.3156,49.3355,71889.0
2023-10-20 14:40:00,49.59,49.62,49.55,49.61,39395.0,49.3355,49.3654,49.2957,49.3554,39395.0
2023-10-20 14:45:00,49.6,49.67,49.58,49.64,68222.0,49.3455,49.4151,49.3256,49.3853,68222.0
2023-10-20 14:50:00,49.65,49.74,49.62,49.72,59624.0,49.3952,49.4848,49.3654,49.4649,59624.0
2023-10-20 14:55:00,49.72,49.85,49.7,49.71,52409.0,49.4649,49.5942,49.445,49.4549,52409.0
2023-10-20 15:00:00,49.73,49.78,49.68,49.69,49627.0,49.4748,49.5246,49.4251,49.435,49627.0
2023-10-20 15:05:00,49.7,49.72,49.58,49.59,100439.0,49.445,49.4649,49.3256,49.3355,100439.0
2023-10-20 15:10:00,49.6,49.65,49.56,49.62,42561.0,49.3455,49.3952,49.3057,49.3654,42561.0
2023-10-20 15:15:00,49.62,49.71,49.56,49.7,51456.0,49.3654,49.4549,49.3057,49.445,51456.0
2023-10-20 15:20:00,49.69,49.69,49.53,49.57,43413.0,49.435,49.435,49.2759,49.3156,43413.0
2023-10-20 15:25:00,49.57,49.59,49.48,49.54,87689.0,49.3156,49.3355,49.2261,49.2858,87689.0
2023-10-20 15:30:00,49.55,49.6,49.53,49.57,108134.0,49.2957,49.3455,49.2759,49.3156,108134.0
2023-10-20 15:35:00,49.57,49.62,49.53,49.57,87108.0,49.3156,49.3654,49.2759,49.3156,87108.0
2023-10-20 15:40:00,49.57,49.57,49.45,49.48,110318.0,49.3156,49.3156,49.1963,49.2261,110318.0
2023-10-20 15:45:00,49.48,49.49,49.4,49.46,125872.0,49.2261,49.2361,49.1465,49.2062,125872.0
2023-10-20 15:50:00,49.46,49.47,49.33,49.37,232412.0,49.2062,49.2162,49.0769,49.1167,232412.0
2023-10-20 15:55:00,49.38,49.51,49.38,49.48,440243.0,49.1266,49.256,49.1266,49.2261,440243.0
2023-10-23 09:30:00,49.12,49.38,48.75,48.77,168486.0,48.868,49.1266,48.4999,48.5198,168486.0
2023-10-23 09:35:00,48.75,48.75,48.42,48.56,135233.0,48.4999,48.4999,48.1715,48.3108,135233.0
2023-10-23 09:40:00,48.56,48.58,48.16,48.2,112365.0,48.3108,48.3307,47.9129,47.9527,112365.0
2023-10-23 09:45:00,48.2,48.8,48.17,48.77,247696.0,47.9527,48.5496,47.9228,48.5198,247696.0
2023-10-23 09:50:00,48.77,48.79,48.49,48.61,147534.0,48.5198,48.5396,48.2412,48.3606,147534.0
2023-10-23 09:55:00,48.61,48.92,48.6,48.78,104679.0,48.3606,48.669,48.3506,48.5297,104679.0
2023-10-23 10:00:00,48.77,48.81,48.57,48.71,113942.0,48.5198,48.5595,48.3208,48.4601,113942.0
2023-10-23 10:05:00,48.71,48.81,48.56,48.57,135731.0,48.4601,48.5595,48.3108,48.3208,135731.0
2023-10-23 10:10:00,48.6,48.87,48.6,48.87,131712.0,48.3506,48.6192,48.3506,48.6192,131712.0
2023-10-23 10:15:00,48.86,49.18,48.75,49.18,136991.0,48.6093,48.9276,48.4999,48.9276,136991.0
2023-10-23 10:20:00,49.17,49.26,49.09,49.17,278509.0,48.9177,49.0072,48.8381,48.9177,278509.0
2023-10-23 10:25:00,49.17,49.2,49.0,49.12,124724.0,48.9177,48.9475,48.7486,48.868,124724.0
2023-10-23 10:30:00,49.12,49.18,48.87,48.88,101258.0,48.868,48.9276,48.6192,48.6292,101258.0
2023-10-23 10:35:00,48.89,49.13,48.8,49.06,136635.0,48.6391,48.8779,48.5496,48.8083,136635.0
2023-10-23 10:40:00,49.11,49.2,49.03,49.15,46043.0,48.858,48.9475,48.7784,48.8978,46043.0
2023-10-23 10:45:00,49.15,49.15,48.97,49.06,81999.0,48.8978,48.8978,48.7187,48.8083,81999.0
2023-10-23 10:50:00,49.07,49.1,48.96,48.99,66152.0,48.8182,48.8481,48.7088,48.7386,66152.0
2023-10-23 10:55:00,48.99,49.09,48.93,49.09,51023.0,48.7386,48.8381,48.6789,48.8381,51023.0
2023-10-23 11:00:00,49.1,49.11,48.99,49.05,28945.0,48.8481,48.858,48.7386,48.7983,28945.0
2023-10-23 11:05:00,49.05,49.17,49.01,49.13,41042.0,48.7983,48.9177,48.7585,48.8779,41042.0
2023-10-23 11:10:00,49.13,49.33,49.07,49.3,137676.0,48.8779,49.0769,48.8182,49.047,137676.0
2023-10-23 11:15:00,49.3,49.52,49.29,49.48,224165.0,49.047,49.2659,49.0371,49.2261,224165.0
2023-10-23 11:20:00,49.48,49.59,49.39,49.45,89434.0,49.2261,49.3355,49.1366,49.1963,89434.0
2023-10-23 11:25:00,49.45,49.47,49.32,49.36,85393.0,49.1963,49.2162,49.0669,49.1067,85393.0
2023-10-23 11:30:00,49.35,49.5,49.3,49.47,47324.0,49.0968,49.246,49.047,49.2162,47324.0
2023-10-23 11:35:00,49.48,49.52,49.38,49.49,72226.0,49.2261,49.2659,49.1266,49.2361,72226.0
2023-10-23 11:40:00,49.48,49.49,49.37,49.37,65760.0,49.2261,49.2361,49.1167,49.1167,65760.0
2023-10-23 11:45:00,49.36,49.39,49.29,49.32,33907.0,49.1067,49.1366,49.0371,49.0669,33907.0
2023-10-23 11:50:00,49.31,49.34,49.26,49.29,20589.0,49.057,49.0868,49.0072,49.0371,20589.0
2023-10-23 11:55:00,49.29,49.33,49.23,49.32,41296.0,49.0371,49.0769,48.9774,49.0669,41296.0
2023-10-23 12:00:00,49.32,49.32,49.19,49.26,52501.0,49.0669,49.0669,48.9376,49.0072,52501.0
2023-10-23 12:05:00,49.27,49.37,49.24,49.3,54878.0,49.0172,49.1167,48.9873,49.047,54878.0
2023-10-23 12:10:00,49.31,49.35,49.26,49.31,30292.0,49.057,49.0968,49.0072,49.057,30292.0
2023-10-23 12:15:00,49.31,49.56,49.29,49.38,76643.0,49.057,49.3057,49.0371,49.1266,76643.0
2023-10-23 12:20:00,49.38,49.48,49.3,49.44,53738.0,49.1266,49.2261,49.047,49.1863,53738.0
2023-10-23 12:25:00,49.46,49.53,49.42,49.5,36060.0,49.2062,49.2759,49.1664,49.246,36060.0
2023-10-23 12:30:00,49.5,49.58,49.4,49.4,45811.0,49.246,49.3256,49.1465,49.1465,45811.0
2023-10-23 12:35:00,49.45,49.58,49.38,49.54,31000.0,49.1963,49.3256,49.1266,49.2858,31000.0
2023-10-23 12:40:00,49.54,49.56,49.46,49.48,23371.0,49.2858,49.3057,49.2062,49.2261,23371.0
2023-10-23 12:45:00,49.49,49.53,49.44,49.45,27374.0,49.2361,49.2759,49.1863,49.1963,27374.0
2023-10-23 12:50:00,49.46,49.59,49.45,49.58,29321.0,49.2062,49.3355,49.1963,49.3256,29321.0
2023-10-23 12:55:00,49.58,49.89,49.57,49.89,52882.0,49.3256,49.634,49.3156,49.634,52882.0
2023-10-23 13:00:00,49.89,49.9,49.69,49.71,54027.0,49.634,49.644,49.435,49.4549,54027.0
2023-10-23 13:05:00,49.7,49.78,49.68,49.71,31406.0,49.445,49.5246,49.4251,49.4549,31406.0
2023-10-23 13:10:00,49.72,49.72,49.55,49.62,52254.0,49.4649,49.4649,49.2957,49.3654,52254.0
2023-10-23 13:15:00,49.61,49.61,49.41,49.42,50713.0,49.3554,49.3554,49.1565,49.1664,50713.0
2023-10-23 13:20:00,49.41,49.56,49.4,49.52,49922.0,49.1565,49.3057,49.1465,49.2659,49922.0
2023-10-23 13:25:00,49.52,49.57,49.49,49.52,27055.0,49.2659,49.3156,49.2361,49.2659,27055.0
2023-10-23 13:30:00,49.52,49.56,49.45,49.54,26145.0,49.2659,49.3057,49.1963,49.2858,26145.0
2023-10-23 13:35:00,49.54,49.65,49.54,49.62,37008.0,49.2858,49.3952,49.2858,49.3654,37008.0
2023-10-23 13:40:00,49.61,49.64,49.55,49.63,37141.0,49.3554,49.3853,49.2957,49.3753,37141.0
2023-10-23 13:45:00,49.63,49.7,49.57,49.68,30777.0,49.3753,49.445,49.3156,49.4251,30777.0
2023-10-23 13:50:00,49.68,49.7,49.58,49.59,31502.0,49.4251,49.445,49.3256,49.3355,31502.0
2023-10-23 13:55:00,49.59,49.59,49.45,49.5,46189.0,49.3355,49.3355,49.1963,49.246,46189.0
2023-10-23 14:00:00,49.49,49.59,49.45,49.55,119444.0,49.2361,49.3355,49.1963,49.2957,119444.0
2023-10-23 14:05:00,49.55,49.6,49.53,49.57,34065.0,49.2957,49.3455,49.2759,49.3156,34065.0
2023-10-23 14:10:00,49.57,49.58,49.45,49.49,23029.0,49.3156,49.3256,49.1963,49.2361,23029.0
2023-10-23 14:15:00,49.51,49.52,49.4,49.41,56909.0,49.256,49.2659,49.1465,49.1565,56909.0
2023-10-23 14:20:00,49.43,49.48,49.37,49.46,32137.0,49.1764,49.2261,49.1167,49.2062,32137.0
2023-10-23 14:25:00,49.45,49.49,49.38,49.41,26263.0,49.1963,49.2361,49.1266,49.1565,26263.0
2023-10-23 14:30:00,49.41,49.44,49.36,49.37,25055.0,49.1565,49.1863,49.1067,49.1167,25055.0
2023-10-23 14:35:00,49.37,49.42,49.34,49.41,33886.0,49.1167,49.1664,49.0868,49.1565,33886.0
2023-10-23 14:40:00,49.42,49.48,49.23,49.26,64878.0,49.1664,49.2261,48.9774,49.0072,64878.0
2023-10-23 14:45:00,49.28,49.36,49.23,49.3,45384.0,49.0271,49.1067,48.9774,49.047,45384.0
2023-10-23 14:50:00,49.3,49.31,49.19,49.3,37947.0,49.047,49.057,48.9376,49.047,37947.0
2023-10-23 14:55:00,49.32,49.34,49.12,49.24,54204.0,49.0669,49.0868,48.868,48.9873,54204.0
2023-10-23 15:00:00,49.24,49.36,49.22,49.34,100258.0,48.9873,49.1067,48.9674,49.0868,100258.0
2023-10-23 15:05:00,49.34,49.35,49.2,49.24,69547.0,49.0868,49.0968,48.9475,48.9873,69547.0
2023-10-23 15:10:00,49.23,49.23,48.98,49.0,221398.0,48.9774,48.9774,48.7287,48.7486,221398.0
2023-10-23 15:15:00,49.0,49.28,48.97,49.25,91716.0,48.7486,49.0271,48.7187,48.9973,91716.0
2023-10-23 15:20:00,49.26,49.27,49.06,49.11,72076.0,49.0072,49.0172,48.8083,48.858,72076.0
2023-10-23 15:25:00,49.1,49.19,49.07,49.15,48930.0,48.8481,48.9376,48.8182,48.8978,48930.0
2023-10-23 15:30:00,49.14,49.2,49.05,49.15,107151.0,48.8879,48.9475,48.7983,48.8978,107151.0
2023-10-23 15:35:00,49.15,49.16,49.04,49.08,62251.0,48.8978,48.9078,48.7884,48.8282,62251.0
2023-10-23 15:40:00,49.08,49.18,49.06,49.1,104237.0,48.8282,48.9276,48.8083,48.8481,104237.0
2023-10-23 15:45:00,49.09,49.24,49.06,49.21,109624.0,48.8381,48.9873,48.8083,48.9575,109624.0
2023-10-23 15:50:00,49.21,49.22,49.07,49.08,214550.0,48.9575,48.9674,48.8182,48.8282,214550.0
2023-10-23 15:55:00,49.08,49.13,49.02,49.02,448068.0,48.8282,48.8779,48.7685,48.7685,448068.0
2023-10-24 09:30:00,49.66,49.7,48.95,49.25,256034.0,49.4052,49.445,48.6988,48.9973,256034.0
2023-10-24 09:35:00,49.25,49.49,49.08,49.48,113619.0,48.9973,49.2361,48.8282,49.2261,113619.0
2023-10-24 09:40:00,49.49,49.68,49.32,49.49,160907.0,49.2361,49.4251,49.0669,49.2361,160907.0
2023-10-24 09:45:00,49.47,49.47,49.2,49.22,124408.0,49.2162,49.2162,48.9475,48.9674,124408.0
2023-10-24 09:50:00,49.2,49.44,49.12,49.21,69018.0,48.9475,49.1863,48.868,48.9575,69018.0
2023-10-24 09:55:00,49.17,49.47,49.1,49.45,84676.0,48.9177,49.2162,48.8481,49.1963,84676.0
2023-10-24 10:00:00,49.45,49.46,49.23,49.31,103882.0,49.1963,49.2062,48.9774,49.057,103882.0
2023-10-24 10:05:00,49.35,49.49,49.33,49.48,85211.0,49.0968,49.2361,49.0769,49.2261,85211.0
2023-10-24 10:10:00,49.48,49.51,49.32,49.44,60761.0,49.2261,49.256,49.0669,49.1863,60761.0
2023-10-24 10:15:00,49.45,49.47,49.31,49.32,45297.0,49.1963,49.2162,49.057,49.0669,45297.0
2023-10-24 10:20:00,49.32,49.67,49.32,49.62,81471.0,49.0669,49.4151,49.0669,49.3654,81471.0
2023-10-24 10:25:00,49.63,49.64,49.48,49.64,62878.0,49.3753,49.3853,49.2261,49.3853,62878.0
2023-10-24 10:30:00,49.64,49.73,49.55,49.61,66770.0,49.3853,49.4748,49.2957,49.3554,66770.0
2023-10-24 10:35:00,49.61,49.81,49.54,49.77,72318.0,49.3554,49.5544,49.2858,49.5146,72318.0
2023-10-24 10:40:00,49.77,49.77,49.62,49.76,33311.0,49.5146,49.5146,49.3654,49.5047,33311.0
2023-10-24 10:45:00,49.76,49.85,49.67,49.75,100591.0,49.5047,49.5942,49.4151,49.4947,100591.0
2023-10-24 10:50:00,49.76,49.78,49.54,49.55,40414.0,49.5047,49.5246,49.2858,49.2957,40414.0
2023-10-24 10:55:00,49.61,49.63,49.47,49.51,72702.0,49.3554,49.3753,49.2162,49.256,72702.0
2023-10-24 11:00:00,49.51,49.56,49.4,49.53,67297.0,49.256,49.3057,49.1465,49.2759,67297.0
2023-10-24 11:05:00,49.54,49.54,49.39,49.41,39519.0,49.2858,49.2858,49.1366,49.1565,39519.0
2023-10-24 11:10:00,49.42,49.5,49.36,49.41,45526.0,49.1664,49.246,49.1067,49.1565,45526.0
2023-10-24 11:15:00,49.41,49.45,49.34,49.4,36265.0,49.1565,49.1963,49.0868,49.1465,36265.0
2023-10-24 11:20:00,49.41,49.44,49.2,49.3,42873.0,49.1565,49.1863,48.9475,49.047,42873.0
2023-10-24 11:25:00,49.29,49.31,49.23,49.25,38596.0,49.0371,49.057,48.9774,48.9973,38596.0
2023-10-24 11:30:00,49.24,49.25,49.14,49.14,144288.0,48.9873,48.9973,48.8879,48.8879,144288.0
2023-10-24 11:35:00,49.13,49.13,48.94,48.97,57442.0,48.8779,48.8779,48.6889,48.7187,57442.0
2023-10-24 11:40:00,48.99,49.08,48.98,49.04,40927.0,48.7386,48.8282,48.7287,48.7884,40927.0
2023-10-24 11:45:00,49.03,49.12,48.99,49.1,121469.0,48.7784,48.868,48.7386,48.8481,121469.0
2023-10-24 11:50:00,49.1,49.26,49.1,49.24,66886.0,48.8481,49.0072,48.8481,48.9873,66886.0
2023-10-24 11:55:00,49.23,49.32,49.18,49.32,34842.0,48.9774,49.0669,48.9276,49.0669,34842.0
2023-10-24 12:00:00,49.31,49.39,49.26,49.29,38459.0,49.057,49.1366,49.0072,49.0371,38459.0
2023-10-24 12:05:00,49.29,49.35,49.26,49.31,21857.0,49.0371,49.0968,49.0072,49.057,21857.0
2023-10-24 12:10:00,49.32,49.37,49.29,49.33,23906.0,49.0669,49.1167,49.0371,49.0769,23906.0
2023-10-24 12:15:00,49.32,49.33,49.19,49.21,32310.0,49.0669,49.0769,48.9376,48.9575,32310.0
2023-10-24 12:20:00,49.21,49.23,49.13,49.13,32368.0,48.9575,48.9774,48.8779,48.8779,32368.0
2023-10-24 12:25:00,49.12,49.15,49.02,49.06,32938.0,48.868,48.8978,48.7685,48.8083,32938.0
2023-10-24 12:30:00,49.06,49.11,49.03,49.07,20207.0,48.8083,48.858,48.7784,48.8182,20207.0
2023-10-24 12:35:00,49.07,49.07,48.95,48.99,27055.0,48.8182,48.8182,48.6988,48.7386,27055.0
2023-10-24 12:40:00,48.98,49.01,48.93,48.96,20372.0,48.7287,48.7585,48.6789,48.7088,20372.0
2023-10-24 12:45:00,48.96,49.05,48.94,48.99,54178.0,48.7088,48.7983,48.6889,48.7386,54178.0
2023-10-24 12:50:00,49.01,49.04,48.95,49.03,28869.0,48.7585,48.7884,48.6988,48.7784,28869.0
2023-10-24 12:55:00,49.03,49.04,48.99,49.01,33321.0,48.7784,48.7884,48.7386,48.7585,33321.0
2023-10-24 13:00:00,49.0,49.05,49.0,49.03,57683.0,48.7486,48.7983,48.7486,48.7784,57683.0
2023-10-24 13:05:00,49.03,49.24,49.03,49.21,59314.0,48.7784,48.9873,48.7784,48.9575,59314.0
2023-10-24 13:10:00,49.22,49.23,49.01,49.05,28852.0,48.9674,48.9774,48.7585,48.7983,28852.0
2023-10-24 13:15:00,49.05,49.08,49.02,49.05,24645.0,48.7983,48.8282,48.7685,48.7983,24645.0
2023-10-24 13:20:00,49.06,49.13,49.05,49.12,29528.0,48.8083,48.8779,48.7983,48.868,29528.0
2023-10-24 13:25:00,49.14,49.2,49.09,49.2,58246.0,48.8879,48.9475,48.8381,48.9475,58246.0
2023-10-24 13:30:00,49.2,49.25,49.09,49.12,47223.0,48.9475,48.9973,48.8381,48.868,47223.0
2023-10-24 13:35:00,49.12,49.13,49.04,49.1,26821.0,48.868,48.8779,48.7884,48.8481,26821.0
2023-10-24 13:40:00,49.09,49.12,49.05,49.07,25863.0,48.8381,48.868,48.7983,48.8182,25863.0
2023-10-24 13:45:00,49.08,49.14,49.05,49.09,39031.0,48.8282,48.8879,48.7983,48.8381,39031.0
2023-10-24 13:50:00,49.1,49.34,49.1,49.28,151002.0,48.8481,49.0868,48.8481,49.0271,151002.0
2023-10-24 13:55:00,49.28,49.37,49.23,49.36,35109.0,49.0271,49.1167,48.9774,49.1067,35109.0
2023-10-24 14:00:00,49.35,49.43,49.32,49.38,47474.0,49.0968,49.1764,49.0669,49.1266,47474.0
2023-10-24 14:05:00,49.38,49.45,49.37,49.42,29957.0,49.1266,49.1963,49.1167,49.1664,29957.0
2023-10-24 14:10:00,49.43,49.46,49.26,49.27,54062.0,49.1764,49.2062,49.0072,49.0172,54062.0
2023-10-24 14:15:00,49.29,49.38,49.23,49.27,169878.0,49.0371,49.1266,48.9774,49.0172,169878.0
2023-10-24 14:20:00,49.26,49.33,49.22,49.32,38492.0,49.0072,49.0769,48.9674,49.0669,38492.0
2023-10-24 14:25:00,49.33,49.36,49.32,49.36,41174.0,49.0769,49.1067,49.0669,49.1067,41174.0
2023-10-24 14:30:00,49.36,49.54,49.33,49.45,64006.0,49.1067,49.2858,49.0769,49.1963,64006.0
2023-10-24 14:35:00,49.46,49.52,49.42,49.43,40002.0,49.2062,49.2659,49.1664,49.1764,40002.0
2023-10-24 14:40:00,49.43,49.45,49.38,49.43,64733.0,49.1764,49.1963,49.1266,49.1764,64733.0
2023-10-24 14:45:00,49.43,49.45,49.4,49.44,56155.0,49.1764,49.1963,49.1465,49.1863,56155.0
2023-10-24 14:50:00,49.44,49.45,49.36,49.43,50178.0,49.1863,49.1963,49.1067,49.1764,50178.0
2023-10-24 14:55:00,49.42,49.43,49.37,49.41,50505.0,49.1664,49.1764,49.1167,49.1565,50505.0
2023-10-24 15:00:00,49.41,49.53,49.39,49.44,100184.0,49.1565,49.2759,49.1366,49.1863,100184.0
2023-10-24 15:05:00,49.43,49.45,49.38,49.42,59459.0,49.1764,49.1963,49.1266,49.1664,59459.0
2023-10-24 15:10:00,49.43,49.54,49.42,49.49,96555.0,49.1764,49.2858,49.1664,49.2361,96555.0
2023-10-24 15:15:00,49.49,49.58,49.48,49.51,113491.0,49.2361,49.3256,49.2261,49.256,113491.0
2023-10-24 15:20:00,49.52,49.6,49.51,49.58,59801.0,49.2659,49.3455,49.256,49.3256,59801.0
2023-10-24 15:25:00,49.58,49.64,49.52,49.61,82800.0,49.3256,49.3853,49.2659,49.3554,82800.0
2023-10-24 15:30:00,49.62,49.7,49.61,49.62,63176.0,49.3654,49.445,49.3554,49.3654,63176.0
2023-10-24 15:35:00,49.62,49.63,49.56,49.57,58948.0,49.3654,49.3753,49.3057,49.3156,58948.0
2023-10-24 15:40:00,49.57,49.62,49.56,49.61,94441.0,49.3156,49.3654,49.3057,49.3554,94441.0
2023-10-24 15:45:00,49.61,49.65,49.55,49.59,96023.0,49.3554,49.3952,49.2957,49.3355,96023.0
2023-10-24 15:50:00,49.58,49.62,49.47,49.5,289927.0,49.3256,49.3654,49.2162,49.246,289927.0
2023-10-24 15:55:00,49.49,49.55,49.43,49.5,576108.0,49.2361,49.2957,49.1764,49.246,576108.0
2023-10-25 09:30:00,48.84,49.2,48.84,49.07,140605.0,48.5894,48.9475,48.5894,48.8182,140605.0
2023-10-25 09:35:00,49.0,49.04,48.64,48.82,106047.0,48.7486,48.7884,48.3904,48.5695,106047.0
2023-10-25 09:40:00,48.81,48.81,48.53,48.53,60705.0,48.5595,48.5595,48.281,48.281,60705.0
2023-10-25 09:45:00,48.51,48.57,48.39,48.4,77117.0,48.2611,48.3208,48.1417,48.1516,77117.0
2023-10-25 09:50:00,48.4,48.54,48.33,48.41,57989.0,48.1516,48.2909,48.082,48.1616,57989.0
2023-10-25 09:55:00,48.43,48.69,48.42,48.64,48722.0,48.1815,48.4402,48.1715,48.3904,48722.0
2023-10-25 10:00:00,48.66,48.77,48.49,48.71,59163.0,48.4103,48.5198,48.2412,48.4601,59163.0
2023-10-25 10:05:00,48.69,48.93,48.69,48.88,53520.0,48.4402,48.6789,48.4402,48.6292,53520.0
2023-10-25 10:10:00,48.85,48.85,48.55,48.56,45896.0,48.5993,48.5993,48.3009,48.3108,45896.0
2023-10-25 10:15:00,48.55,48.7,48.5,48.51,28824.0,48.3009,48.4501,48.2511,48.2611,28824.0
2023-10-25 10:20:00,48.52,48.66,48.47,48.6,38976.0,48.271,48.4103,48.2213,48.3506,38976.0
2023-10-25 10:25:00,48.61,48.63,48.53,48.58,43914.0,48.3606,48.3805,48.281,48.3307,43914.0
2023-10-25 10:30:00,48.57,48.8,48.56,48.7,63769.0,48.3208,48.5496,48.3108,48.4501,63769.0
2023-10-25 10:35:00,48.71,48.91,48.66,48.83,43534.0,48.4601,48.659,48.4103,48.5794,43534.0
2023-10-25 10:40:00,48.87,48.87,48.56,48.6,28558.0,48.6192,48.6192,48.3108,48.3506,28558.0
2023-10-25 10:45:00,48.61,48.74,48.57,48.61,35951.0,48.3606,48.4899,48.3208,48.3606,35951.0
2023-10-25 10:50:00,48.63,48.63,48.5,48.53,42414.0,48.3805,48.3805,48.2511,48.281,42414.0
2023-10-25 10:55:00,48.53,48.59,48.51,48.56,48920.0,48.281,48.3407,48.2611,48.3108,48920.0
2023-10-25 11:00:00,48.58,48.8,48.57,48.74,54108.0,48.3307,48.5496,48.3208,48.4899,54108.0
2023-10-25 11:05:00,48.73,48.88,48.69,48.8,98380.0,48.48,48.6292,48.4402,48.5496,98380.0
2023-10-25 11:10:00,48.81,48.86,48.73,48.84,45516.0,48.5595,48.6093,48.48,48.5894,45516.0
2023-10-25 11:15:00,48.82,48.87,48.73,48.8,37375.0,48.5695,48.6192,48.48,48.5496,37375.0
2023-10-25 11:20:00,48.8,48.84,48.53,48.54,39514.0,48.5496,48.5894,48.281,48.2909,39514.0
2023-10-25 11:25:00,48.54,48.59,48.42,48.52,39833.0,48.2909,48.3407,48.1715,48.271,39833.0
2023-10-25 11:30:00,48.52,48.58,48.46,48.58,41771.0,48.271,48.3307,48.2113,48.3307,41771.0
2023-10-25 11:35:00,48.57,48.66,48.51,48.64,56589.0,48.3208,48.4103,48.2611,48.3904,56589.0
2023-10-25 11:40:00,48.63,48.67,48.47,48.56,63076.0,48.3805,48.4203,48.2213,48.3108,63076.0
2023-10-25 11:45:00,48.55,48.64,48.38,48.42,28597.0,48.3009,48.3904,48.1318,48.1715,28597.0
2023-10-25 11:50:00,48.39,48.39,48.24,48.28,46745.0,48.1417,48.1417,47.9925,48.0323,46745.0
2023-10-25 11:55:00,48.28,48.34,48.25,48.33,18132.0,48.0323,48.092,48.0024,48.082,18132.0
2023-10-25 12:00:00,48.3,48.4,48.23,48.25,51605.0,48.0522,48.1516,47.9825,48.0024,51605.0
2023-10-25 12:05:00,48.25,48.29,48.17,48.17,23179.0,48.0024,48.0422,47.9228,47.9228,23179.0
2023-10-25 12:10:00,48.17,48.22,48.14,48.15,28121.0,47.9228,47.9726,47.893,47.9029,28121.0
2023-10-25 12:15:00,48.15,48.2,48.07,48.09,84905.0,47.9029,47.9527,47.8233,47.8432,84905.0
2023-10-25 12:20:00,48.09,48.16,48.01,48.13,45948.0,47.8432,47.9129,47.7637,47.883,45948.0
2023-10-25 12:25:00,48.11,48.18,48.06,48.12,27847.0,47.8631,47.9328,47.8134,47.8731,27847.0
2023-10-25 12:30:00,48.1,48.29,48.09,48.19,100127.0,47.8532,48.0422,47.8432,47.9427,100127.0
2023-10-25 12:35:00,48.17,48.19,48.06,48.09,34484.0,47.9228,47.9427,47.8134,47.8432,34484.0
2023-10-25 12:40:00,48.06,48.07,47.83,47.84,64668.0,47.8134,47.8233,47.5846,47.5945,64668.0
2023-10-25 12:45:00,47.84,47.89,47.75,47.8,44420.0,47.5945,47.6443,47.505,47.5547,44420.0
2023-10-25 12:50:00,47.8,47.9,47.79,47.86,113235.0,47.5547,47.6542,47.5448,47.6144,113235.0
2023-10-25 12:55:00,47.86,47.88,47.79,47.85,44254.0,47.6144,47.6343,47.5448,47.6045,44254.0
2023-10-25 13:00:00,47.84,47.9,47.63,47.64,77825.0,47.5945,47.6542,47.3856,47.3955,77825.0
2023-10-25 13:05:00,47.63,47.74,47.62,47.69,55913.0,47.3856,47.495,47.3757,47.4453,55913.0
2023-10-25 13:10:00,47.67,47.73,47.58,47.73,49862.0,47.4254,47.4851,47.3359,47.4851,49862.0
2023-10-25 13:15:00,47.72,47.78,47.64,47.71,76789.0,47.4751,47.5348,47.3955,47.4652,76789.0
2023-10-25 13:20:00,47.72,47.72,47.52,47.58,98595.0,47.4751,47.4751,47.2762,47.3359,98595.0
2023-10-25 13:25:00,47.58,47.58,47.42,47.52,87564.0,47.3359,47.3359,47.1767,47.2762,87564.0
2023-10-25 13:30:00,47.52,47.53,47.41,47.52,98147.0,47.2762,47.2861,47.1667,47.2762,98147.0
2023-10-25 13:35:00,47.52,47.52,47.32,47.32,57535.0,47.2762,47.2762,47.0772,47.0772,57535.0
2023-10-25 13:40:00,47.32,47.34,47.21,47.23,112486.0,47.0772,47.0971,46.9678,46.9877,112486.0
2023-10-25 13:45:00,47.24,47.37,47.24,47.29,124893.0,46.9976,47.1269,46.9976,47.0473,124893.0
2023-10-25 13:50:00,47.29,47.35,47.23,47.25,35604.0,47.0473,47.107,46.9877,47.0076,35604.0
2023-10-25 13:55:00,47.24,47.37,47.23,47.34,33982.0,46.9976,47.1269,46.9877,47.0971,33982.0
2023-10-25 14:00:00,47.34,47.44,47.29,47.38,80722.0,47.0971,47.1966,47.0473,47.1369,80722.0
2023-10-25 14:05:00,47.39,47.54,47.38,47.51,75556.0,47.1468,47.2961,47.1369,47.2662,75556.0
2023-10-25 14:10:00,47.52,47.62,47.43,47.59,57025.0,47.2762,47.3757,47.1866,47.3458,57025.0
2023-10-25 14:15:00,47.6,47.65,47.58,47.61,34719.0,47.3558,47.4055,47.3359,47.3657,34719.0
2023-10-25 14:20:00,47.62,47.67,47.57,47.64,40538.0,47.3757,47.4254,47.3259,47.3955,40538.0
2023-10-25 14:25:00,47.63,47.68,47.57,47.59,60355.0,47.3856,47.4353,47.3259,47.3458,60355.0
2023-10-25 14:30:00,47.58,47.65,47.52,47.52,57152.0,47.3359,47.4055,47.2762,47.2762,57152.0
2023-10-25 14:35:00,47.52,47.52,47.34,47.37,37795.0,47.2762,47.2762,47.0971,47.1269,37795.0
2023-10-25 14:40:00,47.35,47.44,47.26,47.3,53584.0,47.107,47.1966,47.0175,47.0573,53584.0
2023-10-25 14:45:00,47.3,47.36,47.26,47.3,31579.0,47.0573,47.117,47.0175,47.0573,31579.0
2023-10-25 14:50:00,47.3,47.4,47.25,47.39,58860.0,47.0573,47.1568,47.0076,47.1468,58860.0
2023-10-25 14:55:00,47.4,47.47,47.37,47.44,65761.0,47.1568,47.2264,47.1269,47.1966,65761.0
2023-10-25 15:00:00,47.44,47.49,47.31,47.31,61979.0,47.1966,47.2463,47.0672,47.0672,61979.0
2023-10-25 15:05:00,47.32,47.32,47.17,47.23,92706.0,47.0772,47.0772,46.928,46.9877,92706.0
2023-10-25 15:10:00,47.23,47.3,47.13,47.14,80821.0,46.9877,47.0573,46.8882,46.8981,80821.0
2023-10-25 15:15:00,47.14,47.25,47.14,47.23,68892.0,46.8981,47.0076,46.8981,46.9877,68892.0
2023-10-25 15:20:00,47.23,47.39,47.22,47.38,77907.0,46.9877,47.1468,46.9777,47.1369,77907.0
2023-10-25 15:25:00,47.38,47.46,47.33,47.45,95839.0,47.1369,47.2165,47.0871,47.2065,95839.0
2023-10-25 15:30:00,47.46,47.55,47.45,47.5,122043.0,47.2165,47.306,47.2065,47.2563,122043.0
2023-10-25 15:35:00,47.5,47.61,47.49,47.58,114806.0,47.2563,47.3657,47.2463,47.3359,114806.0
2023-10-25 15:40:00,47.58,47.6,47.42,47.48,128291.0,47.3359,47.3558,47.1767,47.2364,128291.0
2023-10-25 15:45:00,47.48,47.57,47.45,47.55,123846.0,47.2364,47.3259,47.2065,47.306,123846.0
2023-10-25 15:50:00,47.56,47.6,47.4,47.43,328805.0,47.316,47.3558,47.1568,47.1866,328805.0
2023-10-25 15:55:00,47.44,47.6,47.44,47.57,572386.0,47.1966,47.3558,47.1966,47.3259,572386.0
2023-10-26 09:30:00,47.64,48.17,47.17,47.77,214687.0,47.3955,47.9228,46.928,47.5249,214687.0
2023-10-26 09:35:00,47.76,47.97,47.39,47.4,49287.0,47.5149,47.7239,47.1468,47.1568,49287.0
2023-10-26 09:40:00,47.41,47.96,47.37,47.83,98014.0,47.1667,47.7139,47.1269,47.5846,98014.0
2023-10-26 09:45:00,47.83,47.83,47.49,47.55,69154.0,47.5846,47.5846,47.2463,47.306,69154.0
2023-10-26 09:50:00,47.51,47.64,47.42,47.46,92206.0,47.2662,47.3955,47.1767,47.2165,92206.0
2023-10-26 09:55:00,47.47,47.57,47.19,47.29,71894.0,47.2264,47.3259,46.9479,47.0473,71894.0
2023-10-26 10:00:00,47.28,47.61,47.27,47.45,139839.0,47.0374,47.3657,47.0274,47.2065,139839.0
2023-10-26 10:05:00,47.42,47.65,47.37,47.4,68713.0,47.1767,47.4055,47.1269,47.1568,68713.0
2023-10-26 10:10:00,47.42,47.59,47.41,47.48,52956.0,47.1767,47.3458,47.1667,47.2364,52956.0
2023-10-26 10:15:00,47.47,47.7,47.37,47.38,182585.0,47.2264,47.4552,47.1269,47.1369,182585.0
2023-10-26 10:20:00,47.39,47.53,47.25,47.26,55360.0,47.1468,47.2861,47.0076,47.0175,55360.0
2023-10-26 10:25:00,47.27,47.62,47.23,47.58,45928.0,47.0274,47.3757,46.9877,47.3359,45928.0
2023-10-26 10:30:00,47.59,47.64,47.42,47.5,32535.0,47.3458,47.3955,47.1767,47.2563,32535.0
2023-10-26 10:35:00,47.51,47.52,47.2,47.22,57370.0,47.2662,47.2762,46.9578,46.9777,57370.0
2023-10-26 10:40:00,47.21,47.48,47.19,47.46,38945.0,46.9678,47.2364,46.9479,47.2165,38945.0
2023-10-26 10:45:00,47.47,47.77,47.42,47.7,68394.0,47.2264,47.5249,47.1767,47.4552,68394.0
2023-10-26 10:50:00,47.69,47.73,47.58,47.67,39173.0,47.4453,47.4851,47.3359,47.4254,39173.0
2023-10-26 10:55:00,47.68,47.74,47.49,47.52,24780.0,47.4353,47.495,47.2463,47.2762,24780.0
2023-10-26 11:00:00,47.51,47.56,47.31,47.32,38817.0,47.2662,47.316,47.0672,47.0772,38817.0
2023-10-26 11:05:00,47.32,47.41,47.26,47.41,35497.0,47.0772,47.1667,47.0175,47.1667,35497.0
2023-10-26 11:10:00,47.45,47.53,47.3,47.4,42523.0,47.2065,47.2861,47.0573,47.1568,42523.0
2023-10-26 11:15:00,47.38,47.44,47.3,47.33,29487.0,47.1369,47.1966,47.0573,47.0871,29487.0
2023-10-26 11:20:00,47.31,47.33,47.03,47.09,78451.0,47.0672,47.0871,46.7887,46.8484,78451.0
2023-10-26 11:25:00,47.1,47.11,46.96,46.98,52469.0,46.8583,46.8683,46.719,46.7389,52469.0
2023-10-26 11:30:00,46.97,47.12,46.94,47.05,32584.0,46.729,46.8782,46.6991,46.8086,32584.0
2023-10-26 11:35:00,47.02,47.02,46.88,46.95,42509.0,46.7787,46.7787,46.6394,46.7091,42509.0
2023-10-26 11:40:00,46.94,46.96,46.64,46.65,65152.0,46.6991,46.719,46.4007,46.4106,65152.0
2023-10-26 11:45:00,46.65,46.9,46.63,46.88,58460.0,46.4106,46.6593,46.3907,46.6394,58460.0
2023-10-26 11:50:00,46.89,47.03,46.89,47.0,41484.0,46.6494,46.7887,46.6494,46.7588,41484.0
2023-10-26 11:55:00,47.02,47.15,47.01,47.07,33451.0,46.7787,46.9081,46.7688,46.8285,33451.0
2023-10-26 12:00:00,47.07,47.16,46.98,46.99,29144.0,46.8285,46.918,46.7389,46.7489,29144.0
2023-10-26 12:05:00,46.99,47.0,46.87,46.9,25563.0,46.7489,46.7588,46.6295,46.6593,25563.0
2023-10-26 12:10:00,46.9,46.92,46.84,46.88,28136.0,46.6593,46.6792,46.5997,46.6394,28136.0
2023-10-26 12:15:00,46.87,46.87,46.57,46.58,44231.0,46.6295,46.6295,46.331,46.341,44231.0
2023-10-26 12:20:00,46.58,46.75,46.57,46.66,60468.0,46.341,46.5101,46.331,46.4206,60468.0
2023-10-26 12:25:00,46.67,46.78,46.65,46.72,69012.0,46.4305,46.54,46.4106,46.4803,69012.0
2023-10-26 12:30:00,46.72,46.77,46.61,46.62,36538.0,46.4803,46.53,46.3708,46.3808,36538.0
2023-10-26 12:35:00,46.61,46.63,46.48,46.48,50883.0,46.3708,46.3907,46.2415,46.2415,50883.0
2023-10-26 12:40:00,46.48,46.67,46.45,46.62,36723.0,46.2415,46.4305,46.2117,46.3808,36723.0
2023-10-26 12:45:00,46.61,46.61,46.45,46.49,32165.0,46.3708,46.3708,46.2117,46.2515,32165.0
2023-10-26 12:50:00,46.49,46.55,46.43,46.49,45288.0,46.2515,46.3111,46.1918,46.2515,45288.0
2023-10-26 12:55:00,46.5,46.59,46.46,46.47,65992.0,46.2614,46.3509,46.2216,46.2316,65992.0
2023-10-26 13:00:00,46.47,46.72,46.43,46.68,65545.0,46.2316,46.4803,46.1918,46.4405,65545.0
2023-10-26 13:05:00,46.66,46.78,46.66,46.72,35846.0,46.4206,46.54,46.4206,46.4803,35846.0
2023-10-26 13:10:00,46.72,46.73,46.65,46.69,25654.0,46.4803,46.4902,46.4106,46.4504,25654.0
2023-10-26 13:15:00,46.69,46.77,46.67,46.73,32166.0,46.4504,46.53,46.4305,46.4902,32166.0
2023-10-26 13:20:00,46.73,46.74,46.5,46.52,44180.0,46.4902,46.5002,46.2614,46.2813,44180.0
2023-10-26 13:25:00,46.52,46.61,46.51,46.56,30362.0,46.2813,46.3708,46.2713,46.3211,30362.0
2023-10-26 13:30:00,46.56,46.67,46.45,46.66,45715.0,46.3211,46.4305,46.2117,46.4206,45715.0
2023-10-26 13:35:00,46.66,46.68,46.61,46.63,37556.0,46.4206,46.4405,46.3708,46.3907,37556.0
2023-10-26 13:40:00,46.62,46.76,46.58,46.76,35841.0,46.3808,46.5201,46.341,46.5201,35841.0
2023-10-26 13:45:00,46.76,46.97,46.76,46.91,46617.0,46.5201,46.729,46.5201,46.6693,46617.0
2023-10-26 13:50:00,46.91,46.96,46.79,46.89,32174.0,46.6693,46.719,46.5499,46.6494,32174.0
2023-10-26 13:55:00,46.89,46.94,46.82,46.94,36977.0,46.6494,46.6991,46.5798,46.6991,36977.0
2023-10-26 14:00:00,46.94,47.01,46.8,46.82,55896.0,46.6991,46.7688,46.5599,46.5798,55896.0
2023-10-26 14:05:00,46.83,46.96,46.81,46.88,24225.0,46.5897,46.719,46.5698,46.6394,24225.0
2023-10-26 14:10:00,46.88,47.01,46.87,46.96,16996.0,46.6394,46.7688,46.6295,46.719,16996.0
2023-10-26 14:15:00,46.98,47.0,46.91,46.92,18676.0,46.7389,46.7588,46.6693,46.6792,18676.0
2023-10-26 14:20:00,46.91,46.97,46.89,46.9,17505.0,46.6693,46.729,46.6494,46.6593,17505.0
2023-10-26 14:25:00,46.9,47.03,46.83,47.03,44454.0,46.6593,46.7887,46.5897,46.7887,44454.0
2023-10-26 14:30:00,47.03,47.27,46.98,47.22,40276.0,46.7887,47.0274,46.7389,46.9777,40276.0
2023-10-26 14:35:00,47.22,47.22,47.1,47.13,22588.0,46.9777,46.9777,46.8583,46.8882,22588.0
2023-10-26 14:40:00,47.09,47.22,47.06,47.11,38949.0,46.8484,46.9777,46.8185,46.8683,38949.0
2023-10-26 14:45:00,47.11,47.3,47.09,47.24,38826.0,46.8683,47.0573,46.8484,46.9976,38826.0
2023-10-26 14:50:00,47.25,47.36,47.19,47.34,41088.0,47.0076,47.117,46.9479,47.0971,41088.0
2023-10-26 14:55:00,47.33,47.49,47.31,47.49,97447.0,47.0871,47.2463,47.0672,47.2463,97447.0
2023-10-26 15:00:00,47.49,47.57,47.43,47.49,70260.0,47.2463,47.3259,47.1866,47.2463,70260.0
2023-10-26 15:05:00,47.5,47.51,47.32,47.34,42251.0,47.2563,47.2662,47.0772,47.0971,42251.0
2023-10-26 15:10:00,47.34,47.34,47.11,47.14,58328.0,47.0971,47.0971,46.8683,46.8981,58328.0
2023-10-26 15:15:00,47.14,47.19,47.07,47.12,70388.0,46.8981,46.9479,46.8285,46.8782,70388.0
2023-10-26 15:20:00,47.12,47.15,47.02,47.08,54953.0,46.8782,46.9081,46.7787,46.8384,54953.0
2023-10-26 15:25:00,47.07,47.13,47.05,47.06,42159.0,46.8285,46.8882,46.8086,46.8185,42159.0
2023-10-26 15:30:00,47.05,47.06,46.85,46.87,56976.0,46.8086,46.8185,46.6096,46.6295,56976.0
2023-10-26 15:35:00,46.85,46.85,46.65,46.7,79736.0,46.6096,46.6096,46.4106,46.4604,79736.0
2023-10-26 15:40:00,46.7,46.85,46.64,46.72,211347.0,46.4604,46.6096,46.4007,46.4803,211347.0
2023-10-26 15:45:00,46.71,46.73,46.58,46.61,91802.0,46.4703,46.4902,46.341,46.3708,91802.0
2023-10-26 15:50:00,46.62,46.81,46.62,46.65,240064.0,46.3808,46.5698,46.3808,46.4106,240064.0
2023-10-26 15:55:00,46.66,46.68,46.59,46.59,441139.0,46.4206,46.4405,46.3509,46.3509,441139.0
2023-10-27 09:30:00,47.21,47.38,47.04,47.08,118613.0,46.9678,47.1369,46.7986,46.8384,118613.0
2023-10-27 09:35:00,47.08,47.14,46.85,46.89,164757.0,46.8384,46.8981,46.6096,46.6494,164757.0
2023-10-27 09:40:00,46.93,47.27,46.87,47.26,139122.0,46.6892,47.0274,46.6295,47.0175,139122.0
2023-10-27 09:45:00,47.26,47.27,46.75,46.82,159123.0,47.0175,47.0274,46.5101,46.5798,159123.0
2023-10-27 09:50:00,46.84,47.22,46.81,46.95,63058.0,46.5997,46.9777,46.5698,46.7091,63058.0
2023-10-27 09:55:00,46.94,47.15,46.94,47.08,38076.0,46.6991,46.9081,46.6991,46.8384,38076.0
2023-10-27 10:00:00,47.06,47.09,46.87,47.08,122446.0,46.8185,46.8484,46.6295,46.8384,122446.0
2023-10-27 10:05:00,47.09,47.23,47.0,47.16,150649.0,46.8484,46.9877,46.7588,46.918,150649.0
2023-10-27 10:10:00,47.16,47.42,47.16,47.27,101236.0,46.918,47.1767,46.918,47.0274,101236.0
2023-10-27 10:15:00,47.27,47.28,47.11,47.14,74440.0,47.0274,47.0374,46.8683,46.8981,74440.0
2023-10-27 10:20:00,47.15,47.37,47.15,47.27,66451.0,46.9081,47.1269,46.9081,47.0274,66451.0
2023-10-27 10:25:00,47.26,47.35,47.16,47.18,71126.0,47.0175,47.107,46.918,46.9379,71126.0
2023-10-27 10:30:00,47.16,47.29,47.12,47.28,134874.0,46.918,47.0473,46.8782,47.0374,134874.0
2023-10-27 10:35:00,47.28,47.35,47.19,47.25,183567.0,47.0374,47.107,46.9479,47.0076,183567.0
2023-10-27 10:40:00,47.25,47.27,47.03,47.05,165801.0,47.0076,47.0274,46.7887,46.8086,165801.0
2023-10-27 10:45:00,47.06,47.19,47.06,47.16,74899.0,46.8185,46.9479,46.8185,46.918,74899.0
2023-10-27 10:50:00,47.22,47.28,47.11,47.23,70158.0,46.9777,47.0374,46.8683,46.9877,70158.0
2023-10-27 10:55:00,47.23,47.29,47.21,47.24,58642.0,46.9877,47.0473,46.9678,46.9976,58642.0
2023-10-27 11:00:00,47.26,47.39,47.17,47.34,81728.0,47.0175,47.1468,46.928,47.0971,81728.0
2023-10-27 11:05:00,47.33,47.42,47.27,47.29,139152.0,47.0871,47.1767,47.0274,47.0473,139152.0
2023-10-27 11:10:00,47.29,47.46,47.24,47.46,155992.0,47.0473,47.2165,46.9976,47.2165,155992.0
2023-10-27 11:15:00,47.46,47.66,47.44,47.54,143357.0,47.2165,47.4154,47.1966,47.2961,143357.0
2023-10-27 11:20:00,47.54,47.78,47.53,47.76,64395.0,47.2961,47.5348,47.2861,47.5149,64395.0
2023-10-27 11:25:00,47.76,47.83,47.67,47.68,60163.0,47.5149,47.5846,47.4254,47.4353,60163.0
2023-10-27 11:30:00,47.69,47.7,47.42,47.43,29637.0,47.4453,47.4552,47.1767,47.1866,29637.0
2023-10-27 11:35:00,47.43,47.58,47.41,47.48,37969.0,47.1866,47.3359,47.1667,47.2364,37969.0
2023-10-27 11:40:00,47.48,47.5,47.37,47.37,27723.0,47.2364,47.2563,47.1269,47.1269,27723.0
2023-10-27 11:45:00,47.37,47.44,47.31,47.42,46073.0,47.1269,47.1966,47.0672,47.1767,46073.0
2023-10-27 11:50:00,47.42,47.61,47.42,47.57,76761.0,47.1767,47.3657,47.1767,47.3259,76761.0
2023-10-27 11:55:00,47.55,47.69,47.54,47.69,38892.0,47.306,47.4453,47.2961,47.4453,38892.0
2023-10-27 12:00:00,47.68,47.77,47.65,47.72,72578.0,47.4353,47.5249,47.4055,47.4751,72578.0
2023-10-27 12:05:00,47.73,47.83,47.69,47.77,57650.0,47.4851,47.5846,47.4453,47.5249,57650.0
2023-10-27 12:10:00,47.76,47.77,47.56,47.57,33631.0,47.5149,47.5249,47.316,47.3259,33631.0
2023-10-27 12:15:00,47.58,47.67,47.53,47.66,34385.0,47.3359,47.4254,47.2861,47.4154,34385.0
2023-10-27 12:20:00,47.67,47.69,47.58,47.6,41440.0,47.4254,47.4453,47.3359,47.3558,41440.0
2023-10-27 12:25:00,47.59,47.63,47.44,47.59,60878.0,47.3458,47.3856,47.1966,47.3458,60878.0
2023-10-27 12:30:00,47.59,47.69,47.56,47.69,68369.0,47.3458,47.4453,47.316,47.4453,68369.0
2023-10-27 12:35:00,47.67,47.72,47.59,47.62,40447.0,47.4254,47.4751,47.3458,47.3757,40447.0
2023-10-27 12:40:00,47.61,47.62,47.51,47.58,63834.0,47.3657,47.3757,47.2662,47.3359,63834.0
2023-10-27 12:45:00,47.58,47.58,47.44,47.54,128433.0,47.3359,47.3359,47.1966,47.2961,128433.0
2023-10-27 12:50:00,47.54,47.54,47.4,47.48,59454.0,47.2961,47.2961,47.1568,47.2364,59454.0
2023-10-27 12:55:00,47.48,47.5,47.44,47.49,24652.0,47.2364,47.2563,47.1966,47.2463,24652.0
2023-10-27 13:00:00,47.48,47.61,47.45,47.48,64073.0,47.2364,47.3657,47.2065,47.2364,64073.0
2023-10-27 13:05:00,47.48,47.49,47.28,47.36,62379.0,47.2364,47.2463,47.0374,47.117,62379.0
2023-10-27 13:10:00,47.37,47.47,47.27,47.3,45204.0,47.1269,47.2264,47.0274,47.0573,45204.0
2023-10-27 13:15:00,47.31,47.36,47.21,47.3,89128.0,47.0672,47.117,46.9678,47.0573,89128.0
2023-10-27 13:20:00,47.3,47.34,47.24,47.3,34393.0,47.0573,47.0971,46.9976,47.0573,34393.0
2023-10-27 13:25:00,47.3,47.36,47.23,47.28,48434.0,47.0573,47.117,46.9877,47.0374,48434.0
2023-10-27 13:30:00,47.29,47.34,47.19,47.32,40249.0,47.0473,47.0971,46.9479,47.0772,40249.0
2023-10-27 13:35:00,47.31,47.39,47.26,47.27,29696.0,47.0672,47.1468,47.0175,47.0274,29696.0
2023-10-27 13:40:00,47.27,47.36,47.19,47.28,40279.0,47.0274,47.117,46.9479,47.0374,40279.0
2023-10-27 13:45:00,47.29,47.33,47.24,47.27,40170.0,47.0473,47.0871,46.9976,47.0274,40170.0
2023-10-27 13:50:00,47.28,47.38,47.26,47.28,45222.0,47.0374,47.1369,47.0175,47.0374,45222.0
2023-10-27 13:55:00,47.27,47.38,47.19,47.36,96968.0,47.0274,47.1369,46.9479,47.117,96968.0
2023-10-27 14:00:00,47.36,47.43,47.29,47.36,83079.0,47.117,47.1866,47.0473,47.117,83079.0
2023-10-27 14:05:00,47.36,47.41,47.26,47.35,62019.0,47.117,47.1667,47.0175,47.107,62019.0
2023-10-27 14:10:00,47.36,47.46,47.34,47.37,42389.0,47.117,47.2165,47.0971,47.1269,42389.0
2023-10-27 14:15:00,47.38,47.51,47.36,47.43,63939.0,47.1369,47.2662,47.117,47.1866,63939.0
2023-10-27 14:20:00,47.41,47.43,47.23,47.28,37299.0,47.1667,47.1866,46.9877,47.0374,37299.0
2023-10-27 14:25:00,47.27,47.31,47.22,47.26,21548.0,47.0274,47.0672,46.9777,47.0175,21548.0
2023-10-27 14:30:00,47.27,47.52,47.25,47.41,67383.0,47.0274,47.2762,47.0076,47.1667,67383.0
2023-10-27 14:35:00,47.41,47.55,47.38,47.5,39590.0,47.1667,47.306,47.1369,47.2563,39590.0
2023-10-27 14:40:00,47.5,47.5,47.39,47.41,49331.0,47.2563,47.2563,47.1468,47.1667,49331.0
2023-10-27 14:45:00,47.41,47.48,47.24,47.26,63143.0,47.1667,47.2364,46.9976,47.0175,63143.0
2023-10-27 14:50:00,47.27,47.29,47.21,47.24,51074.0,47.0274,47.0473,46.9678,46.9976,51074.0
2023-10-27 14:55:00,47.24,47.26,47.13,47.19,50916.0,46.9976,47.0175,46.8882,46.9479,50916.0
2023-10-27 15:00:00,47.2,47.27,47.19,47.2,55307.0,46.9578,47.0274,46.9479,46.9578,55307.0
2023-10-27 15:05:00,47.21,47.29,47.17,47.25,38576.0,46.9678,47.0473,46.928,47.0076,38576.0
2023-10-27 15:10:00,47.25,47.3,47.18,47.2,90758.0,47.0076,47.0573,46.9379,46.9578,90758.0
2023-10-27 15:15:00,47.21,47.26,47.19,47.21,52435.0,46.9678,47.0175,46.9479,46.9678,52435.0
2023-10-27 15:20:00,47.21,47.24,47.11,47.21,60942.0,46.9678,46.9976,46.8683,46.9678,60942.0
2023-10-27 15:25:00,47.22,47.32,47.19,47.3,66588.0,46.9777,47.0772,46.9479,47.0573,66588.0
2023-10-27 15:30:00,47.3,47.34,47.17,47.18,70448.0,47.0573,47.0971,46.928,46.9379,70448.0
2023-10-27 15:35:00,47.19,47.2,47.06,47.07,64701.0,46.9479,46.9578,46.8185,46.8285,64701.0
2023-10-27 15:40:00,47.07,47.15,47.04,47.07,102199.0,46.8285,46.9081,46.7986,46.8285,102199.0
2023-10-27 15:45:00,47.07,47.14,47.03,47.11,92322.0,46.8285,46.8981,46.7887,46.8683,92322.0
2023-10-27 15:50:00,47.12,47.16,47.02,47.12,262882.0,46.8782,46.918,46.7787,46.8782,262882.0
2023-10-27 15:55:00,47.11,47.3,47.08,47.27,465837.0,46.8683,47.0573,46.8384,47.0274,465837.0
2023-10-30 09:30:00,47.13,47.57,46.83,47.54,173092.0,46.8882,47.3259,46.5897,47.2961,173092.0
2023-10-30 09:35:00,47.52,47.65,47.3,47.64,83127.0,47.2762,47.4055,47.0573,47.3955,83127.0
2023-10-30 09:40:00,47.65,47.66,47.38,47.61,99880.0,47.4055,47.4154,47.1369,47.3657,99880.0
2023-10-30 09:45:00,47.67,47.77,47.48,47.71,123352.0,47.4254,47.5249,47.2364,47.4652,123352.0
2023-10-30 09:50:00,47.71,47.71,47.42,47.49,70003.0,47.4652,47.4652,47.1767,47.2463,70003.0
2023-10-30 09:55:00,47.48,47.48,47.17,47.27,41790.0,47.2364,47.2364,46.928,47.0274,41790.0
2023-10-30 10:00:00,47.26,47.27,46.93,47.0,62681.0,47.0175,47.0274,46.6892,46.7588,62681.0
2023-10-30 10:05:00,46.99,47.04,46.89,46.92,48224.0,46.7489,46.7986,46.6494,46.6792,48224.0
2023-10-30 10:10:00,46.92,47.05,46.79,46.98,62301.0,46.6792,46.8086,46.5499,46.7389,62301.0
2023-10-30 10:15:00,46.99,47.02,46.7,46.71,97330.0,46.7489,46.7787,46.4604,46.4703,97330.0
2023-10-30 10:20:00,46.7,46.71,46.47,46.5,46569.0,46.4604,46.4703,46.2316,46.2614,46569.0
2023-10-30 10:25:00,46.52,46.62,46.51,46.59,70187.0,46.2813,46.3808,46.2713,46.3509,70187.0
2023-10-30 10:30:00,46.59,46.6,46.44,46.54,92380.0,46.3509,46.3609,46.2017,46.3012,92380.0
2023-10-30 10:35:00,46.52,46.62,46.47,46.52,51705.0,46.2813,46.3808,46.2316,46.2813,51705.0
2023-10-30 10:40:00,46.52,46.6,46.38,46.41,52724.0,46.2813,46.3609,46.142,46.1719,52724.0
2023-10-30 10:45:00,46.38,46.55,46.36,46.5,123231.0,46.142,46.3111,46.1221,46.2614,123231.0
2023-10-30 10:50:00,46.5,46.77,46.46,46.69,66048.0,46.2614,46.53,46.2216,46.4504,66048.0
2023-10-30 10:55:00,46.7,46.71,46.61,46.71,32796.0,46.4604,46.4703,46.3708,46.4703,32796.0
2023-10-30 11:00:00,46.72,46.94,46.72,46.87,35331.0,46.4803,46.6991,46.4803,46.6295,35331.0
2023-10-30 11:05:00,46.88,46.94,46.8,46.86,51477.0,46.6394,46.6991,46.5599,46.6196,51477.0
2023-10-30 11:10:00,46.86,46.94,46.76,46.76,35642.0,46.6196,46.6991,46.5201,46.5201,35642.0
2023-10-30 11:15:00,46.75,46.81,46.71,46.79,37151.0,46.5101,46.5698,46.4703,46.5499,37151.0
2023-10-30 11:20:00,46.8,46.82,46.58,46.61,54216.0,46.5599,46.5798,46.341,46.3708,54216.0
2023-10-30 11:25:00,46.61,46.63,46.54,46.59,28730.0,46.3708,46.3907,46.3012,46.3509,28730.0
2023-10-30 11:30:00,46.59,46.66,46.55,46.65,54482.0,46.3509,46.4206,46.3111,46.4106,54482.0
2023-10-30 11:35:00,46.65,46.77,46.55,46.56,32870.0,46.4106,46.53,46.3111,46.3211,32870.0
2023-10-30 11:40:00,46.55,46.68,46.53,46.68,40379.0,46.3111,46.4405,46.2912,46.4405,40379.0
2023-10-30 11:45:00,46.69,46.73,46.56,46.63,21211.0,46.4504,46.4902,46.3211,46.3907,21211.0
2023-10-30 11:50:00,46.64,46.78,46.59,46.7,114166.0,46.4007,46.54,46.3509,46.4604,114166.0
2023-10-30 11:55:00,46.7,46.79,46.67,46.78,31117.0,46.4604,46.5499,46.4305,46.54,31117.0
2023-10-30 12:00:00,46.77,46.81,46.71,46.73,35652.0,46.53,46.5698,46.4703,46.4902,35652.0
2023-10-30 12:05:00,46.75,46.85,46.72,46.83,67666.0,46.5101,46.6096,46.4803,46.5897,67666.0
2023-10-30 12:10:00,46.83,46.84,46.68,46.71,43471.0,46.5897,46.5997,46.4405,46.4703,43471.0
2023-10-30 12:15:00,46.69,46.71,46.48,46.53,50701.0,46.4504,46.4703,46.2415,46.2912,50701.0
2023-10-30 12:20:00,46.52,46.53,46.37,46.38,35244.0,46.2813,46.2912,46.1321,46.142,35244.0
2023-10-30 12:25:00,46.39,46.46,46.38,46.39,31750.0,46.152,46.2216,46.142,46.152,31750.0
2023-10-30 12:30:00,46.38,46.46,46.37,46.44,44371.0,46.142,46.2216,46.1321,46.2017,44371.0
2023-10-30 12:35:00,46.44,46.54,46.35,46.36,54815.0,46.2017,46.3012,46.1122,46.1221,54815.0
2023-10-30 12:40:00,46.34,46.39,46.24,46.28,51006.0,46.1022,46.152,46.0027,46.0425,51006.0
2023-10-30 12:45:00,46.28,46.38,46.2,46.38,38213.0,46.0425,46.142,45.9629,46.142,38213.0
2023-10-30 12:50:00,46.39,46.45,46.33,46.34,39280.0,46.152,46.2117,46.0923,46.1022,39280.0
2023-10-30 12:55:00,46.34,46.41,46.34,46.36,29145.0,46.1022,46.1719,46.1022,46.1221,29145.0
2023-10-30 13:00:00,46.38,46.43,46.35,46.41,24367.0,46.142,46.1918,46.1122,46.1719,24367.0
2023-10-30 13:05:00,46.41,46.49,46.37,46.41,35136.0,46.1719,46.2515,46.1321,46.1719,35136.0
2023-10-30 13:10:00,46.4,46.43,46.32,46.35,41319.0,46.1619,46.1918,46.0823,46.1122,41319.0
2023-10-30 13:15:00,46.36,46.43,46.36,46.39,30431.0,46.1221,46.1918,46.1221,46.152,30431.0
2023-10-30 13:20:00,46.38,46.48,46.34,46.47,56799.0,46.142,46.2415,46.1022,46.2316,56799.0
2023-10-30 13:25:00,46.45,46.57,46.43,46.55,72804.0,46.2117,46.331,46.1918,46.3111,72804.0
2023-10-30 13:30:00,46.55,46.63,46.52,46.54,51869.0,46.3111,46.3907,46.2813,46.3012,51869.0
2023-10-30 13:35:00,46.54,46.56,46.45,46.56,66231.0,46.3012,46.3211,46.2117,46.3211,66231.0
2023-10-30 13:40:00,46.56,46.61,46.53,46.57,25370.0,46.3211,46.3708,46.2912,46.331,25370.0
2023-10-30 13:45:00,46.58,46.69,46.55,46.67,37989.0,46.341,46.4504,46.3111,46.4305,37989.0
2023-10-30 13:50:00,46.67,46.85,46.65,46.81,75572.0,46.4305,46.6096,46.4106,46.5698,75572.0
2023-10-30 13:55:00,46.8,46.81,46.71,46.73,36434.0,46.5599,46.5698,46.4703,46.4902,36434.0
2023-10-30 14:00:00,46.74,46.76,46.68,46.76,73298.0,46.5002,46.5201,46.4405,46.5201,73298.0
2023-10-30 14:05:00,46.76,46.81,46.68,46.8,58396.0,46.5201,46.5698,46.4405,46.5599,58396.0
2023-10-30 14:10:00,46.81,46.85,46.72,46.73,38124.0,46.5698,46.6096,46.4803,46.4902,38124.0
2023-10-30 14:15:00,46.72,46.79,46.67,46.75,97425.0,46.4803,46.5499,46.4305,46.5101,97425.0
2023-10-30 14:20:00,46.75,46.84,46.71,46.82,59132.0,46.5101,46.5997,46.4703,46.5798,59132.0
2023-10-30 14:25:00,46.82,46.82,46.73,46.74,60420.0,46.5798,46.5798,46.4902,46.5002,60420.0
2023-10-30 14:30:00,46.74,46.82,46.74,46.79,45682.0,46.5002,46.5798,46.5002,46.5499,45682.0
2023-10-30 14:35:00,46.8,46.93,46.78,46.89,56066.0,46.5599,46.6892,46.54,46.6494,56066.0
2023-10-30 14:40:00,46.89,46.91,46.82,46.88,36243.0,46.6494,46.6693,46.5798,46.6394,36243.0
2023-10-30 14:45:00,46.89,46.95,46.84,46.95,53836.0,46.6494,46.7091,46.5997,46.7091,53836.0
2023-10-30 14:50:00,46.94,46.96,46.85,46.91,50682.0,46.6991,46.719,46.6096,46.6693,50682.0
2023-10-30 14:55:00,46.9,46.98,46.85,46.94,40759.0,46.6593,46.7389,46.6096,46.6991,40759.0
2023-10-30 15:00:00,46.96,47.05,46.87,46.99,51731.0,46.719,46.8086,46.6295,46.7489,51731.0
2023-10-30 15:05:00,46.99,47.08,46.97,47.06,66781.0,46.7489,46.8384,46.729,46.8185,66781.0
2023-10-30 15:10:00,47.07,47.18,47.02,47.17,126152.0,46.8285,46.9379,46.7787,46.928,126152.0
2023-10-30 15:15:00,47.16,47.18,47.05,47.13,93616.0,46.918,46.9379,46.8086,46.8882,93616.0
2023-10-30 15:20:00,47.12,47.35,47.12,47.35,63345.0,46.8782,47.107,46.8782,47.107,63345.0
2023-10-30 15:25:00,47.35,47.35,47.23,47.24,78214.0,47.107,47.107,46.9877,46.9976,78214.0
2023-10-30 15:30:00,47.24,47.28,47.14,47.17,49632.0,46.9976,47.0374,46.8981,46.928,49632.0
2023-10-30 15:35:00,47.17,47.18,47.1,47.16,56388.0,46.928,46.9379,46.8583,46.918,56388.0
2023-10-30 15:40:00,47.16,47.18,47.05,47.09,72453.0,46.918,46.9379,46.8086,46.8484,72453.0
2023-10-30 15:45:00,47.08,47.11,47.0,47.04,113238.0,46.8384,46.8683,46.7588,46.7986,113238.0
2023-10-30 15:50:00,47.04,47.06,46.84,46.87,257197.0,46.7986,46.8185,46.5997,46.6295,257197.0
2023-10-30 15:55:00,46.87,46.92,46.75,46.84,575062.0,46.6295,46.6792,46.5101,46.5997,575062.0
2023-10-31 09:30:00,46.9,47.1,46.75,46.77,99877.0,46.6593,46.8583,46.5101,46.53,99877.0
2023-10-31 09:35:00,46.81,46.81,46.44,46.59,76783.0,46.5698,46.5698,46.2017,46.3509,76783.0
2023-10-31 09:40:00,46.58,46.6,46.29,46.31,90422.0,46.341,46.3609,46.0525,46.0724,90422.0
2023-10-31 09:45:00,46.32,46.44,46.18,46.32,139576.0,46.0823,46.2017,45.943,46.0823,139576.0
2023-10-31 09:50:00,46.32,46.41,46.1,46.3,112963.0,46.0823,46.1719,45.8635,46.0624,112963.0
2023-10-31 09:55:00,46.31,46.34,46.18,46.24,130405.0,46.0724,46.1022,45.943,46.0027,130405.0
2023-10-31 10:00:00,46.23,46.29,46.11,46.17,124931.0,45.9928,46.0525,45.8734,45.9331,124931.0
2023-10-31 10:05:00,46.16,46.25,46.07,46.16,155413.0,45.9231,46.0127,45.8336,45.9231,155413.0
2023-10-31 10:10:00,46.15,46.42,46.15,46.38,116707.0,45.9132,46.1818,45.9132,46.142,116707.0
2023-10-31 10:15:00,46.38,46.54,46.37,46.45,94507.0,46.142,46.3012,46.1321,46.2117,94507.0
2023-10-31 10:20:00,46.45,46.68,46.45,46.63,51640.0,46.2117,46.4405,46.2117,46.3907,51640.0
2023-10-31 10:25:00,46.63,46.75,46.61,46.7,87416.0,46.3907,46.5101,46.3708,46.4604,87416.0
2023-10-31 10:30:00,46.71,46.87,46.7,46.71,56317.0,46.4703,46.6295,46.4604,46.4703,56317.0
2023-10-31 10:35:00,46.68,46.69,46.45,46.48,54556.0,46.4405,46.4504,46.2117,46.2415,54556.0
2023-10-31 10:40:00,46.44,46.79,46.44,46.78,40148.0,46.2017,46.5499,46.2017,46.54,40148.0
2023-10-31 10:45:00,46.78,46.84,46.73,46.79,35778.0,46.54,46.5997,46.4902,46.5499,35778.0
2023-10-31 10:50:00,46.8,47.06,46.8,47.03,33456.0,46.5599,46.8185,46.5599,46.7887,33456.0
2023-10-31 10:55:00,47.04,47.19,46.99,47.14,47677.0,46.7986,46.9479,46.7489,46.8981,47677.0
2023-10-31 11:00:00,47.16,47.3,47.1,47.19,62366.0,46.918,47.0573,46.8583,46.9479,62366.0
2023-10-31 11:05:00,47.18,47.2,47.06,47.17,44983.0,46.9379,46.9578,46.8185,46.928,44983.0
2023-10-31 11:10:00,47.17,47.19,47.05,47.18,37813.0,46.928,46.9479,46.8086,46.9379,37813.0
2023-10-31 11:15:00,47.18,47.2,47.0,47.03,30704.0,46.9379,46.9578,46.7588,46.7887,30704.0
2023-10-31 11:20:00,47.03,47.04,46.84,46.89,29997.0,46.7887,46.7986,46.5997,46.6494,29997.0
2023-10-31 11:25:00,46.89,46.98,46.83,46.84,26235.0,46.6494,46.7389,46.5897,46.5997,26235.0
2023-10-31 11:30:00,46.84,47.18,46.81,47.18,33424.0,46.5997,46.9379,46.5698,46.9379,33424.0
2023-10-31 11:35:00,47.18,47.19,47.04,47.08,33214.0,46.9379,46.9479,46.7986,46.8384,33214.0
2023-10-31 11:40:00,47.07,47.09,46.89,46.93,21954.0,46.8285,46.8484,46.6494,46.6892,21954.0
2023-10-31 11:45:00,46.91,46.92,46.82,46.84,28058.0,46.6693,46.6792,46.5798,46.5997,28058.0
2023-10-31 11:50:00,46.84,46.9,46.83,46.86,22253.0,46.5997,46.6593,46.5897,46.6196,22253.0
2023-10-31 11:55:00,46.87,47.04,46.86,47.04,24231.0,46.6295,46.7986,46.6196,46.7986,24231.0
2023-10-31 12:00:00,47.05,47.1,46.98,46.99,22154.0,46.8086,46.8583,46.7389,46.7489,22154.0
2023-10-31 12:05:00,47.0,47.08,46.97,47.0,30483.0,46.7588,46.8384,46.729,46.7588,30483.0
2023-10-31 12:10:00,46.99,47.0,46.82,46.83,44906.0,46.7489,46.7588,46.5798,46.5897,44906.0
2023-10-31 12:15:00,46.82,46.86,46.73,46.75,48317.0,46.5798,46.6196,46.4902,46.5101,48317.0
2023-10-31 12:20:00,46.74,46.79,46.7,46.76,17888.0,46.5002,46.5499,46.4604,46.5201,17888.0
2023-10-31 12:25:00,46.77,46.87,46.74,46.84,25655.0,46.53,46.6295,46.5002,46.5997,25655.0
2023-10-31 12:30:00,46.83,46.97,46.83,46.95,39452.0,46.5897,46.729,46.5897,46.7091,39452.0
2023-10-31 12:35:00,46.95,47.08,46.78,47.06,34827.0,46.7091,46.8384,46.54,46.8185,34827.0
2023-10-31 12:40:00,47.08,47.15,47.03,47.07,37402.0,46.8384,46.9081,46.7887,46.8285,37402.0
2023-10-31 12:45:00,47.08,47.18,47.06,47.16,35467.0,46.8384,46.9379,46.8185,46.918,35467.0
2023-10-31 12:50:00,47.17,47.17,47.01,47.04,24335.0,46.928,46.928,46.7688,46.7986,24335.0
2023-10-31 12:55:00,47.02,47.08,47.01,47.06,18319.0,46.7787,46.8384,46.7688,46.8185,18319.0
2023-10-31 13:00:00,47.05,47.07,47.0,47.02,26546.0,46.8086,46.8285,46.7588,46.7787,26546.0
2023-10-31 13:05:00,47.02,47.08,46.99,46.99,20150.0,46.7787,46.8384,46.7489,46.7489,20150.0
2023-10-31 13:10:00,46.99,47.0,46.87,46.93,17913.0,46.7489,46.7588,46.6295,46.6892,17913.0
2023-10-31 13:15:00,46.92,47.01,46.92,46.96,25308.0,46.6792,46.7688,46.6792,46.719,25308.0
2023-10-31 13:20:00,46.95,46.97,46.86,46.86,54281.0,46.7091,46.729,46.6196,46.6196,54281.0
2023-10-31 13:25:00,46.88,46.9,46.8,46.84,26333.0,46.6394,46.6593,46.5599,46.5997,26333.0
2023-10-31 13:30:00,46.84,46.92,46.81,46.92,39711.0,46.5997,46.6792,46.5698,46.6792,39711.0
2023-10-31 13:35:00,46.92,46.96,46.83,46.9,36998.0,46.6792,46.719,46.5897,46.6593,36998.0
2023-10-31 13:40:00,46.88,47.03,46.86,46.96,64288.0,46.6394,46.7887,46.6196,46.719,64288.0
2023-10-31 13:45:00,46.96,46.96,46.87,46.88,31226.0,46.719,46.719,46.6295,46.6394,31226.0
2023-10-31 13:50:00,46.88,46.98,46.86,46.96,29617.0,46.6394,46.7389,46.6196,46.719,29617.0
2023-10-31 13:55:00,46.97,47.03,46.92,46.99,56207.0,46.729,46.7887,46.6792,46.7489,56207.0
2023-10-31 14:00:00,46.99,47.03,46.97,46.98,32608.0,46.7489,46.7887,46.729,46.7389,32608.0
2023-10-31 14:05:00,46.98,47.01,46.9,46.91,37862.0,46.7389,46.7688,46.6593,46.6693,37862.0
2023-10-31 14:10:00,46.91,46.95,46.86,46.87,33619.0,46.6693,46.7091,46.6196,46.6295,33619.0
2023-10-31 14:15:00,46.87,46.92,46.82,46.86,29732.0,46.6295,46.6792,46.5798,46.6196,29732.0
2023-10-31 14:20:00,46.85,46.92,46.83,46.88,28186.0,46.6096,46.6792,46.5897,46.6394,28186.0
2023-10-31 14:25:00,46.88,46.88,46.78,46.8,16859.0,46.6394,46.6394,46.54,46.5599,16859.0
2023-10-31 14:30:00,46.78,46.96,46.78,46.91,30958.0,46.54,46.719,46.54,46.6693,30958.0
2023-10-31 14:35:00,46.91,46.99,46.9,46.97,32073.0,46.6693,46.7489,46.6593,46.729,32073.0
2023-10-31 14:40:00,46.96,47.09,46.95,47.08,25108.0,46.719,46.8484,46.7091,46.8384,25108.0
2023-10-31 14:45:00,47.08,47.13,47.01,47.05,32792.0,46.8384,46.8882,46.7688,46.8086,32792.0
2023-10-31 14:50:00,47.06,47.08,47.02,47.06,27425.0,46.8185,46.8384,46.7787,46.8185,27425.0
2023-10-31 14:55:00,47.06,47.1,47.04,47.09,22205.0,46.8185,46.8583,46.7986,46.8484,22205.0
2023-10-31 15:00:00,47.1,47.25,47.1,47.23,56791.0,46.8583,47.0076,46.8583,46.9877,56791.0
2023-10-31 15:05:00,47.23,47.23,47.12,47.21,65304.0,46.9877,46.9877,46.8782,46.9678,65304.0
2023-10-31 15:10:00,47.2,47.24,47.13,47.13,28197.0,46.9578,46.9976,46.8882,46.8882,28197.0
2023-10-31 15:15:00,47.13,47.15,47.09,47.14,42546.0,46.8882,46.9081,46.8484,46.8981,42546.0
2023-10-31 15:20:00,47.13,47.14,47.03,47.04,36894.0,46.8882,46.8981,46.7887,46.7986,36894.0
2023-10-31 15:25:00,47.04,47.08,47.02,47.05,42598.0,46.7986,46.8384,46.7787,46.8086,42598.0
2023-10-31 15:30:00,47.05,47.1,47.04,47.09,67907.0,46.8086,46.8583,46.7986,46.8484,67907.0
2023-10-31 15:35:00,47.08,47.14,47.07,47.08,69385.0,46.8384,46.8981,46.8285,46.8384,69385.0
2023-10-31 15:40:00,47.08,47.11,47.04,47.09,81839.0,46.8384,46.8683,46.7986,46.8484,81839.0
2023-10-31 15:45:00,47.09,47.1,47.02,47.04,115260.0,46.8484,46.8583,46.7787,46.7986,115260.0
2023-10-31 15:50:00,47.04,47.13,46.99,47.09,215935.0,46.7986,46.8882,46.7489,46.8484,215935.0
2023-10-31 15:55:00,47.09,47.23,47.07,47.23,429552.0,46.8484,46.9877,46.8285,46.9877,429552.0
2023-11-01 09:30:00,47.05,47.45,46.96,46.96,135652.0,46.8086,47.2065,46.719,46.719,135652.0
2023-11-01 09:35:00,46.96,46.96,46.62,46.64,98564.0,46.719,46.719,46.3808,46.4007,98564.0
2023-11-01 09:40:00,46.65,46.93,46.57,46.87,77007.0,46.4106,46.6892,46.331,46.6295,77007.0
2023-11-01 09:45:00,46.87,46.97,46.73,46.93,86019.0,46.6295,46.729,46.4902,46.6892,86019.0
2023-11-01 09:50:00,46.94,47.2,46.91,47.07,107045.0,46.6991,46.9578,46.6693,46.8285,107045.0
2023-11-01 09:55:00,47.05,47.05,46.68,46.7,64530.0,46.8086,46.8086,46.4405,46.4604,64530.0
2023-11-01 10:00:00,46.71,46.86,46.48,46.56,100212.0,46.4703,46.6196,46.2415,46.3211,100212.0
2023-11-01 10:05:00,46.56,46.6,46.39,46.46,89993.0,46.3211,46.3609,46.152,46.2216,89993.0
2023-11-01 10:10:00,46.45,46.55,46.32,46.39,124519.0,46.2117,46.3111,46.0823,46.152,124519.0
2023-11-01 10:15:00,46.4,46.53,46.39,46.45,66082.0,46.1619,46.2912,46.152,46.2117,66082.0
2023-11-01 10:20:00,46.45,46.82,46.44,46.8,60824.0,46.2117,46.5798,46.2017,46.5599,60824.0
2023-11-01 10:25:00,46.82,46.9,46.77,46.9,62598.0,46.5798,46.6593,46.53,46.6593,62598.0
2023-11-01 10:30:00,46.91,46.98,46.8,46.92,51542.0,46.6693,46.7389,46.5599,46.6792,51542.0
2023-11-01 10:35:00,46.93,47.11,46.91,47.09,56823.0,46.6892,46.8683,46.6693,46.8484,56823.0
2023-11-01 10:40:00,47.09,47.16,47.04,47.08,84472.0,46.8484,46.918,46.7986,46.8384,84472.0
2023-11-01 10:45:00,47.09,47.12,46.87,46.9,82373.0,46.8484,46.8782,46.6295,46.6593,82373.0
2023-11-01 10:50:00,46.89,46.9,46.76,46.76,54877.0,46.6494,46.6593,46.5201,46.5201,54877.0
2023-11-01 10:55:00,46.77,46.88,46.75,46.85,70220.0,46.53,46.6394,46.5101,46.6096,70220.0
2023-11-01 11:00:00,46.85,46.96,46.79,46.93,44263.0,46.6096,46.719,46.5499,46.6892,44263.0
2023-11-01 11:05:00,46.95,46.97,46.87,46.95,32351.0,46.7091,46.729,46.6295,46.7091,32351.0
2023-11-01 11:10:00,46.96,47.0,46.78,46.84,58717.0,46.719,46.7588,46.54,46.5997,58717.0
2023-11-01 11:15:00,46.84,46.84,46.67,46.72,33371.0,46.5997,46.5997,46.4305,46.4803,33371.0
2023-11-01 11:20:00,46.72,46.76,46.59,46.76,35049.0,46.4803,46.5201,46.3509,46.5201,35049.0
2023-11-01 11:25:00,46.76,46.83,46.69,46.72,61455.0,46.5201,46.5897,46.4504,46.4803,61455.0
2023-11-01 11:30:00,46.72,46.83,46.69,46.72,26134.0,46.4803,46.5897,46.4504,46.4803,26134.0
2023-11-01 11:35:00,46.74,46.78,46.7,46.73,24848.0,46.5002,46.54,46.4604,46.4902,24848.0
2023-11-01 11:40:00,46.72,46.81,46.7,46.79,35325.0,46.4803,46.5698,46.4604,46.5499,35325.0
2023-11-01 11:45:00,46.79,46.86,46.71,46.74,50598.0,46.5499,46.6196,46.4703,46.5002,50598.0
2023-11-01 11:50:00,46.71,46.88,46.71,46.87,48696.0,46.4703,46.6394,46.4703,46.6295,48696.0
2023-11-01 11:55:00,46.86,46.96,46.86,46.95,21054.0,46.6196,46.719,46.6196,46.7091,21054.0
2023-11-01 12:00:00,46.95,46.97,46.88,46.89,30418.0,46.7091,46.729,46.6394,46.6494,30418.0
2023-11-01 12:05:00,46.88,46.99,46.84,46.98,36372.0,46.6394,46.7489,46.5997,46.7389,36372.0
2023-11-01 12:10:00,46.99,47.06,46.87,46.88,27096.0,46.7489,46.8185,46.6295,46.6394,27096.0
2023-11-01 12:15:00,46.88,46.88,46.78,46.84,26833.0,46.6394,46.6394,46.54,46.5997,26833.0
2023-11-01 12:20:00,46.83,46.87,46.79,46.8,19045.0,46.5897,46.6295,46.5499,46.5599,19045.0
2023-11-01 12:25:00,46.78,46.87,46.76,46.87,22294.0,46.54,46.6295,46.5201,46.6295,22294.0
2023-11-01 12:30:00,46.88,46.95,46.84,46.88,17075.0,46.6394,46.7091,46.5997,46.6394,17075.0
2023-11-01 12:35:00,46.89,46.9,46.77,46.8,24219.0,46.6494,46.6593,46.53,46.5599,24219.0
2023-11-01 12:40:00,46.8,46.81,46.67,46.74,33689.0,46.5599,46.5698,46.4305,46.5002,33689.0
2023-11-01 12:45:00,46.75,46.76,46.68,46.69,60020.0,46.5101,46.5201,46.4405,46.4504,60020.0
2023-11-01 12:50:00,46.7,46.8,46.68,46.79,14574.0,46.4604,46.5599,46.4405,46.5499,14574.0
2023-11-01 12:55:00,46.79,46.83,46.76,46.81,11902.0,46.5499,46.5897,46.5201,46.5698,11902.0
2023-11-01 13:00:00,46.82,46.85,46.75,46.76,46759.0,46.5798,46.6096,46.5101,46.5201,46759.0
2023-11-01 13:05:00,46.76,46.85,46.73,46.84,64173.0,46.5201,46.6096,46.4902,46.5997,64173.0
2023-11-01 13:10:00,46.84,46.96,46.83,46.87,120297.0,46.5997,46.719,46.5897,46.6295,120297.0
2023-11-01 13:15:00,46.88,46.91,46.78,46.88,76962.0,46.6394,46.6693,46.54,46.6394,76962.0
2023-11-01 13:20:00,46.89,46.89,46.73,46.76,40458.0,46.6494,46.6494,46.4902,46.5201,40458.0
2023-11-01 13:25:00,46.76,46.81,46.7,46.74,48137.0,46.5201,46.5698,46.4604,46.5002,48137.0
2023-11-01 13:30:00,46.72,46.79,46.68,46.72,31047.0,46.4803,46.5499,46.4405,46.4803,31047.0
2023-11-01 13:35:00,46.73,46.82,46.73,46.8,55639.0,46.4902,46.5798,46.4902,46.5599,55639.0
2023-11-01 13:40:00,46.79,46.98,46.77,46.98,20824.0,46.5499,46.7389,46.53,46.7389,20824.0
2023-11-01 13:45:00,46.97,46.98,46.87,46.93,77998.0,46.729,46.7389,46.6295,46.6892,77998.0
2023-11-01 13:50:00,46.94,47.01,46.93,46.94,27142.0,46.6991,46.7688,46.6892,46.6991,27142.0
2023-11-01 13:55:00,46.94,47.02,46.9,46.96,27670.0,46.6991,46.7787,46.6593,46.719,27670.0
2023-11-01 14:00:00,46.98,47.15,46.9,46.94,29724.0,46.7389,46.9081,46.6593,46.6991,29724.0
2023-11-01 14:05:00,46.91,46.99,46.86,46.95,58718.0,46.6693,46.7489,46.6196,46.7091,58718.0
2023-11-01 14:10:00,46.96,47.04,46.83,46.84,71686.0,46.719,46.7986,46.5897,46.5997,71686.0
2023-11-01 14:15:00,46.83,46.97,46.77,46.91,49125.0,46.5897,46.729,46.53,46.6693,49125.0
2023-11-01 14:20:00,46.9,46.95,46.86,46.87,23487.0,46.6593,46.7091,46.6196,46.6295,23487.0
2023-11-01 14:25:00,46.87,46.9,46.79,46.87,36463.0,46.6295,46.6593,46.5499,46.6295,36463.0
2023-11-01 14:30:00,46.87,47.26,46.86,47.24,83959.0,46.6295,47.0175,46.6196,46.9976,83959.0
2023-11-01 14:35:00,47.24,47.29,46.82,46.88,100622.0,46.9976,47.0473,46.5798,46.6394,100622.0
2023-11-01 14:40:00,46.87,46.92,46.56,46.76,86371.0,46.6295,46.6792,46.3211,46.5201,86371.0
2023-11-01 14:45:00,46.76,46.87,46.61,46.73,83440.0,46.5201,46.6295,46.3708,46.4902,83440.0
2023-11-01 14:50:00,46.73,46.93,46.71,46.82,48188.0,46.4902,46.6892,46.4703,46.5798,48188.0
2023-11-01 14:55:00,46.84,47.17,46.84,47.07,38686.0,46.5997,46.928,46.5997,46.8285,38686.0
2023-11-01 15:00:00,47.06,47.33,47.06,47.21,63926.0,46.8185,47.0871,46.8185,46.9678,63926.0
2023-11-01 15:05:00,47.22,47.39,47.16,47.37,54423.0,46.9777,47.1468,46.918,47.1269,54423.0
2023-11-01 15:10:00,47.38,47.53,47.32,47.34,102520.0,47.1369,47.2861,47.0772,47.0971,102520.0
2023-11-01 15:15:00,47.35,47.51,47.31,47.42,66837.0,47.107,47.2662,47.0672,47.1767,66837.0
2023-11-01 15:20:00,47.43,47.69,47.41,47.69,94877.0,47.1866,47.4453,47.1667,47.4453,94877.0
2023-11-01 15:25:00,47.69,47.72,47.56,47.64,93232.0,47.4453,47.4751,47.316,47.3955,93232.0
2023-11-01 15:30:00,47.64,47.72,47.57,47.69,139256.0,47.3955,47.4751,47.3259,47.4453,139256.0
2023-11-01 15:35:00,47.69,47.78,47.65,47.78,66514.0,47.4453,47.5348,47.4055,47.5348,66514.0
2023-11-01 15:40:00,47.77,47.78,47.62,47.64,110246.0,47.5249,47.5348,47.3757,47.3955,110246.0
2023-11-01 15:45:00,47.63,47.71,47.62,47.68,116849.0,47.3856,47.4652,47.3757,47.4353,116849.0
2023-11-01 15:50:00,47.68,47.73,47.59,47.71,183675.0,47.4353,47.4851,47.3458,47.4652,183675.0
2023-11-01 15:55:00,47.71,47.74,47.66,47.71,395785.0,47.4652,47.495,47.4154,47.4652,395785.0
2023-11-02 09:30:00,49.0,49.38,48.65,48.92,306931.0,48.7486,49.1266,48.4004,48.669,306931.0
2023-11-02 09:35:00,48.9,49.36,48.9,49.29,150798.0,48.6491,49.1067,48.6491,49.0371,150798.0
2023-11-02 09:40:00,49.29,49.4,49.06,49.13,145359.0,49.0371,49.1465,48.8083,48.8779,145359.0
2023-11-02 09:45:00,49.12,49.13,48.85,49.02,197188.0,48.868,48.8779,48.5993,48.7685,197188.0
2023-11-02 09:50:00,49.03,49.16,48.9,48.99,103831.0,48.7784,48.9078,48.6491,48.7386,103831.0
2023-11-02 09:55:00,48.98,49.05,48.91,48.97,100775.0,48.7287,48.7983,48.659,48.7187,100775.0
2023-11-02 10:00:00,48.98,49.06,48.71,48.78,74514.0,48.7287,48.8083,48.4601,48.5297,74514.0
2023-11-02 10:05:00,48.81,48.9,48.64,48.75,71077.0,48.5595,48.6491,48.3904,48.4999,71077.0
2023-11-02 10:10:00,48.78,48.8,48.53,48.57,73547.0,48.5297,48.5496,48.281,48.3208,73547.0
2023-11-02 10:15:00,48.56,48.6,48.43,48.58,42412.0,48.3108,48.3506,48.1815,48.3307,42412.0
2023-11-02 10:20:00,48.59,48.77,48.57,48.75,39335.0,48.3407,48.5198,48.3208,48.4999,39335.0
2023-11-02 10:25:00,48.74,49.01,48.72,48.99,56464.0,48.4899,48.7585,48.47,48.7386,56464.0
2023-11-02 10:30:00,49.0,49.02,48.82,48.87,66927.0,48.7486,48.7685,48.5695,48.6192,66927.0
2023-11-02 10:35:00,48.87,49.05,48.83,49.03,64067.0,48.6192,48.7983,48.5794,48.7784,64067.0
2023-11-02 10:40:00,49.02,49.1,48.98,49.09,53770.0,48.7685,48.8481,48.7287,48.8381,53770.0
2023-11-02 10:45:00,49.09,49.13,49.04,49.12,43777.0,48.8381,48.8779,48.7884,48.868,43777.0
2023-11-02 10:50:00,49.13,49.32,49.08,49.25,64621.0,48.8779,49.0669,48.8282,48.9973,64621.0
2023-11-02 10:55:00,49.25,49.3,49.12,49.17,65380.0,48.9973,49.047,48.868,48.9177,65380.0
2023-11-02 11:00:00,49.16,49.34,49.09,49.28,70912.0,48.9078,49.0868,48.8381,49.0271,70912.0
2023-11-02 11:05:00,49.29,49.33,49.12,49.18,47894.0,49.0371,49.0769,48.868,48.9276,47894.0
2023-11-02 11:10:00,49.19,49.31,49.13,49.15,55950.0,48.9376,49.057,48.8779,48.8978,55950.0
2023-11-02 11:15:00,49.16,49.21,49.05,49.2,80377.0,48.9078,48.9575,48.7983,48.9475,80377.0
2023-11-02 11:20:00,49.19,49.26,49.15,49.2,88531.0,48.9376,49.0072,48.8978,48.9475,88531.0
2023-11-02 11:25:00,49.21,49.24,49.14,49.18,75320.0,48.9575,48.9873,48.8879,48.9276,75320.0
2023-11-02 11:30:00,49.17,49.22,49.08,49.21,91116.0,48.9177,48.9674,48.8282,48.9575,91116.0
2023-11-02 11:35:00,49.21,49.23,49.12,49.21,41688.0,48.9575,48.9774,48.868,48.9575,41688.0
2023-11-02 11:40:00,49.21,49.22,49.09,49.12,37918.0,48.9575,48.9674,48.8381,48.868,37918.0
2023-11-02 11:45:00,49.13,49.23,49.09,49.14,58603.0,48.8779,48.9774,48.8381,48.8879,58603.0
2023-11-02 11:50:00,49.13,49.22,49.08,49.1,59116.0,48.8779,48.9674,48.8282,48.8481,59116.0
2023-11-02 11:55:00,49.11,49.17,49.03,49.12,56944.0,48.858,48.9177,48.7784,48.868,56944.0
2023-11-02 12:00:00,49.11,49.15,49.09,49.14,32008.0,48.858,48.8978,48.8381,48.8879,32008.0
2023-11-02 12:05:00,49.15,49.16,49.06,49.16,46088.0,48.8978,48.9078,48.8083,48.9078,46088.0
2023-11-02 12:10:00,49.16,49.27,49.1,49.2,64553.0,48.9078,49.0172,48.8481,48.9475,64553.0
2023-11-02 12:15:00,49.21,49.24,49.08,49.19,41298.0,48.9575,48.9873,48.8282,48.9376,41298.0
2023-11-02 12:20:00,49.19,49.19,49.1,49.18,59689.0,48.9376,48.9376,48.8481,48.9276,59689.0
2023-11-02 12:25:00,49.18,49.19,48.98,49.04,45938.0,48.9276,48.9376,48.7287,48.7884,45938.0
2023-11-02 12:30:00,49.05,49.05,48.94,49.03,23829.0,48.7983,48.7983,48.6889,48.7784,23829.0
2023-11-02 12:35:00,49.01,49.15,49.01,49.13,24611.0,48.7585,48.8978,48.7585,48.8779,24611.0
2023-11-02 12:40:00,49.12,49.15,49.04,49.09,23581.0,48.868,48.8978,48.7884,48.8381,23581.0
2023-11-02 12:45:00,49.08,49.11,48.96,48.98,37838.0,48.8282,48.858,48.7088,48.7287,37838.0
2023-11-02 12:50:00,48.98,49.09,48.98,49.08,32531.0,48.7287,48.8381,48.7287,48.8282,32531.0
2023-11-02 12:55:00,49.09,49.18,49.06,49.1,46696.0,48.8381,48.9276,48.8083,48.8481,46696.0
2023-11-02 13:00:00,49.08,49.09,48.97,48.98,33744.0,48.8282,48.8381,48.7187,48.7287,33744.0
2023-11-02 13:05:00,48.98,49.12,48.97,49.1,36262.0,48.7287,48.868,48.7187,48.8481,36262.0
2023-11-02 13:10:00,49.1,49.2,49.09,49.2,33678.0,48.8481,48.9475,48.8381,48.9475,33678.0
2023-11-02 13:15:00,49.19,49.22,49.14,49.2,51425.0,48.9376,48.9674,48.8879,48.9475,51425.0
2023-11-02 13:20:00,49.22,49.26,49.13,49.16,49481.0,48.9674,49.0072,48.8779,48.9078,49481.0
2023-11-02 13:25:00,49.16,49.2,49.13,49.2,28134.0,48.9078,48.9475,48.8779,48.9475,28134.0
2023-11-02 13:30:00,49.2,49.34,49.2,49.32,53882.0,48.9475,49.0868,48.9475,49.0669,53882.0
2023-11-02 13:35:00,49.32,49.32,49.22,49.27,27758.0,49.0669,49.0669,48.9674,49.0172,27758.0
2023-11-02 13:40:00,49.26,49.26,49.13,49.14,32322.0,49.0072,49.0072,48.8779,48.8879,32322.0
2023-11-02 13:45:00,49.14,49.18,49.1,49.15,34795.0,48.8879,48.9276,48.8481,48.8978,34795.0
2023-11-02 13:50:00,49.14,49.25,49.13,49.25,29255.0,48.8879,48.9973,48.8779,48.9973,29255.0
2023-11-02 13:55:00,49.25,49.36,49.22,49.33,53943.0,48.9973,49.1067,48.9674,49.0769,53943.0
2023-11-02 14:00:00,49.34,49.34,49.25,49.3,39552.0,49.0868,49.0868,48.9973,49.047,39552.0
2023-11-02 14:05:00,49.3,49.36,49.26,49.29,31948.0,49.047,49.1067,49.0072,49.0371,31948.0
2023-11-02 14:10:00,49.29,49.3,49.21,49.25,43389.0,49.0371,49.047,48.9575,48.9973,43389.0
2023-11-02 14:15:00,49.26,49.29,49.22,49.29,31883.0,49.0072,49.0371,48.9674,49.0371,31883.0
2023-11-02 14:20:00,49.3,49.31,49.23,49.25,113713.0,49.047,49.057,48.9774,48.9973,113713.0
2023-11-02 14:25:00,49.25,49.25,49.15,49.16,35232.0,48.9973,48.9973,48.8978,48.9078,35232.0
2023-11-02 14:30:00,49.15,49.21,49.08,49.13,64758.0,48.8978,48.9575,48.8282,48.8779,64758.0
2023-11-02 14:35:00,49.13,49.15,49.04,49.05,53330.0,48.8779,48.8978,48.7884,48.7983,53330.0
2023-11-02 14:40:00,49.06,49.18,49.06,49.16,55534.0,48.8083,48.9276,48.8083,48.9078,55534.0
2023-11-02 14:45:00,49.16,49.21,49.12,49.18,46370.0,48.9078,48.9575,48.868,48.9276,46370.0
2023-11-02 14:50:00,49.17,49.21,49.14,49.18,25173.0,48.9177,48.9575,48.8879,48.9276,25173.0
2023-11-02 14:55:00,49.18,49.23,49.14,49.19,46205.0,48.9276,48.9774,48.8879,48.9376,46205.0
2023-11-02 15:00:00,49.19,49.21,49.11,49.18,78829.0,48.9376,48.9575,48.858,48.9276,78829.0
2023-11-02 15:05:00,49.19,49.33,49.19,49.3,55790.0,48.9376,49.0769,48.9376,49.047,55790.0
2023-11-02 15:10:00,49.3,49.34,49.27,49.32,54686.0,49.047,49.0868,49.0172,49.0669,54686.0
2023-11-02 15:15:00,49.33,49.33,49.21,49.23,65269.0,49.0769,49.0769,48.9575,48.9774,65269.0
2023-11-02 15:20:00,49.23,49.23,49.15,49.15,59497.0,48.9774,48.9774,48.8978,48.8978,59497.0
2023-11-02 15:25:00,49.14,49.16,49.07,49.08,59318.0,48.8879,48.9078,48.8182,48.8282,59318.0
2023-11-02 15:30:00,49.08,49.13,49.04,49.08,61146.0,48.8282,48.8779,48.7884,48.8282,61146.0
2023-11-02 15:35:00,49.08,49.13,49.05,49.13,94965.0,48.8282,48.8779,48.7983,48.8779,94965.0
2023-11-02 15:40:00,49.13,49.14,48.98,49.0,97504.0,48.8779,48.8879,48.7287,48.7486,97504.0
2023-11-02 15:45:00,48.99,49.06,48.98,49.01,113539.0,48.7386,48.8083,48.7287,48.7585,113539.0
2023-11-02 15:50:00,49.01,49.09,48.95,48.99,195134.0,48.7585,48.8381,48.6988,48.7386,195134.0
2023-11-02 15:55:00,48.98,48.99,48.88,48.88,409512.0,48.7287,48.7386,48.6292,48.6292,409512.0
2023-11-03 09:30:00,49.54,49.69,49.4,49.5,156758.0,49.2858,49.435,49.1465,49.246,156758.0
2023-11-03 09:35:00,49.53,49.83,49.4,49.73,131900.0,49.2759,49.5743,49.1465,49.4748,131900.0
2023-11-03 09:40:00,49.74,50.09,49.7,50.02,159365.0,49.4848,49.833,49.445,49.7633,159365.0
2023-11-03 09:45:00,50.03,50.26,50.0,50.13,151016.0,49.7733,50.0021,49.7434,49.8728,151016.0
2023-11-03 09:50:00,50.13,50.5,50.11,50.4,102576.0,49.8728,50.2409,49.8529,50.1414,102576.0
2023-11-03 09:55:00,50.4,50.59,50.33,50.57,62542.0,50.1414,50.3304,50.0717,50.3105,62542.0
2023-11-03 10:00:00,50.58,50.72,50.46,50.53,123354.0,50.3205,50.4597,50.2011,50.2707,123354.0
2023-11-03 10:05:00,50.54,50.75,50.45,50.49,151641.0,50.2807,50.4896,50.1911,50.2309,151641.0
2023-11-03 10:10:00,50.52,50.56,50.39,50.49,100004.0,50.2608,50.3006,50.1314,50.2309,100004.0
2023-11-03 10:15:00,50.49,50.54,50.3,50.39,73553.0,50.2309,50.2807,50.0419,50.1314,73553.0
2023-11-03 10:20:00,50.39,50.4,50.21,50.23,47654.0,50.1314,50.1414,49.9524,49.9723,47654.0
2023-11-03 10:25:00,50.24,50.24,50.02,50.16,76115.0,49.9822,49.9822,49.7633,49.9026,76115.0
2023-11-03 10:30:00,50.15,50.31,50.14,50.16,38259.0,49.8927,50.0518,49.8827,49.9026,38259.0
2023-11-03 10:35:00,50.19,50.36,50.18,50.28,42134.0,49.9325,50.1016,49.9225,50.022,42134.0
2023-11-03 10:40:00,50.29,50.35,50.22,50.28,39311.0,50.032,50.0916,49.9623,50.022,39311.0
2023-11-03 10:45:00,50.29,50.5,50.28,50.45,60105.0,50.032,50.2409,50.022,50.1911,60105.0
2023-11-03 10:50:00,50.45,50.49,50.18,50.22,49668.0,50.1911,50.2309,49.9225,49.9623,49668.0
2023-11-03 10:55:00,50.22,50.51,50.21,50.51,55046.0,49.9623,50.2508,49.9524,50.2508,55046.0
2023-11-03 11:00:00,50.52,50.7,50.51,50.67,65670.0,50.2608,50.4398,50.2508,50.41,65670.0
2023-11-03 11:05:00,50.66,50.79,50.64,50.66,55711.0,50.4001,50.5294,50.3802,50.4001,55711.0
2023-11-03 11:10:00,50.66,50.76,50.56,50.72,72609.0,50.4001,50.4995,50.3006,50.4597,72609.0
2023-11-03 11:15:00,50.71,50.79,50.68,50.72,55964.0,50.4498,50.5294,50.42,50.4597,55964.0
2023-11-03 11:20:00,50.73,50.83,50.68,50.75,77372.0,50.4697,50.5692,50.42,50.4896,77372.0
2023-11-03 11:25:00,50.74,50.87,50.67,50.78,59192.0,50.4796,50.609,50.41,50.5194,59192.0
2023-11-03 11:30:00,50.78,51.01,50.78,50.96,99833.0,50.5194,50.7483,50.5194,50.6985,99833.0
2023-11-03 11:35:00,50.96,51.0,50.92,50.97,67398.0,50.6985,50.7383,50.6587,50.7085,67398.0
2023-11-03 11:40:00,50.96,51.0,50.89,50.96,59552.0,50.6985,50.7383,50.6289,50.6985,59552.0
2023-11-03 11:45:00,50.96,51.01,50.9,50.91,54900.0,50.6985,50.7483,50.6388,50.6488,54900.0
2023-11-03 11:50:00,50.92,51.05,50.91,50.99,73549.0,50.6587,50.7881,50.6488,50.7284,73549.0
2023-11-03 11:55:00,50.98,51.04,50.94,50.96,33278.0,50.7184,50.7781,50.6786,50.6985,33278.0
2023-11-03 12:00:00,50.96,50.98,50.81,50.88,50618.0,50.6985,50.7184,50.5493,50.6189,50618.0
2023-11-03 12:05:00,50.88,50.9,50.79,50.87,61519.0,50.6189,50.6388,50.5294,50.609,61519.0
2023-11-03 12:10:00,50.88,50.89,50.79,50.87,31776.0,50.6189,50.6289,50.5294,50.609,31776.0
2023-11-03 12:15:00,50.87,50.98,50.86,50.97,38040.0,50.609,50.7184,50.599,50.7085,38040.0
2023-11-03 12:20:00,50.97,51.08,50.89,51.05,84571.0,50.7085,50.8179,50.6289,50.7881,84571.0
2023-11-03 12:25:00,51.04,51.14,51.03,51.05,46212.0,50.7781,50.8776,50.7682,50.7881,46212.0
2023-11-03 12:30:00,51.05,51.17,51.01,51.04,65645.0,50.7881,50.9074,50.7483,50.7781,65645.0
2023-11-03 12:35:00,51.04,51.06,50.97,51.05,51845.0,50.7781,50.798,50.7085,50.7881,51845.0
2023-11-03 12:40:00,51.06,51.08,51.02,51.04,31615.0,50.798,50.8179,50.7582,50.7781,31615.0
2023-11-03 12:45:00,51.04,51.05,50.94,50.95,38400.0,50.7781,50.7881,50.6786,50.6886,38400.0
2023-11-03 12:50:00,50.94,51.05,50.93,51.04,30530.0,50.6786,50.7881,50.6687,50.7781,30530.0
2023-11-03 12:55:00,51.05,51.22,51.05,51.21,52285.0,50.7881,50.9572,50.7881,50.9472,52285.0
2023-11-03 13:00:00,51.21,51.21,51.12,51.16,57966.0,50.9472,50.9472,50.8577,50.8975,57966.0
2023-11-03 13:05:00,51.15,51.29,51.11,51.22,94321.0,50.8875,51.0268,50.8477,50.9572,94321.0
2023-11-03 13:10:00,51.22,51.33,51.2,51.3,81556.0,50.9572,51.0666,50.9373,51.0368,81556.0
2023-11-03 13:15:00,51.29,51.38,51.26,51.3,67761.0,51.0268,51.1164,50.997,51.0368,67761.0
2023-11-03 13:20:00,51.3,51.31,51.08,51.11,95585.0,51.0368,51.0467,50.8179,50.8477,95585.0
2023-11-03 13:25:00,51.11,51.2,51.08,51.18,48655.0,50.8477,50.9373,50.8179,50.9174,48655.0
2023-11-03 13:30:00,51.2,51.32,51.19,51.32,70348.0,50.9373,51.0567,50.9273,51.0567,70348.0
2023-11-03 13:35:00,51.32,51.37,51.27,51.33,53990.0,51.0567,51.1064,51.0069,51.0666,53990.0
2023-11-03 13:40:00,51.34,51.34,51.22,51.23,47574.0,51.0766,51.0766,50.9572,50.9671,47574.0
2023-11-03 13:45:00,51.23,51.31,51.21,51.3,36020.0,50.9671,51.0467,50.9472,51.0368,36020.0
2023-11-03 13:50:00,51.3,51.36,51.29,51.31,60451.0,51.0368,51.0965,51.0268,51.0467,60451.0
2023-11-03 13:55:00,51.32,51.46,51.29,51.41,101048.0,51.0567,51.1959,51.0268,51.1462,101048.0
2023-11-03 14:00:00,51.41,51.42,51.35,51.38,49832.0,51.1462,51.1562,51.0865,51.1164,49832.0
2023-11-03 14:05:00,51.38,51.44,51.31,51.39,54735.0,51.1164,51.1761,51.0467,51.1263,54735.0
2023-11-03 14:10:00,51.39,51.39,51.29,51.3,42412.0,51.1263,51.1263,51.0268,51.0368,42412.0
2023-11-03 14:15:00,51.31,51.37,51.3,51.35,51844.0,51.0467,51.1064,51.0368,51.0865,51844.0
2023-11-03 14:20:00,51.36,51.43,51.34,51.41,78511.0,51.0965,51.1661,51.0766,51.1462,78511.0
2023-11-03 14:25:00,51.41,51.49,51.36,51.48,49263.0,51.1462,51.2258,51.0965,51.2158,49263.0
2023-11-03 14:30:00,51.48,51.53,51.42,51.53,85142.0,51.2158,51.2656,51.1562,51.2656,85142.0
2023-11-03 14:35:00,51.53,51.61,51.48,51.57,70881.0,51.2656,51.3452,51.2158,51.3054,70881.0
2023-11-03 14:40:00,51.58,51.62,51.55,51.59,62541.0,51.3153,51.3551,51.2855,51.3253,62541.0
2023-11-03 14:45:00,51.58,51.59,51.48,51.57,62745.0,51.3153,51.3253,51.2158,51.3054,62745.0
2023-11-03 14:50:00,51.57,51.67,51.56,51.64,78900.0,51.3054,51.4049,51.2954,51.375,78900.0
2023-11-03 14:55:00,51.64,51.71,51.62,51.69,75348.0,51.375,51.4447,51.3551,51.4248,75348.0
2023-11-03 15:00:00,51.69,51.77,51.67,51.75,66385.0,51.4248,51.5044,51.4049,51.4845,66385.0
2023-11-03 15:05:00,51.75,51.84,51.65,51.65,114985.0,51.4845,51.574,51.385,51.385,114985.0
2023-11-03 15:10:00,51.66,51.77,51.6,51.74,87574.0,51.3949,51.5044,51.3352,51.4745,87574.0
2023-11-03 15:15:00,51.75,51.75,51.64,51.65,67272.0,51.4845,51.4845,51.375,51.385,67272.0
2023-11-03 15:20:00,51.65,51.68,51.56,51.58,73987.0,51.385,51.4148,51.2954,51.3153,73987.0
2023-11-03 15:25:00,51.58,51.62,51.48,51.52,103418.0,51.3153,51.3551,51.2158,51.2556,103418.0
2023-11-03 15:30:00,51.52,51.57,51.45,51.52,105679.0,51.2556,51.3054,51.186,51.2556,105679.0
2023-11-03 15:35:00,51.53,51.55,51.41,51.46,125683.0,51.2656,51.2855,51.1462,51.1959,125683.0
2023-11-03 15:40:00,51.45,51.46,51.35,51.38,122695.0,51.186,51.1959,51.0865,51.1164,122695.0
2023-11-03 15:45:00,51.37,51.49,51.32,51.43,180882.0,51.1064,51.2258,51.0567,51.1661,180882.0
2023-11-03 15:50:00,51.42,51.42,51.32,51.36,199121.0,51.1562,51.1562,51.0567,51.0965,199121.0
2023-11-03 15:55:00,51.36,51.42,51.3,51.34,504598.0,51.0965,51.1562,51.0368,51.0766,504598.0
2023-11-06 09:30:00,51.64,52.03,51.42,51.43,230456.0,51.375,51.763,51.1562,51.1661,230456.0
2023-11-06 09:35:00,51.45,51.57,51.17,51.46,104773.0,51.186,51.3054,50.9074,51.1959,104773.0
2023-11-06 09:40:00,51.46,51.53,51.17,51.18,129947.0,51.1959,51.2656,50.9074,50.9174,129947.0
2023-11-06 09:45:00,51.17,51.26,50.97,51.04,81255.0,50.9074,50.997,50.7085,50.7781,81255.0
2023-11-06 09:50:00,51.05,51.25,51.04,51.09,60643.0,50.7881,50.987,50.7781,50.8278,60643.0
2023-11-06 09:55:00,51.08,51.08,50.87,51.01,77160.0,50.8179,50.8179,50.609,50.7483,77160.0
2023-11-06 10:00:00,51.02,51.23,51.02,51.17,94978.0,50.7582,50.9671,50.7582,50.9074,94978.0
2023-11-06 10:05:00,51.18,51.22,51.06,51.17,66349.0,50.9174,50.9572,50.798,50.9074,66349.0
2023-11-06 10:10:00,51.16,51.17,50.91,50.93,60161.0,50.8975,50.9074,50.6488,50.6687,60161.0
2023-11-06 10:15:00,50.91,51.03,50.9,50.99,30415.0,50.6488,50.7682,50.6388,50.7284,30415.0
2023-11-06 10:20:00,50.99,51.17,50.98,51.09,52616.0,50.7284,50.9074,50.7184,50.8278,52616.0
2023-11-06 10:25:00,51.1,51.12,51.01,51.06,50603.0,50.8378,50.8577,50.7483,50.798,50603.0
2023-11-06 10:30:00,51.07,51.11,50.95,50.99,47867.0,50.8079,50.8477,50.6886,50.7284,47867.0
2023-11-06 10:35:00,51.0,51.18,50.94,51.18,78097.0,50.7383,50.9174,50.6786,50.9174,78097.0
2023-11-06 10:40:00,51.21,51.33,51.2,51.27,53566.0,50.9472,51.0666,50.9373,51.0069,53566.0
2023-11-06 10:45:00,51.26,51.26,51.04,51.08,35374.0,50.997,50.997,50.7781,50.8179,35374.0
2023-11-06 10:50:00,51.08,51.25,51.07,51.19,40262.0,50.8179,50.987,50.8079,50.9273,40262.0
2023-11-06 10:55:00,51.19,51.23,51.13,51.17,29612.0,50.9273,50.9671,50.8676,50.9074,29612.0
2023-11-06 11:00:00,51.17,51.22,51.1,51.15,32904.0,50.9074,50.9572,50.8378,50.8875,32904.0
2023-11-06 11:05:00,51.16,51.34,51.15,51.33,34781.0,50.8975,51.0766,50.8875,51.0666,34781.0
2023-11-06 11:10:00,51.31,51.31,51.17,51.22,26817.0,51.0467,51.0467,50.9074,50.9572,26817.0
2023-11-06 11:15:00,51.23,51.24,51.18,51.22,20180.0,50.9671,50.9771,50.9174,50.9572,20180.0
2023-11-06 11:20:00,51.22,51.23,51.04,51.11,25825.0,50.9572,50.9671,50.7781,50.8477,25825.0
2023-11-06 11:25:00,51.11,51.21,51.1,51.18,22389.0,50.8477,50.9472,50.8378,50.9174,22389.0
2023-11-06 11:30:00,51.18,51.21,51.1,51.11,26940.0,50.9174,50.9472,50.8378,50.8477,26940.0
2023-11-06 11:35:00,51.12,51.16,51.08,51.1,23803.0,50.8577,50.8975,50.8179,50.8378,23803.0
2023-11-06 11:40:00,51.1,51.12,51.04,51.09,37083.0,50.8378,50.8577,50.7781,50.8278,37083.0
2023-11-06 11:45:00,51.1,51.1,50.95,50.99,29367.0,50.8378,50.8378,50.6886,50.7284,29367.0
2023-11-06 11:50:00,50.99,51.12,50.99,51.11,32728.0,50.7284,50.8577,50.7284,50.8477,32728.0
2023-11-06 11:55:00,51.11,51.19,51.07,51.18,40554.0,50.8477,50.9273,50.8079,50.9174,40554.0
2023-11-06 12:00:00,51.17,51.2,50.97,50.99,25568.0,50.9074,50.9373,50.7085,50.7284,25568.0
2023-11-06 12:05:00,50.99,51.06,50.95,51.04,38328.0,50.7284,50.798,50.6886,50.7781,38328.0
2023-11-06 12:10:00,51.03,51.09,51.03,51.07,36019.0,50.7682,50.8278,50.7682,50.8079,36019.0
2023-11-06 12:15:00,51.08,51.13,51.02,51.04,21291.0,50.8179,50.8676,50.7582,50.7781,21291.0
2023-11-06 12:20:00,51.04,51.05,50.95,51.03,26857.0,50.7781,50.7881,50.6886,50.7682,26857.0
2023-11-06 12:25:00,51.03,51.11,50.96,51.09,34127.0,50.7682,50.8477,50.6985,50.8278,34127.0
2023-11-06 12:30:00,51.1,51.24,51.08,51.21,15289.0,50.8378,50.9771,50.8179,50.9472,15289.0
2023-11-06 12:35:00,51.21,51.25,51.17,51.25,27899.0,50.9472,50.987,50.9074,50.987,27899.0
2023-11-06 12:40:00,51.25,51.28,51.17,51.19,45525.0,50.987,51.0169,50.9074,50.9273,45525.0
2023-11-06 12:45:00,51.2,51.21,51.06,51.11,39750.0,50.9373,50.9472,50.798,50.8477,39750.0
2023-11-06 12:50:00,51.1,51.12,51.0,51.05,38672.0,50.8378,50.8577,50.7383,50.7881,38672.0
2023-11-06 12:55:00,51.05,51.23,51.05,51.23,33012.0,50.7881,50.9671,50.7881,50.9671,33012.0
2023-11-06 13:00:00,51.23,51.26,51.07,51.16,30155.0,50.9671,50.997,50.8079,50.8975,30155.0
2023-11-06 13:05:00,51.16,51.2,51.12,51.14,23267.0,50.8975,50.9373,50.8577,50.8776,23267.0
2023-11-06 13:10:00,51.14,51.17,51.07,51.08,17570.0,50.8776,50.9074,50.8079,50.8179,17570.0
2023-11-06 13:15:00,51.11,51.16,50.92,50.92,29852.0,50.8477,50.8975,50.6587,50.6587,29852.0
2023-11-06 13:20:00,50.94,50.96,50.81,50.96,39385.0,50.6786,50.6985,50.5493,50.6985,39385.0
2023-11-06 13:25:00,50.96,50.96,50.88,50.91,20923.0,50.6985,50.6985,50.6189,50.6488,20923.0
2023-11-06 13:30:00,50.91,51.08,50.9,51.07,19156.0,50.6488,50.8179,50.6388,50.8079,19156.0
2023-11-06 13:35:00,51.06,51.2,51.06,51.18,16879.0,50.798,50.9373,50.798,50.9174,16879.0
2023-11-06 13:40:00,51.18,51.19,51.1,51.13,39177.0,50.9174,50.9273,50.8378,50.8676,39177.0
2023-11-06 13:45:00,51.12,51.12,50.99,51.02,19109.0,50.8577,50.8577,50.7284,50.7582,19109.0
2023-11-06 13:50:00,51.02,51.07,50.94,50.95,19874.0,50.7582,50.8079,50.6786,50.6886,19874.0
2023-11-06 13:55:00,50.95,51.04,50.92,51.03,17818.0,50.6886,50.7781,50.6587,50.7682,17818.0
2023-11-06 14:00:00,51.03,51.06,50.94,51.02,15330.0,50.7682,50.798,50.6786,50.7582,15330.0
2023-11-06 14:05:00,51.02,51.03,50.9,50.93,30850.0,50.7582,50.7682,50.6388,50.6687,30850.0
2023-11-06 14:10:00,50.9,50.97,50.88,50.94,13526.0,50.6388,50.7085,50.6189,50.6786,13526.0
2023-11-06 14:15:00,50.95,51.02,50.93,50.98,16945.0,50.6886,50.7582,50.6687,50.7184,16945.0
2023-11-06 14:20:00,50.98,51.02,50.95,50.98,13527.0,50.7184,50.7582,50.6886,50.7184,13527.0
2023-11-06 14:25:00,50.98,51.03,50.97,51.03,16648.0,50.7184,50.7682,50.7085,50.7682,16648.0
2023-11-06 14:30:00,51.03,51.07,51.0,51.05,18697.0,50.7682,50.8079,50.7383,50.7881,18697.0
2023-11-06 14:35:00,51.05,51.06,50.99,51.04,24897.0,50.7881,50.798,50.7284,50.7781,24897.0
2023-11-06 14:40:00,51.05,51.21,50.99,51.17,30768.0,50.7881,50.9472,50.7284,50.9074,30768.0
2023-11-06 14:45:00,51.16,51.18,51.13,51.15,18672.0,50.8975,50.9174,50.8676,50.8875,18672.0
2023-11-06 14:50:00,51.15,51.19,51.14,51.19,19059.0,50.8875,50.9273,50.8776,50.9273,19059.0
2023-11-06 14:55:00,51.19,51.24,51.18,51.23,34045.0,50.9273,50.9771,50.9174,50.9671,34045.0
2023-11-06 15:00:00,51.24,51.26,51.2,51.23,31249.0,50.9771,50.997,50.9373,50.9671,31249.0
2023-11-06 15:05:00,51.23,51.23,51.15,51.18,29951.0,50.9671,50.9671,50.8875,50.9174,29951.0
2023-11-06 15:10:00,51.19,51.26,51.16,51.18,35008.0,50.9273,50.997,50.8975,50.9174,35008.0
2023-11-06 15:15:00,51.19,51.29,51.18,51.26,22666.0,50.9273,51.0268,50.9174,50.997,22666.0
2023-11-06 15:20:00,51.25,51.25,51.16,51.22,34882.0,50.987,50.987,50.8975,50.9572,34882.0
2023-11-06 15:25:00,51.21,51.23,51.16,51.2,30657.0,50.9472,50.9671,50.8975,50.9373,30657.0
2023-11-06 15:30:00,51.21,51.28,51.18,51.25,53128.0,50.9472,51.0169,50.9174,50.987,53128.0
2023-11-06 15:35:00,51.24,51.31,51.19,51.22,49940.0,50.9771,51.0467,50.9273,50.9572,49940.0
2023-11-06 15:40:00,51.22,51.25,51.18,51.22,49346.0,50.9572,50.987,50.9174,50.9572,49346.0
2023-11-06 15:45:00,51.22,51.3,51.21,51.29,77211.0,50.9572,51.0368,50.9472,51.0268,77211.0
2023-11-06 15:50:00,51.29,51.37,51.22,51.3,175499.0,51.0268,51.1064,50.9572,51.0368,175499.0
2023-11-06 15:55:00,51.3,51.31,51.19,51.24,518923.0,51.0368,51.0467,50.9273,50.9771,518923.0
2023-11-07 09:30:00,51.15,51.42,51.11,51.18,123923.0,50.8875,51.1562,50.8477,50.9174,123923.0
2023-11-07 09:35:00,51.18,51.3,50.99,50.99,58906.0,50.9174,51.0368,50.7284,50.7284,58906.0
2023-11-07 09:40:00,51.0,51.19,50.89,51.18,65329.0,50.7383,50.9273,50.6289,50.9174,65329.0
2023-11-07 09:45:00,51.18,51.24,50.98,51.0,57127.0,50.9174,50.9771,50.7184,50.7383,57127.0
2023-11-07 09:50:00,50.98,51.35,50.97,51.34,87891.0,50.7184,51.0865,50.7085,51.0766,87891.0
2023-11-07 09:55:00,51.35,51.49,51.31,51.48,68342.0,51.0865,51.2258,51.0467,51.2158,68342.0
2023-11-07 10:00:00,51.47,51.61,51.28,51.35,72489.0,51.2059,51.3452,51.0169,51.0865,72489.0
2023-11-07 10:05:00,51.34,51.34,51.1,51.11,33531.0,51.0766,51.0766,50.8378,50.8477,33531.0
2023-11-07 10:10:00,51.09,51.21,51.03,51.21,62906.0,50.8278,50.9472,50.7682,50.9472,62906.0
2023-11-07 10:15:00,51.21,51.34,51.17,51.31,32713.0,50.9472,51.0766,50.9074,51.0467,32713.0
2023-11-07 10:20:00,51.3,51.35,51.22,51.33,37354.0,51.0368,51.0865,50.9572,51.0666,37354.0
2023-11-07 10:25:00,51.33,51.46,51.28,51.38,58325.0,51.0666,51.1959,51.0169,51.1164,58325.0
2023-11-07 10:30:00,51.35,51.53,51.33,51.52,43904.0,51.0865,51.2656,51.0666,51.2556,43904.0
2023-11-07 10:35:00,51.53,51.66,51.52,51.64,34285.0,51.2656,51.3949,51.2556,51.375,34285.0
2023-11-07 10:40:00,51.64,51.7,51.56,51.61,42225.0,51.375,51.4347,51.2954,51.3452,42225.0
2023-11-07 10:45:00,51.61,51.62,51.51,51.58,47226.0,51.3452,51.3551,51.2457,51.3153,47226.0
2023-11-07 10:50:00,51.58,51.63,51.53,51.61,34466.0,51.3153,51.3651,51.2656,51.3452,34466.0
2023-11-07 10:55:00,51.61,51.65,51.57,51.58,35935.0,51.3452,51.385,51.3054,51.3153,35935.0
2023-11-07 11:00:00,51.58,51.6,51.41,51.44,39123.0,51.3153,51.3352,51.1462,51.1761,39123.0
2023-11-07 11:05:00,51.44,51.5,51.43,51.47,21383.0,51.1761,51.2357,51.1661,51.2059,21383.0
2023-11-07 11:10:00,51.46,51.52,51.41,51.49,38816.0,51.1959,51.2556,51.1462,51.2258,38816.0
2023-11-07 11:15:00,51.49,51.52,51.34,51.34,33696.0,51.2258,51.2556,51.0766,51.0766,33696.0
2023-11-07 11:20:00,51.33,51.38,51.29,51.29,29600.0,51.0666,51.1164,51.0268,51.0268,29600.0
2023-11-07 11:25:00,51.29,51.32,51.24,51.29,34026.0,51.0268,51.0567,50.9771,51.0268,34026.0
2023-11-07 11:30:00,51.28,51.43,51.27,51.4,42317.0,51.0169,51.1661,51.0069,51.1363,42317.0
2023-11-07 11:35:00,51.4,51.43,51.34,51.37,62569.0,51.1363,51.1661,51.0766,51.1064,62569.0
2023-11-07 11:40:00,51.35,51.39,51.31,51.31,44058.0,51.0865,51.1263,51.0467,51.0467,44058.0
2023-11-07 11:45:00,51.33,51.36,51.15,51.24,49839.0,51.0666,51.0965,50.8875,50.9771,49839.0
2023-11-07 11:50:00,51.26,51.3,51.24,51.27,15289.0,50.997,51.0368,50.9771,51.0069,15289.0
2023-11-07 11:55:00,51.28,51.39,51.26,51.32,21180.0,51.0169,51.1263,50.997,51.0567,21180.0
2023-11-07 12:00:00,51.31,51.31,51.24,51.24,33931.0,51.0467,51.0467,50.9771,50.9771,33931.0
2023-11-07 12:05:00,51.24,51.37,51.22,51.35,87984.0,50.9771,51.1064,50.9572,51.0865,87984.0
2023-11-07 12:10:00,51.35,51.36,51.29,51.35,19396.0,51.0865,51.0965,51.0268,51.0865,19396.0
2023-11-07 12:15:00,51.35,51.35,51.26,51.31,30421.0,51.0865,51.0865,50.997,51.0467,30421.0
2023-11-07 12:20:00,51.31,51.31,51.23,51.26,16990.0,51.0467,51.0467,50.9671,50.997,16990.0
2023-11-07 12:25:00,51.26,51.28,51.19,51.2,24781.0,50.997,51.0169,50.9273,50.9373,24781.0
2023-11-07 12:30:00,51.2,51.3,51.1,51.28,33043.0,50.9373,51.0368,50.8378,51.0169,33043.0
2023-11-07 12:35:00,51.27,51.34,51.23,51.32,27807.0,51.0069,51.0766,50.9671,51.0567,27807.0
2023-11-07 12:40:00,51.31,51.35,51.27,51.34,22432.0,51.0467,51.0865,51.0069,51.0766,22432.0
2023-11-07 12:45:00,51.33,51.38,51.26,51.28,22472.0,51.0666,51.1164,50.997,51.0169,22472.0
2023-11-07 12:50:00,51.28,51.32,51.24,51.27,20821.0,51.0169,51.0567,50.9771,51.0069,20821.0
2023-11-07 12:55:00,51.27,51.32,51.25,51.31,36904.0,51.0069,51.0567,50.987,51.0467,36904.0
2023-11-07 13:00:00,51.32,51.32,51.25,51.27,13774.0,51.0567,51.0567,50.987,51.0069,13774.0
2023-11-07 13:05:00,51.28,51.36,51.24,51.34,19475.0,51.0169,51.0965,50.9771,51.0766,19475.0
2023-11-07 13:10:00,51.34,51.4,51.33,51.39,29862.0,51.0766,51.1363,51.0666,51.1263,29862.0
2023-11-07 13:15:00,51.38,51.43,51.36,51.41,26460.0,51.1164,51.1661,51.0965,51.1462,26460.0
2023-11-07 13:20:00,51.41,51.44,51.3,51.36,55253.0,51.1462,51.1761,51.0368,51.0965,55253.0
2023-11-07 13:25:00,51.36,51.37,51.27,51.28,31105.0,51.0965,51.1064,51.0069,51.0169,31105.0
2023-11-07 13:30:00,51.28,51.34,51.28,51.32,30739.0,51.0169,51.0766,51.0169,51.0567,30739.0
2023-11-07 13:35:00,51.33,51.36,51.3,51.34,30931.0,51.0666,51.0965,51.0368,51.0766,30931.0
2023-11-07 13:40:00,51.33,51.33,51.27,51.3,17049.0,51.0666,51.0666,51.0069,51.0368,17049.0
2023-11-07 13:45:00,51.29,51.39,51.29,51.36,22627.0,51.0268,51.1263,51.0268,51.0965,22627.0
2023-11-07 13:50:00,51.36,51.4,51.35,51.37,17001.0,51.0965,51.1363,51.0865,51.1064,17001.0
2023-11-07 13:55:00,51.36,51.39,51.31,51.33,22191.0,51.0965,51.1263,51.0467,51.0666,22191.0
2023-11-07 14:00:00,51.34,51.41,51.33,51.39,12714.0,51.0766,51.1462,51.0666,51.1263,12714.0
2023-11-07 14:05:00,51.39,51.4,51.27,51.33,22028.0,51.1263,51.1363,51.0069,51.0666,22028.0
2023-11-07 14:10:00,51.33,51.38,51.31,51.32,15675.0,51.0666,51.1164,51.0467,51.0567,15675.0
2023-11-07 14:15:00,51.32,51.36,51.31,51.36,15360.0,51.0567,51.0965,51.0467,51.0965,15360.0
2023-11-07 14:20:00,51.35,51.39,51.35,51.38,14086.0,51.0865,51.1263,51.0865,51.1164,14086.0
2023-11-07 14:25:00,51.38,51.38,51.33,51.34,20165.0,51.1164,51.1164,51.0666,51.0766,20165.0
2023-11-07 14:30:00,51.34,51.38,51.32,51.36,28476.0,51.0766,51.1164,51.0567,51.0965,28476.0
2023-11-07 14:35:00,51.37,51.42,51.36,51.36,18884.0,51.1064,51.1562,51.0965,51.0965,18884.0
2023-11-07 14:40:00,51.36,51.36,51.23,51.26,27396.0,51.0965,51.0965,50.9671,50.997,27396.0
2023-11-07 14:45:00,51.25,51.31,51.22,51.23,18394.0,50.987,51.0467,50.9572,50.9671,18394.0
2023-11-07 14:50:00,51.22,51.25,51.2,51.21,19879.0,50.9572,50.987,50.9373,50.9472,19879.0
2023-11-07 14:55:00,51.22,51.28,51.2,51.26,20421.0,50.9572,51.0169,50.9373,50.997,20421.0
2023-11-07 15:00:00,51.27,51.29,51.21,51.22,27254.0,51.0069,51.0268,50.9472,50.9572,27254.0
2023-11-07 15:05:00,51.22,51.26,51.2,51.25,20652.0,50.9572,50.997,50.9373,50.987,20652.0
2023-11-07 15:10:00,51.26,51.32,51.22,51.3,27063.0,50.997,51.0567,50.9572,51.0368,27063.0
2023-11-07 15:15:00,51.3,51.37,51.26,51.37,29048.0,51.0368,51.1064,50.997,51.1064,29048.0
2023-11-07 15:20:00,51.37,51.44,51.31,51.44,27183.0,51.1064,51.1761,51.0467,51.1761,27183.0
2023-11-07 15:25:00,51.43,51.45,51.4,51.43,36169.0,51.1661,51.186,51.1363,51.1661,36169.0
2023-11-07 15:30:00,51.43,51.46,51.4,51.43,48192.0,51.1661,51.1959,51.1363,51.1661,48192.0
2023-11-07 15:35:00,51.42,51.45,51.4,51.45,38315.0,51.1562,51.186,51.1363,51.186,38315.0
2023-11-07 15:40:00,51.45,51.45,51.39,51.44,56886.0,51.186,51.186,51.1263,51.1761,56886.0
2023-11-07 15:45:00,51.43,51.44,51.34,51.36,72183.0,51.1661,51.1761,51.0766,51.0965,72183.0
2023-11-07 15:50:00,51.35,51.35,51.22,51.27,147287.0,51.0865,51.0865,50.9572,51.0069,147287.0
2023-11-07 15:55:00,51.26,51.26,51.16,51.2,391647.0,50.997,50.997,50.8975,50.9373,391647.0
2023-11-08 09:30:00,51.35,51.53,51.09,51.53,114968.0,51.0865,51.2656,50.8278,51.2656,114968.0
2023-11-08 09:35:00,51.55,51.73,51.48,51.71,82492.0,51.2855,51.4646,51.2158,51.4447,82492.0
2023-11-08 09:40:00,51.7,51.7,51.47,51.47,65562.0,51.4347,51.4347,51.2059,51.2059,65562.0
2023-11-08 09:45:00,51.49,51.64,51.34,51.36,106401.0,51.2258,51.375,51.0766,51.0965,106401.0
2023-11-08 09:50:00,51.37,51.68,51.33,51.66,140650.0,51.1064,51.4148,51.0666,51.3949,140650.0
2023-11-08 09:55:00,51.65,51.67,51.4,51.47,34962.0,51.385,51.4049,51.1363,51.2059,34962.0
2023-11-08 10:00:00,51.48,51.55,51.29,51.32,33473.0,51.2158,51.2855,51.0268,51.0567,33473.0
2023-11-08 10:05:00,51.31,51.46,51.27,51.44,45562.0,51.0467,51.1959,51.0069,51.1761,45562.0
2023-11-08 10:10:00,51.44,51.46,51.24,51.29,29188.0,51.1761,51.1959,50.9771,51.0268,29188.0
2023-11-08 10:15:00,51.28,51.31,51.19,51.24,45541.0,51.0169,51.0467,50.9273,50.9771,45541.0
2023-11-08 10:20:00,51.23,51.29,51.11,51.26,35110.0,50.9671,51.0268,50.8477,50.997,35110.0
2023-11-08 10:25:00,51.26,51.35,51.22,51.33,25447.0,50.997,51.0865,50.9572,51.0666,25447.0
2023-11-08 10:30:00,51.33,51.42,51.32,51.4,35444.0,51.0666,51.1562,51.0567,51.1363,35444.0
2023-11-08 10:35:00,51.41,51.44,51.32,51.32,180630.0,51.1462,51.1761,51.0567,51.0567,180630.0
2023-11-08 10:40:00,51.31,51.36,51.23,51.34,41597.0,51.0467,51.0965,50.9671,51.0766,41597.0
2023-11-08 10:45:00,51.33,51.38,51.31,51.36,199596.0,51.0666,51.1164,51.0467,51.0965,199596.0
2023-11-08 10:50:00,51.35,51.41,51.27,51.29,101195.0,51.0865,51.1462,51.0069,51.0268,101195.0
2023-11-08 10:55:00,51.31,51.4,51.25,51.25,101037.0,51.0467,51.1363,50.987,50.987,101037.0
2023-11-08 11:00:00,51.25,51.31,51.2,51.29,66598.0,50.987,51.0467,50.9373,51.0268,66598.0
2023-11-08 11:05:00,51.28,51.31,51.18,51.19,26035.0,51.0169,51.0467,50.9174,50.9273,26035.0
2023-11-08 11:10:00,51.2,51.28,51.19,51.26,34883.0,50.9373,51.0169,50.9273,50.997,34883.0
2023-11-08 11:15:00,51.27,51.39,51.25,51.38,39080.0,51.0069,51.1263,50.987,51.1164,39080.0
2023-11-08 11:20:00,51.38,51.42,51.31,51.35,24143.0,51.1164,51.1562,51.0467,51.0865,24143.0
2023-11-08 11:25:00,51.35,51.39,51.31,51.34,21127.0,51.0865,51.1263,51.0467,51.0766,21127.0
2023-11-08 11:30:00,51.32,51.4,51.29,51.34,60544.0,51.0567,51.1363,51.0268,51.0766,60544.0
2023-11-08 11:35:00,51.35,51.5,51.35,51.43,30551.0,51.0865,51.2357,51.0865,51.1661,30551.0
2023-11-08 11:40:00,51.44,51.48,51.38,51.47,25009.0,51.1761,51.2158,51.1164,51.2059,25009.0
2023-11-08 11:45:00,51.48,51.59,51.47,51.56,22583.0,51.2158,51.3253,51.2059,51.2954,22583.0
2023-11-08 11:50:00,51.58,51.6,51.52,51.54,42973.0,51.3153,51.3352,51.2556,51.2755,42973.0
2023-11-08 11:55:00,51.55,51.58,51.44,51.44,33585.0,51.2855,51.3153,51.1761,51.1761,33585.0
2023-11-08 12:00:00,51.45,51.5,51.38,51.47,47251.0,51.186,51.2357,51.1164,51.2059,47251.0
2023-11-08 12:05:00,51.47,51.47,51.2,51.33,65323.0,51.2059,51.2059,50.9373,51.0666,65323.0
2023-11-08 12:10:00,51.31,51.42,51.29,51.36,63993.0,51.0467,51.1562,51.0268,51.0965,63993.0
2023-11-08 12:15:00,51.34,51.42,51.31,51.4,39597.0,51.0766,51.1562,51.0467,51.1363,39597.0
2023-11-08 12:20:00,51.4,51.42,51.38,51.41,24209.0,51.1363,51.1562,51.1164,51.1462,24209.0
2023-11-08 12:25:00,51.39,51.42,51.36,51.4,21512.0,51.1263,51.1562,51.0965,51.1363,21512.0
2023-11-08 12:30:00,51.4,51.44,51.36,51.44,99556.0,51.1363,51.1761,51.0965,51.1761,99556.0
2023-11-08 12:35:00,51.43,51.52,51.39,51.52,43032.0,51.1661,51.2556,51.1263,51.2556,43032.0
2023-11-08 12:40:00,51.51,51.56,51.5,51.55,41316.0,51.2457,51.2954,51.2357,51.2855,41316.0
2023-11-08 12:45:00,51.55,51.59,51.51,51.56,31402.0,51.2855,51.3253,51.2457,51.2954,31402.0
2023-11-08 12:50:00,51.56,51.57,51.49,51.52,18645.0,51.2954,51.3054,51.2258,51.2556,18645.0
2023-11-08 12:55:00,51.52,51.54,51.48,51.52,25477.0,51.2556,51.2755,51.2158,51.2556,25477.0
2023-11-08 13:00:00,51.51,51.62,51.48,51.58,31257.0,51.2457,51.3551,51.2158,51.3153,31257.0
2023-11-08 13:05:00,51.6,51.65,51.58,51.6,30514.0,51.3352,51.385,51.3153,51.3352,30514.0
2023-11-08 13:10:00,51.6,51.6,51.47,51.48,26276.0,51.3352,51.3352,51.2059,51.2158,26276.0
2023-11-08 13:15:00,51.48,51.52,51.46,51.47,26226.0,51.2158,51.2556,51.1959,51.2059,26226.0
2023-11-08 13:20:00,51.47,51.57,51.42,51.54,17194.0,51.2059,51.3054,51.1562,51.2755,17194.0
2023-11-08 13:25:00,51.55,51.61,51.5,51.59,23287.0,51.2855,51.3452,51.2357,51.3253,23287.0
2023-11-08 13:30:00,51.6,51.63,51.58,51.59,32158.0,51.3352,51.3651,51.3153,51.3253,32158.0
2023-11-08 13:35:00,51.59,51.65,51.57,51.63,52693.0,51.3253,51.385,51.3054,51.3651,52693.0
2023-11-08 13:40:00,51.63,51.65,51.61,51.65,15484.0,51.3651,51.385,51.3452,51.385,15484.0
2023-11-08 13:45:00,51.65,51.69,51.62,51.69,22651.0,51.385,51.4248,51.3551,51.4248,22651.0
2023-11-08 13:50:00,51.7,51.72,51.63,51.66,30234.0,51.4347,51.4546,51.3651,51.3949,30234.0
2023-11-08 13:55:00,51.66,51.68,51.63,51.65,20786.0,51.3949,51.4148,51.3651,51.385,20786.0
2023-11-08 14:00:00,51.65,51.76,51.61,51.72,35667.0,51.385,51.4944,51.3452,51.4546,35667.0
2023-11-08 14:05:00,51.73,51.78,51.71,51.76,33862.0,51.4646,51.5143,51.4447,51.4944,33862.0
2023-11-08 14:10:00,51.75,51.75,51.65,51.66,30210.0,51.4845,51.4845,51.385,51.3949,30210.0
2023-11-08 14:15:00,51.66,51.7,51.65,51.66,31453.0,51.3949,51.4347,51.385,51.3949,31453.0
2023-11-08 14:20:00,51.66,51.68,51.64,51.64,18819.0,51.3949,51.4148,51.375,51.375,18819.0
2023-11-08 14:25:00,51.65,51.65,51.6,51.61,19789.0,51.385,51.385,51.3352,51.3452,19789.0
2023-11-08 14:30:00,51.6,51.66,51.57,51.58,42690.0,51.3352,51.3949,51.3054,51.3153,42690.0
2023-11-08 14:35:00,51.58,51.66,51.56,51.66,28325.0,51.3153,51.3949,51.2954,51.3949,28325.0
2023-11-08 14:40:00,51.67,51.72,51.61,51.71,35665.0,51.4049,51.4546,51.3452,51.4447,35665.0
2023-11-08 14:45:00,51.7,51.73,51.6,51.6,51912.0,51.4347,51.4646,51.3352,51.3352,51912.0
2023-11-08 14:50:00,51.6,51.61,51.54,51.57,48404.0,51.3352,51.3452,51.2755,51.3054,48404.0
2023-11-08 14:55:00,51.57,51.59,51.44,51.48,61817.0,51.3054,51.3253,51.1761,51.2158,61817.0
2023-11-08 15:00:00,51.49,51.51,51.44,51.51,32220.0,51.2258,51.2457,51.1761,51.2457,32220.0
2023-11-08 15:05:00,51.51,51.51,51.47,51.48,33863.0,51.2457,51.2457,51.2059,51.2158,33863.0
2023-11-08 15:10:00,51.48,51.52,51.44,51.52,42941.0,51.2158,51.2556,51.1761,51.2556,42941.0
2023-11-08 15:15:00,51.52,51.62,51.51,51.58,39490.0,51.2556,51.3551,51.2457,51.3153,39490.0
2023-11-08 15:20:00,51.58,51.67,51.57,51.66,28607.0,51.3153,51.4049,51.3054,51.3949,28607.0
2023-11-08 15:25:00,51.66,51.7,51.6,51.65,47353.0,51.3949,51.4347,51.3352,51.385,47353.0
2023-11-08 15:30:00,51.65,51.66,51.57,51.6,51348.0,51.385,51.3949,51.3054,51.3352,51348.0
2023-11-08 15:35:00,51.6,51.7,51.59,51.7,63536.0,51.3352,51.4347,51.3253,51.4347,63536.0
2023-11-08 15:40:00,51.7,51.71,51.64,51.66,86059.0,51.4347,51.4447,51.375,51.3949,86059.0
2023-11-08 15:45:00,51.66,51.68,51.62,51.63,100731.0,51.3949,51.4148,51.3551,51.3651,100731.0
2023-11-08 15:50:00,51.62,51.68,51.59,51.62,211160.0,51.3551,51.4148,51.3253,51.3551,211160.0
2023-11-08 15:55:00,51.63,51.69,51.53,51.56,539505.0,51.3651,51.4248,51.2656,51.2954,539505.0
2023-11-09 09:30:00,51.94,52.43,51.87,52.39,213291.0,51.6735,52.161,51.6038,52.1212,213291.0
2023-11-09 09:35:00,52.39,52.69,52.33,52.59,235369.0,52.1212,52.4196,52.0615,52.3202,235369.0
2023-11-09 09:40:00,52.57,53.15,52.57,53.11,200591.0,52.3003,52.8773,52.3003,52.8375,200591.0
2023-11-09 09:45:00,53.12,53.17,52.78,52.83,159745.0,52.8474,52.8972,52.5092,52.5589,159745.0
2023-11-09 09:50:00,52.84,53.3,52.8,53.26,169250.0,52.5689,53.0265,52.5291,52.9867,169250.0
2023-11-09 09:55:00,53.25,53.72,53.22,53.69,581968.0,52.9768,53.4444,52.9469,53.4145,581968.0
2023-11-09 10:00:00,53.69,53.86,53.6,53.62,238439.0,53.4145,53.5836,53.325,53.3449,238439.0
2023-11-09 10:05:00,53.63,53.65,53.42,53.56,219465.0,53.3548,53.3747,53.1459,53.2852,219465.0
2023-11-09 10:10:00,53.55,53.74,53.53,53.72,185947.0,53.2752,53.4642,53.2553,53.4444,185947.0
2023-11-09 10:15:00,53.73,53.94,53.71,53.87,137693.0,53.4543,53.6632,53.4344,53.5936,137693.0
2023-11-09 10:20:00,53.86,53.98,53.77,53.94,164386.0,53.5836,53.703,53.4941,53.6632,164386.0
2023-11-09 10:25:00,53.94,53.97,53.67,53.71,142891.0,53.6632,53.6931,53.3946,53.4344,142891.0
2023-11-09 10:30:00,53.72,53.78,53.53,53.57,206987.0,53.4444,53.504,53.2553,53.2951,206987.0
2023-11-09 10:35:00,53.57,53.73,53.46,53.71,94798.0,53.2951,53.4543,53.1857,53.4344,94798.0
2023-11-09 10:40:00,53.7,53.79,53.52,53.77,133790.0,53.4245,53.514,53.2454,53.4941,133790.0
2023-11-09 10:45:00,53.77,53.77,53.45,53.55,98429.0,53.4941,53.4941,53.1757,53.2752,98429.0
2023-11-09 10:50:00,53.55,53.69,53.55,53.66,60995.0,53.2752,53.4145,53.2752,53.3847,60995.0
2023-11-09 10:55:00,53.66,53.68,53.57,53.65,72643.0,53.3847,53.4046,53.2951,53.3747,72643.0
2023-11-09 11:00:00,53.65,53.8,53.6,53.79,61329.0,53.3747,53.5239,53.325,53.514,61329.0
2023-11-09 11:05:00,53.79,53.98,53.78,53.98,99299.0,53.514,53.703,53.504,53.703,99299.0
2023-11-09 11:10:00,53.98,54.23,53.92,54.2,186033.0,53.703,53.9517,53.6433,53.9219,186033.0
2023-11-09 11:15:00,54.19,54.34,54.1,54.1,169090.0,53.9119,54.0612,53.8224,53.8224,169090.0
2023-11-09 11:20:00,54.11,54.13,54.02,54.05,84930.0,53.8324,53.8522,53.7428,53.7727,84930.0
2023-11-09 11:25:00,54.06,54.09,53.91,53.92,101129.0,53.7826,53.8125,53.6334,53.6433,101129.0
2023-11-09 11:30:00,53.91,54.05,53.82,54.05,120237.0,53.6334,53.7727,53.5438,53.7727,120237.0
2023-11-09 11:35:00,54.05,54.07,53.96,54.02,105366.0,53.7727,53.7926,53.6831,53.7428,105366.0
2023-11-09 11:40:00,54.01,54.14,53.89,54.13,112637.0,53.7329,53.8622,53.6135,53.8522,112637.0
2023-11-09 11:45:00,54.14,54.33,54.13,54.31,120443.0,53.8622,54.0512,53.8522,54.0313,120443.0
2023-11-09 11:50:00,54.3,54.5,54.29,54.43,157737.0,54.0214,54.2203,54.0114,54.1507,157737.0
2023-11-09 11:55:00,54.45,54.5,54.39,54.49,82157.0,54.1706,54.2203,54.1109,54.2104,82157.0
2023-11-09 12:00:00,54.49,54.49,54.21,54.29,92504.0,54.2104,54.2104,53.9318,54.0114,92504.0
2023-11-09 12:05:00,54.28,54.41,54.27,54.37,131829.0,54.0015,54.1308,53.9915,54.091,131829.0
2023-11-09 12:10:00,54.37,54.38,54.06,54.12,77896.0,54.091,54.101,53.7826,53.8423,77896.0
2023-11-09 12:15:00,54.12,54.12,54.0,54.06,77817.0,53.8423,53.8423,53.7229,53.7826,77817.0
2023-11-09 12:20:00,54.08,54.24,54.07,54.24,38565.0,53.8025,53.9617,53.7926,53.9617,38565.0
2023-11-09 12:25:00,54.23,54.23,54.0,54.03,52241.0,53.9517,53.9517,53.7229,53.7528,52241.0
2023-11-09 12:30:00,54.03,54.18,54.0,54.17,93034.0,53.7528,53.902,53.7229,53.892,93034.0
2023-11-09 12:35:00,54.16,54.23,54.09,54.09,61551.0,53.8821,53.9517,53.8125,53.8125,61551.0
2023-11-09 12:40:00,54.09,54.23,54.08,54.21,39688.0,53.8125,53.9517,53.8025,53.9318,39688.0
2023-11-09 12:45:00,54.21,54.25,54.16,54.22,22977.0,53.9318,53.9716,53.8821,53.9418,22977.0
2023-11-09 12:50:00,54.23,54.28,54.18,54.23,45212.0,53.9517,54.0015,53.902,53.9517,45212.0
2023-11-09 12:55:00,54.24,54.24,54.14,54.2,38482.0,53.9617,53.9617,53.8622,53.9219,38482.0
2023-11-09 13:00:00,54.2,54.24,53.82,53.97,178998.0,53.9219,53.9617,53.5438,53.6931,178998.0
2023-11-09 13:05:00,53.99,54.01,53.62,53.73,108203.0,53.713,53.7329,53.3449,53.4543,108203.0
2023-11-09 13:10:00,53.73,54.12,53.69,54.11,95805.0,53.4543,53.8423,53.4145,53.8324,95805.0
2023-11-09 13:15:00,54.12,54.18,53.97,54.18,108023.0,53.8423,53.902,53.6931,53.902,108023.0
2023-11-09 13:20:00,54.18,54.36,54.14,54.32,99434.0,53.902,54.0811,53.8622,54.0413,99434.0
2023-11-09 13:25:00,54.35,54.4,54.13,54.21,71464.0,54.0711,54.1209,53.8522,53.9318,71464.0
2023-11-09 13:30:00,54.21,54.25,54.13,54.23,62547.0,53.9318,53.9716,53.8522,53.9517,62547.0
2023-11-09 13:35:00,54.23,54.34,54.18,54.18,55354.0,53.9517,54.0612,53.902,53.902,55354.0
2023-11-09 13:40:00,54.19,54.2,54.0,54.01,45233.0,53.9119,53.9219,53.7229,53.7329,45233.0
2023-11-09 13:45:00,54.02,54.09,53.97,54.03,78732.0,53.7428,53.8125,53.6931,53.7528,78732.0
2023-11-09 13:50:00,54.03,54.05,53.92,53.93,88784.0,53.7528,53.7727,53.6433,53.6533,88784.0
2023-11-09 13:55:00,53.95,54.03,53.87,53.98,105140.0,53.6732,53.7528,53.5936,53.703,105140.0
2023-11-09 14:00:00,53.99,53.99,53.52,53.59,215848.0,53.713,53.713,53.2454,53.315,215848.0
2023-11-09 14:05:00,53.58,53.8,53.55,53.78,82739.0,53.3051,53.5239,53.2752,53.504,82739.0
2023-11-09 14:10:00,53.77,53.79,53.62,53.65,48741.0,53.4941,53.514,53.3449,53.3747,48741.0
2023-11-09 14:15:00,53.64,53.65,53.32,53.33,100263.0,53.3648,53.3747,53.0464,53.0564,100263.0
2023-11-09 14:20:00,53.33,53.66,53.32,53.66,101871.0,53.0564,53.3847,53.0464,53.3847,101871.0
2023-11-09 14:25:00,53.66,53.75,53.61,53.65,58498.0,53.3847,53.4742,53.3349,53.3747,58498.0
2023-11-09 14:30:00,53.64,53.71,53.48,53.54,87658.0,53.3648,53.4344,53.2056,53.2653,87658.0
2023-11-09 14:35:00,53.55,53.62,53.39,53.52,120143.0,53.2752,53.3449,53.116,53.2454,120143.0
2023-11-09 14:40:00,53.52,53.52,53.26,53.33,104896.0,53.2454,53.2454,52.9867,53.0564,104896.0
2023-11-09 14:45:00,53.34,53.43,53.25,53.41,70529.0,53.0663,53.1558,52.9768,53.1359,70529.0
2023-11-09 14:50:00,53.41,53.41,53.21,53.23,67973.0,53.1359,53.1359,52.937,52.9569,67973.0
2023-11-09 14:55:00,53.23,53.27,53.12,53.19,67852.0,52.9569,52.9967,52.8474,52.9171,67852.0
2023-11-09 15:00:00,53.18,53.18,53.01,53.11,109406.0,52.9071,52.9071,52.738,52.8375,109406.0
2023-11-09 15:05:00,53.09,53.09,52.95,53.01,84901.0,52.8176,52.8176,52.6783,52.738,84901.0
2023-11-09 15:10:00,53.01,53.09,52.96,53.05,72491.0,52.738,52.8176,52.6883,52.7778,72491.0
2023-11-09 15:15:00,53.05,53.06,52.98,53.04,69532.0,52.7778,52.7877,52.7081,52.7678,69532.0
2023-11-09 15:20:00,53.05,53.07,52.82,52.83,55007.0,52.7778,52.7977,52.549,52.5589,55007.0
2023-11-09 15:25:00,52.83,52.95,52.75,52.76,73421.0,52.5589,52.6783,52.4793,52.4893,73421.0
2023-11-09 15:30:00,52.77,52.82,52.63,52.65,102356.0,52.4992,52.549,52.3599,52.3798,102356.0
2023-11-09 15:35:00,52.64,52.68,52.48,52.54,106530.0,52.3699,52.4097,52.2107,52.2704,106530.0
2023-11-09 15:40:00,52.54,52.56,52.42,52.44,118308.0,52.2704,52.2903,52.151,52.1709,118308.0
2023-11-09 15:45:00,52.45,52.55,52.44,52.44,139657.0,52.1809,52.2804,52.1709,52.1709,139657.0
2023-11-09 15:50:00,52.45,52.59,52.37,52.52,301440.0,52.1809,52.3202,52.1013,52.2505,301440.0
2023-11-09 15:55:00,52.5,52.55,52.42,52.5,736514.0,52.2306,52.2804,52.151,52.2306,736514.0
2023-11-10 09:30:00,53.32,53.32,52.62,52.64,163406.0,53.0464,53.0464,52.35,52.3699,163406.0
2023-11-10 09:35:00,52.62,52.78,52.52,52.65,94051.0,52.35,52.5092,52.2505,52.3798,94051.0
2023-11-10 09:40:00,52.66,53.29,52.66,53.29,134293.0,52.3898,53.0166,52.3898,53.0166,134293.0
2023-11-10 09:45:00,53.29,53.3,53.04,53.11,151070.0,53.0166,53.0265,52.7678,52.8375,151070.0
2023-11-10 09:50:00,53.11,53.37,53.02,53.33,188528.0,52.8375,53.0961,52.7479,53.0564,188528.0
2023-11-10 09:55:00,53.33,53.35,53.09,53.13,110365.0,53.0564,53.0763,52.8176,52.8574,110365.0
2023-11-10 10:00:00,53.12,53.12,52.87,53.0,83339.0,52.8474,52.8474,52.5987,52.728,83339.0
2023-11-10 10:05:00,52.99,53.02,52.73,52.73,47439.0,52.7181,52.7479,52.4594,52.4594,47439.0
2023-11-10 10:10:00,52.72,52.96,52.68,52.81,44457.0,52.4495,52.6883,52.4097,52.539,44457.0
2023-11-10 10:15:00,52.8,52.92,52.65,52.88,65626.0,52.5291,52.6485,52.3798,52.6087,65626.0
2023-11-10 10:20:00,52.88,52.93,52.77,52.86,54533.0,52.6087,52.6584,52.4992,52.5888,54533.0
2023-11-10 10:25:00,52.86,52.86,52.68,52.74,63932.0,52.5888,52.5888,52.4097,52.4694,63932.0
2023-11-10 10:30:00,52.77,52.9,52.75,52.84,32112.0,52.4992,52.6286,52.4793,52.5689,32112.0
2023-11-10 10:35:00,52.85,52.93,52.79,52.86,49393.0,52.5788,52.6584,52.5191,52.5888,49393.0
2023-11-10 10:40:00,52.85,52.94,52.79,52.94,35271.0,52.5788,52.6684,52.5191,52.6684,35271.0
2023-11-10 10:45:00,52.94,53.06,52.8,53.02,87788.0,52.6684,52.7877,52.5291,52.7479,87788.0
2023-11-10 10:50:00,53.03,53.09,52.98,53.09,68251.0,52.7579,52.8176,52.7081,52.8176,68251.0
2023-11-10 10:55:00,53.09,53.27,53.07,53.26,42714.0,52.8176,52.9967,52.7977,52.9867,42714.0
2023-11-10 11:00:00,53.26,53.4,53.25,53.36,72399.0,52.9867,53.126,52.9768,53.0862,72399.0
2023-11-10 11:05:00,53.37,53.54,53.37,53.53,64675.0,53.0961,53.2653,53.0961,53.2553,64675.0
2023-11-10 11:10:00,53.52,53.6,53.5,53.58,73492.0,53.2454,53.325,53.2255,53.3051,73492.0
2023-11-10 11:15:00,53.58,53.63,53.46,53.54,104505.0,53.3051,53.3548,53.1857,53.2653,104505.0
2023-11-10 11:20:00,53.55,53.71,53.51,53.69,49978.0,53.2752,53.4344,53.2354,53.4145,49978.0
2023-11-10 11:25:00,53.69,53.74,53.57,53.59,44551.0,53.4145,53.4642,53.2951,53.315,44551.0
2023-11-10 11:30:00,53.58,53.63,53.53,53.55,32559.0,53.3051,53.3548,53.2553,53.2752,32559.0
2023-11-10 11:35:00,53.54,53.63,53.47,53.61,43354.0,53.2653,53.3548,53.1956,53.3349,43354.0
2023-11-10 11:40:00,53.63,53.65,53.54,53.59,47412.0,53.3548,53.3747,53.2653,53.315,47412.0
2023-11-10 11:45:00,53.59,53.62,53.53,53.55,25668.0,53.315,53.3449,53.2553,53.2752,25668.0
2023-11-10 11:50:00,53.55,53.67,53.55,53.66,38306.0,53.2752,53.3946,53.2752,53.3847,38306.0
2023-11-10 11:55:00,53.65,53.69,53.61,53.66,30083.0,53.3747,53.4145,53.3349,53.3847,30083.0
2023-11-10 12:00:00,53.66,53.74,53.6,53.69,32308.0,53.3847,53.4642,53.325,53.4145,32308.0
2023-11-10 12:05:00,53.68,53.93,53.67,53.91,41782.0,53.4046,53.6533,53.3946,53.6334,41782.0
2023-11-10 12:10:00,53.91,53.97,53.91,53.93,32708.0,53.6334,53.6931,53.6334,53.6533,32708.0
2023-11-10 12:15:00,53.93,53.99,53.89,53.99,37329.0,53.6533,53.713,53.6135,53.713,37329.0
2023-11-10 12:20:00,54.0,54.08,53.99,54.06,42757.0,53.7229,53.8025,53.713,53.7826,42757.0
2023-11-10 12:25:00,54.09,54.16,54.06,54.13,60112.0,53.8125,53.8821,53.7826,53.8522,60112.0
2023-11-10 12:30:00,54.14,54.35,54.11,54.31,89649.0,53.8622,54.0711,53.8324,54.0313,89649.0
2023-11-10 12:35:00,54.32,54.47,54.32,54.46,52771.0,54.0413,54.1905,54.0413,54.1806,52771.0
2023-11-10 12:40:00,54.46,54.59,54.45,54.57,116879.0,54.1806,54.3099,54.1706,54.29,116879.0
2023-11-10 12:45:00,54.57,54.59,54.43,54.46,112299.0,54.29,54.3099,54.1507,54.1806,112299.0
2023-11-10 12:50:00,54.46,54.57,54.4,54.56,46583.0,54.1806,54.29,54.1209,54.28,46583.0
2023-11-10 12:55:00,54.57,54.57,54.38,54.41,65307.0,54.29,54.29,54.101,54.1308,65307.0
2023-11-10 13:00:00,54.4,54.5,54.38,54.5,45914.0,54.1209,54.2203,54.101,54.2203,45914.0
2023-11-10 13:05:00,54.5,54.5,54.42,54.48,54348.0,54.2203,54.2203,54.1408,54.2005,54348.0
2023-11-10 13:10:00,54.47,54.47,54.33,54.35,63158.0,54.1905,54.1905,54.0512,54.0711,63158.0
2023-11-10 13:15:00,54.33,54.36,54.23,54.33,46243.0,54.0512,54.0811,53.9517,54.0512,46243.0
2023-11-10 13:20:00,54.33,54.46,54.32,54.44,41287.0,54.0512,54.1806,54.0413,54.1607,41287.0
2023-11-10 13:25:00,54.45,54.52,54.42,54.47,55205.0,54.1706,54.2402,54.1408,54.1905,55205.0
2023-11-10 13:30:00,54.47,54.57,54.47,54.54,47928.0,54.1905,54.29,54.1905,54.2601,47928.0
2023-11-10 13:35:00,54.55,54.65,54.52,54.65,66625.0,54.2701,54.3696,54.2402,54.3696,66625.0
2023-11-10 13:40:00,54.65,54.71,54.6,54.62,77058.0,54.3696,54.4293,54.3198,54.3397,77058.0
2023-11-10 13:45:00,54.61,54.68,54.6,54.66,46013.0,54.3298,54.3994,54.3198,54.3795,46013.0
2023-11-10 13:50:00,54.65,54.66,54.6,54.6,35816.0,54.3696,54.3795,54.3198,54.3198,35816.0
2023-11-10 13:55:00,54.6,54.65,54.55,54.6,41585.0,54.3198,54.3696,54.2701,54.3198,41585.0
2023-11-10 14:00:00,54.6,54.63,54.55,54.61,40632.0,54.3198,54.3497,54.2701,54.3298,40632.0
2023-11-10 14:05:00,54.61,54.66,54.57,54.65,50491.0,54.3298,54.3795,54.29,54.3696,50491.0
2023-11-10 14:10:00,54.65,54.72,54.61,54.69,95790.0,54.3696,54.4392,54.3298,54.4094,95790.0
2023-11-10 14:15:00,54.68,54.7,54.53,54.55,66015.0,54.3994,54.4193,54.2502,54.2701,66015.0
2023-11-10 14:20:00,54.54,54.62,54.53,54.61,46960.0,54.2601,54.3397,54.2502,54.3298,46960.0
2023-11-10 14:25:00,54.61,54.7,54.57,54.69,108871.0,54.3298,54.4193,54.29,54.4094,108871.0
2023-11-10 14:30:00,54.69,54.69,54.53,54.6,128038.0,54.4094,54.4094,54.2502,54.3198,128038.0
2023-11-10 14:35:00,54.61,54.74,54.6,54.64,110484.0,54.3298,54.4591,54.3198,54.3596,110484.0
2023-11-10 14:40:00,54.64,54.7,54.63,54.68,69159.0,54.3596,54.4193,54.3497,54.3994,69159.0
2023-11-10 14:45:00,54.68,54.73,54.67,54.71,122910.0,54.3994,54.4492,54.3895,54.4293,122910.0
2023-11-10 14:50:00,54.72,54.82,54.69,54.78,125351.0,54.4392,54.5387,54.4094,54.4989,125351.0
2023-11-10 14:55:00,54.77,54.81,54.69,54.8,88261.0,54.489,54.5288,54.4094,54.5188,88261.0
2023-11-10 15:00:00,54.79,54.88,54.76,54.78,131618.0,54.5089,54.5984,54.479,54.4989,131618.0
2023-11-10 15:05:00,54.78,54.89,54.73,54.89,123331.0,54.4989,54.6083,54.4492,54.6083,123331.0
2023-11-10 15:10:00,54.89,54.94,54.87,54.92,68681.0,54.6083,54.6581,54.5885,54.6382,68681.0
2023-11-10 15:15:00,54.93,54.93,54.84,54.93,105358.0,54.6481,54.6481,54.5586,54.6481,105358.0
2023-11-10 15:20:00,54.92,54.92,54.84,54.91,154211.0,54.6382,54.6382,54.5586,54.6282,154211.0
2023-11-10 15:25:00,54.91,54.94,54.82,54.85,180112.0,54.6282,54.6581,54.5387,54.5686,180112.0
2023-11-10 15:30:00,54.85,54.85,54.74,54.82,223302.0,54.5686,54.5686,54.4591,54.5387,223302.0
2023-11-10 15:35:00,54.82,54.82,54.71,54.72,133492.0,54.5387,54.5387,54.4293,54.4392,133492.0
2023-11-10 15:40:00,54.72,54.82,54.7,54.78,166593.0,54.4392,54.5387,54.4193,54.4989,166593.0
2023-11-10 15:45:00,54.78,54.88,54.76,54.82,261786.0,54.4989,54.5984,54.479,54.5387,261786.0
2023-11-10 15:50:00,54.82,54.82,54.59,54.6,311656.0,54.5387,54.5387,54.3099,54.3198,311656.0
2023-11-10 15:55:00,54.6,54.66,54.55,54.58,537613.0,54.3198,54.3795,54.2701,54.2999,537613.0
2023-11-13 09:30:00,54.0,54.13,53.6,53.7,134415.0,53.7229,53.8522,53.325,53.4245,134415.0
2023-11-13 09:35:00,53.7,53.79,53.47,53.48,95498.0,53.4245,53.514,53.1956,53.2056,95498.0
2023-11-13 09:40:00,53.47,53.5,53.26,53.28,120588.0,53.1956,53.2255,52.9867,53.0066,120588.0
2023-11-13 09:45:00,53.28,53.34,52.96,53.02,74597.0,53.0066,53.0663,52.6883,52.7479,74597.0
2023-11-13 09:50:00,53.03,53.14,52.65,52.65,127946.0,52.7579,52.8673,52.3798,52.3798,127946.0
2023-11-13 09:55:00,52.65,52.71,52.46,52.6,126393.0,52.3798,52.4395,52.1908,52.3301,126393.0
2023-11-13 10:00:00,52.6,52.74,52.45,52.73,132294.0,52.3301,52.4694,52.1809,52.4594,132294.0
2023-11-13 10:05:00,52.74,52.89,52.7,52.84,109391.0,52.4694,52.6186,52.4296,52.5689,109391.0
2023-11-13 10:10:00,52.84,53.16,52.82,53.16,88365.0,52.5689,52.8872,52.549,52.8872,88365.0
2023-11-13 10:15:00,53.15,53.17,52.93,53.04,83762.0,52.8773,52.8972,52.6584,52.7678,83762.0
2023-11-13 10:20:00,53.04,53.09,52.94,52.98,75097.0,52.7678,52.8176,52.6684,52.7081,75097.0
2023-11-13 10:25:00,52.97,52.99,52.89,52.93,43756.0,52.6982,52.7181,52.6186,52.6584,43756.0
2023-11-13 10:30:00,52.95,53.01,52.79,52.89,54232.0,52.6783,52.738,52.5191,52.6186,54232.0
2023-11-13 10:35:00,52.91,52.97,52.78,52.79,44606.0,52.6385,52.6982,52.5092,52.5191,44606.0
2023-11-13 10:40:00,52.8,52.98,52.78,52.97,46399.0,52.5291,52.7081,52.5092,52.6982,46399.0
2023-11-13 10:45:00,52.97,53.11,52.93,52.94,44795.0,52.6982,52.8375,52.6584,52.6684,44795.0
2023-11-13 10:50:00,52.93,53.05,52.9,53.03,46131.0,52.6584,52.7778,52.6286,52.7579,46131.0
2023-11-13 10:55:00,53.03,53.09,52.99,53.03,83217.0,52.7579,52.8176,52.7181,52.7579,83217.0
2023-11-13 11:00:00,53.02,53.17,52.99,53.02,58592.0,52.7479,52.8972,52.7181,52.7479,58592.0
2023-11-13 11:05:00,53.02,53.19,53.0,53.15,55216.0,52.7479,52.9171,52.728,52.8773,55216.0
2023-11-13 11:10:00,53.15,53.15,53.07,53.14,33855.0,52.8773,52.8773,52.7977,52.8673,33855.0
2023-11-13 11:15:00,53.13,53.16,53.01,53.06,45330.0,52.8574,52.8872,52.738,52.7877,45330.0
2023-11-13 11:20:00,53.06,53.14,53.01,53.13,48121.0,52.7877,52.8673,52.738,52.8574,48121.0
2023-11-13 11:25:00,53.12,53.27,53.11,53.27,37072.0,52.8474,52.9967,52.8375,52.9967,37072.0
2023-11-13 11:30:00,53.26,53.27,53.2,53.23,28300.0,52.9867,52.9967,52.927,52.9569,28300.0
2023-11-13 11:35:00,53.24,53.31,53.17,53.26,28762.0,52.9668,53.0365,52.8972,52.9867,28762.0
2023-11-13 11:40:00,53.25,53.42,53.25,53.32,32485.0,52.9768,53.1459,52.9768,53.0464,32485.0
2023-11-13 11:45:00,53.32,53.37,53.29,53.36,65900.0,53.0464,53.0961,53.0166,53.0862,65900.0
2023-11-13 11:50:00,53.37,53.39,53.19,53.19,27670.0,53.0961,53.116,52.9171,52.9171,27670.0
2023-11-13 11:55:00,53.18,53.26,53.16,53.16,19910.0,52.9071,52.9867,52.8872,52.8872,19910.0
2023-11-13 12:00:00,53.21,53.21,53.08,53.14,66557.0,52.937,52.937,52.8076,52.8673,66557.0
2023-11-13 12:05:00,53.14,53.21,53.09,53.1,30845.0,52.8673,52.937,52.8176,52.8275,30845.0
2023-11-13 12:10:00,53.11,53.22,52.97,53.06,54483.0,52.8375,52.9469,52.6982,52.7877,54483.0
2023-11-13 12:15:00,53.05,53.22,53.04,53.1,40175.0,52.7778,52.9469,52.7678,52.8275,40175.0
2023-11-13 12:20:00,53.1,53.22,53.08,53.19,27963.0,52.8275,52.9469,52.8076,52.9171,27963.0
2023-11-13 12:25:00,53.19,53.21,53.1,53.14,25509.0,52.9171,52.937,52.8275,52.8673,25509.0
2023-11-13 12:30:00,53.15,53.23,53.11,53.23,23300.0,52.8773,52.9569,52.8375,52.9569,23300.0
2023-11-13 12:35:00,53.23,53.27,53.17,53.23,19978.0,52.9569,52.9967,52.8972,52.9569,19978.0
2023-11-13 12:40:00,53.24,53.27,53.21,53.23,21226.0,52.9668,52.9967,52.937,52.9569,21226.0
2023-11-13 12:45:00,53.22,53.23,53.12,53.15,38433.0,52.9469,52.9569,52.8474,52.8773,38433.0
2023-11-13 12:50:00,53.15,53.27,53.14,53.26,34754.0,52.8773,52.9967,52.8673,52.9867,34754.0
2023-11-13 12:55:00,53.26,53.35,53.25,53.31,24501.0,52.9867,53.0763,52.9768,53.0365,24501.0
2023-11-13 13:00:00,53.31,53.33,53.27,53.31,18015.0,53.0365,53.0564,52.9967,53.0365,18015.0
2023-11-13 13:05:00,53.31,53.33,53.25,53.28,16508.0,53.0365,53.0564,52.9768,53.0066,16508.0
2023-11-13 13:10:00,53.28,53.29,53.22,53.29,12577.0,53.0066,53.0166,52.9469,53.0166,12577.0
2023-11-13 13:15:00,53.28,53.41,53.27,53.34,30899.0,53.0066,53.1359,52.9967,53.0663,30899.0
2023-11-13 13:20:00,53.35,53.37,53.22,53.35,39655.0,53.0763,53.0961,52.9469,53.0763,39655.0
2023-11-13 13:25:00,53.36,53.4,53.27,53.27,18477.0,53.0862,53.126,52.9967,52.9967,18477.0
2023-11-13 13:30:00,53.26,53.32,53.21,53.3,18907.0,52.9867,53.0464,52.937,53.0265,18907.0
2023-11-13 13:35:00,53.31,53.39,53.31,53.39,17795.0,53.0365,53.116,53.0365,53.116,17795.0
2023-11-13 13:40:00,53.39,53.45,53.37,53.43,29639.0,53.116,53.1757,53.0961,53.1558,29639.0
2023-11-13 13:45:00,53.44,53.52,53.42,53.49,30184.0,53.1658,53.2454,53.1459,53.2155,30184.0
2023-11-13 13:50:00,53.5,53.51,53.39,53.39,34120.0,53.2255,53.2354,53.116,53.116,34120.0
2023-11-13 13:55:00,53.4,53.44,53.37,53.38,24281.0,53.126,53.1658,53.0961,53.1061,24281.0
2023-11-13 14:00:00,53.38,53.41,53.34,53.4,34643.0,53.1061,53.1359,53.0663,53.126,34643.0
2023-11-13 14:05:00,53.39,53.39,53.34,53.36,17289.0,53.116,53.116,53.0663,53.0862,17289.0
2023-11-13 14:10:00,53.36,53.47,53.31,53.45,38321.0,53.0862,53.1956,53.0365,53.1757,38321.0
2023-11-13 14:15:00,53.43,53.44,53.36,53.43,32900.0,53.1558,53.1658,53.0862,53.1558,32900.0
2023-11-13 14:20:00,53.42,53.5,53.4,53.49,28271.0,53.1459,53.2255,53.126,53.2155,28271.0
2023-11-13 14:25:00,53.49,53.56,53.49,53.55,37867.0,53.2155,53.2852,53.2155,53.2752,37867.0
2023-11-13 14:30:00,53.55,53.56,53.43,53.46,38074.0,53.2752,53.2852,53.1558,53.1857,38074.0
2023-11-13 14:35:00,53.46,53.54,53.46,53.53,23340.0,53.1857,53.2653,53.1857,53.2553,23340.0
2023-11-13 14:40:00,53.53,53.59,53.52,53.58,23106.0,53.2553,53.315,53.2454,53.3051,23106.0
2023-11-13 14:45:00,53.58,53.61,53.5,53.5,22697.0,53.3051,53.3349,53.2255,53.2255,22697.0
2023-11-13 14:50:00,53.5,53.51,53.34,53.42,38358.0,53.2255,53.2354,53.0663,53.1459,38358.0
2023-11-13 14:55:00,53.43,53.46,53.41,53.44,24853.0,53.1558,53.1857,53.1359,53.1658,24853.0
2023-11-13 15:00:00,53.43,53.46,53.37,53.41,36115.0,53.1558,53.1857,53.0961,53.1359,36115.0
2023-11-13 15:05:00,53.4,53.48,53.35,53.48,33819.0,53.126,53.2056,53.0763,53.2056,33819.0
2023-11-13 15:10:00,53.48,53.54,53.46,53.48,30683.0,53.2056,53.2653,53.1857,53.2056,30683.0
2023-11-13 15:15:00,53.48,53.51,53.43,53.48,30703.0,53.2056,53.2354,53.1558,53.2056,30703.0
2023-11-13 15:20:00,53.48,53.56,53.48,53.55,32439.0,53.2056,53.2852,53.2056,53.2752,32439.0
2023-11-13 15:25:00,53.55,53.62,53.54,53.59,43899.0,53.2752,53.3449,53.2653,53.315,43899.0
2023-11-13 15:30:00,53.59,53.66,53.57,53.66,70251.0,53.315,53.3847,53.2951,53.3847,70251.0
2023-11-13 15:35:00,53.67,53.7,53.64,53.66,70196.0,53.3946,53.4245,53.3648,53.3847,70196.0
2023-11-13 15:40:00,53.66,53.68,53.55,53.55,78373.0,53.3847,53.4046,53.2752,53.2752,78373.0
2023-11-13 15:45:00,53.56,53.64,53.52,53.59,86729.0,53.2852,53.3648,53.2454,53.315,86729.0
2023-11-13 15:50:00,53.59,53.65,53.45,53.48,179433.0,53.315,53.3747,53.1757,53.2056,179433.0
2023-11-13 15:55:00,53.46,53.52,53.43,53.45,370541.0,53.1857,53.2454,53.1558,53.1757,370541.0
2023-11-14 09:30:00,55.41,55.76,55.33,55.73,380062.0,55.1257,55.4739,55.0461,55.444,380062.0
2023-11-14 09:35:00,55.75,56.03,55.69,55.93,144288.0,55.4639,55.7425,55.4042,55.643,144288.0
2023-11-14 09:40:00,55.96,56.25,55.89,56.17,237325.0,55.6729,55.9614,55.6032,55.8818,237325.0
2023-11-14 09:45:00,56.2,56.47,56.2,56.24,233671.0,55.9116,56.1802,55.9116,55.9514,233671.0
2023-11-14 09:50:00,56.22,56.7,56.21,56.48,174458.0,55.9315,56.4091,55.9216,56.1902,174458.0
2023-11-14 09:55:00,56.48,56.5,56.13,56.3,117031.0,56.1902,56.2101,55.842,56.0111,117031.0
2023-11-14 10:00:00,56.3,56.73,56.29,56.68,173061.0,56.0111,56.4389,56.0012,56.3892,173061.0
2023-11-14 10:05:00,56.7,56.71,56.52,56.53,148581.0,56.4091,56.419,56.23,56.2399,148581.0
2023-11-14 10:10:00,56.54,56.6,56.46,56.56,68674.0,56.2499,56.3096,56.1703,56.2698,68674.0
2023-11-14 10:15:00,56.58,56.59,56.29,56.39,117571.0,56.2897,56.2996,56.0012,56.1007,117571.0
2023-11-14 10:20:00,56.4,56.78,56.39,56.76,119265.0,56.1106,56.4887,56.1007,56.4688,119265.0
2023-11-14 10:25:00,56.76,56.92,56.7,56.8,114671.0,56.4688,56.6279,56.4091,56.5085,114671.0
2023-11-14 10:30:00,56.81,56.92,56.71,56.85,120800.0,56.5185,56.6279,56.419,56.5583,120800.0
2023-11-14 10:35:00,56.86,56.95,56.83,56.92,77308.0,56.5682,56.6578,56.5384,56.6279,77308.0
2023-11-14 10:40:00,56.92,57.19,56.92,57.16,167180.0,56.6279,56.8965,56.6279,56.8667,167180.0
2023-11-14 10:45:00,57.16,57.28,57.12,57.17,144436.0,56.8667,56.9861,56.8269,56.8766,144436.0
2023-11-14 10:50:00,57.17,57.17,57.03,57.07,194259.0,56.8766,56.8766,56.7374,56.7772,194259.0
2023-11-14 10:55:00,57.07,57.1,56.95,56.96,230317.0,56.7772,56.807,56.6578,56.6677,230317.0
2023-11-14 11:00:00,56.96,56.99,56.79,56.84,62884.0,56.6677,56.6976,56.4986,56.5483,62884.0
2023-11-14 11:05:00,56.83,56.87,56.73,56.79,54381.0,56.5384,56.5782,56.4389,56.4986,54381.0
2023-11-14 11:10:00,56.78,56.92,56.71,56.89,45303.0,56.4887,56.6279,56.419,56.5981,45303.0
2023-11-14 11:15:00,56.88,56.95,56.84,56.9,64389.0,56.5881,56.6578,56.5483,56.608,64389.0
2023-11-14 11:20:00,56.89,57.03,56.87,57.03,65252.0,56.5981,56.7374,56.5782,56.7374,65252.0
2023-11-14 11:25:00,57.03,57.07,56.91,57.01,140574.0,56.7374,56.7772,56.618,56.7175,140574.0
2023-11-14 11:30:00,57.02,57.02,56.89,56.93,44654.0,56.7274,56.7274,56.5981,56.6379,44654.0
2023-11-14 11:35:00,56.93,57.01,56.93,57.0,45142.0,56.6379,56.7175,56.6379,56.7075,45142.0
2023-11-14 11:40:00,57.01,57.1,56.96,57.09,64774.0,56.7175,56.807,56.6677,56.7971,64774.0
2023-11-14 11:45:00,57.08,57.16,57.04,57.14,91954.0,56.7871,56.8667,56.7473,56.8468,91954.0
2023-11-14 11:50:00,57.14,57.15,56.91,57.1,107930.0,56.8468,56.8568,56.618,56.807,107930.0
2023-11-14 11:55:00,57.12,57.13,56.99,57.11,41081.0,56.8269,56.8369,56.6976,56.817,41081.0
2023-11-14 12:00:00,57.13,57.2,57.05,57.07,52317.0,56.8369,56.9065,56.7573,56.7772,52317.0
2023-11-14 12:05:00,57.06,57.1,56.93,57.06,53878.0,56.7672,56.807,56.6379,56.7672,53878.0
2023-11-14 12:10:00,57.07,57.1,56.95,57.06,28064.0,56.7772,56.807,56.6578,56.7672,28064.0
2023-11-14 12:15:00,57.07,57.2,57.02,57.14,41999.0,56.7772,56.9065,56.7274,56.8468,41999.0
2023-11-14 12:20:00,57.14,57.22,57.12,57.22,41298.0,56.8468,56.9264,56.8269,56.9264,41298.0
2023-11-14 12:25:00,57.21,57.29,57.19,57.2,36480.0,56.9164,56.996,56.8965,56.9065,36480.0
2023-11-14 12:30:00,57.2,57.32,57.19,57.29,46796.0,56.9065,57.0259,56.8965,56.996,46796.0
2023-11-14 12:35:00,57.3,57.3,57.19,57.3,45689.0,57.006,57.006,56.8965,57.006,45689.0
2023-11-14 12:40:00,57.3,57.33,57.25,57.31,59194.0,57.006,57.0358,56.9562,57.0159,59194.0
2023-11-14 12:45:00,57.32,57.34,57.25,57.34,30974.0,57.0259,57.0458,56.9562,57.0458,30974.0
2023-11-14 12:50:00,57.33,57.39,57.26,57.39,33735.0,57.0358,57.0955,56.9662,57.0955,33735.0
2023-11-14 12:55:00,57.39,57.43,57.36,57.41,40490.0,57.0955,57.1353,57.0657,57.1154,40490.0
2023-11-14 13:00:00,57.42,57.43,57.35,57.35,41166.0,57.1254,57.1353,57.0557,57.0557,41166.0
2023-11-14 13:05:00,57.35,57.37,57.28,57.3,32733.0,57.0557,57.0756,56.9861,57.006,32733.0
2023-11-14 13:10:00,57.31,57.33,57.26,57.28,38784.0,57.0159,57.0358,56.9662,56.9861,38784.0
2023-11-14 13:15:00,57.28,57.31,57.25,57.27,62172.0,56.9861,57.0159,56.9562,56.9761,62172.0
2023-11-14 13:20:00,57.27,57.27,57.18,57.23,25720.0,56.9761,56.9761,56.8866,56.9363,25720.0
2023-11-14 13:25:00,57.23,57.27,57.17,57.27,92942.0,56.9363,56.9761,56.8766,56.9761,92942.0
2023-11-14 13:30:00,57.27,57.39,57.26,57.32,43047.0,56.9761,57.0955,56.9662,57.0259,43047.0
2023-11-14 13:35:00,57.32,57.36,57.26,57.34,39193.0,57.0259,57.0657,56.9662,57.0458,39193.0
2023-11-14 13:40:00,57.34,57.34,57.22,57.24,60522.0,57.0458,57.0458,56.9264,56.9463,60522.0
2023-11-14 13:45:00,57.24,57.31,57.2,57.3,24481.0,56.9463,57.0159,56.9065,57.006,24481.0
2023-11-14 13:50:00,57.31,57.33,57.21,57.22,22859.0,57.0159,57.0358,56.9164,56.9264,22859.0
2023-11-14 13:55:00,57.24,57.25,57.11,57.13,41610.0,56.9463,56.9562,56.817,56.8369,41610.0
2023-11-14 14:00:00,57.13,57.16,57.01,57.03,39201.0,56.8369,56.8667,56.7175,56.7374,39201.0
2023-11-14 14:05:00,57.05,57.09,56.98,57.07,17833.0,56.7573,56.7971,56.6876,56.7772,17833.0
2023-11-14 14:10:00,57.06,57.09,57.0,57.08,31588.0,56.7672,56.7971,56.7075,56.7871,31588.0
2023-11-14 14:15:00,57.09,57.12,57.02,57.06,25587.0,56.7971,56.8269,56.7274,56.7672,25587.0
2023-11-14 14:20:00,57.06,57.07,56.85,56.88,146339.0,56.7672,56.7772,56.5583,56.5881,146339.0
2023-11-14 14:25:00,56.88,56.99,56.82,56.95,27365.0,56.5881,56.6976,56.5284,56.6578,27365.0
2023-11-14 14:30:00,56.96,57.08,56.96,57.08,29308.0,56.6677,56.7871,56.6677,56.7871,29308.0
2023-11-14 14:35:00,57.08,57.12,56.94,56.96,41624.0,56.7871,56.8269,56.6478,56.6677,41624.0
2023-11-14 14:40:00,56.96,57.0,56.89,56.93,45662.0,56.6677,56.7075,56.5981,56.6379,45662.0
2023-11-14 14:45:00,56.94,56.97,56.88,56.92,80406.0,56.6478,56.6777,56.5881,56.6279,80406.0
2023-11-14 14:50:00,56.93,56.98,56.89,56.9,107903.0,56.6379,56.6876,56.5981,56.608,107903.0
2023-11-14 14:55:00,56.89,56.97,56.87,56.94,44850.0,56.5981,56.6777,56.5782,56.6478,44850.0
2023-11-14 15:00:00,56.94,57.0,56.93,56.99,41679.0,56.6478,56.7075,56.6379,56.6976,41679.0
2023-11-14 15:05:00,57.0,57.25,56.99,57.23,67382.0,56.7075,56.9562,56.6976,56.9363,67382.0
2023-11-14 15:10:00,57.23,57.34,57.22,57.31,47488.0,56.9363,57.0458,56.9264,57.0159,47488.0
2023-11-14 15:15:00,57.32,57.39,57.3,57.3,59476.0,57.0259,57.0955,57.006,57.006,59476.0
2023-11-14 15:20:00,57.3,57.3,57.05,57.05,66160.0,57.006,57.006,56.7573,56.7573,66160.0
2023-11-14 15:25:00,57.04,57.1,56.98,57.08,73849.0,56.7473,56.807,56.6876,56.7871,73849.0
2023-11-14 15:30:00,57.07,57.19,57.06,57.19,88088.0,56.7772,56.8965,56.7672,56.8965,88088.0
2023-11-14 15:35:00,57.19,57.23,57.08,57.12,98279.0,56.8965,56.9363,56.7871,56.8269,98279.0
2023-11-14 15:40:00,57.12,57.27,57.1,57.25,137777.0,56.8269,56.9761,56.807,56.9562,137777.0
2023-11-14 15:45:00,57.24,57.29,57.18,57.18,222376.0,56.9463,56.996,56.8866,56.8866,222376.0
2023-11-14 15:50:00,57.18,57.2,56.96,57.0,282265.0,56.8866,56.9065,56.6677,56.7075,282265.0
2023-11-14 15:55:00,57.01,57.17,56.99,57.03,600246.0,56.7175,56.8766,56.6976,56.7374,600246.0
2023-11-15 09:30:00,57.43,57.73,57.31,57.63,299101.0,57.1353,57.4338,57.0159,57.3343,299101.0
2023-11-15 09:35:00,57.64,57.67,57.24,57.4,127063.0,57.3442,57.3741,56.9463,57.1055,127063.0
2023-11-15 09:40:00,57.4,57.49,57.28,57.47,70302.0,57.1055,57.195,56.9861,57.1751,70302.0
2023-11-15 09:45:00,57.47,57.47,57.11,57.4,113332.0,57.1751,57.1751,56.817,57.1055,113332.0
2023-11-15 09:50:00,57.42,57.43,56.92,57.01,124664.0,57.1254,57.1353,56.6279,56.7175,124664.0
2023-11-15 09:55:00,57.0,57.02,56.74,56.88,102141.0,56.7075,56.7274,56.4489,56.5881,102141.0
2023-11-15 10:00:00,56.88,57.2,56.88,57.19,73708.0,56.5881,56.9065,56.5881,56.8965,73708.0
2023-11-15 10:05:00,57.18,57.34,57.17,57.33,66739.0,56.8866,57.0458,56.8766,57.0358,66739.0
2023-11-15 10:10:00,57.33,57.54,57.24,57.54,74876.0,57.0358,57.2448,56.9463,57.2448,74876.0
2023-11-15 10:15:00,57.55,57.67,57.53,57.63,83579.0,57.2547,57.3741,57.2348,57.3343,83579.0
2023-11-15 10:20:00,57.63,57.73,57.56,57.73,103469.0,57.3343,57.4338,57.2646,57.4338,103469.0
2023-11-15 10:25:00,57.73,57.73,57.44,57.48,61213.0,57.4338,57.4338,57.1453,57.1851,61213.0
2023-11-15 10:30:00,57.48,57.54,57.37,57.53,92729.0,57.1851,57.2448,57.0756,57.2348,92729.0
2023-11-15 10:35:00,57.52,57.67,57.5,57.64,44970.0,57.2249,57.3741,57.205,57.3442,44970.0
2023-11-15 10:40:00,57.64,57.79,57.64,57.75,37098.0,57.3442,57.4935,57.3442,57.4537,37098.0
2023-11-15 10:45:00,57.74,57.82,57.72,57.78,42087.0,57.4437,57.5233,57.4238,57.4835,42087.0
2023-11-15 10:50:00,57.8,57.84,57.71,57.78,46512.0,57.5034,57.5432,57.4139,57.4835,46512.0
2023-11-15 10:55:00,57.78,57.78,57.67,57.74,46615.0,57.4835,57.4835,57.3741,57.4437,46615.0
2023-11-15 11:00:00,57.74,57.77,57.64,57.75,61389.0,57.4437,57.4736,57.3442,57.4537,61389.0
2023-11-15 11:05:00,57.75,57.87,57.61,57.8,117157.0,57.4537,57.5731,57.3144,57.5034,117157.0
2023-11-15 11:10:00,57.8,58.12,57.79,58.04,289218.0,57.5034,57.8218,57.4935,57.7422,289218.0
2023-11-15 11:15:00,58.04,58.08,57.78,57.9,97128.0,57.7422,57.782,57.4835,57.6029,97128.0
2023-11-15 11:20:00,57.9,57.96,57.77,57.94,38977.0,57.6029,57.6626,57.4736,57.6427,38977.0
2023-11-15 11:25:00,57.94,58.04,57.89,57.97,56864.0,57.6427,57.7422,57.593,57.6725,56864.0
2023-11-15 11:30:00,57.96,57.97,57.82,57.89,33333.0,57.6626,57.6725,57.5233,57.593,33333.0
2023-11-15 11:35:00,57.89,57.89,57.69,57.79,43140.0,57.593,57.593,57.394,57.4935,43140.0
2023-11-15 11:40:00,57.8,57.8,57.5,57.57,54252.0,57.5034,57.5034,57.205,57.2746,54252.0
2023-11-15 11:45:00,57.57,57.82,57.56,57.79,47340.0,57.2746,57.5233,57.2646,57.4935,47340.0
2023-11-15 11:50:00,57.79,57.79,57.37,57.4,77252.0,57.4935,57.4935,57.0756,57.1055,77252.0
2023-11-15 11:55:00,57.4,57.46,57.36,57.4,48895.0,57.1055,57.1652,57.0657,57.1055,48895.0
2023-11-15 12:00:00,57.41,57.47,57.34,57.37,40635.0,57.1154,57.1751,57.0458,57.0756,40635.0
2023-11-15 12:05:00,57.37,57.52,57.35,57.41,59651.0,57.0756,57.2249,57.0557,57.1154,59651.0
2023-11-15 12:10:00,57.4,57.46,57.24,57.35,112810.0,57.1055,57.1652,56.9463,57.0557,112810.0
2023-11-15 12:15:00,57.35,57.38,57.23,57.23,55122.0,57.0557,57.0856,56.9363,56.9363,55122.0
2023-11-15 12:20:00,57.25,57.32,57.21,57.32,60398.0,56.9562,57.0259,56.9164,57.0259,60398.0
2023-11-15 12:25:00,57.31,57.41,57.28,57.41,63124.0,57.0159,57.1154,56.9861,57.1154,63124.0
2023-11-15 12:30:00,57.4,57.43,57.27,57.4,73382.0,57.1055,57.1353,56.9761,57.1055,73382.0
2023-11-15 12:35:00,57.4,57.46,57.37,57.37,51394.0,57.1055,57.1652,57.0756,57.0756,51394.0
2023-11-15 12:40:00,57.36,57.38,57.23,57.32,46388.0,57.0657,57.0856,56.9363,57.0259,46388.0
2023-11-15 12:45:00,57.32,57.39,57.29,57.35,34625.0,57.0259,57.0955,56.996,57.0557,34625.0
2023-11-15 12:50:00,57.34,57.42,57.29,57.42,30260.0,57.0458,57.1254,56.996,57.1254,30260.0
2023-11-15 12:55:00,57.41,57.44,57.24,57.27,56532.0,57.1154,57.1453,56.9463,56.9761,56532.0
2023-11-15 13:00:00,57.26,57.27,57.05,57.12,42263.0,56.9662,56.9761,56.7573,56.8269,42263.0
2023-11-15 13:05:00,57.12,57.14,56.94,56.95,45302.0,56.8269,56.8468,56.6478,56.6578,45302.0
2023-11-15 13:10:00,56.97,57.02,56.83,56.85,40494.0,56.6777,56.7274,56.5384,56.5583,40494.0
2023-11-15 13:15:00,56.86,56.91,56.77,56.89,65685.0,56.5682,56.618,56.4787,56.5981,65685.0
2023-11-15 13:20:00,56.89,57.11,56.88,57.11,46634.0,56.5981,56.817,56.5881,56.817,46634.0
2023-11-15 13:25:00,57.1,57.19,57.1,57.18,24786.0,56.807,56.8965,56.807,56.8866,24786.0
2023-11-15 13:30:00,57.19,57.32,57.16,57.31,25780.0,56.8965,57.0259,56.8667,57.0159,25780.0
2023-11-15 13:35:00,57.3,57.38,57.27,57.36,25095.0,57.006,57.0856,56.9761,57.0657,25095.0
2023-11-15 13:40:00,57.38,57.39,57.27,57.3,24345.0,57.0856,57.0955,56.9761,57.006,24345.0
2023-11-15 13:45:00,57.31,57.35,57.29,57.31,14942.0,57.0159,57.0557,56.996,57.0159,14942.0
2023-11-15 13:50:00,57.32,57.34,57.21,57.21,39817.0,57.0259,57.0458,56.9164,56.9164,39817.0
2023-11-15 13:55:00,57.2,57.22,57.15,57.21,47626.0,56.9065,56.9264,56.8568,56.9164,47626.0
2023-11-15 14:00:00,57.23,57.27,57.19,57.23,24705.0,56.9363,56.9761,56.8965,56.9363,24705.0
2023-11-15 14:05:00,57.23,57.26,57.15,57.16,30603.0,56.9363,56.9662,56.8568,56.8667,30603.0
2023-11-15 14:10:00,57.16,57.19,57.14,57.16,24045.0,56.8667,56.8965,56.8468,56.8667,24045.0
2023-11-15 14:15:00,57.16,57.16,57.01,57.05,23470.0,56.8667,56.8667,56.7175,56.7573,23470.0
2023-11-15 14:20:00,57.05,57.12,57.0,57.1,23829.0,56.7573,56.8269,56.7075,56.807,23829.0
2023-11-15 14:25:00,57.1,57.25,57.1,57.25,28011.0,56.807,56.9562,56.807,56.9562,28011.0
2023-11-15 14:30:00,57.24,57.37,57.21,57.34,48214.0,56.9463,57.0756,56.9164,57.0458,48214.0
2023-11-15 14:35:00,57.34,57.35,57.3,57.33,32204.0,57.0458,57.0557,57.006,57.0358,32204.0
2023-11-15 14:40:00,57.34,57.34,57.21,57.25,35021.0,57.0458,57.0458,56.9164,56.9562,35021.0
2023-11-15 14:45:00,57.26,57.29,57.19,57.19,29151.0,56.9662,56.996,56.8965,56.8965,29151.0
2023-11-15 14:50:00,57.2,57.21,57.13,57.16,57970.0,56.9065,56.9164,56.8369,56.8667,57970.0
2023-11-15 14:55:00,57.15,57.24,57.13,57.24,30637.0,56.8568,56.9463,56.8369,56.9463,30637.0
2023-11-15 15:00:00,57.24,57.26,57.14,57.15,49369.0,56.9463,56.9662,56.8468,56.8568,49369.0
2023-11-15 15:05:00,57.14,57.19,57.11,57.16,29911.0,56.8468,56.8965,56.817,56.8667,29911.0
2023-11-15 15:10:00,57.16,57.21,57.11,57.19,43376.0,56.8667,56.9164,56.817,56.8965,43376.0
2023-11-15 15:15:00,57.19,57.27,57.14,57.22,44904.0,56.8965,56.9761,56.8468,56.9264,44904.0
2023-11-15 15:20:00,57.21,57.22,57.1,57.11,48045.0,56.9164,56.9264,56.807,56.817,48045.0
2023-11-15 15:25:00,57.11,57.13,56.94,57.05,111529.0,56.817,56.8369,56.6478,56.7573,111529.0
2023-11-15 15:30:00,57.05,57.12,56.98,57.12,66655.0,56.7573,56.8269,56.6876,56.8269,66655.0
2023-11-15 15:35:00,57.12,57.16,57.03,57.07,99553.0,56.8269,56.8667,56.7374,56.7772,99553.0
2023-11-15 15:40:00,57.07,57.08,56.97,57.0,102752.0,56.7772,56.7871,56.6777,56.7075,102752.0
2023-11-15 15:45:00,57.0,57.05,56.9,56.91,109689.0,56.7075,56.7573,56.608,56.618,109689.0
2023-11-15 15:50:00,56.9,56.99,56.86,56.98,320687.0,56.608,56.6976,56.5682,56.6876,320687.0
2023-11-15 15:55:00,56.97,57.19,56.96,57.18,435294.0,56.6777,56.8965,56.6677,56.8866,435294.0
2023-11-16 09:30:00,55.21,55.22,54.29,54.74,859872.0,54.9267,54.9367,54.0114,54.4591,859872.0
2023-11-16 09:35:00,54.73,54.82,54.5,54.69,298440.0,54.4492,54.5387,54.2203,54.4094,298440.0
2023-11-16 09:40:00,54.69,54.83,54.56,54.7,279139.0,54.4094,54.5487,54.28,54.4193,279139.0
2023-11-16 09:45:00,54.7,54.87,54.59,54.73,263082.0,54.4193,54.5885,54.3099,54.4492,263082.0
2023-11-16 09:50:00,54.73,54.76,54.11,54.18,303809.0,54.4492,54.479,53.8324,53.902,303809.0
2023-11-16 09:55:00,54.19,54.21,53.97,53.98,330906.0,53.9119,53.9318,53.6931,53.703,330906.0
2023-11-16 10:00:00,53.98,54.28,53.96,54.27,208175.0,53.703,54.0015,53.6831,53.9915,208175.0
2023-11-16 10:05:00,54.28,54.38,54.14,54.21,272213.0,54.0015,54.101,53.8622,53.9318,272213.0
2023-11-16 10:10:00,54.21,54.26,54.0,54.06,172650.0,53.9318,53.9816,53.7229,53.7826,172650.0
2023-11-16 10:15:00,54.06,54.08,53.75,53.77,236896.0,53.7826,53.8025,53.4742,53.4941,236896.0
2023-11-16 10:20:00,53.78,53.97,53.74,53.97,195542.0,53.504,53.6931,53.4642,53.6931,195542.0
2023-11-16 10:25:00,53.98,53.98,53.74,53.8,144093.0,53.703,53.703,53.4642,53.5239,144093.0
2023-11-16 10:30:00,53.8,53.98,53.74,53.77,154470.0,53.5239,53.703,53.4642,53.4941,154470.0
2023-11-16 10:35:00,53.76,53.85,53.63,53.84,206894.0,53.4841,53.5737,53.3548,53.5637,206894.0
2023-11-16 10:40:00,53.85,53.88,53.67,53.68,158683.0,53.5737,53.6035,53.3946,53.4046,158683.0
2023-11-16 10:45:00,53.7,53.78,53.59,53.78,360188.0,53.4245,53.504,53.315,53.504,360188.0
2023-11-16 10:50:00,53.8,53.81,53.48,53.5,137821.0,53.5239,53.5339,53.2056,53.2255,137821.0
2023-11-16 10:55:00,53.49,53.83,53.47,53.82,149997.0,53.2155,53.5538,53.1956,53.5438,149997.0
2023-11-16 11:00:00,53.83,53.94,53.76,53.89,160370.0,53.5538,53.6632,53.4841,53.6135,160370.0
2023-11-16 11:05:00,53.89,53.95,53.76,53.78,183812.0,53.6135,53.6732,53.4841,53.504,183812.0
2023-11-16 11:10:00,53.78,54.03,53.76,53.97,133514.0,53.504,53.7528,53.4841,53.6931,133514.0
2023-11-16 11:15:00,53.97,53.99,53.79,53.88,75523.0,53.6931,53.713,53.514,53.6035,75523.0
2023-11-16 11:20:00,53.88,53.96,53.77,53.78,61613.0,53.6035,53.6831,53.4941,53.504,61613.0
2023-11-16 11:25:00,53.79,53.89,53.76,53.84,67553.0,53.514,53.6135,53.4841,53.5637,67553.0
2023-11-16 11:30:00,53.85,54.0,53.77,53.96,113743.0,53.5737,53.7229,53.4941,53.6831,113743.0
2023-11-16 11:35:00,53.97,54.03,53.89,53.99,132726.0,53.6931,53.7528,53.6135,53.713,132726.0
2023-11-16 11:40:00,53.99,54.06,53.9,53.98,71984.0,53.713,53.7826,53.6234,53.703,71984.0
2023-11-16 11:45:00,54.0,54.2,53.98,54.16,100063.0,53.7229,53.9219,53.703,53.8821,100063.0
2023-11-16 11:50:00,54.15,54.24,54.09,54.24,121148.0,53.8721,53.9617,53.8125,53.9617,121148.0
2023-11-16 11:55:00,54.26,54.35,54.21,54.26,122585.0,53.9816,54.0711,53.9318,53.9816,122585.0
2023-11-16 12:00:00,54.26,54.33,54.15,54.16,218956.0,53.9816,54.0512,53.8721,53.8821,218956.0
2023-11-16 12:05:00,54.17,54.29,54.11,54.28,107495.0,53.892,54.0114,53.8324,54.0015,107495.0
2023-11-16 12:10:00,54.28,54.58,54.2,54.57,315926.0,54.0015,54.2999,53.9219,54.29,315926.0
2023-11-16 12:15:00,54.57,54.75,54.57,54.7,84057.0,54.29,54.4691,54.29,54.4193,84057.0
2023-11-16 12:20:00,54.69,54.7,54.61,54.62,50179.0,54.4094,54.4193,54.3298,54.3397,50179.0
2023-11-16 12:25:00,54.61,54.75,54.56,54.75,61119.0,54.3298,54.4691,54.28,54.4691,61119.0
2023-11-16 12:30:00,54.74,54.8,54.7,54.74,50842.0,54.4591,54.5188,54.4193,54.4591,50842.0
2023-11-16 12:35:00,54.74,54.83,54.72,54.8,36262.0,54.4591,54.5487,54.4392,54.5188,36262.0
2023-11-16 12:40:00,54.8,54.94,54.8,54.87,71702.0,54.5188,54.6581,54.5188,54.5885,71702.0
2023-11-16 12:45:00,54.87,54.89,54.76,54.79,60609.0,54.5885,54.6083,54.479,54.5089,60609.0
2023-11-16 12:50:00,54.79,54.82,54.66,54.68,60434.0,54.5089,54.5387,54.3795,54.3994,60434.0
2023-11-16 12:55:00,54.68,54.75,54.67,54.75,35232.0,54.3994,54.4691,54.3895,54.4691,35232.0
2023-11-16 13:00:00,54.75,54.78,54.65,54.66,52725.0,54.4691,54.4989,54.3696,54.3795,52725.0
2023-11-16 13:05:00,54.66,54.68,54.5,54.51,65989.0,54.3795,54.3994,54.2203,54.2303,65989.0
2023-11-16 13:10:00,54.51,54.54,54.45,54.47,66019.0,54.2303,54.2601,54.1706,54.1905,66019.0
2023-11-16 13:15:00,54.47,54.49,54.36,54.42,63018.0,54.1905,54.2104,54.0811,54.1408,63018.0
2023-11-16 13:20:00,54.41,54.42,54.25,54.32,134300.0,54.1308,54.1408,53.9716,54.0413,134300.0
2023-11-16 13:25:00,54.32,54.5,54.32,54.44,58944.0,54.0413,54.2203,54.0413,54.1607,58944.0
2023-11-16 13:30:00,54.45,54.48,54.29,54.35,72768.0,54.1706,54.2005,54.0114,54.0711,72768.0
2023-11-16 13:35:00,54.35,54.46,54.34,54.41,32000.0,54.0711,54.1806,54.0612,54.1308,32000.0
2023-11-16 13:40:00,54.4,54.41,54.28,54.33,53477.0,54.1209,54.1308,54.0015,54.0512,53477.0
2023-11-16 13:45:00,54.33,54.37,54.26,54.35,64696.0,54.0512,54.091,53.9816,54.0711,64696.0
2023-11-16 13:50:00,54.35,54.47,54.35,54.43,33096.0,54.0711,54.1905,54.0711,54.1507,33096.0
2023-11-16 13:55:00,54.43,54.43,54.3,54.39,34750.0,54.1507,54.1507,54.0214,54.1109,34750.0
2023-11-16 14:00:00,54.38,54.46,54.33,54.45,36846.0,54.101,54.1806,54.0512,54.1706,36846.0
2023-11-16 14:05:00,54.45,54.45,54.3,54.33,200464.0,54.1706,54.1706,54.0214,54.0512,200464.0
2023-11-16 14:10:00,54.34,54.37,54.29,54.35,53043.0,54.0612,54.091,54.0114,54.0711,53043.0
2023-11-16 14:15:00,54.34,54.35,54.26,54.33,70727.0,54.0612,54.0711,53.9816,54.0512,70727.0
2023-11-16 14:20:00,54.34,54.36,54.3,54.3,46813.0,54.0612,54.0811,54.0214,54.0214,46813.0
2023-11-16 14:25:00,54.3,54.34,54.27,54.33,46571.0,54.0214,54.0612,53.9915,54.0512,46571.0
2023-11-16 14:30:00,54.32,54.42,54.31,54.33,63602.0,54.0413,54.1408,54.0313,54.0512,63602.0
2023-11-16 14:35:00,54.33,54.4,54.28,54.39,172770.0,54.0512,54.1209,54.0015,54.1109,172770.0
2023-11-16 14:40:00,54.39,54.51,54.32,54.48,99091.0,54.1109,54.2303,54.0413,54.2005,99091.0
2023-11-16 14:45:00,54.49,54.59,54.48,54.55,146106.0,54.2104,54.3099,54.2005,54.2701,146106.0
2023-11-16 14:50:00,54.56,54.65,54.36,54.36,91360.0,54.28,54.3696,54.0811,54.0811,91360.0
2023-11-16 14:55:00,54.38,54.55,54.37,54.53,63650.0,54.101,54.2701,54.091,54.2502,63650.0
2023-11-16 15:00:00,54.55,54.63,54.52,54.62,62423.0,54.2701,54.3497,54.2402,54.3397,62423.0
2023-11-16 15:05:00,54.62,54.89,54.57,54.88,91122.0,54.3397,54.6083,54.29,54.5984,91122.0
2023-11-16 15:10:00,54.88,54.94,54.73,54.73,62491.0,54.5984,54.6581,54.4492,54.4492,62491.0
2023-11-16 15:15:00,54.73,54.82,54.71,54.79,70113.0,54.4492,54.5387,54.4293,54.5089,70113.0
2023-11-16 15:20:00,54.79,54.83,54.72,54.76,62396.0,54.5089,54.5487,54.4392,54.479,62396.0
2023-11-16 15:25:00,54.76,54.8,54.74,54.8,58596.0,54.479,54.5188,54.4591,54.5188,58596.0
2023-11-16 15:30:00,54.8,54.8,54.68,54.79,89224.0,54.5188,54.5188,54.3994,54.5089,89224.0
2023-11-16 15:35:00,54.79,54.79,54.69,54.77,78910.0,54.5089,54.5089,54.4094,54.489,78910.0
2023-11-16 15:40:00,54.77,54.9,54.72,54.9,131400.0,54.489,54.6183,54.4392,54.6183,131400.0
2023-11-16 15:45:00,54.9,54.98,54.88,54.89,149792.0,54.6183,54.6979,54.5984,54.6083,149792.0
2023-11-16 15:50:00,54.9,54.93,54.81,54.82,281197.0,54.6183,54.6481,54.5288,54.5387,281197.0
2023-11-16 15:55:00,54.81,54.82,54.64,54.65,541765.0,54.5288,54.5387,54.3596,54.3696,541765.0
2023-11-17 09:30:00,54.7,55.2,54.69,55.17,272772.0,54.4193,54.9168,54.4094,54.8869,272772.0
2023-11-17 09:35:00,55.18,55.21,54.96,55.2,93294.0,54.8969,54.9267,54.678,54.9168,93294.0
2023-11-17 09:40:00,55.2,55.29,54.97,55.07,79514.0,54.9168,55.0063,54.6879,54.7874,79514.0
2023-11-17 09:45:00,55.06,55.21,55.01,55.16,66183.0,54.7775,54.9267,54.7277,54.877,66183.0
2023-11-17 09:50:00,55.16,55.35,55.09,55.19,70648.0,54.877,55.066,54.8073,54.9068,70648.0
2023-11-17 09:55:00,55.19,55.38,55.17,55.36,51523.0,54.9068,55.0958,54.8869,55.0759,51523.0
2023-11-17 10:00:00,55.36,55.36,55.08,55.18,89771.0,55.0759,55.0759,54.7974,54.8969,89771.0
2023-11-17 10:05:00,55.2,55.35,55.19,55.3,64461.0,54.9168,55.066,54.9068,55.0162,64461.0
2023-11-17 10:10:00,55.3,55.33,55.17,55.3,84846.0,55.0162,55.0461,54.8869,55.0162,84846.0
2023-11-17 10:15:00,55.3,55.37,55.24,55.36,75131.0,55.0162,55.0859,54.9566,55.0759,75131.0
2023-11-17 10:20:00,55.36,55.42,55.27,55.36,35352.0,55.0759,55.1356,54.9864,55.0759,35352.0
2023-11-17 10:25:00,55.37,55.39,55.24,55.28,46600.0,55.0859,55.1058,54.9566,54.9963,46600.0
2023-11-17 10:30:00,55.28,55.34,55.17,55.22,32977.0,54.9963,55.056,54.8869,54.9367,32977.0
2023-11-17 10:35:00,55.22,55.35,55.15,55.3,73891.0,54.9367,55.066,54.867,55.0162,73891.0
2023-11-17 10:40:00,55.3,55.3,55.19,55.25,25594.0,55.0162,55.0162,54.9068,54.9665,25594.0
2023-11-17 10:45:00,55.24,55.24,55.09,55.21,147920.0,54.9566,54.9566,54.8073,54.9267,147920.0
2023-11-17 10:50:00,55.2,55.28,55.08,55.25,65891.0,54.9168,54.9963,54.7974,54.9665,65891.0
2023-11-17 10:55:00,55.25,55.3,55.2,55.24,77054.0,54.9665,55.0162,54.9168,54.9566,77054.0
2023-11-17 11:00:00,55.24,55.26,55.09,55.14,147836.0,54.9566,54.9764,54.8073,54.8571,147836.0
2023-11-17 11:05:00,55.16,55.25,55.0,55.23,35833.0,54.877,54.9665,54.7178,54.9466,35833.0
2023-11-17 11:10:00,55.25,55.39,55.21,55.32,30532.0,54.9665,55.1058,54.9267,55.0361,30532.0
2023-11-17 11:15:00,55.33,55.36,55.28,55.3,21845.0,55.0461,55.0759,54.9963,55.0162,21845.0
2023-11-17 11:20:00,55.29,55.42,55.24,55.38,54705.0,55.0063,55.1356,54.9566,55.0958,54705.0
2023-11-17 11:25:00,55.37,55.38,55.26,55.35,29554.0,55.0859,55.0958,54.9764,55.066,29554.0
2023-11-17 11:30:00,55.35,55.41,55.32,55.39,32959.0,55.066,55.1257,55.0361,55.1058,32959.0
2023-11-17 11:35:00,55.39,55.49,55.37,55.48,37897.0,55.1058,55.2053,55.0859,55.1953,37897.0
2023-11-17 11:40:00,55.48,55.54,55.44,55.53,34446.0,55.1953,55.255,55.1555,55.2451,34446.0
2023-11-17 11:45:00,55.52,55.62,55.51,55.61,48781.0,55.2351,55.3346,55.2252,55.3247,48781.0
2023-11-17 11:50:00,55.62,55.62,55.5,55.55,70338.0,55.3346,55.3346,55.2152,55.265,70338.0
2023-11-17 11:55:00,55.55,55.67,55.53,55.66,52620.0,55.265,55.3843,55.2451,55.3744,52620.0
2023-11-17 12:00:00,55.65,55.75,55.61,55.63,112352.0,55.3644,55.4639,55.3247,55.3446,112352.0
2023-11-17 12:05:00,55.61,55.67,55.54,55.56,32131.0,55.3247,55.3843,55.255,55.2749,32131.0
2023-11-17 12:10:00,55.55,55.61,55.52,55.53,48793.0,55.265,55.3247,55.2351,55.2451,48793.0
2023-11-17 12:15:00,55.53,55.61,55.46,55.57,42488.0,55.2451,55.3247,55.1754,55.2849,42488.0
2023-11-17 12:20:00,55.57,55.59,55.45,55.48,28771.0,55.2849,55.3048,55.1655,55.1953,28771.0
2023-11-17 12:25:00,55.48,55.5,55.4,55.49,32737.0,55.1953,55.2152,55.1157,55.2053,32737.0
2023-11-17 12:30:00,55.49,55.56,55.47,55.51,31924.0,55.2053,55.2749,55.1854,55.2252,31924.0
2023-11-17 12:35:00,55.51,55.51,55.43,55.44,21529.0,55.2252,55.2252,55.1456,55.1555,21529.0
2023-11-17 12:40:00,55.42,55.5,55.4,55.47,22836.0,55.1356,55.2152,55.1157,55.1854,22836.0
2023-11-17 12:45:00,55.47,55.54,55.45,55.51,33428.0,55.1854,55.255,55.1655,55.2252,33428.0
2023-11-17 12:50:00,55.51,55.54,55.5,55.53,17176.0,55.2252,55.255,55.2152,55.2451,17176.0
2023-11-17 12:55:00,55.52,55.57,55.49,55.56,26647.0,55.2351,55.2849,55.2053,55.2749,26647.0
2023-11-17 13:00:00,55.56,55.66,55.55,55.61,39299.0,55.2749,55.3744,55.265,55.3247,39299.0
2023-11-17 13:05:00,55.61,55.66,55.57,55.57,138976.0,55.3247,55.3744,55.2849,55.2849,138976.0
2023-11-17 13:10:00,55.57,55.69,55.56,55.69,34252.0,55.2849,55.4042,55.2749,55.4042,34252.0
2023-11-17 13:15:00,55.68,55.73,55.54,55.55,49288.0,55.3943,55.444,55.255,55.265,49288.0
2023-11-17 13:20:00,55.56,55.64,55.53,55.58,75547.0,55.2749,55.3545,55.2451,55.2948,75547.0
2023-11-17 13:25:00,55.58,55.6,55.53,55.59,46484.0,55.2948,55.3147,55.2451,55.3048,46484.0
2023-11-17 13:30:00,55.6,55.65,55.53,55.58,29156.0,55.3147,55.3644,55.2451,55.2948,29156.0
2023-11-17 13:35:00,55.59,55.6,55.48,55.58,52926.0,55.3048,55.3147,55.1953,55.2948,52926.0
2023-11-17 13:40:00,55.59,55.59,55.55,55.57,20534.0,55.3048,55.3048,55.265,55.2849,20534.0
2023-11-17 13:45:00,55.56,55.57,55.45,55.5,17075.0,55.2749,55.2849,55.1655,55.2152,17075.0
2023-11-17 13:50:00,55.48,55.5,55.42,55.47,32435.0,55.1953,55.2152,55.1356,55.1854,32435.0
2023-11-17 13:55:00,55.48,55.6,55.47,55.6,26956.0,55.1953,55.3147,55.1854,55.3147,26956.0
2023-11-17 14:00:00,55.6,55.7,55.59,55.68,35453.0,55.3147,55.4142,55.3048,55.3943,35453.0
2023-11-17 14:05:00,55.68,55.78,55.68,55.78,50637.0,55.3943,55.4938,55.3943,55.4938,50637.0
2023-11-17 14:10:00,55.78,55.79,55.66,55.66,44893.0,55.4938,55.5037,55.3744,55.3744,44893.0
2023-11-17 14:15:00,55.66,55.71,55.64,55.65,30629.0,55.3744,55.4241,55.3545,55.3644,30629.0
2023-11-17 14:20:00,55.66,55.66,55.56,55.61,45986.0,55.3744,55.3744,55.2749,55.3247,45986.0
2023-11-17 14:25:00,55.6,55.64,55.58,55.6,32593.0,55.3147,55.3545,55.2948,55.3147,32593.0
2023-11-17 14:30:00,55.59,55.64,55.53,55.57,56624.0,55.3048,55.3545,55.2451,55.2849,56624.0
2023-11-17 14:35:00,55.57,55.66,55.56,55.61,34810.0,55.2849,55.3744,55.2749,55.3247,34810.0
2023-11-17 14:40:00,55.6,55.63,55.57,55.61,29154.0,55.3147,55.3446,55.2849,55.3247,29154.0
2023-11-17 14:45:00,55.61,55.63,55.56,55.58,35501.0,55.3247,55.3446,55.2749,55.2948,35501.0
2023-11-17 14:50:00,55.57,55.6,55.54,55.6,21847.0,55.2849,55.3147,55.255,55.3147,21847.0
2023-11-17 14:55:00,55.6,55.68,55.6,55.66,30904.0,55.3147,55.3943,55.3147,55.3744,30904.0
2023-11-17 15:00:00,55.67,55.68,55.55,55.6,32111.0,55.3843,55.3943,55.265,55.3147,32111.0
2023-11-17 15:05:00,55.6,55.64,55.59,55.61,54662.0,55.3147,55.3545,55.3048,55.3247,54662.0
2023-11-17 15:10:00,55.6,55.61,55.52,55.53,29055.0,55.3147,55.3247,55.2351,55.2451,29055.0
2023-11-17 15:15:00,55.53,55.54,55.47,55.48,29247.0,55.2451,55.255,55.1854,55.1953,29247.0
2023-11-17 15:20:00,55.47,55.58,55.45,55.57,48838.0,55.1854,55.2948,55.1655,55.2849,48838.0
2023-11-17 15:25:00,55.57,55.59,55.43,55.45,96125.0,55.2849,55.3048,55.1456,55.1655,96125.0
2023-11-17 15:30:00,55.44,55.44,55.33,55.4,57252.0,55.1555,55.1555,55.0461,55.1157,57252.0
2023-11-17 15:35:00,55.39,55.44,55.36,55.39,74388.0,55.1058,55.1555,55.0759,55.1058,74388.0
2023-11-17 15:40:00,55.39,55.45,55.37,55.39,69421.0,55.1058,55.1655,55.0859,55.1058,69421.0
2023-11-17 15:45:00,55.39,55.46,55.34,55.46,73333.0,55.1058,55.1754,55.056,55.1754,73333.0
2023-11-17 15:50:00,55.45,55.47,55.39,55.44,180825.0,55.1655,55.1854,55.1058,55.1555,180825.0
2023-11-17 15:55:00,55.43,55.59,55.42,55.59,357887.0,55.1456,55.3048,55.1356,55.3048,357887.0
2023-11-20 09:30:00,55.5,55.85,55.45,55.82,109808.0,55.2152,55.5634,55.1655,55.5336,109808.0
2023-11-20 09:35:00,55.8,55.88,55.63,55.81,38640.0,55.5137,55.5933,55.3446,55.5236,38640.0
2023-11-20 09:40:00,55.8,56.0,55.77,55.95,70781.0,55.5137,55.7127,55.4838,55.6629,70781.0
2023-11-20 09:45:00,55.95,55.95,55.72,55.82,85605.0,55.6629,55.6629,55.4341,55.5336,85605.0
2023-11-20 09:50:00,55.83,56.02,55.82,55.92,63456.0,55.5435,55.7326,55.5336,55.6331,63456.0
2023-11-20 09:55:00,55.92,55.93,55.83,55.9,53368.0,55.6331,55.643,55.5435,55.6132,53368.0
2023-11-20 10:00:00,55.91,55.92,55.51,55.57,185486.0,55.6231,55.6331,55.2252,55.2849,185486.0
2023-11-20 10:05:00,55.58,55.61,55.47,55.48,65158.0,55.2948,55.3247,55.1854,55.1953,65158.0
2023-11-20 10:10:00,55.47,55.77,55.47,55.74,66208.0,55.1854,55.4838,55.1854,55.454,66208.0
2023-11-20 10:15:00,55.73,55.82,55.69,55.76,55715.0,55.444,55.5336,55.4042,55.4739,55715.0
2023-11-20 10:20:00,55.77,55.78,55.49,55.53,32770.0,55.4838,55.4938,55.2053,55.2451,32770.0
2023-11-20 10:25:00,55.54,55.64,55.47,55.62,31836.0,55.255,55.3545,55.1854,55.3346,31836.0
2023-11-20 10:30:00,55.64,55.64,55.44,55.48,37747.0,55.3545,55.3545,55.1555,55.1953,37747.0
2023-11-20 10:35:00,55.49,55.65,55.46,55.63,32682.0,55.2053,55.3644,55.1754,55.3446,32682.0
2023-11-20 10:40:00,55.64,55.8,55.64,55.74,30400.0,55.3545,55.5137,55.3545,55.454,30400.0
2023-11-20 10:45:00,55.75,55.87,55.75,55.84,50216.0,55.4639,55.5833,55.4639,55.5535,50216.0
2023-11-20 10:50:00,55.83,55.88,55.79,55.87,49704.0,55.5435,55.5933,55.5037,55.5833,49704.0
2023-11-20 10:55:00,55.86,56.01,55.85,56.0,121179.0,55.5734,55.7226,55.5634,55.7127,121179.0
2023-11-20 11:00:00,56.0,56.12,55.88,56.12,34235.0,55.7127,55.832,55.5933,55.832,34235.0
2023-11-20 11:05:00,56.12,56.19,56.06,56.15,50814.0,55.832,55.9017,55.7723,55.8619,50814.0
2023-11-20 11:10:00,56.13,56.2,56.11,56.18,37429.0,55.842,55.9116,55.8221,55.8917,37429.0
2023-11-20 11:15:00,56.17,56.24,56.16,56.18,37584.0,55.8818,55.9514,55.8718,55.8917,37584.0
2023-11-20 11:20:00,56.18,56.24,56.14,56.23,36451.0,55.8917,55.9514,55.8519,55.9415,36451.0
2023-11-20 11:25:00,56.22,56.23,56.1,56.19,69079.0,55.9315,55.9415,55.8121,55.9017,69079.0
2023-11-20 11:30:00,56.2,56.21,56.13,56.16,25298.0,55.9116,55.9216,55.842,55.8718,25298.0
2023-11-20 11:35:00,56.17,56.17,56.09,56.13,34210.0,55.8818,55.8818,55.8022,55.842,34210.0
2023-11-20 11:40:00,56.13,56.16,56.09,56.12,26526.0,55.842,55.8718,55.8022,55.832,26526.0
2023-11-20 11:45:00,56.12,56.13,56.04,56.12,36037.0,55.832,55.842,55.7524,55.832,36037.0
2023-11-20 11:50:00,56.1,56.18,56.07,56.08,30315.0,55.8121,55.8917,55.7823,55.7922,30315.0
2023-11-20 11:55:00,56.1,56.13,56.0,56.05,24355.0,55.8121,55.842,55.7127,55.7624,24355.0
2023-11-20 12:00:00,56.04,56.04,55.98,55.98,33605.0,55.7524,55.7524,55.6928,55.6928,33605.0
2023-11-20 12:05:00,55.98,56.04,55.95,55.99,29363.0,55.6928,55.7524,55.6629,55.7027,29363.0
2023-11-20 12:10:00,55.99,56.04,55.98,56.03,26681.0,55.7027,55.7524,55.6928,55.7425,26681.0
2023-11-20 12:15:00,56.02,56.02,55.88,55.92,43138.0,55.7326,55.7326,55.5933,55.6331,43138.0
2023-11-20 12:20:00,55.92,55.98,55.91,55.93,33858.0,55.6331,55.6928,55.6231,55.643,33858.0
2023-11-20 12:25:00,55.93,55.96,55.89,55.9,26325.0,55.643,55.6729,55.6032,55.6132,26325.0
2023-11-20 12:30:00,55.88,55.9,55.82,55.89,25237.0,55.5933,55.6132,55.5336,55.6032,25237.0
2023-11-20 12:35:00,55.89,55.98,55.88,55.96,18606.0,55.6032,55.6928,55.5933,55.6729,18606.0
2023-11-20 12:40:00,55.96,55.96,55.88,55.88,21851.0,55.6729,55.6729,55.5933,55.5933,21851.0
2023-11-20 12:45:00,55.86,55.93,55.8,55.91,42342.0,55.5734,55.643,55.5137,55.6231,42342.0
2023-11-20 12:50:00,55.91,55.98,55.9,55.97,34548.0,55.6231,55.6928,55.6132,55.6828,34548.0
2023-11-20 12:55:00,55.97,55.98,55.92,55.95,41895.0,55.6828,55.6928,55.6331,55.6629,41895.0
2023-11-20 13:00:00,55.96,56.18,55.92,56.18,45720.0,55.6729,55.8917,55.6331,55.8917,45720.0
2023-11-20 13:05:00,56.17,56.3,56.13,56.25,49262.0,55.8818,56.0111,55.842,55.9614,49262.0
2023-11-20 13:10:00,56.24,56.27,56.17,56.18,23785.0,55.9514,55.9813,55.8818,55.8917,23785.0
2023-11-20 13:15:00,56.17,56.22,56.12,56.18,30204.0,55.8818,55.9315,55.832,55.8917,30204.0
2023-11-20 13:20:00,56.18,56.25,56.14,56.23,48931.0,55.8917,55.9614,55.8519,55.9415,48931.0
2023-11-20 13:25:00,56.23,56.26,56.2,56.25,27865.0,55.9415,55.9713,55.9116,55.9614,27865.0
2023-11-20 13:30:00,56.25,56.27,56.18,56.25,34371.0,55.9614,55.9813,55.8917,55.9614,34371.0
2023-11-20 13:35:00,56.25,56.25,56.18,56.21,33766.0,55.9614,55.9614,55.8917,55.9216,33766.0
2023-11-20 13:40:00,56.22,56.29,56.2,56.28,32935.0,55.9315,56.0012,55.9116,55.9912,32935.0
2023-11-20 13:45:00,56.27,56.3,56.25,56.27,32776.0,55.9813,56.0111,55.9614,55.9813,32776.0
2023-11-20 13:50:00,56.27,56.28,56.17,56.19,34061.0,55.9813,55.9912,55.8818,55.9017,34061.0
2023-11-20 13:55:00,56.2,56.3,56.18,56.26,90717.0,55.9116,56.0111,55.8917,55.9713,90717.0
2023-11-20 14:00:00,56.27,56.3,56.27,56.3,21341.0,55.9813,56.0111,55.9813,56.0111,21341.0
2023-11-20 14:05:00,56.29,56.3,56.23,56.27,29868.0,56.0012,56.0111,55.9415,55.9813,29868.0
2023-11-20 14:10:00,56.27,56.29,56.23,56.27,38568.0,55.9813,56.0012,55.9415,55.9813,38568.0
2023-11-20 14:15:00,56.27,56.31,56.23,56.25,33472.0,55.9813,56.0211,55.9415,55.9614,33472.0
2023-11-20 14:20:00,56.26,56.27,56.19,56.25,21420.0,55.9713,55.9813,55.9017,55.9614,21420.0
2023-11-20 14:25:00,56.25,56.28,56.24,56.25,30876.0,55.9614,55.9912,55.9514,55.9614,30876.0
2023-11-20 14:30:00,56.25,56.27,56.2,56.27,25957.0,55.9614,55.9813,55.9116,55.9813,25957.0
2023-11-20 14:35:00,56.27,56.32,56.26,56.32,21658.0,55.9813,56.031,55.9713,56.031,21658.0
2023-11-20 14:40:00,56.32,56.36,56.29,56.35,40918.0,56.031,56.0708,56.0012,56.0609,40918.0
2023-11-20 14:45:00,56.34,56.38,56.32,56.34,26938.0,56.0509,56.0907,56.031,56.0509,26938.0
2023-11-20 14:50:00,56.34,56.38,56.3,56.31,30157.0,56.0509,56.0907,56.0111,56.0211,30157.0
2023-11-20 14:55:00,56.32,56.37,56.28,56.35,46804.0,56.031,56.0808,55.9912,56.0609,46804.0
2023-11-20 15:00:00,56.35,56.38,56.28,56.37,46573.0,56.0609,56.0907,55.9912,56.0808,46573.0
2023-11-20 15:05:00,56.37,56.47,56.36,56.46,34752.0,56.0808,56.1802,56.0708,56.1703,34752.0
2023-11-20 15:10:00,56.46,56.59,56.45,56.58,48943.0,56.1703,56.2996,56.1603,56.2897,48943.0
2023-11-20 15:15:00,56.59,56.59,56.52,56.54,46665.0,56.2996,56.2996,56.23,56.2499,46665.0
2023-11-20 15:20:00,56.54,56.55,56.43,56.43,41895.0,56.2499,56.2598,56.1404,56.1404,41895.0
2023-11-20 15:25:00,56.44,56.53,56.42,56.53,86215.0,56.1504,56.2399,56.1305,56.2399,86215.0
2023-11-20 15:30:00,56.53,56.6,56.48,56.55,83941.0,56.2399,56.3096,56.1902,56.2598,83941.0
2023-11-20 15:35:00,56.55,56.56,56.51,56.53,54128.0,56.2598,56.2698,56.22,56.2399,54128.0
2023-11-20 15:40:00,56.53,56.55,56.5,56.54,68401.0,56.2399,56.2598,56.2101,56.2499,68401.0
2023-11-20 15:45:00,56.54,56.57,56.43,56.44,100570.0,56.2499,56.2797,56.1404,56.1504,100570.0
2023-11-20 15:50:00,56.45,56.45,56.32,56.33,174616.0,56.1603,56.1603,56.031,56.041,174616.0
2023-11-20 15:55:00,56.32,56.41,56.32,56.4,282705.0,56.031,56.1205,56.031,56.1106,282705.0
2023-11-21 09:30:00,55.67,55.78,55.16,55.21,214975.0,55.3843,55.4938,54.877,54.9267,214975.0
2023-11-21 09:35:00,55.22,55.42,55.12,55.34,131271.0,54.9367,55.1356,54.8372,55.056,131271.0
2023-11-21 09:40:00,55.33,55.45,55.07,55.16,113550.0,55.0461,55.1655,54.7874,54.877,113550.0
2023-11-21 09:45:00,55.15,55.15,54.79,54.8,187606.0,54.867,54.867,54.5089,54.5188,187606.0
2023-11-21 09:50:00,54.8,55.0,54.6,54.97,186182.0,54.5188,54.7178,54.3198,54.6879,186182.0
2023-11-21 09:55:00,54.97,54.99,54.66,54.71,72013.0,54.6879,54.7078,54.3795,54.4293,72013.0
2023-11-21 10:00:00,54.7,55.0,54.69,54.98,110628.0,54.4193,54.7178,54.4094,54.6979,110628.0
2023-11-21 10:05:00,54.98,54.98,54.78,54.81,79247.0,54.6979,54.6979,54.4989,54.5288,79247.0
2023-11-21 10:10:00,54.81,54.81,54.63,54.64,78725.0,54.5288,54.5288,54.3497,54.3596,78725.0
2023-11-21 10:15:00,54.65,54.82,54.58,54.8,83287.0,54.3696,54.5387,54.2999,54.5188,83287.0
2023-11-21 10:20:00,54.79,54.81,54.61,54.61,42591.0,54.5089,54.5288,54.3298,54.3298,42591.0
2023-11-21 10:25:00,54.6,54.69,54.39,54.47,80006.0,54.3198,54.4094,54.1109,54.1905,80006.0
2023-11-21 10:30:00,54.47,54.48,54.25,54.32,105148.0,54.1905,54.2005,53.9716,54.0413,105148.0
2023-11-21 10:35:00,54.32,54.5,54.31,54.38,155948.0,54.0413,54.2203,54.0313,54.101,155948.0
2023-11-21 10:40:00,54.37,54.55,54.33,54.52,152173.0,54.091,54.2701,54.0512,54.2402,152173.0
2023-11-21 10:45:00,54.5,54.6,54.48,54.55,53560.0,54.2203,54.3198,54.2005,54.2701,53560.0
2023-11-21 10:50:00,54.55,54.55,54.4,54.46,61496.0,54.2701,54.2701,54.1209,54.1806,61496.0
2023-11-21 10:55:00,54.45,54.55,54.41,54.43,97758.0,54.1706,54.2701,54.1308,54.1507,97758.0
2023-11-21 11:00:00,54.42,54.46,54.37,54.44,81957.0,54.1408,54.1806,54.091,54.1607,81957.0
2023-11-21 11:05:00,54.43,54.49,54.37,54.48,77645.0,54.1507,54.2104,54.091,54.2005,77645.0
2023-11-21 11:10:00,54.47,54.52,54.42,54.49,77066.0,54.1905,54.2402,54.1408,54.2104,77066.0
2023-11-21 11:15:00,54.5,54.58,54.46,54.48,72708.0,54.2203,54.2999,54.1806,54.2005,72708.0
2023-11-21 11:20:00,54.48,54.61,54.45,54.6,51226.0,54.2005,54.3298,54.1706,54.3198,51226.0
2023-11-21 11:25:00,54.6,54.64,54.53,54.6,46826.0,54.3198,54.3596,54.2502,54.3198,46826.0
2023-11-21 11:30:00,54.58,54.63,54.47,54.52,71797.0,54.2999,54.3497,54.1905,54.2402,71797.0
2023-11-21 11:35:00,54.53,54.58,54.49,54.54,56299.0,54.2502,54.2999,54.2104,54.2601,56299.0
2023-11-21 11:40:00,54.54,54.54,54.37,54.4,55015.0,54.2601,54.2601,54.091,54.1209,55015.0
2023-11-21 11:45:00,54.41,54.54,54.39,54.53,53907.0,54.1308,54.2601,54.1109,54.2502,53907.0
2023-11-21 11:50:00,54.53,54.61,54.51,54.57,44839.0,54.2502,54.3298,54.2303,54.29,44839.0
2023-11-21 11:55:00,54.57,54.6,54.49,54.55,55928.0,54.29,54.3198,54.2104,54.2701,55928.0
2023-11-21 12:00:00,54.56,54.57,54.49,54.52,54720.0,54.28,54.29,54.2104,54.2402,54720.0
2023-11-21 12:05:00,54.53,54.57,54.47,54.52,41780.0,54.2502,54.29,54.1905,54.2402,41780.0
2023-11-21 12:10:00,54.52,54.56,54.48,54.51,23949.0,54.2402,54.28,54.2005,54.2303,23949.0
2023-11-21 12:15:00,54.51,54.55,54.48,54.51,27293.0,54.2303,54.2701,54.2005,54.2303,27293.0
2023-11-21 12:20:00,54.51,54.63,54.49,54.59,30698.0,54.2303,54.3497,54.2104,54.3099,30698.0
2023-11-21 12:25:00,54.59,54.61,54.54,54.59,25510.0,54.3099,54.3298,54.2601,54.3099,25510.0
2023-11-21 12:30:00,54.6,54.62,54.52,54.55,25781.0,54.3198,54.3397,54.2402,54.2701,25781.0
2023-11-21 12:35:00,54.55,54.59,54.51,54.58,23012.0,54.2701,54.3099,54.2303,54.2999,23012.0
2023-11-21 12:40:00,54.58,54.61,54.53,54.54,27673.0,54.2999,54.3298,54.2502,54.2601,27673.0
2023-11-21 12:45:00,54.54,54.69,54.54,54.68,32273.0,54.2601,54.4094,54.2601,54.3994,32273.0
2023-11-21 12:50:00,54.68,54.71,54.65,54.68,31423.0,54.3994,54.4293,54.3696,54.3994,31423.0
2023-11-21 12:55:00,54.68,54.72,54.64,54.72,38053.0,54.3994,54.4392,54.3596,54.4392,38053.0
2023-11-21 13:00:00,54.72,54.72,54.47,54.5,68976.0,54.4392,54.4392,54.1905,54.2203,68976.0
2023-11-21 13:05:00,54.51,54.6,54.47,54.6,28395.0,54.2303,54.3198,54.1905,54.3198,28395.0
2023-11-21 13:10:00,54.6,54.62,54.43,54.44,23549.0,54.3198,54.3397,54.1507,54.1607,23549.0
2023-11-21 13:15:00,54.44,54.45,54.38,54.4,28931.0,54.1607,54.1706,54.101,54.1209,28931.0
2023-11-21 13:20:00,54.41,54.43,54.33,54.37,49311.0,54.1308,54.1507,54.0512,54.091,49311.0
2023-11-21 13:25:00,54.37,54.5,54.33,54.5,42234.0,54.091,54.2203,54.0512,54.2203,42234.0
2023-11-21 13:30:00,54.49,54.56,54.4,54.55,36519.0,54.2104,54.28,54.1209,54.2701,36519.0
2023-11-21 13:35:00,54.54,54.55,54.46,54.54,18724.0,54.2601,54.2701,54.1806,54.2601,18724.0
2023-11-21 13:40:00,54.53,54.58,54.49,54.54,26128.0,54.2502,54.2999,54.2104,54.2601,26128.0
2023-11-21 13:45:00,54.54,54.58,54.48,54.57,27531.0,54.2601,54.2999,54.2005,54.29,27531.0
2023-11-21 13:50:00,54.56,54.62,54.54,54.6,24823.0,54.28,54.3397,54.2601,54.3198,24823.0
2023-11-21 13:55:00,54.59,54.65,54.58,54.62,27563.0,54.3099,54.3696,54.2999,54.3397,27563.0
2023-11-21 14:00:00,54.62,54.68,54.55,54.65,31650.0,54.3397,54.3994,54.2701,54.3696,31650.0
2023-11-21 14:05:00,54.65,54.65,54.45,54.51,30079.0,54.3696,54.3696,54.1706,54.2303,30079.0
2023-11-21 14:10:00,54.51,54.64,54.48,54.64,27705.0,54.2303,54.3596,54.2005,54.3596,27705.0
2023-11-21 14:15:00,54.64,54.67,54.57,54.59,25195.0,54.3596,54.3895,54.29,54.3099,25195.0
2023-11-21 14:20:00,54.6,54.64,54.57,54.62,25413.0,54.3198,54.3596,54.29,54.3397,25413.0
2023-11-21 14:25:00,54.61,54.67,54.58,54.61,28119.0,54.3298,54.3895,54.2999,54.3298,28119.0
2023-11-21 14:30:00,54.61,54.64,54.53,54.58,22667.0,54.3298,54.3596,54.2502,54.2999,22667.0
2023-11-21 14:35:00,54.59,54.64,54.57,54.6,41551.0,54.3099,54.3596,54.29,54.3198,41551.0
2023-11-21 14:40:00,54.6,54.67,54.57,54.66,41045.0,54.3198,54.3895,54.29,54.3795,41045.0
2023-11-21 14:45:00,54.66,54.79,54.65,54.74,46439.0,54.3795,54.5089,54.3696,54.4591,46439.0
2023-11-21 14:50:00,54.73,54.73,54.62,54.63,39818.0,54.4492,54.4492,54.3397,54.3497,39818.0
2023-11-21 14:55:00,54.64,54.69,54.6,54.68,49156.0,54.3596,54.4094,54.3198,54.3994,49156.0
2023-11-21 15:00:00,54.68,54.73,54.58,54.58,41906.0,54.3994,54.4492,54.2999,54.2999,41906.0
2023-11-21 15:05:00,54.58,54.66,54.57,54.6,49756.0,54.2999,54.3795,54.29,54.3198,49756.0
2023-11-21 15:10:00,54.6,54.68,54.59,54.62,55883.0,54.3198,54.3994,54.3099,54.3397,55883.0
2023-11-21 15:15:00,54.62,54.65,54.57,54.62,63325.0,54.3397,54.3696,54.29,54.3397,63325.0
2023-11-21 15:20:00,54.63,54.69,54.6,54.63,75601.0,54.3497,54.4094,54.3198,54.3497,75601.0
2023-11-21 15:25:00,54.62,54.76,54.61,54.76,44537.0,54.3397,54.479,54.3298,54.479,44537.0
2023-11-21 15:30:00,54.76,54.76,54.67,54.69,73161.0,54.479,54.479,54.3895,54.4094,73161.0
2023-11-21 15:35:00,54.7,54.7,54.6,54.7,75944.0,54.4193,54.4193,54.3198,54.4193,75944.0
2023-11-21 15:40:00,54.69,54.69,54.58,54.62,98445.0,54.4094,54.4094,54.2999,54.3397,98445.0
2023-11-21 15:45:00,54.63,54.7,54.6,54.66,119575.0,54.3497,54.4193,54.3198,54.3795,119575.0
2023-11-21 15:50:00,54.67,54.73,54.56,54.6,257700.0,54.3895,54.4492,54.28,54.3198,257700.0
2023-11-21 15:55:00,54.6,54.71,54.58,54.69,489320.0,54.3198,54.4293,54.2999,54.4094,489320.0
2023-11-22 09:30:00,55.17,55.81,55.08,55.8,175937.0,54.8869,55.5236,54.7974,55.5137,175937.0
2023-11-22 09:35:00,55.79,56.34,55.78,56.15,139810.0,55.5037,56.0509,55.4938,55.8619,139810.0
2023-11-22 09:40:00,56.17,56.22,56.02,56.2,216264.0,55.8818,55.9315,55.7326,55.9116,216264.0
2023-11-22 09:45:00,56.2,56.34,56.09,56.19,334086.0,55.9116,56.0509,55.8022,55.9017,334086.0
2023-11-22 09:50:00,56.2,56.21,55.67,55.71,260896.0,55.9116,55.9216,55.3843,55.4241,260896.0
2023-11-22 09:55:00,55.72,55.78,55.52,55.66,147915.0,55.4341,55.4938,55.2351,55.3744,147915.0
2023-11-22 10:00:00,55.66,55.66,55.2,55.21,77597.0,55.3744,55.3744,54.9168,54.9267,77597.0
2023-11-22 10:05:00,55.22,55.45,55.2,55.25,61785.0,54.9367,55.1655,54.9168,54.9665,61785.0
2023-11-22 10:10:00,55.26,55.51,55.26,55.39,87967.0,54.9764,55.2252,54.9764,55.1058,87967.0
2023-11-22 10:15:00,55.39,55.39,55.15,55.3,46023.0,55.1058,55.1058,54.867,55.0162,46023.0
2023-11-22 10:20:00,55.32,55.71,55.27,55.71,100152.0,55.0361,55.4241,54.9864,55.4241,100152.0
2023-11-22 10:25:00,55.71,55.74,55.5,55.59,41143.0,55.4241,55.454,55.2152,55.3048,41143.0
2023-11-22 10:30:00,55.61,55.76,55.57,55.73,41129.0,55.3247,55.4739,55.2849,55.444,41129.0
2023-11-22 10:35:00,55.75,55.9,55.72,55.73,36852.0,55.4639,55.6132,55.4341,55.444,36852.0
2023-11-22 10:40:00,55.72,55.85,55.66,55.77,69794.0,55.4341,55.5634,55.3744,55.4838,69794.0
2023-11-22 10:45:00,55.78,55.82,55.63,55.65,50484.0,55.4938,55.5336,55.3446,55.3644,50484.0
2023-11-22 10:50:00,55.66,55.71,55.44,55.5,52343.0,55.3744,55.4241,55.1555,55.2152,52343.0
2023-11-22 10:55:00,55.51,55.66,55.51,55.64,123058.0,55.2252,55.3744,55.2252,55.3545,123058.0
2023-11-22 11:00:00,55.62,55.77,55.59,55.77,51346.0,55.3346,55.4838,55.3048,55.4838,51346.0
2023-11-22 11:05:00,55.76,55.76,55.65,55.67,29467.0,55.4739,55.4739,55.3644,55.3843,29467.0
2023-11-22 11:10:00,55.66,55.77,55.63,55.71,30966.0,55.3744,55.4838,55.3446,55.4241,30966.0
2023-11-22 11:15:00,55.7,55.73,55.57,55.6,26759.0,55.4142,55.444,55.2849,55.3147,26759.0
2023-11-22 11:20:00,55.61,55.7,55.57,55.68,62511.0,55.3247,55.4142,55.2849,55.3943,62511.0
2023-11-22 11:25:00,55.67,55.69,55.6,55.66,20087.0,55.3843,55.4042,55.3147,55.3744,20087.0
2023-11-22 11:30:00,55.67,55.76,55.64,55.73,41706.0,55.3843,55.4739,55.3545,55.444,41706.0
2023-11-22 11:35:00,55.73,55.75,55.67,55.69,22439.0,55.444,55.4639,55.3843,55.4042,22439.0
2023-11-22 11:40:00,55.68,55.86,55.67,55.85,43679.0,55.3943,55.5734,55.3843,55.5634,43679.0
2023-11-22 11:45:00,55.86,55.94,55.83,55.9,61169.0,55.5734,55.653,55.5435,55.6132,61169.0
2023-11-22 11:50:00,55.9,56.0,55.86,55.97,41134.0,55.6132,55.7127,55.5734,55.6828,41134.0
2023-11-22 11:55:00,55.97,56.1,55.94,56.06,49869.0,55.6828,55.8121,55.653,55.7723,49869.0
2023-11-22 12:00:00,56.05,56.06,55.8,55.82,26718.0,55.7624,55.7723,55.5137,55.5336,26718.0
2023-11-22 12:05:00,55.82,55.93,55.78,55.93,52554.0,55.5336,55.643,55.4938,55.643,52554.0
2023-11-22 12:10:00,55.92,56.05,55.84,55.84,54347.0,55.6331,55.7624,55.5535,55.5535,54347.0
2023-11-22 12:15:00,55.84,55.91,55.81,55.89,36590.0,55.5535,55.6231,55.5236,55.6032,36590.0
2023-11-22 12:20:00,55.9,55.96,55.89,55.9,23420.0,55.6132,55.6729,55.6032,55.6132,23420.0
2023-11-22 12:25:00,55.9,56.0,55.88,55.98,58323.0,55.6132,55.7127,55.5933,55.6928,58323.0
2023-11-22 12:30:00,55.98,56.08,55.96,56.04,70603.0,55.6928,55.7922,55.6729,55.7524,70603.0
2023-11-22 12:35:00,56.04,56.06,56.0,56.02,58796.0,55.7524,55.7723,55.7127,55.7326,58796.0
2023-11-22 12:40:00,56.0,56.0,55.81,55.82,22544.0,55.7127,55.7127,55.5236,55.5336,22544.0
2023-11-22 12:45:00,55.79,55.84,55.76,55.77,16401.0,55.5037,55.5535,55.4739,55.4838,16401.0
2023-11-22 12:50:00,55.76,55.82,55.75,55.78,13522.0,55.4739,55.5336,55.4639,55.4938,13522.0
2023-11-22 12:55:00,55.78,55.81,55.74,55.77,15112.0,55.4938,55.5236,55.454,55.4838,15112.0
2023-11-22 13:00:00,55.77,55.87,55.76,55.82,15884.0,55.4838,55.5833,55.4739,55.5336,15884.0
2023-11-22 13:05:00,55.82,55.9,55.81,55.86,36686.0,55.5336,55.6132,55.5236,55.5734,36686.0
2023-11-22 13:10:00,55.85,55.9,55.81,55.89,26158.0,55.5634,55.6132,55.5236,55.6032,26158.0
2023-11-22 13:15:00,55.9,55.92,55.79,55.81,19438.0,55.6132,55.6331,55.5037,55.5236,19438.0
2023-11-22 13:20:00,55.81,55.92,55.81,55.89,24162.0,55.5236,55.6331,55.5236,55.6032,24162.0
2023-11-22 13:25:00,55.9,55.96,55.89,55.95,23685.0,55.6132,55.6729,55.6032,55.6629,23685.0
2023-11-22 13:30:00,55.95,55.98,55.91,55.97,28813.0,55.6629,55.6928,55.6231,55.6828,28813.0
2023-11-22 13:35:00,55.96,56.0,55.92,55.97,36021.0,55.6729,55.7127,55.6331,55.6828,36021.0
2023-11-22 13:40:00,55.98,56.02,55.91,55.92,32676.0,55.6928,55.7326,55.6231,55.6331,32676.0
2023-11-22 13:45:00,55.93,55.98,55.91,55.94,22740.0,55.643,55.6928,55.6231,55.653,22740.0
2023-11-22 13:50:00,55.94,55.98,55.94,55.96,22245.0,55.653,55.6928,55.653,55.6729,22245.0
2023-11-22 13:55:00,55.96,56.0,55.9,55.93,43954.0,55.6729,55.7127,55.6132,55.643,43954.0
2023-11-22 14:00:00,55.93,55.99,55.92,55.92,17052.0,55.643,55.7027,55.6331,55.6331,17052.0
2023-11-22 14:05:00,55.93,55.98,55.89,55.91,18238.0,55.643,55.6928,55.6032,55.6231,18238.0
2023-11-22 14:10:00,55.91,55.92,55.83,55.87,20860.0,55.6231,55.6331,55.5435,55.5833,20860.0
2023-11-22 14:15:00,55.87,55.93,55.85,55.89,27717.0,55.5833,55.643,55.5634,55.6032,27717.0
2023-11-22 14:20:00,55.89,55.89,55.85,55.86,20206.0,55.6032,55.6032,55.5634,55.5734,20206.0
2023-11-22 14:25:00,55.87,55.91,55.84,55.86,18171.0,55.5833,55.6231,55.5535,55.5734,18171.0
2023-11-22 14:30:00,55.86,55.86,55.66,55.69,27215.0,55.5734,55.5734,55.3744,55.4042,27215.0
2023-11-22 14:35:00,55.67,55.69,55.42,55.42,40212.0,55.3843,55.4042,55.1356,55.1356,40212.0
2023-11-22 14:40:00,55.41,55.53,55.36,55.53,59338.0,55.1257,55.2451,55.0759,55.2451,59338.0
2023-11-22 14:45:00,55.52,55.53,55.41,55.48,53776.0,55.2351,55.2451,55.1257,55.1953,53776.0
2023-11-22 14:50:00,55.48,55.65,55.47,55.64,50710.0,55.1953,55.3644,55.1854,55.3545,50710.0
2023-11-22 14:55:00,55.65,55.67,55.57,55.6,44715.0,55.3644,55.3843,55.2849,55.3147,44715.0
2023-11-22 15:00:00,55.6,55.65,55.54,55.61,36068.0,55.3147,55.3644,55.255,55.3247,36068.0
2023-11-22 15:05:00,55.61,55.65,55.55,55.59,52230.0,55.3247,55.3644,55.265,55.3048,52230.0
2023-11-22 15:10:00,55.59,55.67,55.57,55.66,44713.0,55.3048,55.3843,55.2849,55.3744,44713.0
2023-11-22 15:15:00,55.66,55.71,55.6,55.64,31041.0,55.3744,55.4241,55.3147,55.3545,31041.0
2023-11-22 15:20:00,55.64,55.64,55.52,55.57,55539.0,55.3545,55.3545,55.2351,55.2849,55539.0
2023-11-22 15:25:00,55.56,55.57,55.42,55.53,57255.0,55.2749,55.2849,55.1356,55.2451,57255.0
2023-11-22 15:30:00,55.52,55.54,55.47,55.48,47938.0,55.2351,55.255,55.1854,55.1953,47938.0
2023-11-22 15:35:00,55.48,55.53,55.38,55.4,63213.0,55.1953,55.2451,55.0958,55.1157,63213.0
2023-11-22 15:40:00,55.39,55.47,55.36,55.42,53693.0,55.1058,55.1854,55.0759,55.1356,53693.0
2023-11-22 15:45:00,55.42,55.47,55.38,55.39,65973.0,55.1356,55.1854,55.0958,55.1058,65973.0
2023-11-22 15:50:00,55.4,55.48,55.39,55.45,130218.0,55.1157,55.1953,55.1058,55.1655,130218.0
2023-11-22 15:55:00,55.46,55.55,55.45,55.5,294126.0,55.1754,55.265,55.1655,55.2152,294126.0
2023-11-24 09:30:00,55.5,55.9,55.37,55.83,90043.0,55.2152,55.6132,55.0859,55.5435,90043.0
2023-11-24 09:35:00,55.81,55.82,55.56,55.76,46143.0,55.5236,55.5336,55.2749,55.4739,46143.0
2023-11-24 09:40:00,55.71,55.89,55.65,55.87,47284.0,55.4241,55.6032,55.3644,55.5833,47284.0
2023-11-24 09:45:00,55.87,56.02,55.83,55.91,63243.0,55.5833,55.7326,55.5435,55.6231,63243.0
2023-11-24 09:50:00,55.9,56.02,55.89,55.96,31700.0,55.6132,55.7326,55.6032,55.6729,31700.0
2023-11-24 09:55:00,55.98,56.03,55.89,55.98,50783.0,55.6928,55.7425,55.6032,55.6928,50783.0
2023-11-24 10:00:00,55.98,56.17,55.98,56.17,67078.0,55.6928,55.8818,55.6928,55.8818,67078.0
2023-11-24 10:05:00,56.18,56.23,56.03,56.12,62541.0,55.8917,55.9415,55.7425,55.832,62541.0
2023-11-24 10:10:00,56.12,56.16,56.01,56.04,36347.0,55.832,55.8718,55.7226,55.7524,36347.0
2023-11-24 10:15:00,56.04,56.09,56.0,56.06,62763.0,55.7524,55.8022,55.7127,55.7723,62763.0
2023-11-24 10:20:00,56.07,56.21,55.99,56.05,95638.0,55.7823,55.9216,55.7027,55.7624,95638.0
2023-11-24 10:25:00,56.04,56.06,55.96,56.03,32118.0,55.7524,55.7723,55.6729,55.7425,32118.0
2023-11-24 10:30:00,56.02,56.09,56.0,56.02,31772.0,55.7326,55.8022,55.7127,55.7326,31772.0
2023-11-24 10:35:00,56.03,56.09,55.99,56.09,55666.0,55.7425,55.8022,55.7027,55.8022,55666.0
2023-11-24 10:40:00,56.1,56.16,56.08,56.09,42636.0,55.8121,55.8718,55.7922,55.8022,42636.0
2023-11-24 10:45:00,56.1,56.11,55.98,56.03,39190.0,55.8121,55.8221,55.6928,55.7425,39190.0
2023-11-24 10:50:00,56.02,56.02,55.89,55.99,40665.0,55.7326,55.7326,55.6032,55.7027,40665.0
2023-11-24 10:55:00,55.99,56.08,55.94,56.08,28142.0,55.7027,55.7922,55.653,55.7922,28142.0
2023-11-24 11:00:00,56.08,56.13,55.99,56.01,28838.0,55.7922,55.842,55.7027,55.7226,28838.0
2023-11-24 11:05:00,56.01,56.05,55.97,56.05,22578.0,55.7226,55.7624,55.6828,55.7624,22578.0
2023-11-24 11:10:00,56.05,56.11,56.03,56.06,19474.0,55.7624,55.8221,55.7425,55.7723,19474.0
2023-11-24 11:15:00,56.05,56.11,56.03,56.08,28824.0,55.7624,55.8221,55.7425,55.7922,28824.0
2023-11-24 11:20:00,56.08,56.14,56.07,56.13,28620.0,55.7922,55.8519,55.7823,55.842,28620.0
2023-11-24 11:25:00,56.14,56.16,55.99,56.01,41352.0,55.8519,55.8718,55.7027,55.7226,41352.0
2023-11-24 11:30:00,56.01,56.09,55.97,56.08,52754.0,55.7226,55.8022,55.6828,55.7922,52754.0
2023-11-24 11:35:00,56.07,56.11,56.04,56.04,29151.0,55.7823,55.8221,55.7524,55.7524,29151.0
2023-11-24 11:40:00,56.05,56.12,56.05,56.08,37525.0,55.7624,55.832,55.7624,55.7922,37525.0
2023-11-24 11:45:00,56.08,56.16,56.07,56.07,24446.0,55.7922,55.8718,55.7823,55.7823,24446.0
2023-11-24 11:50:00,56.08,56.17,56.07,56.12,27195.0,55.7922,55.8818,55.7823,55.832,27195.0
2023-11-24 11:55:00,56.13,56.16,56.03,56.05,24126.0,55.842,55.8718,55.7425,55.7624,24126.0
2023-11-24 12:00:00,56.05,56.12,55.99,56.12,37046.0,55.7624,55.832,55.7027,55.832,37046.0
2023-11-24 12:05:00,56.12,56.13,56.05,56.11,35769.0,55.832,55.842,55.7624,55.8221,35769.0
2023-11-24 12:10:00,56.11,56.13,56.05,56.11,35117.0,55.8221,55.842,55.7624,55.8221,35117.0
2023-11-24 12:15:00,56.11,56.19,56.09,56.11,37440.0,55.8221,55.9017,55.8022,55.8221,37440.0
2023-11-24 12:20:00,56.11,56.13,56.02,56.06,42856.0,55.8221,55.842,55.7326,55.7723,42856.0
2023-11-24 12:25:00,56.07,56.09,56.01,56.02,34162.0,55.7823,55.8022,55.7226,55.7326,34162.0
2023-11-24 12:30:00,56.02,56.05,55.99,56.04,49028.0,55.7326,55.7624,55.7027,55.7524,49028.0
2023-11-24 12:35:00,56.04,56.05,55.99,56.05,41373.0,55.7524,55.7624,55.7027,55.7624,41373.0
2023-11-24 12:40:00,56.04,56.05,55.97,55.97,114905.0,55.7524,55.7624,55.6828,55.6828,114905.0
2023-11-24 12:45:00,55.96,56.04,55.95,56.0,63478.0,55.6729,55.7524,55.6629,55.7127,63478.0
2023-11-24 12:50:00,56.0,56.04,55.98,56.02,149336.0,55.7127,55.7524,55.6928,55.7326,149336.0
2023-11-24 12:55:00,56.01,56.05,55.98,56.02,241612.0,55.7226,55.7624,55.6928,55.7326,241612.0
2023-11-27 09:30:00,55.61,55.78,55.35,55.48,101697.0,55.3247,55.4938,55.066,55.1953,101697.0
2023-11-27 09:35:00,55.48,55.63,55.37,55.56,50475.0,55.1953,55.3446,55.0859,55.2749,50475.0
2023-11-27 09:40:00,55.57,55.65,55.46,55.51,64145.0,55.2849,55.3644,55.1754,55.2252,64145.0
2023-11-27 09:45:00,55.51,55.74,55.46,55.69,91990.0,55.2252,55.454,55.1754,55.4042,91990.0
2023-11-27 09:50:00,55.69,55.74,55.41,55.54,81788.0,55.4042,55.454,55.1257,55.255,81788.0
2023-11-27 09:55:00,55.54,55.63,55.49,55.6,48511.0,55.255,55.3446,55.2053,55.3147,48511.0
2023-11-27 10:00:00,55.59,55.73,55.56,55.72,44126.0,55.3048,55.444,55.2749,55.4341,44126.0
2023-11-27 10:05:00,55.71,55.92,55.67,55.92,67241.0,55.4241,55.6331,55.3843,55.6331,67241.0
2023-11-27 10:10:00,55.94,56.01,55.79,55.85,105434.0,55.653,55.7226,55.5037,55.5634,105434.0
2023-11-27 10:15:00,55.85,55.86,55.67,55.68,72366.0,55.5634,55.5734,55.3843,55.3943,72366.0
2023-11-27 10:20:00,55.68,55.76,55.58,55.62,56678.0,55.3943,55.4739,55.2948,55.3346,56678.0
2023-11-27 10:25:00,55.61,55.73,55.6,55.66,50598.0,55.3247,55.444,55.3147,55.3744,50598.0
2023-11-27 10:30:00,55.66,55.76,55.6,55.75,89363.0,55.3744,55.4739,55.3147,55.4639,89363.0
2023-11-27 10:35:00,55.74,55.77,55.62,55.66,65716.0,55.454,55.4838,55.3346,55.3744,65716.0
2023-11-27 10:40:00,55.66,55.79,55.66,55.76,75641.0,55.3744,55.5037,55.3744,55.4739,75641.0
2023-11-27 10:45:00,55.76,55.95,55.66,55.94,82888.0,55.4739,55.6629,55.3744,55.653,82888.0
2023-11-27 10:50:00,55.93,55.93,55.86,55.86,39027.0,55.643,55.643,55.5734,55.5734,39027.0
2023-11-27 10:55:00,55.88,55.95,55.86,55.88,36155.0,55.5933,55.6629,55.5734,55.5933,36155.0
2023-11-27 11:00:00,55.87,55.9,55.8,55.89,49566.0,55.5833,55.6132,55.5137,55.6032,49566.0
2023-11-27 11:05:00,55.89,55.89,55.73,55.79,43256.0,55.6032,55.6032,55.444,55.5037,43256.0
2023-11-27 11:10:00,55.79,55.82,55.67,55.71,28216.0,55.5037,55.5336,55.3843,55.4241,28216.0
2023-11-27 11:15:00,55.71,55.81,55.68,55.81,19750.0,55.4241,55.5236,55.3943,55.5236,19750.0
2023-11-27 11:20:00,55.83,55.93,55.81,55.87,33150.0,55.5435,55.643,55.5236,55.5833,33150.0
2023-11-27 11:25:00,55.87,55.87,55.81,55.85,41069.0,55.5833,55.5833,55.5236,55.5634,41069.0
2023-11-27 11:30:00,55.84,55.88,55.8,55.82,25668.0,55.5535,55.5933,55.5137,55.5336,25668.0
2023-11-27 11:35:00,55.82,55.97,55.81,55.94,39597.0,55.5336,55.6828,55.5236,55.653,39597.0
2023-11-27 11:40:00,55.94,56.05,55.89,55.94,43258.0,55.653,55.7624,55.6032,55.653,43258.0
2023-11-27 11:45:00,55.94,56.01,55.89,55.93,45260.0,55.653,55.7226,55.6032,55.643,45260.0
2023-11-27 11:50:00,55.94,55.98,55.92,55.95,30853.0,55.653,55.6928,55.6331,55.6629,30853.0
2023-11-27 11:55:00,55.95,56.01,55.93,55.97,25026.0,55.6629,55.7226,55.643,55.6828,25026.0
2023-11-27 12:00:00,55.97,55.99,55.9,55.99,29246.0,55.6828,55.7027,55.6132,55.7027,29246.0
2023-11-27 12:05:00,56.01,56.09,55.99,56.05,24083.0,55.7226,55.8022,55.7027,55.7624,24083.0
2023-11-27 12:10:00,56.05,56.05,56.0,56.05,26724.0,55.7624,55.7624,55.7127,55.7624,26724.0
2023-11-27 12:15:00,56.04,56.13,56.02,56.07,30430.0,55.7524,55.842,55.7326,55.7823,30430.0
2023-11-27 12:20:00,56.07,56.09,55.99,56.09,28363.0,55.7823,55.8022,55.7027,55.8022,28363.0
2023-11-27 12:25:00,56.09,56.11,56.04,56.1,16784.0,55.8022,55.8221,55.7524,55.8121,16784.0
2023-11-27 12:30:00,56.1,56.12,56.07,56.09,14966.0,55.8121,55.832,55.7823,55.8022,14966.0
2023-11-27 12:35:00,56.11,56.23,56.09,56.17,42010.0,55.8221,55.9415,55.8022,55.8818,42010.0
2023-11-27 12:40:00,56.16,56.22,56.16,56.18,22633.0,55.8718,55.9315,55.8718,55.8917,22633.0
2023-11-27 12:45:00,56.18,56.18,56.12,56.17,20880.0,55.8917,55.8917,55.832,55.8818,20880.0
2023-11-27 12:50:00,56.18,56.18,56.11,56.16,24479.0,55.8917,55.8917,55.8221,55.8718,24479.0
2023-11-27 12:55:00,56.15,56.19,56.13,56.19,18189.0,55.8619,55.9017,55.842,55.9017,18189.0
2023-11-27 13:00:00,56.19,56.21,56.13,56.21,22905.0,55.9017,55.9216,55.842,55.9216,22905.0
2023-11-27 13:05:00,56.22,56.29,56.21,56.26,27494.0,55.9315,56.0012,55.9216,55.9713,27494.0
2023-11-27 13:10:00,56.27,56.36,56.25,56.35,16730.0,55.9813,56.0708,55.9614,56.0609,16730.0
2023-11-27 13:15:00,56.36,56.41,56.34,56.36,32249.0,56.0708,56.1205,56.0509,56.0708,32249.0
2023-11-27 13:20:00,56.37,56.37,56.18,56.18,22889.0,56.0808,56.0808,55.8917,55.8917,22889.0
2023-11-27 13:25:00,56.19,56.19,56.12,56.15,29712.0,55.9017,55.9017,55.832,55.8619,29712.0
2023-11-27 13:30:00,56.15,56.2,56.11,56.19,24615.0,55.8619,55.9116,55.8221,55.9017,24615.0
2023-11-27 13:35:00,56.2,56.22,56.17,56.18,35394.0,55.9116,55.9315,55.8818,55.8917,35394.0
2023-11-27 13:40:00,56.18,56.19,56.04,56.05,27723.0,55.8917,55.9017,55.7524,55.7624,27723.0
2023-11-27 13:45:00,56.05,56.13,56.04,56.06,17590.0,55.7624,55.842,55.7524,55.7723,17590.0
2023-11-27 13:50:00,56.06,56.16,56.02,56.15,24921.0,55.7723,55.8718,55.7326,55.8619,24921.0
2023-11-27 13:55:00,56.16,56.16,56.04,56.05,69377.0,55.8718,55.8718,55.7524,55.7624,69377.0
2023-11-27 14:00:00,56.05,56.08,56.01,56.04,36990.0,55.7624,55.7922,55.7226,55.7524,36990.0
2023-11-27 14:05:00,56.03,56.08,55.98,56.08,29818.0,55.7425,55.7922,55.6928,55.7922,29818.0
2023-11-27 14:10:00,56.08,56.15,56.07,56.11,26575.0,55.7922,55.8619,55.7823,55.8221,26575.0
2023-11-27 14:15:00,56.1,56.1,56.02,56.04,26125.0,55.8121,55.8121,55.7326,55.7524,26125.0
2023-11-27 14:20:00,56.03,56.11,56.03,56.1,31633.0,55.7425,55.8221,55.7425,55.8121,31633.0
2023-11-27 14:25:00,56.11,56.13,56.07,56.11,18499.0,55.8221,55.842,55.7823,55.8221,18499.0
2023-11-27 14:30:00,56.11,56.19,56.08,56.19,21866.0,55.8221,55.9017,55.7922,55.9017,21866.0
2023-11-27 14:35:00,56.18,56.2,56.09,56.09,27749.0,55.8917,55.9116,55.8022,55.8022,27749.0
2023-11-27 14:40:00,56.08,56.09,55.94,55.98,28099.0,55.7922,55.8022,55.653,55.6928,28099.0
2023-11-27 14:45:00,55.99,56.04,55.95,55.97,25939.0,55.7027,55.7524,55.6629,55.6828,25939.0
2023-11-27 14:50:00,55.98,55.98,55.93,55.95,27220.0,55.6928,55.6928,55.643,55.6629,27220.0
2023-11-27 14:55:00,55.94,56.0,55.93,56.0,34044.0,55.653,55.7127,55.643,55.7127,34044.0
2023-11-27 15:00:00,56.0,56.01,55.95,56.01,27551.0,55.7127,55.7226,55.6629,55.7226,27551.0
2023-11-27 15:05:00,56.01,56.06,55.98,56.0,30349.0,55.7226,55.7723,55.6928,55.7127,30349.0
2023-11-27 15:10:00,56.0,56.05,55.93,55.94,28772.0,55.7127,55.7624,55.643,55.653,28772.0
2023-11-27 15:15:00,55.94,55.98,55.91,55.94,52724.0,55.653,55.6928,55.6231,55.653,52724.0
2023-11-27 15:20:00,55.95,56.07,55.95,56.05,45129.0,55.6629,55.7823,55.6629,55.7624,45129.0
2023-11-27 15:25:00,56.05,56.08,56.01,56.07,49112.0,55.7624,55.7922,55.7226,55.7823,49112.0
2023-11-27 15:30:00,56.07,56.09,56.01,56.02,40495.0,55.7823,55.8022,55.7226,55.7326,40495.0
2023-11-27 15:35:00,56.01,56.14,55.99,56.12,51023.0,55.7226,55.8519,55.7027,55.832,51023.0
2023-11-27 15:40:00,56.11,56.13,56.01,56.04,51118.0,55.8221,55.842,55.7226,55.7524,51118.0
2023-11-27 15:45:00,56.03,56.04,55.95,55.97,95544.0,55.7425,55.7524,55.6629,55.6828,95544.0
2023-11-27 15:50:00,55.98,56.05,55.91,55.94,182816.0,55.6928,55.7624,55.6231,55.653,182816.0
2023-11-27 15:55:00,55.93,55.95,55.86,55.87,472685.0,55.643,55.6629,55.5734,55.5833,472685.0
2023-11-28 09:30:00,55.76,55.77,55.32,55.42,97196.0,55.4739,55.4838,55.0361,55.1356,97196.0
2023-11-28 09:35:00,55.43,55.48,55.21,55.26,40062.0,55.1456,55.1953,54.9267,54.9764,40062.0
2023-11-28 09:40:00,55.26,55.31,55.09,55.11,72132.0,54.9764,55.0262,54.8073,54.8272,72132.0
2023-11-28 09:45:00,55.11,55.22,55.09,55.2,54047.0,54.8272,54.9367,54.8073,54.9168,54047.0
2023-11-28 09:50:00,55.2,55.21,54.87,54.92,88784.0,54.9168,54.9267,54.5885,54.6382,88784.0
2023-11-28 09:55:00,54.93,55.01,54.9,54.96,64710.0,54.6481,54.7277,54.6183,54.678,64710.0
2023-11-28 10:00:00,54.95,55.02,54.83,54.98,98866.0,54.668,54.7377,54.5487,54.6979,98866.0
2023-11-28 10:05:00,54.98,55.06,54.78,54.84,85178.0,54.6979,54.7775,54.4989,54.5586,85178.0
2023-11-28 10:10:00,54.84,54.86,54.71,54.79,100988.0,54.5586,54.5785,54.4293,54.5089,100988.0
2023-11-28 10:15:00,54.8,54.94,54.79,54.85,80961.0,54.5188,54.6581,54.5089,54.5686,80961.0
2023-11-28 10:20:00,54.86,54.9,54.81,54.84,46660.0,54.5785,54.6183,54.5288,54.5586,46660.0
2023-11-28 10:25:00,54.84,54.92,54.83,54.86,61284.0,54.5586,54.6382,54.5487,54.5785,61284.0
2023-11-28 10:30:00,54.86,54.93,54.83,54.92,50305.0,54.5785,54.6481,54.5487,54.6382,50305.0
2023-11-28 10:35:00,54.92,55.01,54.78,54.99,50063.0,54.6382,54.7277,54.4989,54.7078,50063.0
2023-11-28 10:40:00,55.01,55.18,55.0,55.17,67848.0,54.7277,54.8969,54.7178,54.8869,67848.0
2023-11-28 10:45:00,55.16,55.17,54.96,54.96,60304.0,54.877,54.8869,54.678,54.678,60304.0
2023-11-28 10:50:00,54.96,54.98,54.93,54.94,51855.0,54.678,54.6979,54.6481,54.6581,51855.0
2023-11-28 10:55:00,54.94,55.01,54.87,54.96,54664.0,54.6581,54.7277,54.5885,54.678,54664.0
2023-11-28 11:00:00,54.96,55.05,54.96,55.03,45342.0,54.678,54.7675,54.678,54.7476,45342.0
2023-11-28 11:05:00,55.02,55.05,54.97,54.98,55545.0,54.7377,54.7675,54.6879,54.6979,55545.0
2023-11-28 11:10:00,54.99,55.06,54.93,55.05,69406.0,54.7078,54.7775,54.6481,54.7675,69406.0
2023-11-28 11:15:00,55.04,55.09,55.0,55.07,68940.0,54.7576,54.8073,54.7178,54.7874,68940.0
2023-11-28 11:20:00,55.05,55.2,55.03,55.19,47183.0,54.7675,54.9168,54.7476,54.9068,47183.0
2023-11-28 11:25:00,55.19,55.21,55.15,55.16,65314.0,54.9068,54.9267,54.867,54.877,65314.0
2023-11-28 11:30:00,55.16,55.25,55.14,55.22,90623.0,54.877,54.9665,54.8571,54.9367,90623.0
2023-11-28 11:35:00,55.22,55.33,55.22,55.32,68423.0,54.9367,55.0461,54.9367,55.0361,68423.0
2023-11-28 11:40:00,55.31,55.38,55.29,55.33,46112.0,55.0262,55.0958,55.0063,55.0461,46112.0
2023-11-28 11:45:00,55.35,55.38,55.21,55.26,42906.0,55.066,55.0958,54.9267,54.9764,42906.0
2023-11-28 11:50:00,55.26,55.29,55.15,55.16,47736.0,54.9764,55.0063,54.867,54.877,47736.0
2023-11-28 11:55:00,55.16,55.2,55.15,55.19,39622.0,54.877,54.9168,54.867,54.9068,39622.0
2023-11-28 12:00:00,55.19,55.29,55.18,55.29,43993.0,54.9068,55.0063,54.8969,55.0063,43993.0
2023-11-28 12:05:00,55.29,55.29,55.16,55.2,68307.0,55.0063,55.0063,54.877,54.9168,68307.0
2023-11-28 12:10:00,55.2,55.22,55.16,55.18,28918.0,54.9168,54.9367,54.877,54.8969,28918.0
2023-11-28 12:15:00,55.18,55.27,55.17,55.21,39104.0,54.8969,54.9864,54.8869,54.9267,39104.0
2023-11-28 12:20:00,55.21,55.22,55.17,55.21,25511.0,54.9267,54.9367,54.8869,54.9267,25511.0
2023-11-28 12:25:00,55.21,55.22,55.14,55.16,80536.0,54.9267,54.9367,54.8571,54.877,80536.0
2023-11-28 12:30:00,55.16,55.21,55.07,55.18,77056.0,54.877,54.9267,54.7874,54.8969,77056.0
2023-11-28 12:35:00,55.19,55.26,55.17,55.21,33570.0,54.9068,54.9764,54.8869,54.9267,33570.0
2023-11-28 12:40:00,55.2,55.21,55.09,55.13,37772.0,54.9168,54.9267,54.8073,54.8471,37772.0
2023-11-28 12:45:00,55.12,55.13,55.02,55.05,30293.0,54.8372,54.8471,54.7377,54.7675,30293.0
2023-11-28 12:50:00,55.05,55.13,54.97,55.13,28347.0,54.7675,54.8471,54.6879,54.8471,28347.0
2023-11-28 12:55:00,55.13,55.18,55.11,55.17,39269.0,54.8471,54.8969,54.8272,54.8869,39269.0
2023-11-28 13:00:00,55.16,55.16,54.93,55.03,54330.0,54.877,54.877,54.6481,54.7476,54330.0
2023-11-28 13:05:00,55.03,55.12,55.03,55.05,130956.0,54.7476,54.8372,54.7476,54.7675,130956.0
2023-11-28 13:10:00,55.05,55.07,54.8,54.87,54218.0,54.7675,54.7874,54.5188,54.5885,54218.0
2023-11-28 13:15:00,54.86,54.86,54.74,54.81,87698.0,54.5785,54.5785,54.4591,54.5288,87698.0
2023-11-28 13:20:00,54.84,54.95,54.83,54.87,29271.0,54.5586,54.668,54.5487,54.5885,29271.0
2023-11-28 13:25:00,54.87,54.98,54.81,54.96,46262.0,54.5885,54.6979,54.5288,54.678,46262.0
2023-11-28 13:30:00,54.96,55.01,54.91,54.94,125539.0,54.678,54.7277,54.6282,54.6581,125539.0
2023-11-28 13:35:00,54.94,55.01,54.92,54.97,53964.0,54.6581,54.7277,54.6382,54.6879,53964.0
2023-11-28 13:40:00,54.96,55.0,54.94,54.94,48963.0,54.678,54.7178,54.6581,54.6581,48963.0
2023-11-28 13:45:00,54.95,54.99,54.9,54.98,45434.0,54.668,54.7078,54.6183,54.6979,45434.0
2023-11-28 13:50:00,54.98,54.98,54.86,54.87,41811.0,54.6979,54.6979,54.5785,54.5885,41811.0
2023-11-28 13:55:00,54.87,54.87,54.74,54.77,58330.0,54.5885,54.5885,54.4591,54.489,58330.0
2023-11-28 14:00:00,54.75,54.81,54.73,54.75,50274.0,54.4691,54.5288,54.4492,54.4691,50274.0
2023-11-28 14:05:00,54.75,54.78,54.66,54.69,79249.0,54.4691,54.4989,54.3795,54.4094,79249.0
2023-11-28 14:10:00,54.69,54.86,54.68,54.75,53751.0,54.4094,54.5785,54.3994,54.4691,53751.0
2023-11-28 14:15:00,54.75,54.87,54.74,54.8,57379.0,54.4691,54.5885,54.4591,54.5188,57379.0
2023-11-28 14:20:00,54.81,54.94,54.81,54.92,65382.0,54.5288,54.6581,54.5288,54.6382,65382.0
2023-11-28 14:25:00,54.92,55.0,54.91,54.96,45382.0,54.6382,54.7178,54.6282,54.678,45382.0
2023-11-28 14:30:00,54.96,54.99,54.91,54.98,32521.0,54.678,54.7078,54.6282,54.6979,32521.0
2023-11-28 14:35:00,54.99,55.04,54.96,55.01,48998.0,54.7078,54.7576,54.678,54.7277,48998.0
2023-11-28 14:40:00,55.01,55.14,55.0,55.07,33479.0,54.7277,54.8571,54.7178,54.7874,33479.0
2023-11-28 14:45:00,55.07,55.07,55.02,55.07,24961.0,54.7874,54.7874,54.7377,54.7874,24961.0
2023-11-28 14:50:00,55.08,55.16,55.07,55.15,31056.0,54.7974,54.877,54.7874,54.867,31056.0
2023-11-28 14:55:00,55.15,55.15,55.08,55.11,27456.0,54.867,54.867,54.7974,54.8272,27456.0
2023-11-28 15:00:00,55.11,55.15,55.07,55.15,31661.0,54.8272,54.867,54.7874,54.867,31661.0
2023-11-28 15:05:00,55.15,55.17,55.12,55.14,39574.0,54.867,54.8869,54.8372,54.8571,39574.0
2023-11-28 15:10:00,55.14,55.2,55.1,55.16,43000.0,54.8571,54.9168,54.8173,54.877,43000.0
2023-11-28 15:15:00,55.15,55.21,55.14,55.16,36616.0,54.867,54.9267,54.8571,54.877,36616.0
2023-11-28 15:20:00,55.14,55.19,55.05,55.15,71852.0,54.8571,54.9068,54.7675,54.867,71852.0
2023-11-28 15:25:00,55.14,55.27,55.12,55.22,56620.0,54.8571,54.9864,54.8372,54.9367,56620.0
2023-11-28 15:30:00,55.22,55.3,55.21,55.27,60193.0,54.9367,55.0162,54.9267,54.9864,60193.0
2023-11-28 15:35:00,55.26,55.36,55.25,55.35,60469.0,54.9764,55.0759,54.9665,55.066,60469.0
2023-11-28 15:40:00,55.35,55.42,55.33,55.41,122461.0,55.066,55.1356,55.0461,55.1257,122461.0
2023-11-28 15:45:00,55.41,55.46,55.35,55.41,103872.0,55.1257,55.1754,55.066,55.1257,103872.0
2023-11-28 15:50:00,55.41,55.55,55.41,55.49,254080.0,55.1257,55.265,55.1257,55.2053,254080.0
2023-11-28 15:55:00,55.5,55.59,55.49,55.58,388276.0,55.2152,55.3048,55.2053,55.2948,388276.0
2023-11-29 09:30:00,56.49,56.88,56.49,56.83,229694.0,56.2001,56.5881,56.2001,56.5384,229694.0
2023-11-29 09:35:00,56.81,56.88,56.63,56.71,155366.0,56.5185,56.5881,56.3394,56.419,155366.0
2023-11-29 09:40:00,56.7,56.96,56.64,56.92,215629.0,56.4091,56.6677,56.3494,56.6279,215629.0
2023-11-29 09:45:00,56.94,57.22,56.94,57.08,171787.0,56.6478,56.9264,56.6478,56.7871,171787.0
2023-11-29 09:50:00,57.08,57.18,57.04,57.17,81470.0,56.7871,56.8866,56.7473,56.8766,81470.0
2023-11-29 09:55:00,57.16,57.24,57.04,57.04,90527.0,56.8667,56.9463,56.7473,56.7473,90527.0
2023-11-29 10:00:00,57.04,57.11,56.65,56.66,171462.0,56.7473,56.817,56.3593,56.3693,171462.0
2023-11-29 10:05:00,56.68,56.68,56.04,56.15,191941.0,56.3892,56.3892,55.7524,55.8619,191941.0
2023-11-29 10:10:00,56.15,56.2,56.06,56.18,108868.0,55.8619,55.9116,55.7723,55.8917,108868.0
2023-11-29 10:15:00,56.16,56.52,56.12,56.45,133525.0,55.8718,56.23,55.832,56.1603,133525.0
2023-11-29 10:20:00,56.44,56.64,56.37,56.52,72228.0,56.1504,56.3494,56.0808,56.23,72228.0
2023-11-29 10:25:00,56.52,56.65,56.51,56.63,49182.0,56.23,56.3593,56.22,56.3394,49182.0
2023-11-29 10:30:00,56.63,56.73,56.57,56.6,54967.0,56.3394,56.4389,56.2797,56.3096,54967.0
2023-11-29 10:35:00,56.62,56.68,56.54,56.65,30914.0,56.3295,56.3892,56.2499,56.3593,30914.0
2023-11-29 10:40:00,56.65,56.65,56.49,56.54,31381.0,56.3593,56.3593,56.2001,56.2499,31381.0
2023-11-29 10:45:00,56.53,56.53,56.43,56.51,22454.0,56.2399,56.2399,56.1404,56.22,22454.0
2023-11-29 10:50:00,56.52,56.67,56.5,56.61,38452.0,56.23,56.3792,56.2101,56.3195,38452.0
2023-11-29 10:55:00,56.6,56.73,56.57,56.64,43401.0,56.3096,56.4389,56.2797,56.3494,43401.0
2023-11-29 11:00:00,56.64,56.73,56.58,56.69,33969.0,56.3494,56.4389,56.2897,56.3991,33969.0
2023-11-29 11:05:00,56.68,56.7,56.61,56.61,28864.0,56.3892,56.4091,56.3195,56.3195,28864.0
2023-11-29 11:10:00,56.61,56.61,56.45,56.48,41697.0,56.3195,56.3195,56.1603,56.1902,41697.0
2023-11-29 11:15:00,56.48,56.5,56.32,56.36,48320.0,56.1902,56.2101,56.031,56.0708,48320.0
2023-11-29 11:20:00,56.34,56.35,56.25,56.27,24105.0,56.0509,56.0609,55.9614,55.9813,24105.0
2023-11-29 11:25:00,56.26,56.26,56.17,56.2,23536.0,55.9713,55.9713,55.8818,55.9116,23536.0
2023-11-29 11:30:00,56.21,56.21,56.04,56.07,85820.0,55.9216,55.9216,55.7524,55.7823,85820.0
2023-11-29 11:35:00,56.07,56.23,56.07,56.23,33926.0,55.7823,55.9415,55.7823,55.9415,33926.0
2023-11-29 11:40:00,56.21,56.33,56.18,56.26,33479.0,55.9216,56.041,55.8917,55.9713,33479.0
2023-11-29 11:45:00,56.27,56.34,56.23,56.26,35088.0,55.9813,56.0509,55.9415,55.9713,35088.0
2023-11-29 11:50:00,56.26,56.26,56.14,56.2,52837.0,55.9713,55.9713,55.8519,55.9116,52837.0
2023-11-29 11:55:00,56.2,56.27,56.16,56.24,36666.0,55.9116,55.9813,55.8718,55.9514,36666.0
2023-11-29 12:00:00,56.25,56.33,56.17,56.19,37888.0,55.9614,56.041,55.8818,55.9017,37888.0
2023-11-29 12:05:00,56.21,56.27,56.14,56.25,30199.0,55.9216,55.9813,55.8519,55.9614,30199.0
2023-11-29 12:10:00,56.25,56.27,56.15,56.19,38645.0,55.9614,55.9813,55.8619,55.9017,38645.0
2023-11-29 12:15:00,56.19,56.21,56.15,56.16,38850.0,55.9017,55.9216,55.8619,55.8718,38850.0
2023-11-29 12:20:00,56.15,56.31,56.15,56.27,54065.0,55.8619,56.0211,55.8619,55.9813,54065.0
2023-11-29 12:25:00,56.26,56.49,56.2,56.48,44801.0,55.9713,56.2001,55.9116,56.1902,44801.0
2023-11-29 12:30:00,56.48,56.54,56.45,56.54,24123.0,56.1902,56.2499,56.1603,56.2499,24123.0
2023-11-29 12:35:00,56.53,56.57,56.48,56.55,26008.0,56.2399,56.2797,56.1902,56.2598,26008.0
2023-11-29 12:40:00,56.54,56.62,56.49,56.49,22698.0,56.2499,56.3295,56.2001,56.2001,22698.0
2023-11-29 12:45:00,56.5,56.56,56.47,56.54,19722.0,56.2101,56.2698,56.1802,56.2499,19722.0
2023-11-29 12:50:00,56.54,56.58,56.51,56.54,22832.0,56.2499,56.2897,56.22,56.2499,22832.0
2023-11-29 12:55:00,56.54,56.55,56.47,56.48,26202.0,56.2499,56.2598,56.1802,56.1902,26202.0
2023-11-29 13:00:00,56.49,56.51,56.42,56.43,21015.0,56.2001,56.22,56.1305,56.1404,21015.0
2023-11-29 13:05:00,56.42,56.47,56.36,56.4,19089.0,56.1305,56.1802,56.0708,56.1106,19089.0
2023-11-29 13:10:00,56.39,56.41,56.32,56.33,20303.0,56.1007,56.1205,56.031,56.041,20303.0
2023-11-29 13:15:00,56.33,56.35,56.29,56.32,16249.0,56.041,56.0609,56.0012,56.031,16249.0
2023-11-29 13:20:00,56.31,56.38,56.27,56.36,21800.0,56.0211,56.0907,55.9813,56.0708,21800.0
2023-11-29 13:25:00,56.36,56.57,56.35,56.55,56923.0,56.0708,56.2797,56.0609,56.2598,56923.0
2023-11-29 13:30:00,56.55,56.56,56.42,56.47,275461.0,56.2598,56.2698,56.1305,56.1802,275461.0
2023-11-29 13:35:00,56.47,56.6,56.44,56.56,33226.0,56.1802,56.3096,56.1504,56.2698,33226.0
2023-11-29 13:40:00,56.57,56.59,56.5,56.52,29254.0,56.2797,56.2996,56.2101,56.23,29254.0
2023-11-29 13:45:00,56.53,56.55,56.5,56.51,14508.0,56.2399,56.2598,56.2101,56.22,14508.0
2023-11-29 13:50:00,56.5,56.55,56.48,56.51,29901.0,56.2101,56.2598,56.1902,56.22,29901.0
2023-11-29 13:55:00,56.5,56.5,56.45,56.49,11895.0,56.2101,56.2101,56.1603,56.2001,11895.0
2023-11-29 14:00:00,56.48,56.5,56.31,56.37,38629.0,56.1902,56.2101,56.0211,56.0808,38629.0
2023-11-29 14:05:00,56.36,56.41,56.34,56.36,22423.0,56.0708,56.1205,56.0509,56.0708,22423.0
2023-11-29 14:10:00,56.37,56.44,56.32,56.34,38122.0,56.0808,56.1504,56.031,56.0509,38122.0
2023-11-29 14:15:00,56.34,56.39,56.32,56.33,40120.0,56.0509,56.1007,56.031,56.041,40120.0
2023-11-29 14:20:00,56.34,56.34,56.27,56.28,31407.0,56.0509,56.0509,55.9813,55.9912,31407.0
2023-11-29 14:25:00,56.28,56.32,56.18,56.23,37291.0,55.9912,56.031,55.8917,55.9415,37291.0
2023-11-29 14:30:00,56.22,56.29,56.2,56.26,28748.0,55.9315,56.0012,55.9116,55.9713,28748.0
2023-11-29 14:35:00,56.25,56.25,56.06,56.11,35604.0,55.9614,55.9614,55.7723,55.8221,35604.0
2023-11-29 14:40:00,56.1,56.17,56.1,56.16,26208.0,55.8121,55.8818,55.8121,55.8718,26208.0
2023-11-29 14:45:00,56.17,56.25,56.15,56.23,22500.0,55.8818,55.9614,55.8619,55.9415,22500.0
2023-11-29 14:50:00,56.23,56.28,56.21,56.24,26667.0,55.9415,55.9912,55.9216,55.9514,26667.0
2023-11-29 14:55:00,56.23,56.25,56.18,56.25,34811.0,55.9415,55.9614,55.8917,55.9614,34811.0
2023-11-29 15:00:00,56.25,56.31,56.2,56.31,24684.0,55.9614,56.0211,55.9116,56.0211,24684.0
2023-11-29 15:05:00,56.3,56.45,56.3,56.43,43008.0,56.0111,56.1603,56.0111,56.1404,43008.0
2023-11-29 15:10:00,56.43,56.43,56.31,56.37,36952.0,56.1404,56.1404,56.0211,56.0808,36952.0
2023-11-29 15:15:00,56.38,56.39,56.16,56.2,43838.0,56.0907,56.1007,55.8718,55.9116,43838.0
2023-11-29 15:20:00,56.2,56.23,56.07,56.08,57760.0,55.9116,55.9415,55.7823,55.7922,57760.0
2023-11-29 15:25:00,56.09,56.11,56.02,56.09,67631.0,55.8022,55.8221,55.7326,55.8022,67631.0
2023-11-29 15:30:00,56.08,56.11,56.02,56.04,56807.0,55.7922,55.8221,55.7326,55.7524,56807.0
2023-11-29 15:35:00,56.03,56.03,55.9,55.93,145125.0,55.7425,55.7425,55.6132,55.643,145125.0
2023-11-29 15:40:00,55.93,56.09,55.93,56.09,68502.0,55.643,55.8022,55.643,55.8022,68502.0
2023-11-29 15:45:00,56.09,56.11,56.0,56.1,116416.0,55.8022,55.8221,55.7127,55.8121,116416.0
2023-11-29 15:50:00,56.1,56.14,56.0,56.03,157117.0,55.8121,55.8519,55.7127,55.7425,157117.0
2023-11-29 15:55:00,56.03,56.13,56.03,56.1,335555.0,55.7425,55.842,55.7425,55.8121,335555.0
2023-11-30 09:30:00,56.71,56.95,56.44,56.51,161687.0,56.419,56.6578,56.1504,56.22,161687.0
2023-11-30 09:35:00,56.53,56.57,56.12,56.14,98910.0,56.2399,56.2797,55.832,55.8519,98910.0
2023-11-30 09:40:00,56.14,56.17,55.9,56.05,160617.0,55.8519,55.8818,55.6132,55.7624,160617.0
2023-11-30 09:45:00,56.06,56.18,55.87,55.98,87208.0,55.7723,55.8917,55.5833,55.6928,87208.0
2023-11-30 09:50:00,56.0,56.35,55.94,56.29,118685.0,55.7127,56.0609,55.653,56.0012,118685.0
2023-11-30 09:55:00,56.32,56.39,56.16,56.18,274548.0,56.031,56.1007,55.8718,55.8917,274548.0
2023-11-30 10:00:00,56.16,56.3,55.76,55.76,128953.0,55.8718,56.0111,55.4739,55.4739,128953.0
2023-11-30 10:05:00,55.77,56.04,55.75,56.0,87221.0,55.4838,55.7524,55.4639,55.7127,87221.0
2023-11-30 10:10:00,56.0,56.24,55.92,56.22,83025.0,55.7127,55.9514,55.6331,55.9315,83025.0
2023-11-30 10:15:00,56.22,56.43,56.21,56.3,78481.0,55.9315,56.1404,55.9216,56.0111,78481.0
2023-11-30 10:20:00,56.31,56.32,56.17,56.22,54929.0,56.0211,56.031,55.8818,55.9315,54929.0
2023-11-30 10:25:00,56.22,56.28,56.17,56.19,62828.0,55.9315,55.9912,55.8818,55.9017,62828.0
2023-11-30 10:30:00,56.19,56.22,56.06,56.2,66617.0,55.9017,55.9315,55.7723,55.9116,66617.0
2023-11-30 10:35:00,56.19,56.23,55.73,55.77,86184.0,55.9017,55.9415,55.444,55.4838,86184.0
2023-11-30 10:40:00,55.77,55.77,55.56,55.65,103120.0,55.4838,55.4838,55.2749,55.3644,103120.0
2023-11-30 10:45:00,55.65,55.67,55.42,55.53,73932.0,55.3644,55.3843,55.1356,55.2451,73932.0
2023-11-30 10:50:00,55.53,55.64,55.51,55.59,55343.0,55.2451,55.3545,55.2252,55.3048,55343.0
2023-11-30 10:55:00,55.6,55.94,55.6,55.93,113594.0,55.3147,55.653,55.3147,55.643,113594.0
2023-11-30 11:00:00,55.94,56.01,55.9,55.99,100580.0,55.653,55.7226,55.6132,55.7027,100580.0
2023-11-30 11:05:00,56.0,56.06,55.74,55.75,113718.0,55.7127,55.7723,55.454,55.4639,113718.0
2023-11-30 11:10:00,55.74,55.91,55.69,55.9,169016.0,55.454,55.6231,55.4042,55.6132,169016.0
2023-11-30 11:15:00,55.89,55.99,55.81,55.81,99482.0,55.6032,55.7027,55.5236,55.5236,99482.0
2023-11-30 11:20:00,55.81,55.91,55.74,55.78,104187.0,55.5236,55.6231,55.454,55.4938,104187.0
2023-11-30 11:25:00,55.78,55.84,55.69,55.75,69456.0,55.4938,55.5535,55.4042,55.4639,69456.0
2023-11-30 11:30:00,55.74,55.79,55.62,55.72,90769.0,55.454,55.5037,55.3346,55.4341,90769.0
2023-11-30 11:35:00,55.72,55.84,55.71,55.72,49305.0,55.4341,55.5535,55.4241,55.4341,49305.0
2023-11-30 11:40:00,55.71,55.78,55.64,55.7,62963.0,55.4241,55.4938,55.3545,55.4142,62963.0
2023-11-30 11:45:00,55.7,55.71,55.52,55.63,63603.0,55.4142,55.4241,55.2351,55.3446,63603.0
2023-11-30 11:50:00,55.62,55.68,55.57,55.58,59342.0,55.3346,55.3943,55.2849,55.2948,59342.0
2023-11-30 11:55:00,55.58,55.62,55.45,55.47,66327.0,55.2948,55.3346,55.1655,55.1854,66327.0
2023-11-30 12:00:00,55.46,55.63,55.39,55.59,77589.0,55.1754,55.3446,55.1058,55.3048,77589.0
2023-11-30 12:05:00,55.6,55.64,55.53,55.61,82122.0,55.3147,55.3545,55.2451,55.3247,82122.0
2023-11-30 12:10:00,55.61,55.63,55.54,55.59,66894.0,55.3247,55.3446,55.255,55.3048,66894.0
2023-11-30 12:15:00,55.57,55.61,55.48,55.53,71624.0,55.2849,55.3247,55.1953,55.2451,71624.0
2023-11-30 12:20:00,55.53,55.56,55.48,55.52,56706.0,55.2451,55.2749,55.1953,55.2351,56706.0
2023-11-30 12:25:00,55.52,55.59,55.49,55.52,72114.0,55.2351,55.3048,55.2053,55.2351,72114.0
2023-11-30 12:30:00,55.5,55.6,55.49,55.55,51814.0,55.2152,55.3147,55.2053,55.265,51814.0
2023-11-30 12:35:00,55.55,55.57,55.46,55.48,84769.0,55.265,55.2849,55.1754,55.1953,84769.0
2023-11-30 12:40:00,55.48,55.64,55.45,55.63,90611.0,55.1953,55.3545,55.1655,55.3446,90611.0
2023-11-30 12:45:00,55.62,55.77,55.6,55.76,73300.0,55.3346,55.4838,55.3147,55.4739,73300.0
2023-11-30 12:50:00,55.78,55.84,55.75,55.75,66945.0,55.4938,55.5535,55.4639,55.4639,66945.0
2023-11-30 12:55:00,55.75,55.79,55.71,55.75,48165.0,55.4639,55.5037,55.4241,55.4639,48165.0
2023-11-30 13:00:00,55.76,55.76,55.63,55.64,54819.0,55.4739,55.4739,55.3446,55.3545,54819.0
2023-11-30 13:05:00,55.63,55.67,55.48,55.5,62705.0,55.3446,55.3843,55.1953,55.2152,62705.0
2023-11-30 13:10:00,55.5,55.54,55.45,55.51,119012.0,55.2152,55.255,55.1655,55.2252,119012.0
2023-11-30 13:15:00,55.52,55.53,55.43,55.5,86320.0,55.2351,55.2451,55.1456,55.2152,86320.0
2023-11-30 13:20:00,55.5,55.6,55.48,55.53,66943.0,55.2152,55.3147,55.1953,55.2451,66943.0
2023-11-30 13:25:00,55.52,55.52,55.41,55.42,71792.0,55.2351,55.2351,55.1257,55.1356,71792.0
2023-11-30 13:30:00,55.43,55.45,55.27,55.41,82596.0,55.1456,55.1655,54.9864,55.1257,82596.0
2023-11-30 13:35:00,55.42,55.5,55.42,55.47,77132.0,55.1356,55.2152,55.1356,55.1854,77132.0
2023-11-30 13:40:00,55.47,55.49,55.41,55.42,48245.0,55.1854,55.2053,55.1257,55.1356,48245.0
2023-11-30 13:45:00,55.44,55.45,55.38,55.38,49559.0,55.1555,55.1655,55.0958,55.0958,49559.0
2023-11-30 13:50:00,55.39,55.43,55.36,55.42,45158.0,55.1058,55.1456,55.0759,55.1356,45158.0
2023-11-30 13:55:00,55.41,55.48,55.41,55.41,77514.0,55.1257,55.1953,55.1257,55.1257,77514.0
2023-11-30 14:00:00,55.41,55.5,55.38,55.47,97526.0,55.1257,55.2152,55.0958,55.1854,97526.0
2023-11-30 14:05:00,55.48,55.54,55.45,55.5,87728.0,55.1953,55.255,55.1655,55.2152,87728.0
2023-11-30 14:10:00,55.5,55.59,55.49,55.58,66774.0,55.2152,55.3048,55.2053,55.2948,66774.0
2023-11-30 14:15:00,55.58,55.61,55.5,55.53,152033.0,55.2948,55.3247,55.2152,55.2451,152033.0
2023-11-30 14:20:00,55.53,55.54,55.45,55.5,77268.0,55.2451,55.255,55.1655,55.2152,77268.0
2023-11-30 14:25:00,55.49,55.51,55.42,55.43,76473.0,55.2053,55.2252,55.1356,55.1456,76473.0
2023-11-30 14:30:00,55.44,55.59,55.4,55.59,116744.0,55.1555,55.3048,55.1157,55.3048,116744.0
2023-11-30 14:35:00,55.59,55.6,55.5,55.57,68158.0,55.3048,55.3147,55.2152,55.2849,68158.0
2023-11-30 14:40:00,55.57,55.61,55.54,55.58,72774.0,55.2849,55.3247,55.255,55.2948,72774.0
2023-11-30 14:45:00,55.58,55.76,55.58,55.72,123053.0,55.2948,55.4739,55.2948,55.4341,123053.0
2023-11-30 14:50:00,55.72,55.81,55.67,55.75,108865.0,55.4341,55.5236,55.3843,55.4639,108865.0
2023-11-30 14:55:00,55.76,55.81,55.75,55.79,60966.0,55.4739,55.5236,55.4639,55.5037,60966.0
2023-11-30 15:00:00,55.8,55.86,55.76,55.78,78750.0,55.5137,55.5734,55.4739,55.4938,78750.0
2023-11-30 15:05:00,55.77,55.77,55.57,55.59,141165.0,55.4838,55.4838,55.2849,55.3048,141165.0
2023-11-30 15:10:00,55.59,55.67,55.44,55.62,207481.0,55.3048,55.3843,55.1555,55.3346,207481.0
2023-11-30 15:15:00,55.61,55.61,55.53,55.56,107201.0,55.3247,55.3247,55.2451,55.2749,107201.0
2023-11-30 15:20:00,55.55,55.6,55.51,55.55,155052.0,55.265,55.3147,55.2252,55.265,155052.0
2023-11-30 15:25:00,55.55,55.58,55.41,55.49,234396.0,55.265,55.2948,55.1257,55.2053,234396.0
2023-11-30 15:30:00,55.48,55.53,55.42,55.5,150666.0,55.1953,55.2451,55.1356,55.2152,150666.0
2023-11-30 15:35:00,55.49,55.53,55.37,55.38,191152.0,55.2053,55.2451,55.0859,55.0958,191152.0
2023-11-30 15:40:00,55.38,55.54,55.37,55.53,260582.0,55.0958,55.255,55.0859,55.2451,260582.0
2023-11-30 15:45:00,55.53,55.61,55.45,55.55,230761.0,55.2451,55.3247,55.1655,55.265,230761.0
2023-11-30 15:50:00,55.56,55.89,55.52,55.77,559311.0,55.2749,55.6032,55.2351,55.4838,559311.0
2023-11-30 15:55:00,55.73,55.83,55.64,55.7,788392.0,55.444,55.5435,55.3545,55.4142,788392.0
2023-12-01 09:30:00,52.22,52.25,50.67,51.28,1803829.0,51.952,51.9819,50.41,51.0169,1803829.0
2023-12-01 09:35:00,51.28,52.38,50.51,52.12,1123989.0,51.0169,52.1112,50.2508,51.8526,1123989.0
2023-12-01 09:40:00,52.1,52.78,51.84,52.43,991018.0,51.8327,52.5092,51.574,52.161,991018.0
2023-12-01 09:45:00,52.38,52.72,51.58,51.6,588586.0,52.1112,52.4495,51.3153,51.3352,588586.0
2023-12-01 09:50:00,51.6,52.1,51.58,51.85,361705.0,51.3352,51.8327,51.3153,51.5839,361705.0
2023-12-01 09:55:00,51.85,52.33,51.71,52.26,554177.0,51.5839,52.0615,51.4447,51.9918,554177.0
2023-12-01 10:00:00,52.27,52.47,51.94,51.94,421797.0,52.0018,52.2008,51.6735,51.6735,421797.0
2023-12-01 10:05:00,51.97,52.03,51.78,51.85,324954.0,51.7033,51.763,51.5143,51.5839,324954.0
2023-12-01 10:10:00,51.85,52.13,51.81,52.01,219733.0,51.5839,51.8625,51.5442,51.7431,219733.0
2023-12-01 10:15:00,52.03,52.14,51.81,52.1,285823.0,51.763,51.8725,51.5442,51.8327,285823.0
2023-12-01 10:20:00,52.13,52.38,52.09,52.26,254911.0,51.8625,52.1112,51.8227,51.9918,254911.0
2023-12-01 10:25:00,52.26,52.3,51.93,52.01,245467.0,51.9918,52.0316,51.6635,51.7431,245467.0
2023-12-01 10:30:00,52.01,52.35,51.92,52.27,265606.0,51.7431,52.0814,51.6536,52.0018,265606.0
2023-12-01 10:35:00,52.27,52.58,52.19,52.51,258931.0,52.0018,52.3102,51.9222,52.2406,258931.0
2023-12-01 10:40:00,52.52,52.76,52.5,52.74,317468.0,52.2505,52.4893,52.2306,52.4694,317468.0
2023-12-01 10:45:00,52.75,52.75,52.5,52.55,238407.0,52.4793,52.4793,52.2306,52.2804,238407.0
2023-12-01 10:50:00,52.55,52.65,52.5,52.62,126023.0,52.2804,52.3798,52.2306,52.35,126023.0
2023-12-01 10:55:00,52.63,52.74,52.5,52.66,167975.0,52.3599,52.4694,52.2306,52.3898,167975.0
2023-12-01 11:00:00,52.66,52.88,52.5,52.85,279199.0,52.3898,52.6087,52.2306,52.5788,279199.0
2023-12-01 11:05:00,52.84,53.29,52.74,53.29,368574.0,52.5689,53.0166,52.4694,53.0166,368574.0
2023-12-01 11:10:00,53.29,53.6,53.23,53.59,315731.0,53.0166,53.325,52.9569,53.315,315731.0
2023-12-01 11:15:00,53.59,53.77,53.54,53.7,383508.0,53.315,53.4941,53.2653,53.4245,383508.0
2023-12-01 11:20:00,53.7,53.84,53.41,53.43,368663.0,53.4245,53.5637,53.1359,53.1558,368663.0
2023-12-01 11:25:00,53.43,53.54,53.13,53.23,227353.0,53.1558,53.2653,52.8574,52.9569,227353.0
2023-12-01 11:30:00,53.24,53.24,52.99,53.11,186016.0,52.9668,52.9668,52.7181,52.8375,186016.0
2023-12-01 11:35:00,53.12,53.12,52.86,52.94,170869.0,52.8474,52.8474,52.5888,52.6684,170869.0
2023-12-01 11:40:00,52.93,53.28,52.8,53.21,199736.0,52.6584,53.0066,52.5291,52.937,199736.0
2023-12-01 11:45:00,53.18,53.29,52.99,53.04,124037.0,52.9071,53.0166,52.7181,52.7678,124037.0
2023-12-01 11:50:00,53.04,53.17,52.94,53.08,107068.0,52.7678,52.8972,52.6684,52.8076,107068.0
2023-12-01 11:55:00,53.08,53.13,52.88,52.88,83186.0,52.8076,52.8574,52.6087,52.6087,83186.0
2023-12-01 12:00:00,52.88,52.96,52.83,52.88,84091.0,52.6087,52.6883,52.5589,52.6087,84091.0
2023-12-01 12:05:00,52.87,53.15,52.85,53.09,97748.0,52.5987,52.8773,52.5788,52.8176,97748.0
2023-12-01 12:10:00,53.09,53.36,53.04,53.32,99577.0,52.8176,53.0862,52.7678,53.0464,99577.0
2023-12-01 12:15:00,53.31,53.34,52.87,52.89,115177.0,53.0365,53.0663,52.5987,52.6186,115177.0
2023-12-01 12:20:00,52.89,52.97,52.77,52.83,149744.0,52.6186,52.6982,52.4992,52.5589,149744.0
2023-12-01 12:25:00,52.83,52.88,52.72,52.85,115815.0,52.5589,52.6087,52.4495,52.5788,115815.0
2023-12-01 12:30:00,52.85,52.9,52.8,52.86,80272.0,52.5788,52.6286,52.5291,52.5888,80272.0
2023-12-01 12:35:00,52.87,52.92,52.82,52.85,85122.0,52.5987,52.6485,52.549,52.5788,85122.0
2023-12-01 12:40:00,52.85,52.93,52.81,52.87,87641.0,52.5788,52.6584,52.539,52.5987,87641.0
2023-12-01 12:45:00,52.86,52.99,52.78,52.9,146355.0,52.5888,52.7181,52.5092,52.6286,146355.0
2023-12-01 12:50:00,52.85,52.85,52.68,52.72,100252.0,52.5788,52.5788,52.4097,52.4495,100252.0
2023-12-01 12:55:00,52.71,52.79,52.45,52.59,220405.0,52.4395,52.5191,52.1809,52.3202,220405.0
2023-12-01 13:00:00,52.59,52.86,52.51,52.86,258113.0,52.3202,52.5888,52.2406,52.5888,258113.0
2023-12-01 13:05:00,52.85,52.99,52.73,52.98,189156.0,52.5788,52.7181,52.4594,52.7081,189156.0
2023-12-01 13:10:00,52.98,53.04,52.74,52.82,195344.0,52.7081,52.7678,52.4694,52.549,195344.0
2023-12-01 13:15:00,52.83,52.99,52.73,52.91,97995.0,52.5589,52.7181,52.4594,52.6385,97995.0
2023-12-01 13:20:00,52.91,53.14,52.89,53.14,183948.0,52.6385,52.8673,52.6186,52.8673,183948.0
2023-12-01 13:25:00,53.14,53.19,52.76,52.77,128137.0,52.8673,52.9171,52.4893,52.4992,128137.0
2023-12-01 13:30:00,52.78,52.79,52.57,52.6,144728.0,52.5092,52.5191,52.3003,52.3301,144728.0
2023-12-01 13:35:00,52.6,52.62,52.43,52.47,131793.0,52.3301,52.35,52.161,52.2008,131793.0
2023-12-01 13:40:00,52.48,52.64,52.36,52.64,156559.0,52.2107,52.3699,52.0913,52.3699,156559.0
2023-12-01 13:45:00,52.64,52.64,52.44,52.55,153881.0,52.3699,52.3699,52.1709,52.2804,153881.0
2023-12-01 13:50:00,52.56,52.81,52.55,52.77,120916.0,52.2903,52.539,52.2804,52.4992,120916.0
2023-12-01 13:55:00,52.78,52.86,52.77,52.78,94159.0,52.5092,52.5888,52.4992,52.5092,94159.0
2023-12-01 14:00:00,52.79,52.8,52.57,52.67,105601.0,52.5191,52.5291,52.3003,52.3997,105601.0
2023-12-01 14:05:00,52.68,52.75,52.58,52.69,86343.0,52.4097,52.4793,52.3102,52.4196,86343.0
2023-12-01 14:10:00,52.7,52.81,52.66,52.76,138614.0,52.4296,52.539,52.3898,52.4893,138614.0
2023-12-01 14:15:00,52.75,52.82,52.69,52.73,72635.0,52.4793,52.549,52.4196,52.4594,72635.0
2023-12-01 14:20:00,52.71,52.8,52.7,52.78,85649.0,52.4395,52.5291,52.4296,52.5092,85649.0
2023-12-01 14:25:00,52.78,52.89,52.73,52.85,183006.0,52.5092,52.6186,52.4594,52.5788,183006.0
2023-12-01 14:30:00,52.86,52.9,52.78,52.81,80712.0,52.5888,52.6286,52.5092,52.539,80712.0
2023-12-01 14:35:00,52.8,52.86,52.68,52.72,120288.0,52.5291,52.5888,52.4097,52.4495,120288.0
2023-12-01 14:40:00,52.72,52.72,52.47,52.63,108779.0,52.4495,52.4495,52.2008,52.3599,108779.0
2023-12-01 14:45:00,52.63,52.73,52.54,52.72,89070.0,52.3599,52.4594,52.2704,52.4495,89070.0
2023-12-01 14:50:00,52.71,52.74,52.68,52.71,55975.0,52.4395,52.4694,52.4097,52.4395,55975.0
2023-12-01 14:55:00,52.71,52.79,52.69,52.75,125231.0,52.4395,52.5191,52.4196,52.4793,125231.0
2023-12-01 15:00:00,52.75,52.82,52.71,52.75,77058.0,52.4793,52.549,52.4395,52.4793,77058.0
2023-12-01 15:05:00,52.75,52.78,52.57,52.64,97918.0,52.4793,52.5092,52.3003,52.3699,97918.0
2023-12-01 15:10:00,52.64,52.71,52.53,52.54,99628.0,52.3699,52.4395,52.2605,52.2704,99628.0
2023-12-01 15:15:00,52.54,52.56,52.41,52.48,170941.0,52.2704,52.2903,52.1411,52.2107,170941.0
2023-12-01 15:20:00,52.49,52.5,52.41,52.48,133581.0,52.2207,52.2306,52.1411,52.2107,133581.0
2023-12-01 15:25:00,52.48,52.66,52.47,52.66,179625.0,52.2107,52.3898,52.2008,52.3898,179625.0
2023-12-01 15:30:00,52.66,52.69,52.53,52.61,147690.0,52.3898,52.4196,52.2605,52.34,147690.0
2023-12-01 15:35:00,52.6,52.66,52.53,52.59,150056.0,52.3301,52.3898,52.2605,52.3202,150056.0
2023-12-01 15:40:00,52.59,52.81,52.55,52.8,280547.0,52.3202,52.539,52.2804,52.5291,280547.0
2023-12-01 15:45:00,52.8,52.85,52.71,52.82,439987.0,52.5291,52.5788,52.4395,52.549,439987.0
2023-12-01 15:50:00,52.81,52.86,52.68,52.72,453158.0,52.539,52.5888,52.4097,52.4495,453158.0
2023-12-01 15:55:00,52.72,52.86,52.71,52.84,1095304.0,52.4495,52.5888,52.4395,52.5689,1095304.0
2023-12-04 09:30:00,52.02,52.02,51.29,51.46,457024.0,51.7531,51.7531,51.0268,51.1959,457024.0
2023-12-04 09:35:00,51.43,51.47,50.86,50.91,516576.0,51.1661,51.2059,50.599,50.6488,516576.0
2023-12-04 09:40:00,50.91,51.2,50.79,51.05,354688.0,50.6488,50.9373,50.5294,50.7881,354688.0
2023-12-04 09:45:00,51.05,51.73,51.02,51.41,216257.0,50.7881,51.4646,50.7582,51.1462,216257.0
2023-12-04 09:50:00,51.42,51.47,51.26,51.39,128578.0,51.1562,51.2059,50.997,51.1263,128578.0
2023-12-04 09:55:00,51.4,51.5,51.09,51.21,360345.0,51.1363,51.2357,50.8278,50.9472,360345.0
2023-12-04 10:00:00,51.2,51.71,51.2,51.68,218081.0,50.9373,51.4447,50.9373,51.4148,218081.0
2023-12-04 10:05:00,51.67,51.99,51.65,51.88,146819.0,51.4049,51.7232,51.385,51.6138,146819.0
2023-12-04 10:10:00,51.86,51.96,51.81,51.95,72459.0,51.5939,51.6934,51.5442,51.6834,72459.0
2023-12-04 10:15:00,51.96,52.06,51.36,51.36,199976.0,51.6934,51.7929,51.0965,51.0965,199976.0
2023-12-04 10:20:00,51.36,51.41,51.17,51.19,128128.0,51.0965,51.1462,50.9074,50.9273,128128.0
2023-12-04 10:25:00,51.2,51.28,50.96,51.02,229498.0,50.9373,51.0169,50.6985,50.7582,229498.0
2023-12-04 10:30:00,51.01,51.13,50.7,50.71,216109.0,50.7483,50.8676,50.4398,50.4498,216109.0
2023-12-04 10:35:00,50.71,50.92,50.7,50.88,160525.0,50.4498,50.6587,50.4398,50.6189,160525.0
2023-12-04 10:40:00,50.88,50.95,50.82,50.86,129490.0,50.6189,50.6886,50.5592,50.599,129490.0
2023-12-04 10:45:00,50.85,50.89,50.64,50.88,180033.0,50.5891,50.6289,50.3802,50.6189,180033.0
2023-12-04 10:50:00,50.88,50.9,50.7,50.78,137156.0,50.6189,50.6388,50.4398,50.5194,137156.0
2023-12-04 10:55:00,50.77,50.87,50.63,50.72,137956.0,50.5095,50.609,50.3702,50.4597,137956.0
2023-12-04 11:00:00,50.73,50.95,50.73,50.89,93520.0,50.4697,50.6886,50.4697,50.6289,93520.0
2023-12-04 11:05:00,50.89,51.03,50.86,51.02,79077.0,50.6289,50.7682,50.599,50.7582,79077.0
2023-12-04 11:10:00,51.03,51.03,50.78,51.02,159826.0,50.7682,50.7682,50.5194,50.7582,159826.0
2023-12-04 11:15:00,51.02,51.07,50.94,51.03,86650.0,50.7582,50.8079,50.6786,50.7682,86650.0
2023-12-04 11:20:00,51.04,51.27,51.03,51.22,129910.0,50.7781,51.0069,50.7682,50.9572,129910.0
2023-12-04 11:25:00,51.23,51.3,51.15,51.27,97321.0,50.9671,51.0368,50.8875,51.0069,97321.0
2023-12-04 11:30:00,51.26,51.38,51.19,51.36,90728.0,50.997,51.1164,50.9273,51.0965,90728.0
2023-12-04 11:35:00,51.35,51.49,51.34,51.49,97683.0,51.0865,51.2258,51.0766,51.2258,97683.0
2023-12-04 11:40:00,51.48,51.5,51.37,51.37,127261.0,51.2158,51.2357,51.1064,51.1064,127261.0
2023-12-04 11:45:00,51.38,51.43,51.29,51.34,143185.0,51.1164,51.1661,51.0268,51.0766,143185.0
2023-12-04 11:50:00,51.35,51.43,51.35,51.37,79005.0,51.0865,51.1661,51.0865,51.1064,79005.0
2023-12-04 11:55:00,51.36,51.41,51.29,51.4,51295.0,51.0965,51.1462,51.0268,51.1363,51295.0
2023-12-04 12:00:00,51.41,51.47,51.21,51.23,97351.0,51.1462,51.2059,50.9472,50.9671,97351.0
2023-12-04 12:05:00,51.24,51.24,51.13,51.2,79138.0,50.9771,50.9771,50.8676,50.9373,79138.0
2023-12-04 12:10:00,51.2,51.28,51.11,51.28,62474.0,50.9373,51.0169,50.8477,51.0169,62474.0
2023-12-04 12:15:00,51.28,51.41,51.27,51.37,90247.0,51.0169,51.1462,51.0069,51.1064,90247.0
2023-12-04 12:20:00,51.37,51.41,51.21,51.24,54247.0,51.1064,51.1462,50.9472,50.9771,54247.0
2023-12-04 12:25:00,51.26,51.38,51.25,51.34,82835.0,50.997,51.1164,50.987,51.0766,82835.0
2023-12-04 12:30:00,51.34,51.42,51.29,51.36,69416.0,51.0766,51.1562,51.0268,51.0965,69416.0
2023-12-04 12:35:00,51.36,51.47,51.3,51.35,55954.0,51.0965,51.2059,51.0368,51.0865,55954.0
2023-12-04 12:40:00,51.35,51.44,51.34,51.43,38121.0,51.0865,51.1761,51.0766,51.1661,38121.0
2023-12-04 12:45:00,51.43,51.46,51.37,51.4,55435.0,51.1661,51.1959,51.1064,51.1363,55435.0
2023-12-04 12:50:00,51.4,51.4,51.29,51.3,51724.0,51.1363,51.1363,51.0268,51.0368,51724.0
2023-12-04 12:55:00,51.29,51.39,51.28,51.38,54037.0,51.0268,51.1263,51.0169,51.1164,54037.0
2023-12-04 13:00:00,51.38,51.41,51.25,51.25,40990.0,51.1164,51.1462,50.987,50.987,40990.0
2023-12-04 13:05:00,51.25,51.29,51.18,51.26,69925.0,50.987,51.0268,50.9174,50.997,69925.0
2023-12-04 13:10:00,51.25,51.34,51.24,51.25,61442.0,50.987,51.0766,50.9771,50.987,61442.0
2023-12-04 13:15:00,51.26,51.3,51.22,51.29,64538.0,50.997,51.0368,50.9572,51.0268,64538.0
2023-12-04 13:20:00,51.29,51.31,51.15,51.16,50970.0,51.0268,51.0467,50.8875,50.8975,50970.0
2023-12-04 13:25:00,51.16,51.22,51.08,51.19,53243.0,50.8975,50.9572,50.8179,50.9273,53243.0
2023-12-04 13:30:00,51.19,51.25,51.12,51.2,72059.0,50.9273,50.987,50.8577,50.9373,72059.0
2023-12-04 13:35:00,51.21,51.28,51.2,51.21,46283.0,50.9472,51.0169,50.9373,50.9472,46283.0
2023-12-04 13:40:00,51.2,51.26,51.19,51.23,45772.0,50.9373,50.997,50.9273,50.9671,45772.0
2023-12-04 13:45:00,51.25,51.26,51.19,51.2,40503.0,50.987,50.997,50.9273,50.9373,40503.0
2023-12-04 13:50:00,51.19,51.22,51.15,51.2,49119.0,50.9273,50.9572,50.8875,50.9373,49119.0
2023-12-04 13:55:00,51.2,51.2,51.12,51.13,44183.0,50.9373,50.9373,50.8577,50.8676,44183.0
2023-12-04 14:00:00,51.12,51.16,50.96,51.0,83753.0,50.8577,50.8975,50.6985,50.7383,83753.0
2023-12-04 14:05:00,51.01,51.11,51.0,51.09,58796.0,50.7483,50.8477,50.7383,50.8278,58796.0
2023-12-04 14:10:00,51.09,51.27,51.08,51.26,72431.0,50.8278,51.0069,50.8179,50.997,72431.0
2023-12-04 14:15:00,51.27,51.28,51.22,51.26,61502.0,51.0069,51.0169,50.9572,50.997,61502.0
2023-12-04 14:20:00,51.27,51.32,51.25,51.29,47917.0,51.0069,51.0567,50.987,51.0268,47917.0
2023-12-04 14:25:00,51.3,51.39,51.3,51.39,49176.0,51.0368,51.1263,51.0368,51.1263,49176.0
2023-12-04 14:30:00,51.38,51.44,51.35,51.42,56455.0,51.1164,51.1761,51.0865,51.1562,56455.0
2023-12-04 14:35:00,51.43,51.55,51.42,51.48,60788.0,51.1661,51.2855,51.1562,51.2158,60788.0
2023-12-04 14:40:00,51.48,51.53,51.44,51.52,38369.0,51.2158,51.2656,51.1761,51.2556,38369.0
2023-12-04 14:45:00,51.52,51.56,51.48,51.53,40654.0,51.2556,51.2954,51.2158,51.2656,40654.0
2023-12-04 14:50:00,51.53,51.71,51.5,51.63,84815.0,51.2656,51.4447,51.2357,51.3651,84815.0
2023-12-04 14:55:00,51.64,51.73,51.6,51.67,50255.0,51.375,51.4646,51.3352,51.4049,50255.0
2023-12-04 15:00:00,51.67,51.73,51.61,51.65,53450.0,51.4049,51.4646,51.3452,51.385,53450.0
2023-12-04 15:05:00,51.66,51.73,51.62,51.62,80331.0,51.3949,51.4646,51.3551,51.3551,80331.0
2023-12-04 15:10:00,51.62,51.7,51.61,51.68,97783.0,51.3551,51.4347,51.3452,51.4148,97783.0
2023-12-04 15:15:00,51.68,51.69,51.61,51.66,85011.0,51.4148,51.4248,51.3452,51.3949,85011.0
2023-12-04 15:20:00,51.66,51.72,51.66,51.69,57574.0,51.3949,51.4546,51.3949,51.4248,57574.0
2023-12-04 15:25:00,51.7,51.82,51.67,51.8,84872.0,51.4347,51.5541,51.4049,51.5342,84872.0
2023-12-04 15:30:00,51.8,51.94,51.78,51.93,95593.0,51.5342,51.6735,51.5143,51.6635,95593.0
2023-12-04 15:35:00,51.92,51.94,51.82,51.85,85564.0,51.6536,51.6735,51.5541,51.5839,85564.0
2023-12-04 15:40:00,51.84,51.96,51.8,51.94,101187.0,51.574,51.6934,51.5342,51.6735,101187.0
2023-12-04 15:45:00,51.94,51.98,51.88,51.88,164473.0,51.6735,51.7133,51.6138,51.6138,164473.0
2023-12-04 15:50:00,51.89,52.08,51.88,51.95,401225.0,51.6237,51.8128,51.6138,51.6834,401225.0
2023-12-04 15:55:00,51.94,52.05,51.93,52.01,429079.0,51.6735,51.7829,51.6635,51.7431,429079.0
2023-12-05 09:30:00,51.22,51.38,51.02,51.08,268725.0,50.9572,51.1164,50.7582,50.8179,268725.0
2023-12-05 09:35:00,51.02,51.23,50.68,50.69,188091.0,50.7582,50.9671,50.42,50.4299,188091.0
2023-12-05 09:40:00,50.69,50.86,50.58,50.85,129711.0,50.4299,50.599,50.3205,50.5891,129711.0
2023-12-05 09:45:00,50.85,51.13,50.75,51.07,205828.0,50.5891,50.8676,50.4896,50.8079,205828.0
2023-12-05 09:50:00,51.07,51.22,50.97,51.19,141395.0,50.8079,50.9572,50.7085,50.9273,141395.0
2023-12-05 09:55:00,51.2,51.29,51.02,51.13,120171.0,50.9373,51.0268,50.7582,50.8676,120171.0
2023-12-05 10:00:00,51.12,51.47,51.12,51.33,93314.0,50.8577,51.2059,50.8577,51.0666,93314.0
2023-12-05 10:05:00,51.34,51.34,51.14,51.18,88576.0,51.0766,51.0766,50.8776,50.9174,88576.0
2023-12-05 10:10:00,51.17,51.26,51.08,51.17,94755.0,50.9074,50.997,50.8179,50.9074,94755.0
2023-12-05 10:15:00,51.18,51.21,51.1,51.18,50384.0,50.9174,50.9472,50.8378,50.9174,50384.0
2023-12-05 10:20:00,51.18,51.26,51.06,51.09,108333.0,50.9174,50.997,50.798,50.8278,108333.0
2023-12-05 10:25:00,51.1,51.12,50.74,50.89,209066.0,50.8378,50.8577,50.4796,50.6289,209066.0
2023-12-05 10:30:00,50.89,50.99,50.8,50.81,68005.0,50.6289,50.7284,50.5393,50.5493,68005.0
2023-12-05 10:35:00,50.82,50.93,50.79,50.89,61471.0,50.5592,50.6687,50.5294,50.6289,61471.0
2023-12-05 10:40:00,50.89,50.95,50.81,50.91,74938.0,50.6289,50.6886,50.5493,50.6488,74938.0
2023-12-05 10:45:00,50.91,51.03,50.85,50.98,80965.0,50.6488,50.7682,50.5891,50.7184,80965.0
2023-12-05 10:50:00,50.98,50.99,50.88,50.93,106904.0,50.7184,50.7284,50.6189,50.6687,106904.0
2023-12-05 10:55:00,50.93,50.95,50.84,50.89,79464.0,50.6687,50.6886,50.5791,50.6289,79464.0
2023-12-05 11:00:00,50.89,50.94,50.85,50.88,57977.0,50.6289,50.6786,50.5891,50.6189,57977.0
2023-12-05 11:05:00,50.89,51.0,50.86,50.9,62222.0,50.6289,50.7383,50.599,50.6388,62222.0
2023-12-05 11:10:00,50.91,50.92,50.74,50.76,89679.0,50.6488,50.6587,50.4796,50.4995,89679.0
2023-12-05 11:15:00,50.77,50.81,50.58,50.59,103476.0,50.5095,50.5493,50.3205,50.3304,103476.0
2023-12-05 11:20:00,50.6,50.65,50.55,50.61,76140.0,50.3404,50.3901,50.2906,50.3503,76140.0
2023-12-05 11:25:00,50.6,50.67,50.57,50.58,110642.0,50.3404,50.41,50.3105,50.3205,110642.0
2023-12-05 11:30:00,50.58,50.78,50.57,50.73,73080.0,50.3205,50.5194,50.3105,50.4697,73080.0
2023-12-05 11:35:00,50.73,50.8,50.66,50.73,34849.0,50.4697,50.5393,50.4001,50.4697,34849.0
2023-12-05 11:40:00,50.73,50.8,50.71,50.79,55731.0,50.4697,50.5393,50.4498,50.5294,55731.0
2023-12-05 11:45:00,50.79,50.9,50.73,50.87,49851.0,50.5294,50.6388,50.4697,50.609,49851.0
2023-12-05 11:50:00,50.87,50.87,50.52,50.53,104783.0,50.609,50.609,50.2608,50.2707,104783.0
2023-12-05 11:55:00,50.54,50.82,50.53,50.82,47211.0,50.2807,50.5592,50.2707,50.5592,47211.0
2023-12-05 12:00:00,50.83,50.91,50.82,50.85,37466.0,50.5692,50.6488,50.5592,50.5891,37466.0
2023-12-05 12:05:00,50.84,50.86,50.77,50.83,48780.0,50.5791,50.599,50.5095,50.5692,48780.0
2023-12-05 12:10:00,50.83,50.9,50.83,50.87,24312.0,50.5692,50.6388,50.5692,50.609,24312.0
2023-12-05 12:15:00,50.87,50.91,50.76,50.78,69767.0,50.609,50.6488,50.4995,50.5194,69767.0
2023-12-05 12:20:00,50.78,50.84,50.65,50.67,55953.0,50.5194,50.5791,50.3901,50.41,55953.0
2023-12-05 12:25:00,50.68,50.81,50.67,50.8,35683.0,50.42,50.5493,50.41,50.5393,35683.0
2023-12-05 12:30:00,50.8,50.8,50.68,50.73,38212.0,50.5393,50.5393,50.42,50.4697,38212.0
2023-12-05 12:35:00,50.73,50.8,50.68,50.7,35513.0,50.4697,50.5393,50.42,50.4398,35513.0
2023-12-05 12:40:00,50.7,50.71,50.51,50.54,43466.0,50.4398,50.4498,50.2508,50.2807,43466.0
2023-12-05 12:45:00,50.54,50.66,50.49,50.65,98859.0,50.2807,50.4001,50.2309,50.3901,98859.0
2023-12-05 12:50:00,50.62,50.67,50.59,50.66,35628.0,50.3603,50.41,50.3304,50.4001,35628.0
2023-12-05 12:55:00,50.66,50.76,50.63,50.76,34900.0,50.4001,50.4995,50.3702,50.4995,34900.0
2023-12-05 13:00:00,50.76,50.76,50.62,50.72,80411.0,50.4995,50.4995,50.3603,50.4597,80411.0
2023-12-05 13:05:00,50.71,50.78,50.67,50.71,28798.0,50.4498,50.5194,50.41,50.4498,28798.0
2023-12-05 13:10:00,50.72,50.76,50.7,50.72,25144.0,50.4597,50.4995,50.4398,50.4597,25144.0
2023-12-05 13:15:00,50.72,50.77,50.67,50.75,44362.0,50.4597,50.5095,50.41,50.4896,44362.0
2023-12-05 13:20:00,50.75,50.82,50.75,50.8,42348.0,50.4896,50.5592,50.4896,50.5393,42348.0
2023-12-05 13:25:00,50.8,50.82,50.72,50.74,32120.0,50.5393,50.5592,50.4597,50.4796,32120.0
2023-12-05 13:30:00,50.75,50.79,50.68,50.76,26675.0,50.4896,50.5294,50.42,50.4995,26675.0
2023-12-05 13:35:00,50.77,50.78,50.66,50.69,36423.0,50.5095,50.5194,50.4001,50.4299,36423.0
2023-12-05 13:40:00,50.71,50.77,50.67,50.73,34163.0,50.4498,50.5095,50.41,50.4697,34163.0
2023-12-05 13:45:00,50.73,50.76,50.69,50.73,34849.0,50.4697,50.4995,50.4299,50.4697,34849.0
2023-12-05 13:50:00,50.72,50.81,50.71,50.8,24758.0,50.4597,50.5493,50.4498,50.5393,24758.0
2023-12-05 13:55:00,50.8,50.81,50.73,50.75,35968.0,50.5393,50.5493,50.4697,50.4896,35968.0
2023-12-05 14:00:00,50.75,50.77,50.69,50.73,31246.0,50.4896,50.5095,50.4299,50.4697,31246.0
2023-12-05 14:05:00,50.73,50.83,50.7,50.81,36753.0,50.4697,50.5692,50.4398,50.5493,36753.0
2023-12-05 14:10:00,50.82,50.93,50.81,50.88,35106.0,50.5592,50.6687,50.5493,50.6189,35106.0
2023-12-05 14:15:00,50.88,50.99,50.87,50.98,45706.0,50.6189,50.7284,50.609,50.7184,45706.0
2023-12-05 14:20:00,50.99,50.99,50.88,50.9,28639.0,50.7284,50.7284,50.6189,50.6388,28639.0
2023-12-05 14:25:00,50.9,50.94,50.88,50.93,33479.0,50.6388,50.6786,50.6189,50.6687,33479.0
2023-12-05 14:30:00,50.93,50.94,50.79,50.83,42551.0,50.6687,50.6786,50.5294,50.5692,42551.0
2023-12-05 14:35:00,50.83,50.85,50.77,50.83,43300.0,50.5692,50.5891,50.5095,50.5692,43300.0
2023-12-05 14:40:00,50.83,50.86,50.76,50.77,36744.0,50.5692,50.599,50.4995,50.5095,36744.0
2023-12-05 14:45:00,50.77,50.85,50.75,50.84,29376.0,50.5095,50.5891,50.4896,50.5791,29376.0
2023-12-05 14:50:00,50.84,50.92,50.82,50.9,38235.0,50.5791,50.6587,50.5592,50.6388,38235.0
2023-12-05 14:55:00,50.89,50.94,50.87,50.9,32110.0,50.6289,50.6786,50.609,50.6388,32110.0
2023-12-05 15:00:00,50.9,50.94,50.85,50.87,44095.0,50.6388,50.6786,50.5891,50.609,44095.0
2023-12-05 15:05:00,50.87,50.88,50.81,50.82,35166.0,50.609,50.6189,50.5493,50.5592,35166.0
2023-12-05 15:10:00,50.82,50.89,50.82,50.87,40202.0,50.5592,50.6289,50.5592,50.609,40202.0
2023-12-05 15:15:00,50.87,50.96,50.86,50.89,52386.0,50.609,50.6985,50.599,50.6289,52386.0
2023-12-05 15:20:00,50.9,50.92,50.83,50.89,46702.0,50.6388,50.6587,50.5692,50.6289,46702.0
2023-12-05 15:25:00,50.89,50.91,50.81,50.83,52700.0,50.6289,50.6488,50.5493,50.5692,52700.0
2023-12-05 15:30:00,50.83,50.85,50.79,50.84,70435.0,50.5692,50.5891,50.5294,50.5791,70435.0
2023-12-05 15:35:00,50.83,50.85,50.74,50.77,70144.0,50.5692,50.5891,50.4796,50.5095,70144.0
2023-12-05 15:40:00,50.77,50.8,50.73,50.76,86392.0,50.5095,50.5393,50.4697,50.4995,86392.0
2023-12-05 15:45:00,50.76,50.85,50.73,50.76,235876.0,50.4995,50.5891,50.4697,50.4995,235876.0
2023-12-05 15:50:00,50.75,50.87,50.72,50.77,267190.0,50.4896,50.609,50.4597,50.5095,267190.0
2023-12-05 15:55:00,50.77,50.77,50.62,50.71,663257.0,50.5095,50.5095,50.3603,50.4498,663257.0
2023-12-06 09:30:00,51.56,51.6,51.17,51.35,180579.0,51.2954,51.3352,50.9074,51.0865,180579.0
2023-12-06 09:35:00,51.33,51.36,50.91,50.94,129560.0,51.0666,51.0965,50.6488,50.6786,129560.0
2023-12-06 09:40:00,50.96,51.05,50.71,50.72,147032.0,50.6985,50.7881,50.4498,50.4597,147032.0
2023-12-06 09:45:00,50.73,50.95,50.61,50.85,194157.0,50.4697,50.6886,50.3503,50.5891,194157.0
2023-12-06 09:50:00,50.87,51.0,50.83,50.93,97899.0,50.609,50.7383,50.5692,50.6687,97899.0
2023-12-06 09:55:00,50.94,51.15,50.91,51.07,98727.0,50.6786,50.8875,50.6488,50.8079,98727.0
2023-12-06 10:00:00,51.07,51.37,51.02,51.33,78859.0,50.8079,51.1064,50.7582,51.0666,78859.0
2023-12-06 10:05:00,51.33,51.48,51.31,51.46,93102.0,51.0666,51.2158,51.0467,51.1959,93102.0
2023-12-06 10:10:00,51.46,51.49,51.31,51.39,109290.0,51.1959,51.2258,51.0467,51.1263,109290.0
2023-12-06 10:15:00,51.38,51.56,51.38,51.42,95749.0,51.1164,51.2954,51.1164,51.1562,95749.0
2023-12-06 10:20:00,51.42,51.44,51.29,51.3,83592.0,51.1562,51.1761,51.0268,51.0368,83592.0
2023-12-06 10:25:00,51.3,51.32,51.18,51.28,189111.0,51.0368,51.0567,50.9174,51.0169,189111.0
2023-12-06 10:30:00,51.28,51.6,51.28,51.58,67544.0,51.0169,51.3352,51.0169,51.3153,67544.0
2023-12-06 10:35:00,51.58,51.67,51.53,51.62,83609.0,51.3153,51.4049,51.2656,51.3551,83609.0
2023-12-06 10:40:00,51.62,51.63,51.52,51.61,65332.0,51.3551,51.3651,51.2556,51.3452,65332.0
2023-12-06 10:45:00,51.61,51.75,51.6,51.61,65730.0,51.3452,51.4845,51.3352,51.3452,65730.0
2023-12-06 10:50:00,51.61,51.75,51.6,51.71,78227.0,51.3452,51.4845,51.3352,51.4447,78227.0
2023-12-06 10:55:00,51.71,51.86,51.5,51.58,144444.0,51.4447,51.5939,51.2357,51.3153,144444.0
2023-12-06 11:00:00,51.57,51.6,51.48,51.55,74945.0,51.3054,51.3352,51.2158,51.2855,74945.0
2023-12-06 11:05:00,51.55,51.61,51.49,51.52,44192.0,51.2855,51.3452,51.2258,51.2556,44192.0
2023-12-06 11:10:00,51.51,51.62,51.51,51.54,48688.0,51.2457,51.3551,51.2457,51.2755,48688.0
2023-12-06 11:15:00,51.52,51.52,51.43,51.46,28104.0,51.2556,51.2556,51.1661,51.1959,28104.0
2023-12-06 11:20:00,51.46,51.5,51.33,51.36,38348.0,51.1959,51.2357,51.0666,51.0965,38348.0
2023-12-06 11:25:00,51.36,51.42,51.29,51.31,25705.0,51.0965,51.1562,51.0268,51.0467,25705.0
2023-12-06 11:30:00,51.31,51.32,51.08,51.13,53096.0,51.0467,51.0567,50.8179,50.8676,53096.0
2023-12-06 11:35:00,51.12,51.21,51.12,51.17,30212.0,50.8577,50.9472,50.8577,50.9074,30212.0
2023-12-06 11:40:00,51.15,51.15,50.97,51.01,45801.0,50.8875,50.8875,50.7085,50.7483,45801.0
2023-12-06 11:45:00,51.0,51.06,50.98,51.05,35503.0,50.7383,50.798,50.7184,50.7881,35503.0
2023-12-06 11:50:00,51.05,51.12,51.03,51.1,38304.0,50.7881,50.8577,50.7682,50.8378,38304.0
2023-12-06 11:55:00,51.1,51.2,51.07,51.2,36211.0,50.8378,50.9373,50.8079,50.9373,36211.0
2023-12-06 12:00:00,51.2,51.2,51.06,51.1,21155.0,50.9373,50.9373,50.798,50.8378,21155.0
2023-12-06 12:05:00,51.11,51.22,51.1,51.15,33054.0,50.8477,50.9572,50.8378,50.8875,33054.0
2023-12-06 12:10:00,51.15,51.29,51.14,51.17,59643.0,50.8875,51.0268,50.8776,50.9074,59643.0
2023-12-06 12:15:00,51.16,51.17,51.07,51.1,37960.0,50.8975,50.9074,50.8079,50.8378,37960.0
2023-12-06 12:20:00,51.1,51.17,51.08,51.09,30470.0,50.8378,50.9074,50.8179,50.8278,30470.0
2023-12-06 12:25:00,51.09,51.14,51.05,51.07,35229.0,50.8278,50.8776,50.7881,50.8079,35229.0
2023-12-06 12:30:00,51.06,51.07,51.0,51.05,38357.0,50.798,50.8079,50.7383,50.7881,38357.0
2023-12-06 12:35:00,51.05,51.09,50.97,51.02,36922.0,50.7881,50.8278,50.7085,50.7582,36922.0
2023-12-06 12:40:00,51.02,51.07,50.98,51.0,36384.0,50.7582,50.8079,50.7184,50.7383,36384.0
2023-12-06 12:45:00,51.01,51.02,50.91,50.97,68346.0,50.7483,50.7582,50.6488,50.7085,68346.0
2023-12-06 12:50:00,50.97,50.98,50.88,50.91,75957.0,50.7085,50.7184,50.6189,50.6488,75957.0
2023-12-06 12:55:00,50.9,50.91,50.79,50.83,60221.0,50.6388,50.6488,50.5294,50.5692,60221.0
2023-12-06 13:00:00,50.83,50.89,50.78,50.78,40067.0,50.5692,50.6289,50.5194,50.5194,40067.0
2023-12-06 13:05:00,50.78,50.78,50.65,50.73,115717.0,50.5194,50.5194,50.3901,50.4697,115717.0
2023-12-06 13:10:00,50.73,50.86,50.72,50.85,57509.0,50.4697,50.599,50.4597,50.5891,57509.0
2023-12-06 13:15:00,50.85,50.89,50.74,50.82,42272.0,50.5891,50.6289,50.4796,50.5592,42272.0
2023-12-06 13:20:00,50.82,50.84,50.66,50.67,49747.0,50.5592,50.5791,50.4001,50.41,49747.0
2023-12-06 13:25:00,50.66,50.76,50.62,50.73,51288.0,50.4001,50.4995,50.3603,50.4697,51288.0
2023-12-06 13:30:00,50.73,50.75,50.6,50.61,42556.0,50.4697,50.4896,50.3404,50.3503,42556.0
2023-12-06 13:35:00,50.61,50.66,50.57,50.59,61389.0,50.3503,50.4001,50.3105,50.3304,61389.0
2023-12-06 13:40:00,50.58,50.6,50.5,50.57,56125.0,50.3205,50.3404,50.2409,50.3105,56125.0
2023-12-06 13:45:00,50.58,50.67,50.53,50.66,92622.0,50.3205,50.41,50.2707,50.4001,92622.0
2023-12-06 13:50:00,50.66,50.77,50.66,50.76,50352.0,50.4001,50.5095,50.4001,50.4995,50352.0
2023-12-06 13:55:00,50.76,50.81,50.71,50.8,41166.0,50.4995,50.5493,50.4498,50.5393,41166.0
2023-12-06 14:00:00,50.8,50.83,50.73,50.8,42579.0,50.5393,50.5692,50.4697,50.5393,42579.0
2023-12-06 14:05:00,50.8,50.81,50.74,50.79,27798.0,50.5393,50.5493,50.4796,50.5294,27798.0
2023-12-06 14:10:00,50.79,50.82,50.71,50.75,53956.0,50.5294,50.5592,50.4498,50.4896,53956.0
2023-12-06 14:15:00,50.73,50.81,50.71,50.75,36753.0,50.4697,50.5493,50.4498,50.4896,36753.0
2023-12-06 14:20:00,50.76,50.85,50.71,50.81,57274.0,50.4995,50.5891,50.4498,50.5493,57274.0
2023-12-06 14:25:00,50.82,50.84,50.75,50.76,41331.0,50.5592,50.5791,50.4896,50.4995,41331.0
2023-12-06 14:30:00,50.76,50.9,50.76,50.87,41777.0,50.4995,50.6388,50.4995,50.609,41777.0
2023-12-06 14:35:00,50.88,50.92,50.83,50.86,38055.0,50.6189,50.6587,50.5692,50.599,38055.0
2023-12-06 14:40:00,50.86,50.89,50.83,50.84,33261.0,50.599,50.6289,50.5692,50.5791,33261.0
2023-12-06 14:45:00,50.84,50.86,50.81,50.84,29687.0,50.5791,50.599,50.5493,50.5791,29687.0
2023-12-06 14:50:00,50.84,50.85,50.77,50.78,35018.0,50.5791,50.5891,50.5095,50.5194,35018.0
2023-12-06 14:55:00,50.77,50.81,50.71,50.73,41899.0,50.5095,50.5493,50.4498,50.4697,41899.0
2023-12-06 15:00:00,50.73,50.8,50.72,50.73,43722.0,50.4697,50.5393,50.4597,50.4697,43722.0
2023-12-06 15:05:00,50.72,50.73,50.6,50.65,58922.0,50.4597,50.4697,50.3404,50.3901,58922.0
2023-12-06 15:10:00,50.65,50.66,50.55,50.55,52975.0,50.3901,50.4001,50.2906,50.2906,52975.0
2023-12-06 15:15:00,50.56,50.6,50.51,50.54,52375.0,50.3006,50.3404,50.2508,50.2807,52375.0
2023-12-06 15:20:00,50.54,50.55,50.44,50.46,87431.0,50.2807,50.2906,50.1812,50.2011,87431.0
2023-12-06 15:25:00,50.47,50.51,50.45,50.5,68538.0,50.211,50.2508,50.1911,50.2409,68538.0
2023-12-06 15:30:00,50.5,50.52,50.46,50.48,63240.0,50.2409,50.2608,50.2011,50.221,63240.0
2023-12-06 15:35:00,50.48,50.56,50.46,50.46,65602.0,50.221,50.3006,50.2011,50.2011,65602.0
2023-12-06 15:40:00,50.46,50.56,50.43,50.44,117498.0,50.2011,50.3006,50.1712,50.1812,117498.0
2023-12-06 15:45:00,50.44,50.51,50.42,50.51,133521.0,50.1812,50.2508,50.1613,50.2508,133521.0
2023-12-06 15:50:00,50.5,50.52,50.37,50.47,198443.0,50.2409,50.2608,50.1115,50.211,198443.0
2023-12-06 15:55:00,50.47,50.47,50.35,50.46,366625.0,50.211,50.211,50.0916,50.2011,366625.0
2023-12-07 09:30:00,50.77,51.25,50.56,51.25,173387.0,50.5095,50.987,50.3006,50.987,173387.0
2023-12-07 09:35:00,51.21,51.4,51.03,51.2,116171.0,50.9472,51.1363,50.7682,50.9373,116171.0
2023-12-07 09:40:00,51.21,51.34,51.17,51.26,86425.0,50.9472,51.0766,50.9074,50.997,86425.0
2023-12-07 09:45:00,51.27,51.27,51.07,51.16,116564.0,51.0069,51.0069,50.8079,50.8975,116564.0
2023-12-07 09:50:00,51.16,51.55,51.11,51.45,172772.0,50.8975,51.2855,50.8477,51.186,172772.0
2023-12-07 09:55:00,51.46,51.46,51.18,51.27,81678.0,51.1959,51.1959,50.9174,51.0069,81678.0
2023-12-07 10:00:00,51.25,51.55,51.18,51.52,175585.0,50.987,51.2855,50.9174,51.2556,175585.0
2023-12-07 10:05:00,51.52,51.8,51.47,51.58,195131.0,51.2556,51.5342,51.2059,51.3153,195131.0
2023-12-07 10:10:00,51.57,51.8,51.52,51.68,130790.0,51.3054,51.5342,51.2556,51.4148,130790.0
2023-12-07 10:15:00,51.68,51.77,51.61,51.66,125378.0,51.4148,51.5044,51.3452,51.3949,125378.0
2023-12-07 10:20:00,51.65,51.89,51.61,51.89,145418.0,51.385,51.6237,51.3452,51.6237,145418.0
2023-12-07 10:25:00,51.88,51.92,51.72,51.79,113317.0,51.6138,51.6536,51.4546,51.5243,113317.0
2023-12-07 10:30:00,51.78,51.87,51.71,51.8,115640.0,51.5143,51.6038,51.4447,51.5342,115640.0
2023-12-07 10:35:00,51.8,52.0,51.78,51.91,174715.0,51.5342,51.7332,51.5143,51.6436,174715.0
2023-12-07 10:40:00,51.93,52.0,51.8,51.97,79791.0,51.6635,51.7332,51.5342,51.7033,79791.0
2023-12-07 10:45:00,51.97,52.15,51.96,51.99,177636.0,51.7033,51.8824,51.6934,51.7232,177636.0
2023-12-07 10:50:00,52.0,52.21,51.97,52.18,118576.0,51.7332,51.9421,51.7033,51.9123,118576.0
2023-12-07 10:55:00,52.17,52.34,52.12,52.29,189507.0,51.9023,52.0714,51.8526,52.0217,189507.0
2023-12-07 11:00:00,52.3,52.33,52.17,52.28,86583.0,52.0316,52.0615,51.9023,52.0117,86583.0
2023-12-07 11:05:00,52.28,52.33,52.19,52.3,107608.0,52.0117,52.0615,51.9222,52.0316,107608.0
2023-12-07 11:10:00,52.3,52.36,52.06,52.06,97516.0,52.0316,52.0913,51.7929,51.7929,97516.0
2023-12-07 11:15:00,52.05,52.08,51.78,51.86,94911.0,51.7829,51.8128,51.5143,51.5939,94911.0
2023-12-07 11:20:00,51.86,51.95,51.74,51.74,97945.0,51.5939,51.6834,51.4745,51.4745,97945.0
2023-12-07 11:25:00,51.75,51.96,51.74,51.88,74891.0,51.4845,51.6934,51.4745,51.6138,74891.0
2023-12-07 11:30:00,51.88,51.97,51.82,51.92,54842.0,51.6138,51.7033,51.5541,51.6536,54842.0
2023-12-07 11:35:00,51.92,51.93,51.77,51.91,80123.0,51.6536,51.6635,51.5044,51.6436,80123.0
2023-12-07 11:40:00,51.91,51.98,51.77,51.8,51568.0,51.6436,51.7133,51.5044,51.5342,51568.0
2023-12-07 11:45:00,51.81,51.94,51.8,51.94,33639.0,51.5442,51.6735,51.5342,51.6735,33639.0
2023-12-07 11:50:00,51.94,51.96,51.88,51.91,44939.0,51.6735,51.6934,51.6138,51.6436,44939.0
2023-12-07 11:55:00,51.9,51.93,51.82,51.92,34025.0,51.6337,51.6635,51.5541,51.6536,34025.0
2023-12-07 12:00:00,51.93,51.96,51.88,51.94,70113.0,51.6635,51.6934,51.6138,51.6735,70113.0
2023-12-07 12:05:00,51.93,52.03,51.88,51.99,68032.0,51.6635,51.763,51.6138,51.7232,68032.0
2023-12-07 12:10:00,52.0,52.11,52.0,52.05,71063.0,51.7332,51.8426,51.7332,51.7829,71063.0
2023-12-07 12:15:00,52.05,52.27,52.05,52.24,65065.0,51.7829,52.0018,51.7829,51.9719,65065.0
2023-12-07 12:20:00,52.25,52.32,52.18,52.18,57753.0,51.9819,52.0515,51.9123,51.9123,57753.0
2023-12-07 12:25:00,52.18,52.23,52.13,52.23,47749.0,51.9123,51.962,51.8625,51.962,47749.0
2023-12-07 12:30:00,52.23,52.24,52.09,52.09,53220.0,51.962,51.9719,51.8227,51.8227,53220.0
2023-12-07 12:35:00,52.1,52.12,52.02,52.02,43176.0,51.8327,51.8526,51.7531,51.7531,43176.0
2023-12-07 12:40:00,52.03,52.05,51.97,52.02,41094.0,51.763,51.7829,51.7033,51.7531,41094.0
2023-12-07 12:45:00,52.02,52.12,51.99,52.09,41836.0,51.7531,51.8526,51.7232,51.8227,41836.0
2023-12-07 12:50:00,52.1,52.12,52.04,52.07,26559.0,51.8327,51.8526,51.773,51.8028,26559.0
2023-12-07 12:55:00,52.06,52.16,52.05,52.09,44289.0,51.7929,51.8924,51.7829,51.8227,44289.0
2023-12-07 13:00:00,52.1,52.17,52.08,52.13,30802.0,51.8327,51.9023,51.8128,51.8625,30802.0
2023-12-07 13:05:00,52.12,52.23,52.12,52.16,35293.0,51.8526,51.962,51.8526,51.8924,35293.0
2023-12-07 13:10:00,52.16,52.16,52.08,52.12,52365.0,51.8924,51.8924,51.8128,51.8526,52365.0
2023-12-07 13:15:00,52.11,52.11,51.95,51.98,46362.0,51.8426,51.8426,51.6834,51.7133,46362.0
2023-12-07 13:20:00,51.97,52.02,51.89,52.02,57575.0,51.7033,51.7531,51.6237,51.7531,57575.0
2023-12-07 13:25:00,52.02,52.04,51.89,51.96,28307.0,51.7531,51.773,51.6237,51.6934,28307.0
2023-12-07 13:30:00,51.97,52.01,51.9,51.93,28383.0,51.7033,51.7431,51.6337,51.6635,28383.0
2023-12-07 13:35:00,51.92,52.01,51.89,51.97,34843.0,51.6536,51.7431,51.6237,51.7033,34843.0
2023-12-07 13:40:00,51.97,52.03,51.94,51.98,22494.0,51.7033,51.763,51.6735,51.7133,22494.0
2023-12-07 13:45:00,51.98,51.99,51.91,51.94,36197.0,51.7133,51.7232,51.6436,51.6735,36197.0
2023-12-07 13:50:00,51.94,52.01,51.92,52.0,23466.0,51.6735,51.7431,51.6536,51.7332,23466.0
2023-12-07 13:55:00,51.99,51.99,51.94,51.99,33759.0,51.7232,51.7232,51.6735,51.7232,33759.0
2023-12-07 14:00:00,51.98,52.03,51.95,52.0,53992.0,51.7133,51.763,51.6834,51.7332,53992.0
2023-12-07 14:05:00,52.0,52.18,51.94,52.17,57141.0,51.7332,51.9123,51.6735,51.9023,57141.0
2023-12-07 14:10:00,52.17,52.27,52.14,52.26,107427.0,51.9023,52.0018,51.8725,51.9918,107427.0
2023-12-07 14:15:00,52.27,52.38,52.22,52.38,72189.0,52.0018,52.1112,51.952,52.1112,72189.0
2023-12-07 14:20:00,52.37,52.49,52.31,52.38,109724.0,52.1013,52.2207,52.0416,52.1112,109724.0
2023-12-07 14:25:00,52.37,52.38,52.26,52.33,44443.0,52.1013,52.1112,51.9918,52.0615,44443.0
2023-12-07 14:30:00,52.33,52.34,52.08,52.1,53967.0,52.0615,52.0714,51.8128,51.8327,53967.0
2023-12-07 14:35:00,52.1,52.17,52.05,52.06,24742.0,51.8327,51.9023,51.7829,51.7929,24742.0
2023-12-07 14:40:00,52.05,52.11,52.05,52.08,30145.0,51.7829,51.8426,51.7829,51.8128,30145.0
2023-12-07 14:45:00,52.07,52.11,52.02,52.11,24612.0,51.8028,51.8426,51.7531,51.8426,24612.0
2023-12-07 14:50:00,52.11,52.16,52.07,52.14,29093.0,51.8426,51.8924,51.8028,51.8725,29093.0
2023-12-07 14:55:00,52.14,52.14,52.07,52.1,29665.0,51.8725,51.8725,51.8028,51.8327,29665.0
2023-12-07 15:00:00,52.08,52.17,52.05,52.16,36977.0,51.8128,51.9023,51.7829,51.8924,36977.0
2023-12-07 15:05:00,52.17,52.28,52.16,52.28,47706.0,51.9023,52.0117,51.8924,52.0117,47706.0
2023-12-07 15:10:00,52.28,52.3,52.24,52.27,51165.0,52.0117,52.0316,51.9719,52.0018,51165.0
2023-12-07 15:15:00,52.28,52.32,52.23,52.27,57446.0,52.0117,52.0515,51.962,52.0018,57446.0
2023-12-07 15:20:00,52.28,52.28,52.09,52.11,53169.0,52.0117,52.0117,51.8227,51.8426,53169.0
2023-12-07 15:25:00,52.1,52.12,52.01,52.02,53119.0,51.8327,51.8526,51.7431,51.7531,53119.0
2023-12-07 15:30:00,52.02,52.12,52.0,52.07,78115.0,51.7531,51.8526,51.7332,51.8028,78115.0
2023-12-07 15:35:00,52.07,52.12,52.02,52.05,66251.0,51.8028,51.8526,51.7531,51.7829,66251.0
2023-12-07 15:40:00,52.05,52.14,52.05,52.12,65387.0,51.7829,51.8725,51.7829,51.8526,65387.0
2023-12-07 15:45:00,52.11,52.18,52.08,52.16,90548.0,51.8426,51.9123,51.8128,51.8924,90548.0
2023-12-07 15:50:00,52.16,52.32,52.16,52.25,222247.0,51.8924,52.0515,51.8924,51.9819,222247.0
2023-12-07 15:55:00,52.24,52.25,52.17,52.17,375557.0,51.9719,51.9819,51.9023,51.9023,375557.0
2023-12-08 09:30:00,51.72,52.29,51.66,52.29,240876.0,51.4546,52.0217,51.3949,52.0217,240876.0
2023-12-08 09:35:00,52.26,52.47,52.2,52.41,83035.0,51.9918,52.2008,51.9322,52.1411,83035.0
2023-12-08 09:40:00,52.4,52.6,52.36,52.59,72665.0,52.1311,52.3301,52.0913,52.3202,72665.0
2023-12-08 09:45:00,52.59,52.59,52.28,52.39,100636.0,52.3202,52.3202,52.0117,52.1212,100636.0
2023-12-08 09:50:00,52.4,52.43,52.06,52.11,57316.0,52.1311,52.161,51.7929,51.8426,57316.0
2023-12-08 09:55:00,52.11,52.41,52.09,52.34,67441.0,51.8426,52.1411,51.8227,52.0714,67441.0
2023-12-08 10:00:00,52.36,52.63,52.35,52.59,62567.0,52.0913,52.3599,52.0814,52.3202,62567.0
2023-12-08 10:05:00,52.56,52.83,52.53,52.83,111569.0,52.2903,52.5589,52.2605,52.5589,111569.0
2023-12-08 10:10:00,52.82,52.88,52.73,52.87,87556.0,52.549,52.6087,52.4594,52.5987,87556.0
2023-12-08 10:15:00,52.87,52.96,52.85,52.9,81059.0,52.5987,52.6883,52.5788,52.6286,81059.0
2023-12-08 10:20:00,52.91,53.09,52.9,53.08,84883.0,52.6385,52.8176,52.6286,52.8076,84883.0
2023-12-08 10:25:00,53.08,53.11,52.95,53.08,88270.0,52.8076,52.8375,52.6783,52.8076,88270.0
2023-12-08 10:30:00,53.08,53.12,52.75,52.79,125383.0,52.8076,52.8474,52.4793,52.5191,125383.0
2023-12-08 10:35:00,52.79,52.81,52.52,52.6,93248.0,52.5191,52.539,52.2505,52.3301,93248.0
2023-12-08 10:40:00,52.59,52.82,52.59,52.79,52684.0,52.3202,52.549,52.3202,52.5191,52684.0
2023-12-08 10:45:00,52.78,52.91,52.77,52.86,33987.0,52.5092,52.6385,52.4992,52.5888,33987.0
2023-12-08 10:50:00,52.86,52.94,52.83,52.9,37022.0,52.5888,52.6684,52.5589,52.6286,37022.0
2023-12-08 10:55:00,52.89,52.94,52.77,52.9,70360.0,52.6186,52.6684,52.4992,52.6286,70360.0
2023-12-08 11:00:00,52.91,52.93,52.67,52.75,47810.0,52.6385,52.6584,52.3997,52.4793,47810.0
2023-12-08 11:05:00,52.75,52.85,52.66,52.8,35976.0,52.4793,52.5788,52.3898,52.5291,35976.0
2023-12-08 11:10:00,52.81,52.84,52.72,52.8,42535.0,52.539,52.5689,52.4495,52.5291,42535.0
2023-12-08 11:15:00,52.8,52.83,52.64,52.66,59007.0,52.5291,52.5589,52.3699,52.3898,59007.0
2023-12-08 11:20:00,52.65,52.77,52.64,52.72,33269.0,52.3798,52.4992,52.3699,52.4495,33269.0
2023-12-08 11:25:00,52.72,52.76,52.58,52.72,70553.0,52.4495,52.4893,52.3102,52.4495,70553.0
2023-12-08 11:30:00,52.73,52.79,52.66,52.69,47574.0,52.4594,52.5191,52.3898,52.4196,47574.0
2023-12-08 11:35:00,52.69,52.76,52.52,52.62,47637.0,52.4196,52.4893,52.2505,52.35,47637.0
2023-12-08 11:40:00,52.62,52.62,52.47,52.57,43919.0,52.35,52.35,52.2008,52.3003,43919.0
2023-12-08 11:45:00,52.58,52.61,52.54,52.55,21831.0,52.3102,52.34,52.2704,52.2804,21831.0
2023-12-08 11:50:00,52.56,52.64,52.53,52.57,32223.0,52.2903,52.3699,52.2605,52.3003,32223.0
2023-12-08 11:55:00,52.58,52.63,52.57,52.6,25419.0,52.3102,52.3599,52.3003,52.3301,25419.0
2023-12-08 12:00:00,52.63,52.68,52.57,52.63,28950.0,52.3599,52.4097,52.3003,52.3599,28950.0
2023-12-08 12:05:00,52.63,52.68,52.62,52.63,36208.0,52.3599,52.4097,52.35,52.3599,36208.0
2023-12-08 12:10:00,52.63,52.64,52.45,52.48,76887.0,52.3599,52.3699,52.1809,52.2107,76887.0
2023-12-08 12:15:00,52.48,52.58,52.38,52.57,40678.0,52.2107,52.3102,52.1112,52.3003,40678.0
2023-12-08 12:20:00,52.59,52.73,52.58,52.71,39412.0,52.3202,52.4594,52.3102,52.4395,39412.0
2023-12-08 12:25:00,52.71,52.8,52.71,52.76,18699.0,52.4395,52.5291,52.4395,52.4893,18699.0
2023-12-08 12:30:00,52.77,52.79,52.66,52.68,30228.0,52.4992,52.5191,52.3898,52.4097,30228.0
2023-12-08 12:35:00,52.69,52.78,52.66,52.76,32014.0,52.4196,52.5092,52.3898,52.4893,32014.0
2023-12-08 12:40:00,52.76,52.87,52.76,52.86,31274.0,52.4893,52.5987,52.4893,52.5888,31274.0
2023-12-08 12:45:00,52.86,52.9,52.82,52.82,32496.0,52.5888,52.6286,52.549,52.549,32496.0
2023-12-08 12:50:00,52.83,52.9,52.8,52.83,43919.0,52.5589,52.6286,52.5291,52.5589,43919.0
2023-12-08 12:55:00,52.83,52.9,52.82,52.9,28343.0,52.5589,52.6286,52.549,52.6286,28343.0
2023-12-08 13:00:00,52.9,52.93,52.83,52.85,42581.0,52.6286,52.6584,52.5589,52.5788,42581.0
2023-12-08 13:05:00,52.87,52.88,52.84,52.87,19615.0,52.5987,52.6087,52.5689,52.5987,19615.0
2023-12-08 13:10:00,52.87,52.94,52.86,52.93,34066.0,52.5987,52.6684,52.5888,52.6584,34066.0
2023-12-08 13:15:00,52.93,52.93,52.79,52.79,19761.0,52.6584,52.6584,52.5191,52.5191,19761.0
2023-12-08 13:20:00,52.76,52.82,52.72,52.79,26255.0,52.4893,52.549,52.4495,52.5191,26255.0
2023-12-08 13:25:00,52.79,52.86,52.77,52.84,17501.0,52.5191,52.5888,52.4992,52.5689,17501.0
2023-12-08 13:30:00,52.84,52.84,52.72,52.76,27166.0,52.5689,52.5689,52.4495,52.4893,27166.0
2023-12-08 13:35:00,52.76,52.77,52.72,52.73,24732.0,52.4893,52.4992,52.4495,52.4594,24732.0
2023-12-08 13:40:00,52.73,52.78,52.69,52.75,20886.0,52.4594,52.5092,52.4196,52.4793,20886.0
2023-12-08 13:45:00,52.75,52.83,52.73,52.8,21066.0,52.4793,52.5589,52.4594,52.5291,21066.0
2023-12-08 13:50:00,52.82,52.87,52.8,52.85,34600.0,52.549,52.5987,52.5291,52.5788,34600.0
2023-12-08 13:55:00,52.86,52.87,52.82,52.87,17813.0,52.5888,52.5987,52.549,52.5987,17813.0
2023-12-08 14:00:00,52.88,52.88,52.78,52.8,33135.0,52.6087,52.6087,52.5092,52.5291,33135.0
2023-12-08 14:05:00,52.8,52.87,52.79,52.85,19822.0,52.5291,52.5987,52.5191,52.5788,19822.0
2023-12-08 14:10:00,52.85,52.87,52.82,52.86,23019.0,52.5788,52.5987,52.549,52.5888,23019.0
2023-12-08 14:15:00,52.86,52.98,52.85,52.97,65293.0,52.5888,52.7081,52.5788,52.6982,65293.0
2023-12-08 14:20:00,52.96,53.02,52.93,52.97,41887.0,52.6883,52.7479,52.6584,52.6982,41887.0
2023-12-08 14:25:00,52.96,52.98,52.93,52.98,30136.0,52.6883,52.7081,52.6584,52.7081,30136.0
2023-12-08 14:30:00,52.98,53.0,52.91,52.93,31851.0,52.7081,52.728,52.6385,52.6584,31851.0
2023-12-08 14:35:00,52.92,52.96,52.88,52.95,37682.0,52.6485,52.6883,52.6087,52.6783,37682.0
2023-12-08 14:40:00,52.95,53.0,52.92,52.96,57688.0,52.6783,52.728,52.6485,52.6883,57688.0
2023-12-08 14:45:00,52.97,53.0,52.92,52.99,22160.0,52.6982,52.728,52.6485,52.7181,22160.0
2023-12-08 14:50:00,52.99,53.01,52.91,52.92,29072.0,52.7181,52.738,52.6385,52.6485,29072.0
2023-12-08 14:55:00,52.91,52.93,52.88,52.93,31904.0,52.6385,52.6584,52.6087,52.6584,31904.0
2023-12-08 15:00:00,52.93,52.96,52.85,52.87,44898.0,52.6584,52.6883,52.5788,52.5987,44898.0
2023-12-08 15:05:00,52.86,52.9,52.77,52.87,39323.0,52.5888,52.6286,52.4992,52.5987,39323.0
2023-12-08 15:10:00,52.88,52.88,52.81,52.86,26337.0,52.6087,52.6087,52.539,52.5888,26337.0
2023-12-08 15:15:00,52.85,52.96,52.85,52.9,42377.0,52.5788,52.6883,52.5788,52.6286,42377.0
2023-12-08 15:20:00,52.88,52.89,52.8,52.87,52049.0,52.6087,52.6186,52.5291,52.5987,52049.0
2023-12-08 15:25:00,52.87,52.97,52.85,52.94,52245.0,52.5987,52.6982,52.5788,52.6684,52245.0
2023-12-08 15:30:00,52.93,53.0,52.92,52.98,61060.0,52.6584,52.728,52.6485,52.7081,61060.0
2023-12-08 15:35:00,52.98,53.04,52.95,53.03,86038.0,52.7081,52.7678,52.6783,52.7579,86038.0
2023-12-08 15:40:00,53.03,53.03,52.94,52.95,70425.0,52.7579,52.7579,52.6684,52.6783,70425.0
2023-12-08 15:45:00,52.95,52.95,52.84,52.87,59030.0,52.6783,52.6783,52.5689,52.5987,59030.0
2023-12-08 15:50:00,52.86,52.9,52.76,52.85,168695.0,52.5888,52.6286,52.4893,52.5788,168695.0
2023-12-08 15:55:00,52.85,52.9,52.81,52.89,452168.0,52.5788,52.6286,52.539,52.6186,452168.0
2023-12-11 09:30:00,53.74,53.83,53.52,53.65,318110.0,53.4642,53.5538,53.2454,53.3747,318110.0
2023-12-11 09:35:00,53.63,53.67,53.34,53.49,114162.0,53.3548,53.3946,53.0663,53.2155,114162.0
2023-12-11 09:40:00,53.48,53.72,53.4,53.69,113040.0,53.2056,53.4444,53.126,53.4145,113040.0
2023-12-11 09:45:00,53.69,53.82,53.58,53.67,107501.0,53.4145,53.5438,53.3051,53.3946,107501.0
2023-12-11 09:50:00,53.67,53.7,53.4,53.44,112593.0,53.3946,53.4245,53.126,53.1658,112593.0
2023-12-11 09:55:00,53.45,53.52,53.37,53.44,141734.0,53.1757,53.2454,53.0961,53.1658,141734.0
2023-12-11 10:00:00,53.44,53.53,53.39,53.52,173475.0,53.1658,53.2553,53.116,53.2454,173475.0
2023-12-11 10:05:00,53.52,53.64,53.48,53.53,70245.0,53.2454,53.3648,53.2056,53.2553,70245.0
2023-12-11 10:10:00,53.54,53.73,53.45,53.7,96027.0,53.2653,53.4543,53.1757,53.4245,96027.0
2023-12-11 10:15:00,53.7,53.71,53.51,53.54,69556.0,53.4245,53.4344,53.2354,53.2653,69556.0
2023-12-11 10:20:00,53.54,53.6,53.43,53.48,56295.0,53.2653,53.325,53.1558,53.2056,56295.0
2023-12-11 10:25:00,53.48,53.49,53.23,53.25,353055.0,53.2056,53.2155,52.9569,52.9768,353055.0
2023-12-11 10:30:00,53.25,53.41,53.16,53.39,93042.0,52.9768,53.1359,52.8872,53.116,93042.0
2023-12-11 10:35:00,53.4,53.5,53.08,53.41,381824.0,53.126,53.2255,52.8076,53.1359,381824.0
2023-12-11 10:40:00,53.4,53.43,53.22,53.22,73390.0,53.126,53.1558,52.9469,52.9469,73390.0
2023-12-11 10:45:00,53.23,53.41,53.17,53.35,113423.0,52.9569,53.1359,52.8972,53.0763,113423.0
2023-12-11 10:50:00,53.36,53.48,53.34,53.38,67020.0,53.0862,53.2056,53.0663,53.1061,67020.0
2023-12-11 10:55:00,53.4,53.4,53.21,53.28,103818.0,53.126,53.126,52.937,53.0066,103818.0
2023-12-11 11:00:00,53.29,53.39,53.26,53.32,49179.0,53.0166,53.116,52.9867,53.0464,49179.0
2023-12-11 11:05:00,53.32,53.33,53.17,53.18,88165.0,53.0464,53.0564,52.8972,52.9071,88165.0
2023-12-11 11:10:00,53.19,53.24,53.07,53.15,80188.0,52.9171,52.9668,52.7977,52.8773,80188.0
2023-12-11 11:15:00,53.15,53.18,52.95,53.05,67856.0,52.8773,52.9071,52.6783,52.7778,67856.0
2023-12-11 11:20:00,53.05,53.11,52.98,53.09,46579.0,52.7778,52.8375,52.7081,52.8176,46579.0
2023-12-11 11:25:00,53.08,53.19,53.02,53.03,93191.0,52.8076,52.9171,52.7479,52.7579,93191.0
2023-12-11 11:30:00,53.04,53.11,52.93,52.98,65953.0,52.7678,52.8375,52.6584,52.7081,65953.0
2023-12-11 11:35:00,52.98,53.08,52.89,53.05,73110.0,52.7081,52.8076,52.6186,52.7778,73110.0
2023-12-11 11:40:00,53.05,53.15,53.01,53.13,40199.0,52.7778,52.8773,52.738,52.8574,40199.0
2023-12-11 11:45:00,53.14,53.15,53.07,53.15,56711.0,52.8673,52.8773,52.7977,52.8773,56711.0
2023-12-11 11:50:00,53.14,53.19,53.1,53.19,44977.0,52.8673,52.9171,52.8275,52.9171,44977.0
2023-12-11 11:55:00,53.19,53.24,53.17,53.23,45108.0,52.9171,52.9668,52.8972,52.9569,45108.0
2023-12-11 12:00:00,53.23,53.29,53.16,53.24,51301.0,52.9569,53.0166,52.8872,52.9668,51301.0
2023-12-11 12:05:00,53.24,53.46,53.23,53.44,51547.0,52.9668,53.1857,52.9569,53.1658,51547.0
2023-12-11 12:10:00,53.43,53.5,53.43,53.46,46811.0,53.1558,53.2255,53.1558,53.1857,46811.0
2023-12-11 12:15:00,53.46,53.55,53.41,53.55,79214.0,53.1857,53.2752,53.1359,53.2752,79214.0
2023-12-11 12:20:00,53.54,53.61,53.53,53.59,47714.0,53.2653,53.3349,53.2553,53.315,47714.0
2023-12-11 12:25:00,53.6,53.74,53.59,53.73,52554.0,53.325,53.4642,53.315,53.4543,52554.0
2023-12-11 12:30:00,53.73,53.84,53.7,53.83,63873.0,53.4543,53.5637,53.4245,53.5538,63873.0
2023-12-11 12:35:00,53.83,53.96,53.81,53.94,85961.0,53.5538,53.6831,53.5339,53.6632,85961.0
2023-12-11 12:40:00,53.94,54.02,53.94,53.95,90018.0,53.6632,53.7428,53.6632,53.6732,90018.0
2023-12-11 12:45:00,53.94,54.19,53.94,54.19,121453.0,53.6632,53.9119,53.6632,53.9119,121453.0
2023-12-11 12:50:00,54.19,54.33,54.18,54.32,156943.0,53.9119,54.0512,53.902,54.0413,156943.0
2023-12-11 12:55:00,54.31,54.32,54.14,54.18,81367.0,54.0313,54.0413,53.8622,53.902,81367.0
2023-12-11 13:00:00,54.17,54.18,53.99,54.17,99537.0,53.892,53.902,53.713,53.892,99537.0
2023-12-11 13:05:00,54.19,54.32,54.13,54.31,107702.0,53.9119,54.0413,53.8522,54.0313,107702.0
2023-12-11 13:10:00,54.3,54.31,54.03,54.04,91299.0,54.0214,54.0313,53.7528,53.7627,91299.0
2023-12-11 13:15:00,54.04,54.11,54.03,54.08,80823.0,53.7627,53.8324,53.7528,53.8025,80823.0
2023-12-11 13:20:00,54.08,54.14,54.04,54.04,32877.0,53.8025,53.8622,53.7627,53.7627,32877.0
2023-12-11 13:25:00,54.03,54.2,54.0,54.2,99524.0,53.7528,53.9219,53.7229,53.9219,99524.0
2023-12-11 13:30:00,54.2,54.25,54.15,54.21,53745.0,53.9219,53.9716,53.8721,53.9318,53745.0
2023-12-11 13:35:00,54.2,54.23,54.16,54.17,43431.0,53.9219,53.9517,53.8821,53.892,43431.0
2023-12-11 13:40:00,54.16,54.23,54.15,54.17,40950.0,53.8821,53.9517,53.8721,53.892,40950.0
2023-12-11 13:45:00,54.17,54.26,54.13,54.24,43560.0,53.892,53.9816,53.8522,53.9617,43560.0
2023-12-11 13:50:00,54.23,54.32,54.23,54.3,51324.0,53.9517,54.0413,53.9517,54.0214,51324.0
2023-12-11 13:55:00,54.29,54.34,54.24,54.3,45003.0,54.0114,54.0612,53.9617,54.0214,45003.0
2023-12-11 14:00:00,54.3,54.43,54.3,54.39,47318.0,54.0214,54.1507,54.0214,54.1109,47318.0
2023-12-11 14:05:00,54.39,54.42,54.35,54.38,42922.0,54.1109,54.1408,54.0711,54.101,42922.0
2023-12-11 14:10:00,54.37,54.45,54.33,54.44,72689.0,54.091,54.1706,54.0512,54.1607,72689.0
2023-12-11 14:15:00,54.43,54.47,54.3,54.37,250619.0,54.1507,54.1905,54.0214,54.091,250619.0
2023-12-11 14:20:00,54.36,54.41,54.33,54.39,34354.0,54.0811,54.1308,54.0512,54.1109,34354.0
2023-12-11 14:25:00,54.39,54.43,54.36,54.41,45943.0,54.1109,54.1507,54.0811,54.1308,45943.0
2023-12-11 14:30:00,54.41,54.44,54.25,54.29,98006.0,54.1308,54.1607,53.9716,54.0114,98006.0
2023-12-11 14:35:00,54.28,54.28,54.15,54.22,54846.0,54.0015,54.0015,53.8721,53.9418,54846.0
2023-12-11 14:40:00,54.22,54.24,54.12,54.13,56175.0,53.9418,53.9617,53.8423,53.8522,56175.0
2023-12-11 14:45:00,54.13,54.19,54.12,54.18,39263.0,53.8522,53.9119,53.8423,53.902,39263.0
2023-12-11 14:50:00,54.18,54.28,54.15,54.25,467140.0,53.902,54.0015,53.8721,53.9716,467140.0
2023-12-11 14:55:00,54.25,54.29,54.19,54.26,140319.0,53.9716,54.0114,53.9119,53.9816,140319.0
2023-12-11 15:00:00,54.26,54.28,54.1,54.23,66626.0,53.9816,54.0015,53.8224,53.9517,66626.0
2023-12-11 15:05:00,54.23,54.36,54.23,54.35,72571.0,53.9517,54.0811,53.9517,54.0711,72571.0
2023-12-11 15:10:00,54.35,54.35,54.24,54.31,87510.0,54.0711,54.0711,53.9617,54.0313,87510.0
2023-12-11 15:15:00,54.32,54.39,54.27,54.36,104826.0,54.0413,54.1109,53.9915,54.0811,104826.0
2023-12-11 15:20:00,54.36,54.4,54.24,54.4,286715.0,54.0811,54.1209,53.9617,54.1209,286715.0
2023-12-11 15:25:00,54.4,54.44,54.28,54.31,97188.0,54.1209,54.1607,54.0015,54.0313,97188.0
2023-12-11 15:30:00,54.3,54.45,54.29,54.41,115172.0,54.0214,54.1706,54.0114,54.1308,115172.0
2023-12-11 15:35:00,54.41,54.49,54.37,54.49,120188.0,54.1308,54.2104,54.091,54.2104,120188.0
2023-12-11 15:40:00,54.49,54.6,54.47,54.57,201964.0,54.2104,54.3198,54.1905,54.29,201964.0
2023-12-11 15:45:00,54.56,54.61,54.53,54.59,200048.0,54.28,54.3298,54.2502,54.3099,200048.0
2023-12-11 15:50:00,54.57,54.59,54.45,54.47,379574.0,54.29,54.3099,54.1706,54.1905,379574.0
2023-12-11 15:55:00,54.47,54.55,54.4,54.53,694249.0,54.1905,54.2701,54.1209,54.2502,694249.0
2023-12-12 09:30:00,53.81,54.02,53.7,53.95,191655.0,53.5339,53.7428,53.4245,53.6732,191655.0
2023-12-12 09:35:00,53.94,54.05,53.82,53.84,82316.0,53.6632,53.7727,53.5438,53.5637,82316.0
2023-12-12 09:40:00,53.84,54.03,53.83,53.91,92453.0,53.5637,53.7528,53.5538,53.6334,92453.0
2023-12-12 09:45:00,53.91,54.14,53.86,54.05,133345.0,53.6334,53.8622,53.5836,53.7727,133345.0
2023-12-12 09:50:00,54.06,54.32,54.03,54.07,58909.0,53.7826,54.0413,53.7528,53.7926,58909.0
2023-12-12 09:55:00,54.08,54.22,54.08,54.17,52597.0,53.8025,53.9418,53.8025,53.892,52597.0
2023-12-12 10:00:00,54.18,54.19,53.98,54.18,65934.0,53.902,53.9119,53.703,53.902,65934.0
2023-12-12 10:05:00,54.16,54.19,54.01,54.05,36704.0,53.8821,53.9119,53.7329,53.7727,36704.0
2023-12-12 10:10:00,54.03,54.05,53.89,53.98,59497.0,53.7528,53.7727,53.6135,53.703,59497.0
2023-12-12 10:15:00,53.97,54.08,53.96,54.01,41515.0,53.6931,53.8025,53.6831,53.7329,41515.0
2023-12-12 10:20:00,54.02,54.09,53.95,54.03,42975.0,53.7428,53.8125,53.6732,53.7528,42975.0
2023-12-12 10:25:00,54.03,54.05,53.91,53.97,26394.0,53.7528,53.7727,53.6334,53.6931,26394.0
2023-12-12 10:30:00,53.97,54.17,53.96,54.16,45005.0,53.6931,53.892,53.6831,53.8821,45005.0
2023-12-12 10:35:00,54.16,54.2,54.05,54.17,37631.0,53.8821,53.9219,53.7727,53.892,37631.0
2023-12-12 10:40:00,54.18,54.22,54.1,54.15,47390.0,53.902,53.9418,53.8224,53.8721,47390.0
2023-12-12 10:45:00,54.15,54.23,54.14,54.15,46776.0,53.8721,53.9517,53.8622,53.8721,46776.0
2023-12-12 10:50:00,54.15,54.15,54.06,54.1,64957.0,53.8721,53.8721,53.7826,53.8224,64957.0
2023-12-12 10:55:00,54.1,54.28,54.07,54.28,53252.0,53.8224,54.0015,53.7926,54.0015,53252.0
2023-12-12 11:00:00,54.28,54.31,54.22,54.25,45435.0,54.0015,54.0313,53.9418,53.9716,45435.0
2023-12-12 11:05:00,54.24,54.28,54.1,54.14,66091.0,53.9617,54.0015,53.8224,53.8622,66091.0
2023-12-12 11:10:00,54.15,54.16,54.06,54.09,32624.0,53.8721,53.8821,53.7826,53.8125,32624.0
2023-12-12 11:15:00,54.1,54.15,54.05,54.06,47148.0,53.8224,53.8721,53.7727,53.7826,47148.0
2023-12-12 11:20:00,54.05,54.17,54.05,54.15,43148.0,53.7727,53.892,53.7727,53.8721,43148.0
2023-12-12 11:25:00,54.14,54.15,53.96,53.97,49081.0,53.8622,53.8721,53.6831,53.6931,49081.0
2023-12-12 11:30:00,53.97,54.01,53.92,53.93,36581.0,53.6931,53.7329,53.6433,53.6533,36581.0
2023-12-12 11:35:00,53.93,53.99,53.89,53.91,53596.0,53.6533,53.713,53.6135,53.6334,53596.0
2023-12-12 11:40:00,53.91,53.93,53.87,53.92,34514.0,53.6334,53.6533,53.5936,53.6433,34514.0
2023-12-12 11:45:00,53.91,53.96,53.87,53.9,42579.0,53.6334,53.6831,53.5936,53.6234,42579.0
2023-12-12 11:50:00,53.89,53.92,53.78,53.84,53179.0,53.6135,53.6433,53.504,53.5637,53179.0
2023-12-12 11:55:00,53.83,53.85,53.78,53.8,80396.0,53.5538,53.5737,53.504,53.5239,80396.0
2023-12-12 12:00:00,53.8,53.81,53.71,53.73,43799.0,53.5239,53.5339,53.4344,53.4543,43799.0
2023-12-12 12:05:00,53.72,53.72,53.5,53.55,84844.0,53.4444,53.4444,53.2255,53.2752,84844.0
2023-12-12 12:10:00,53.55,53.64,53.5,53.63,49110.0,53.2752,53.3648,53.2255,53.3548,49110.0
2023-12-12 12:15:00,53.63,53.65,53.58,53.63,45266.0,53.3548,53.3747,53.3051,53.3548,45266.0
2023-12-12 12:20:00,53.62,53.76,53.62,53.76,66834.0,53.3449,53.4841,53.3449,53.4841,66834.0
2023-12-12 12:25:00,53.76,53.85,53.64,53.82,62389.0,53.4841,53.5737,53.3648,53.5438,62389.0
2023-12-12 12:30:00,53.83,53.97,53.82,53.94,31303.0,53.5538,53.6931,53.5438,53.6632,31303.0
2023-12-12 12:35:00,53.93,53.96,53.88,53.91,19265.0,53.6533,53.6831,53.6035,53.6334,19265.0
2023-12-12 12:40:00,53.91,53.98,53.91,53.93,46594.0,53.6334,53.703,53.6334,53.6533,46594.0
2023-12-12 12:45:00,53.93,53.94,53.84,53.84,23015.0,53.6533,53.6632,53.5637,53.5637,23015.0
2023-12-12 12:50:00,53.84,53.92,53.83,53.88,28571.0,53.5637,53.6433,53.5538,53.6035,28571.0
2023-12-12 12:55:00,53.88,53.92,53.87,53.88,19004.0,53.6035,53.6433,53.5936,53.6035,19004.0
2023-12-12 13:00:00,53.88,54.02,53.86,54.02,26658.0,53.6035,53.7428,53.5836,53.7428,26658.0
2023-12-12 13:05:00,54.02,54.02,53.89,53.93,24733.0,53.7428,53.7428,53.6135,53.6533,24733.0
2023-12-12 13:10:00,53.92,53.96,53.89,53.96,17786.0,53.6433,53.6831,53.6135,53.6831,17786.0
2023-12-12 13:15:00,53.95,54.0,53.93,53.95,26504.0,53.6732,53.7229,53.6533,53.6732,26504.0
2023-12-12 13:20:00,53.95,53.95,53.88,53.9,19332.0,53.6732,53.6732,53.6035,53.6234,19332.0
2023-12-12 13:25:00,53.9,53.97,53.88,53.97,26745.0,53.6234,53.6931,53.6035,53.6931,26745.0
2023-12-12 13:30:00,53.97,54.03,53.93,53.99,30960.0,53.6931,53.7528,53.6533,53.713,30960.0
2023-12-12 13:35:00,54.0,54.04,54.0,54.02,19700.0,53.7229,53.7627,53.7229,53.7428,19700.0
2023-12-12 13:40:00,54.03,54.05,53.98,54.03,39223.0,53.7528,53.7727,53.703,53.7528,39223.0
2023-12-12 13:45:00,54.03,54.09,54.02,54.08,33307.0,53.7528,53.8125,53.7428,53.8025,33307.0
2023-12-12 13:50:00,54.08,54.14,54.05,54.12,29205.0,53.8025,53.8622,53.7727,53.8423,29205.0
2023-12-12 13:55:00,54.13,54.14,54.09,54.11,26206.0,53.8522,53.8622,53.8125,53.8324,26206.0
2023-12-12 14:00:00,54.1,54.1,54.05,54.05,25198.0,53.8224,53.8224,53.7727,53.7727,25198.0
2023-12-12 14:05:00,54.05,54.07,54.01,54.05,35221.0,53.7727,53.7926,53.7329,53.7727,35221.0
2023-12-12 14:10:00,54.05,54.08,54.01,54.04,26328.0,53.7727,53.8025,53.7329,53.7627,26328.0
2023-12-12 14:15:00,54.04,54.06,53.99,54.04,22459.0,53.7627,53.7826,53.713,53.7627,22459.0
2023-12-12 14:20:00,54.05,54.12,54.02,54.11,28092.0,53.7727,53.8423,53.7428,53.8324,28092.0
2023-12-12 14:25:00,54.11,54.11,54.03,54.07,26680.0,53.8324,53.8324,53.7528,53.7926,26680.0
2023-12-12 14:30:00,54.08,54.1,54.05,54.08,44868.0,53.8025,53.8224,53.7727,53.8025,44868.0
2023-12-12 14:35:00,54.08,54.16,54.07,54.16,41589.0,53.8025,53.8821,53.7926,53.8821,41589.0
2023-12-12 14:40:00,54.16,54.17,54.11,54.15,45812.0,53.8821,53.892,53.8324,53.8721,45812.0
2023-12-12 14:45:00,54.14,54.15,54.08,54.12,47547.0,53.8622,53.8721,53.8025,53.8423,47547.0
2023-12-12 14:50:00,54.13,54.21,54.12,54.18,63604.0,53.8522,53.9318,53.8423,53.902,63604.0
2023-12-12 14:55:00,54.18,54.24,54.17,54.23,39549.0,53.902,53.9617,53.892,53.9517,39549.0
2023-12-12 15:00:00,54.23,54.24,54.15,54.18,50000.0,53.9517,53.9617,53.8721,53.902,50000.0
2023-12-12 15:05:00,54.17,54.2,54.15,54.18,31236.0,53.892,53.9219,53.8721,53.902,31236.0
2023-12-12 15:10:00,54.19,54.2,54.09,54.14,47410.0,53.9119,53.9219,53.8125,53.8622,47410.0
2023-12-12 15:15:00,54.15,54.16,54.09,54.09,48410.0,53.8721,53.8821,53.8125,53.8125,48410.0
2023-12-12 15:20:00,54.1,54.18,54.09,54.16,48286.0,53.8224,53.902,53.8125,53.8821,48286.0
2023-12-12 15:25:00,54.16,54.25,54.15,54.16,72510.0,53.8821,53.9716,53.8721,53.8821,72510.0
2023-12-12 15:30:00,54.16,54.21,54.1,54.2,54815.0,53.8821,53.9318,53.8224,53.9219,54815.0
2023-12-12 15:35:00,54.2,54.28,54.17,54.27,89683.0,53.9219,54.0015,53.892,53.9915,89683.0
2023-12-12 15:40:00,54.28,54.3,54.18,54.23,110635.0,54.0015,54.0214,53.902,53.9517,110635.0
2023-12-12 15:45:00,54.22,54.3,54.19,54.25,129645.0,53.9418,54.0214,53.9119,53.9716,129645.0
2023-12-12 15:50:00,54.24,54.3,54.17,54.19,267069.0,53.9617,54.0214,53.892,53.9119,267069.0
2023-12-12 15:55:00,54.19,54.3,54.17,54.28,484771.0,53.9119,54.0214,53.892,54.0015,484771.0
2023-12-13 09:30:00,54.34,54.97,54.2,54.9,155424.0,54.0612,54.6879,53.9219,54.6183,155424.0
2023-12-13 09:35:00,54.95,55.07,54.78,55.07,141215.0,54.668,54.7874,54.4989,54.7874,141215.0
2023-12-13 09:40:00,55.08,55.22,55.02,55.13,188067.0,54.7974,54.9367,54.7377,54.8471,188067.0
2023-12-13 09:45:00,55.14,55.15,54.92,55.01,120796.0,54.8571,54.867,54.6382,54.7277,120796.0
2023-12-13 09:50:00,55.01,55.18,54.91,55.08,97905.0,54.7277,54.8969,54.6282,54.7974,97905.0
2023-12-13 09:55:00,55.08,55.17,55.0,55.08,60649.0,54.7974,54.8869,54.7178,54.7974,60649.0
2023-12-13 10:00:00,55.07,55.34,54.99,55.34,116249.0,54.7874,55.056,54.7078,55.056,116249.0
2023-12-13 10:05:00,55.33,55.45,55.2,55.44,97880.0,55.0461,55.1655,54.9168,55.1555,97880.0
2023-12-13 10:10:00,55.44,55.67,55.44,55.54,165130.0,55.1555,55.3843,55.1555,55.255,165130.0
2023-12-13 10:15:00,55.54,55.73,55.51,55.71,101518.0,55.255,55.444,55.2252,55.4241,101518.0
2023-12-13 10:20:00,55.71,55.79,55.44,55.46,160491.0,55.4241,55.5037,55.1555,55.1754,160491.0
2023-12-13 10:25:00,55.46,55.52,55.25,55.33,127562.0,55.1754,55.2351,54.9665,55.0461,127562.0
2023-12-13 10:30:00,55.33,55.39,55.16,55.21,73384.0,55.0461,55.1058,54.877,54.9267,73384.0
2023-12-13 10:35:00,55.21,55.41,55.21,55.37,58593.0,54.9267,55.1257,54.9267,55.0859,58593.0
2023-12-13 10:40:00,55.35,55.41,55.29,55.4,35301.0,55.066,55.1257,55.0063,55.1157,35301.0
2023-12-13 10:45:00,55.39,55.46,55.35,55.46,63459.0,55.1058,55.1754,55.066,55.1754,63459.0
2023-12-13 10:50:00,55.46,55.47,55.32,55.38,58050.0,55.1754,55.1854,55.0361,55.0958,58050.0
2023-12-13 10:55:00,55.38,55.45,55.34,55.43,27813.0,55.0958,55.1655,55.056,55.1456,27813.0
2023-12-13 11:00:00,55.42,55.46,55.36,55.46,43035.0,55.1356,55.1754,55.0759,55.1754,43035.0
2023-12-13 11:05:00,55.45,55.59,55.41,55.59,106149.0,55.1655,55.3048,55.1257,55.3048,106149.0
2023-12-13 11:10:00,55.59,55.61,55.52,55.57,32820.0,55.3048,55.3247,55.2351,55.2849,32820.0
2023-12-13 11:15:00,55.57,55.66,55.56,55.57,51319.0,55.2849,55.3744,55.2749,55.2849,51319.0
2023-12-13 11:20:00,55.55,55.6,55.46,55.58,47651.0,55.265,55.3147,55.1754,55.2948,47651.0
2023-12-13 11:25:00,55.58,55.69,55.57,55.62,54312.0,55.2948,55.4042,55.2849,55.3346,54312.0
2023-12-13 11:30:00,55.61,55.79,55.6,55.62,64121.0,55.3247,55.5037,55.3147,55.3346,64121.0
2023-12-13 11:35:00,55.64,55.75,55.62,55.72,23867.0,55.3545,55.4639,55.3346,55.4341,23867.0
2023-12-13 11:40:00,55.72,56.07,55.7,56.01,252899.0,55.4341,55.7823,55.4142,55.7226,252899.0
2023-12-13 11:45:00,56.01,56.07,55.85,55.93,152023.0,55.7226,55.7823,55.5634,55.643,152023.0
2023-12-13 11:50:00,55.93,56.0,55.87,55.92,86133.0,55.643,55.7127,55.5833,55.6331,86133.0
2023-12-13 11:55:00,55.91,55.96,55.9,55.95,41813.0,55.6231,55.6729,55.6132,55.6629,41813.0
2023-12-13 12:00:00,55.95,56.01,55.81,55.85,243943.0,55.6629,55.7226,55.5236,55.5634,243943.0
2023-12-13 12:05:00,55.84,55.84,55.64,55.75,50688.0,55.5535,55.5535,55.3545,55.4639,50688.0
2023-12-13 12:10:00,55.75,55.95,55.75,55.94,69381.0,55.4639,55.6629,55.4639,55.653,69381.0
2023-12-13 12:15:00,55.94,55.98,55.81,55.84,59594.0,55.653,55.6928,55.5236,55.5535,59594.0
2023-12-13 12:20:00,55.84,55.86,55.78,55.86,52259.0,55.5535,55.5734,55.4938,55.5734,52259.0
2023-12-13 12:25:00,55.85,55.89,55.78,55.84,35448.0,55.5634,55.6032,55.4938,55.5535,35448.0
2023-12-13 12:30:00,55.83,55.83,55.59,55.61,69197.0,55.5435,55.5435,55.3048,55.3247,69197.0
2023-12-13 12:35:00,55.61,55.62,55.51,55.55,64687.0,55.3247,55.3346,55.2252,55.265,64687.0
2023-12-13 12:40:00,55.55,55.56,55.3,55.34,53434.0,55.265,55.2749,55.0162,55.056,53434.0
2023-12-13 12:45:00,55.33,55.39,55.27,55.3,51199.0,55.0461,55.1058,54.9864,55.0162,51199.0
2023-12-13 12:50:00,55.3,55.39,55.3,55.39,31515.0,55.0162,55.1058,55.0162,55.1058,31515.0
2023-12-13 12:55:00,55.39,55.41,55.27,55.29,36843.0,55.1058,55.1257,54.9864,55.0063,36843.0
2023-12-13 13:00:00,55.29,55.29,55.19,55.19,26129.0,55.0063,55.0063,54.9068,54.9068,26129.0
2023-12-13 13:05:00,55.2,55.22,55.15,55.17,31449.0,54.9168,54.9367,54.867,54.8869,31449.0
2023-12-13 13:10:00,55.16,55.21,55.1,55.16,32773.0,54.877,54.9267,54.8173,54.877,32773.0
2023-12-13 13:15:00,55.16,55.17,55.1,55.13,30392.0,54.877,54.8869,54.8173,54.8471,30392.0
2023-12-13 13:20:00,55.14,55.19,55.1,55.18,33677.0,54.8571,54.9068,54.8173,54.8969,33677.0
2023-12-13 13:25:00,55.17,55.32,55.17,55.3,44616.0,54.8869,55.0361,54.8869,55.0162,44616.0
2023-12-13 13:30:00,55.3,55.37,55.28,55.29,41933.0,55.0162,55.0859,54.9963,55.0063,41933.0
2023-12-13 13:35:00,55.29,55.32,55.14,55.17,90076.0,55.0063,55.0361,54.8571,54.8869,90076.0
2023-12-13 13:40:00,55.17,55.27,55.16,55.27,22605.0,54.8869,54.9864,54.877,54.9864,22605.0
2023-12-13 13:45:00,55.28,55.33,55.27,55.29,26772.0,54.9963,55.0461,54.9864,55.0063,26772.0
2023-12-13 13:50:00,55.3,55.34,55.25,55.34,21552.0,55.0162,55.056,54.9665,55.056,21552.0
2023-12-13 13:55:00,55.33,55.35,55.29,55.31,26149.0,55.0461,55.066,55.0063,55.0262,26149.0
2023-12-13 14:00:00,55.31,55.77,55.3,55.76,137448.0,55.0262,55.4838,55.0162,55.4739,137448.0
2023-12-13 14:05:00,55.76,56.14,55.76,56.14,87627.0,55.4739,55.8519,55.4739,55.8519,87627.0
2023-12-13 14:10:00,56.14,56.22,55.91,56.08,139778.0,55.8519,55.9315,55.6231,55.7922,139778.0
2023-12-13 14:15:00,56.08,56.37,56.07,56.35,136070.0,55.7922,56.0808,55.7823,56.0609,136070.0
2023-12-13 14:20:00,56.35,56.46,56.24,56.28,175159.0,56.0609,56.1703,55.9514,55.9912,175159.0
2023-12-13 14:25:00,56.29,56.29,56.11,56.14,89984.0,56.0012,56.0012,55.8221,55.8519,89984.0
2023-12-13 14:30:00,56.15,56.36,55.97,56.34,87272.0,55.8619,56.0708,55.6828,56.0509,87272.0
2023-12-13 14:35:00,56.36,56.65,56.32,56.63,63988.0,56.0708,56.3593,56.031,56.3394,63988.0
2023-12-13 14:40:00,56.63,56.89,56.59,56.88,167714.0,56.3394,56.5981,56.2996,56.5881,167714.0
2023-12-13 14:45:00,56.86,57.01,56.77,56.91,165114.0,56.5682,56.7175,56.4787,56.618,165114.0
2023-12-13 14:50:00,56.91,57.06,56.85,56.95,125497.0,56.618,56.7672,56.5583,56.6578,125497.0
2023-12-13 14:55:00,56.95,57.11,56.94,57.04,118579.0,56.6578,56.817,56.6478,56.7473,118579.0
2023-12-13 15:00:00,57.04,57.33,57.04,57.32,105994.0,56.7473,57.0358,56.7473,57.0259,105994.0
2023-12-13 15:05:00,57.33,57.34,57.17,57.25,91172.0,57.0358,57.0458,56.8766,56.9562,91172.0
2023-12-13 15:10:00,57.26,57.26,56.9,56.93,194579.0,56.9662,56.9662,56.608,56.6379,194579.0
2023-12-13 15:15:00,56.93,56.99,56.7,56.73,111687.0,56.6379,56.6976,56.4091,56.4389,111687.0
2023-12-13 15:20:00,56.73,56.85,56.44,56.45,172347.0,56.4389,56.5583,56.1504,56.1603,172347.0
2023-12-13 15:25:00,56.46,56.56,56.33,56.51,126885.0,56.1703,56.2698,56.041,56.22,126885.0
2023-12-13 15:30:00,56.49,56.78,56.47,56.78,103718.0,56.2001,56.4887,56.1802,56.4887,103718.0
2023-12-13 15:35:00,56.79,56.98,56.77,56.98,85018.0,56.4986,56.6876,56.4787,56.6876,85018.0
2023-12-13 15:40:00,56.98,57.19,56.93,57.18,225328.0,56.6876,56.8965,56.6379,56.8866,225328.0
2023-12-13 15:45:00,57.17,57.25,57.08,57.23,212859.0,56.8766,56.9562,56.7871,56.9363,212859.0
2023-12-13 15:50:00,57.22,57.26,57.06,57.12,342249.0,56.9264,56.9662,56.7672,56.8269,342249.0
2023-12-13 15:55:00,57.11,57.26,56.93,57.23,968656.0,56.817,56.9662,56.6379,56.9363,968656.0
2023-12-14 09:30:00,58.07,59.1,57.84,59.03,600695.0,57.772,58.7967,57.5432,58.7271,600695.0
2023-12-14 09:35:00,59.0,59.51,58.67,59.43,325214.0,58.6973,59.2046,58.369,59.1251,325214.0
2023-12-14 09:40:00,59.43,59.94,59.4,59.78,370211.0,59.1251,59.6324,59.0952,59.4733,370211.0
2023-12-14 09:45:00,59.79,59.88,59.32,59.35,300239.0,59.4832,59.5727,59.0156,59.0455,300239.0
2023-12-14 09:50:00,59.35,59.69,59.3,59.54,213713.0,59.0455,59.3837,58.9957,59.2345,213713.0
2023-12-14 09:55:00,59.55,59.73,59.53,59.69,306133.0,59.2444,59.4235,59.2245,59.3837,306133.0
2023-12-14 10:00:00,59.69,59.7,59.29,59.39,271795.0,59.3837,59.3937,58.9858,59.0853,271795.0
2023-12-14 10:05:00,59.38,59.4,59.16,59.25,204240.0,59.0753,59.0952,58.8564,58.946,204240.0
2023-12-14 10:10:00,59.25,59.3,58.93,58.97,207691.0,58.946,58.9957,58.6276,58.6674,207691.0
2023-12-14 10:15:00,58.98,59.08,58.85,59.05,186159.0,58.6774,58.7768,58.548,58.747,186159.0
2023-12-14 10:20:00,59.06,59.26,58.99,59.25,148253.0,58.757,58.9559,58.6873,58.946,148253.0
2023-12-14 10:25:00,59.24,59.51,59.2,59.47,164139.0,58.936,59.2046,58.8962,59.1648,164139.0
2023-12-14 10:30:00,59.46,59.65,59.43,59.63,172080.0,59.1549,59.3439,59.1251,59.324,172080.0
2023-12-14 10:35:00,59.63,59.72,59.35,59.48,167120.0,59.324,59.4136,59.0455,59.1748,167120.0
2023-12-14 10:40:00,59.49,59.6,59.43,59.47,314876.0,59.1847,59.2942,59.1251,59.1648,314876.0
2023-12-14 10:45:00,59.47,59.56,59.33,59.42,84457.0,59.1648,59.2544,59.0256,59.1151,84457.0
2023-12-14 10:50:00,59.41,59.5,59.37,59.44,92322.0,59.1052,59.1947,59.0654,59.135,92322.0
2023-12-14 10:55:00,59.44,59.46,59.23,59.45,146098.0,59.135,59.1549,58.9261,59.145,146098.0
2023-12-14 11:00:00,59.44,59.46,59.12,59.13,116580.0,59.135,59.1549,58.8166,58.8266,116580.0
2023-12-14 11:05:00,59.15,59.22,59.11,59.17,61754.0,58.8465,58.9161,58.8067,58.8664,61754.0
2023-12-14 11:10:00,59.17,59.38,59.12,59.15,98998.0,58.8664,59.0753,58.8166,58.8465,98998.0
2023-12-14 11:15:00,59.11,59.14,58.93,59.01,108135.0,58.8067,58.8365,58.6276,58.7072,108135.0
2023-12-14 11:20:00,59.02,59.06,58.82,58.84,121296.0,58.7172,58.757,58.5182,58.5381,121296.0
2023-12-14 11:25:00,58.83,58.91,58.67,58.91,152556.0,58.5281,58.6077,58.369,58.6077,152556.0
2023-12-14 11:30:00,58.91,59.1,58.87,58.91,79589.0,58.6077,58.7967,58.5679,58.6077,79589.0
2023-12-14 11:35:00,58.9,58.94,58.66,58.73,74058.0,58.5978,58.6376,58.359,58.4286,74058.0
2023-12-14 11:40:00,58.74,58.94,58.74,58.94,33664.0,58.4386,58.6376,58.4386,58.6376,33664.0
2023-12-14 11:45:00,58.94,59.01,58.89,58.91,47480.0,58.6376,58.7072,58.5878,58.6077,47480.0
2023-12-14 11:50:00,58.92,58.96,58.84,58.88,71664.0,58.6177,58.6575,58.5381,58.5779,71664.0
2023-12-14 11:55:00,58.88,58.92,58.76,58.85,79546.0,58.5779,58.6177,58.4585,58.548,79546.0
2023-12-14 12:00:00,58.84,58.86,58.69,58.76,108274.0,58.5381,58.558,58.3888,58.4585,108274.0
2023-12-14 12:05:00,58.75,58.84,58.63,58.82,49141.0,58.4485,58.5381,58.3292,58.5182,49141.0
2023-12-14 12:10:00,58.83,58.87,58.69,58.73,92576.0,58.5281,58.5679,58.3888,58.4286,92576.0
2023-12-14 12:15:00,58.73,58.74,58.51,58.57,85452.0,58.4286,58.4386,58.2098,58.2695,85452.0
2023-12-14 12:20:00,58.57,58.64,58.47,58.48,106876.0,58.2695,58.3391,58.17,58.1799,106876.0
2023-12-14 12:25:00,58.48,58.61,58.47,58.6,100969.0,58.1799,58.3093,58.17,58.2993,100969.0
2023-12-14 12:30:00,58.6,58.68,58.53,58.61,78462.0,58.2993,58.3789,58.2297,58.3093,78462.0
2023-12-14 12:35:00,58.61,58.71,58.55,58.57,70385.0,58.3093,58.4087,58.2496,58.2695,70385.0
2023-12-14 12:40:00,58.57,58.76,58.56,58.73,46878.0,58.2695,58.4585,58.2595,58.4286,46878.0
2023-12-14 12:45:00,58.74,58.96,58.73,58.89,70085.0,58.4386,58.6575,58.4286,58.5878,70085.0
2023-12-14 12:50:00,58.88,58.91,58.56,58.58,97867.0,58.5779,58.6077,58.2595,58.2794,97867.0
2023-12-14 12:55:00,58.57,58.58,58.25,58.3,66850.0,58.2695,58.2794,57.9511,58.0009,66850.0
2023-12-14 13:00:00,58.29,58.32,58.1,58.3,135898.0,57.9909,58.0207,57.8019,58.0009,135898.0
2023-12-14 13:05:00,58.31,58.47,58.31,58.41,84120.0,58.0108,58.17,58.0108,58.1103,84120.0
2023-12-14 13:10:00,58.42,58.51,58.37,58.4,102977.0,58.1202,58.2098,58.0705,58.1003,102977.0
2023-12-14 13:15:00,58.4,58.52,58.33,58.46,51644.0,58.1003,58.2197,58.0307,58.16,51644.0
2023-12-14 13:20:00,58.45,58.54,58.37,58.37,50174.0,58.1501,58.2396,58.0705,58.0705,50174.0
2023-12-14 13:25:00,58.39,58.4,58.12,58.13,68687.0,58.0904,58.1003,57.8218,57.8317,68687.0
2023-12-14 13:30:00,58.14,58.33,58.13,58.33,68527.0,57.8417,58.0307,57.8317,58.0307,68527.0
2023-12-14 13:35:00,58.33,58.48,58.28,58.42,63529.0,58.0307,58.1799,57.981,58.1202,63529.0
2023-12-14 13:40:00,58.41,58.61,58.4,58.55,85420.0,58.1103,58.3093,58.1003,58.2496,85420.0
2023-12-14 13:45:00,58.56,58.56,58.34,58.35,33041.0,58.2595,58.2595,58.0406,58.0506,33041.0
2023-12-14 13:50:00,58.35,58.39,58.11,58.23,110603.0,58.0506,58.0904,57.8118,57.9312,110603.0
2023-12-14 13:55:00,58.24,58.44,58.24,58.4,51560.0,57.9412,58.1401,57.9412,58.1003,51560.0
2023-12-14 14:00:00,58.39,58.6,58.39,58.57,66822.0,58.0904,58.2993,58.0904,58.2695,66822.0
2023-12-14 14:05:00,58.56,58.67,58.55,58.57,63706.0,58.2595,58.369,58.2496,58.2695,63706.0
2023-12-14 14:10:00,58.55,58.68,58.5,58.66,56761.0,58.2496,58.3789,58.1998,58.359,56761.0
2023-12-14 14:15:00,58.66,58.69,58.56,58.66,138883.0,58.359,58.3888,58.2595,58.359,138883.0
2023-12-14 14:20:00,58.67,58.67,58.55,58.62,112463.0,58.369,58.369,58.2496,58.3192,112463.0
2023-12-14 14:25:00,58.62,58.7,58.58,58.68,62825.0,58.3192,58.3988,58.2794,58.3789,62825.0
2023-12-14 14:30:00,58.68,58.74,58.54,58.71,89548.0,58.3789,58.4386,58.2396,58.4087,89548.0
2023-12-14 14:35:00,58.72,58.79,58.66,58.76,66862.0,58.4187,58.4883,58.359,58.4585,66862.0
2023-12-14 14:40:00,58.76,58.96,58.74,58.96,70399.0,58.4585,58.6575,58.4386,58.6575,70399.0
2023-12-14 14:45:00,58.95,59.0,58.87,58.97,53711.0,58.6475,58.6973,58.5679,58.6674,53711.0
2023-12-14 14:50:00,58.97,59.03,58.96,58.97,73712.0,58.6674,58.7271,58.6575,58.6674,73712.0
2023-12-14 14:55:00,58.97,59.18,58.95,59.18,75463.0,58.6674,58.8763,58.6475,58.8763,75463.0
2023-12-14 15:00:00,59.18,59.24,59.08,59.08,87324.0,58.8763,58.936,58.7768,58.7768,87324.0
2023-12-14 15:05:00,59.07,59.16,59.04,59.1,74293.0,58.7669,58.8564,58.7371,58.7967,74293.0
2023-12-14 15:10:00,59.1,59.2,59.08,59.15,75381.0,58.7967,58.8962,58.7768,58.8465,75381.0
2023-12-14 15:15:00,59.15,59.2,59.11,59.18,89169.0,58.8465,58.8962,58.8067,58.8763,89169.0
2023-12-14 15:20:00,59.17,59.17,59.01,59.08,103199.0,58.8664,58.8664,58.7072,58.7768,103199.0
2023-12-14 15:25:00,59.09,59.13,58.93,58.95,83458.0,58.7868,58.8266,58.6276,58.6475,83458.0
2023-12-14 15:30:00,58.95,59.16,58.95,59.12,90278.0,58.6475,58.8564,58.6475,58.8166,90278.0
2023-12-14 15:35:00,59.12,59.18,59.06,59.08,97498.0,58.8166,58.8763,58.757,58.7768,97498.0
2023-12-14 15:40:00,59.09,59.21,59.03,59.16,156205.0,58.7868,58.9062,58.7271,58.8564,156205.0
2023-12-14 15:45:00,59.16,59.29,59.1,59.14,238148.0,58.8564,58.9858,58.7967,58.8365,238148.0
2023-12-14 15:50:00,59.13,59.27,59.08,59.22,327326.0,58.8266,58.9659,58.7768,58.9161,327326.0
2023-12-14 15:55:00,59.22,59.31,59.2,59.27,458785.0,58.9161,59.0057,58.8962,58.9659,458785.0
2023-12-15 09:30:00,59.65,60.09,59.38,59.63,1292053.0,59.3439,59.7817,59.0753,59.324,1292053.0
2023-12-15 09:35:00,59.59,59.71,59.18,59.3,134916.0,59.2842,59.4036,58.8763,58.9957,134916.0
2023-12-15 09:40:00,59.31,59.53,59.1,59.33,114250.0,59.0057,59.2245,58.7967,59.0256,114250.0
2023-12-15 09:45:00,59.36,59.46,59.18,59.36,145331.0,59.0554,59.1549,58.8763,59.0554,145331.0
2023-12-15 09:50:00,59.37,59.5,59.2,59.39,94709.0,59.0654,59.1947,58.8962,59.0853,94709.0
2023-12-15 09:55:00,59.41,59.5,59.33,59.47,137713.0,59.1052,59.1947,59.0256,59.1648,137713.0
2023-12-15 10:00:00,59.47,59.56,59.38,59.39,135321.0,59.1648,59.2544,59.0753,59.0853,135321.0
2023-12-15 10:05:00,59.38,59.74,59.38,59.69,66030.0,59.0753,59.4335,59.0753,59.3837,66030.0
2023-12-15 10:10:00,59.69,59.74,59.45,59.73,49830.0,59.3837,59.4335,59.145,59.4235,49830.0
2023-12-15 10:15:00,59.73,59.77,59.6,59.71,58908.0,59.4235,59.4633,59.2942,59.4036,58908.0
2023-12-15 10:20:00,59.71,59.83,59.7,59.81,60455.0,59.4036,59.523,59.3937,59.5031,60455.0
2023-12-15 10:25:00,59.8,60.01,59.8,60.0,91404.0,59.4932,59.7021,59.4932,59.6921,91404.0
2023-12-15 10:30:00,60.0,60.01,59.89,59.94,109792.0,59.6921,59.7021,59.5827,59.6324,109792.0
2023-12-15 10:35:00,59.94,60.08,59.9,59.99,79610.0,59.6324,59.7717,59.5926,59.6822,79610.0
2023-12-15 10:40:00,59.99,60.05,59.94,59.95,55946.0,59.6822,59.7419,59.6324,59.6424,55946.0
2023-12-15 10:45:00,59.96,60.06,59.94,60.04,46511.0,59.6523,59.7518,59.6324,59.7319,46511.0
2023-12-15 10:50:00,60.04,60.1,60.01,60.07,61470.0,59.7319,59.7916,59.7021,59.7618,61470.0
2023-12-15 10:55:00,60.08,60.08,59.99,60.06,69490.0,59.7717,59.7717,59.6822,59.7518,69490.0
2023-12-15 11:00:00,60.06,60.12,60.02,60.1,74087.0,59.7518,59.8115,59.712,59.7916,74087.0
2023-12-15 11:05:00,60.1,60.11,59.99,60.07,64628.0,59.7916,59.8016,59.6822,59.7618,64628.0
2023-12-15 11:10:00,60.09,60.12,59.98,60.1,79950.0,59.7817,59.8115,59.6722,59.7916,79950.0
2023-12-15 11:15:00,60.09,60.11,59.99,60.07,62257.0,59.7817,59.8016,59.6822,59.7618,62257.0
2023-12-15 11:20:00,60.08,60.21,60.08,60.18,73765.0,59.7717,59.9011,59.7717,59.8712,73765.0
2023-12-15 11:25:00,60.17,60.22,60.14,60.21,40593.0,59.8613,59.911,59.8314,59.9011,40593.0
2023-12-15 11:30:00,60.21,60.28,60.18,60.2,56636.0,59.9011,59.9707,59.8712,59.8911,56636.0
2023-12-15 11:35:00,60.2,60.28,60.17,60.18,42487.0,59.8911,59.9707,59.8613,59.8712,42487.0
2023-12-15 11:40:00,60.17,60.17,59.99,60.1,56254.0,59.8613,59.8613,59.6822,59.7916,56254.0
2023-12-15 11:45:00,60.09,60.09,60.02,60.03,29718.0,59.7817,59.7817,59.712,59.722,29718.0
2023-12-15 11:50:00,60.04,60.11,60.02,60.08,45350.0,59.7319,59.8016,59.712,59.7717,45350.0
2023-12-15 11:55:00,60.08,60.22,60.06,60.2,47935.0,59.7717,59.911,59.7518,59.8911,47935.0
2023-12-15 12:00:00,60.21,60.23,60.01,60.01,40626.0,59.9011,59.9209,59.7021,59.7021,40626.0
2023-12-15 12:05:00,60.04,60.08,59.96,59.98,47001.0,59.7319,59.7717,59.6523,59.6722,47001.0
2023-12-15 12:10:00,59.98,60.0,59.86,59.88,65301.0,59.6722,59.6921,59.5528,59.5727,65301.0
2023-12-15 12:15:00,59.89,59.91,59.79,59.89,35355.0,59.5827,59.6026,59.4832,59.5827,35355.0
2023-12-15 12:20:00,59.88,59.98,59.85,59.98,46616.0,59.5727,59.6722,59.5429,59.6722,46616.0
2023-12-15 12:25:00,59.99,60.04,59.95,60.0,72645.0,59.6822,59.7319,59.6424,59.6921,72645.0
2023-12-15 12:30:00,60.0,60.01,59.83,59.9,30051.0,59.6921,59.7021,59.523,59.5926,30051.0
2023-12-15 12:35:00,59.89,59.89,59.69,59.74,48916.0,59.5827,59.5827,59.3837,59.4335,48916.0
2023-12-15 12:40:00,59.73,59.77,59.65,59.76,44240.0,59.4235,59.4633,59.3439,59.4534,44240.0
2023-12-15 12:45:00,59.75,59.77,59.62,59.68,48982.0,59.4434,59.4633,59.3141,59.3738,48982.0
2023-12-15 12:50:00,59.67,59.69,59.57,59.6,47422.0,59.3638,59.3837,59.2643,59.2942,47422.0
2023-12-15 12:55:00,59.6,59.61,59.44,59.52,58539.0,59.2942,59.3041,59.135,59.2146,58539.0
2023-12-15 13:00:00,59.5,59.54,59.42,59.5,43356.0,59.1947,59.2345,59.1151,59.1947,43356.0
2023-12-15 13:05:00,59.51,59.59,59.47,59.51,43193.0,59.2046,59.2842,59.1648,59.2046,43193.0
2023-12-15 13:10:00,59.52,59.61,59.49,59.6,27596.0,59.2146,59.3041,59.1847,59.2942,27596.0
2023-12-15 13:15:00,59.6,59.67,59.52,59.62,41224.0,59.2942,59.3638,59.2146,59.3141,41224.0
2023-12-15 13:20:00,59.63,59.79,59.62,59.78,28369.0,59.324,59.4832,59.3141,59.4733,28369.0
2023-12-15 13:25:00,59.78,59.87,59.77,59.85,65885.0,59.4733,59.5628,59.4633,59.5429,65885.0
2023-12-15 13:30:00,59.86,59.89,59.8,59.87,49858.0,59.5528,59.5827,59.4932,59.5628,49858.0
2023-12-15 13:35:00,59.86,59.86,59.66,59.71,21667.0,59.5528,59.5528,59.3539,59.4036,21667.0
2023-12-15 13:40:00,59.7,59.7,59.46,59.47,76032.0,59.3937,59.3937,59.1549,59.1648,76032.0
2023-12-15 13:45:00,59.47,59.54,59.36,59.54,35819.0,59.1648,59.2345,59.0554,59.2345,35819.0
2023-12-15 13:50:00,59.54,59.73,59.48,59.5,63165.0,59.2345,59.4235,59.1748,59.1947,63165.0
2023-12-15 13:55:00,59.5,59.55,59.36,59.45,51497.0,59.1947,59.2444,59.0554,59.145,51497.0
2023-12-15 14:00:00,59.44,59.62,59.38,59.58,31031.0,59.135,59.3141,59.0753,59.2743,31031.0
2023-12-15 14:05:00,59.59,59.64,59.52,59.63,30859.0,59.2842,59.334,59.2146,59.324,30859.0
2023-12-15 14:10:00,59.64,59.71,59.59,59.71,66481.0,59.334,59.4036,59.2842,59.4036,66481.0
2023-12-15 14:15:00,59.72,59.83,59.68,59.81,91965.0,59.4136,59.523,59.3738,59.5031,91965.0
2023-12-15 14:20:00,59.81,59.85,59.63,59.63,170847.0,59.5031,59.5429,59.324,59.324,170847.0
2023-12-15 14:25:00,59.62,59.67,59.54,59.54,31600.0,59.3141,59.3638,59.2345,59.2345,31600.0
2023-12-15 14:30:00,59.55,59.75,59.54,59.69,32332.0,59.2444,59.4434,59.2345,59.3837,32332.0
2023-12-15 14:35:00,59.69,59.75,59.64,59.65,27771.0,59.3837,59.4434,59.334,59.3439,27771.0
2023-12-15 14:40:00,59.66,59.73,59.61,59.72,34010.0,59.3539,59.4235,59.3041,59.4136,34010.0
2023-12-15 14:45:00,59.71,59.73,59.6,59.64,22687.0,59.4036,59.4235,59.2942,59.334,22687.0
2023-12-15 14:50:00,59.64,59.71,59.64,59.67,30710.0,59.334,59.4036,59.334,59.3638,30710.0
2023-12-15 14:55:00,59.68,59.68,59.58,59.66,55260.0,59.3738,59.3738,59.2743,59.3539,55260.0
2023-12-15 15:00:00,59.67,59.75,59.59,59.68,42040.0,59.3638,59.4434,59.2842,59.3738,42040.0
2023-12-15 15:05:00,59.68,59.68,59.49,59.51,43127.0,59.3738,59.3738,59.1847,59.2046,43127.0
2023-12-15 15:10:00,59.51,59.58,59.47,59.5,38690.0,59.2046,59.2743,59.1648,59.1947,38690.0
2023-12-15 15:15:00,59.49,59.51,59.41,59.45,51819.0,59.1847,59.2046,59.1052,59.145,51819.0
2023-12-15 15:20:00,59.44,59.5,59.42,59.46,50493.0,59.135,59.1947,59.1151,59.1549,50493.0
2023-12-15 15:25:00,59.46,59.49,59.41,59.46,64550.0,59.1549,59.1847,59.1052,59.1549,64550.0
2023-12-15 15:30:00,59.47,59.53,59.42,59.43,57702.0,59.1648,59.2245,59.1151,59.1251,57702.0
2023-12-15 15:35:00,59.43,59.44,59.35,59.42,50794.0,59.1251,59.135,59.0455,59.1151,50794.0
2023-12-15 15:40:00,59.42,59.44,59.36,59.4,66149.0,59.1151,59.135,59.0554,59.0952,66149.0
2023-12-15 15:45:00,59.4,59.5,59.38,59.5,80007.0,59.0952,59.1947,59.0753,59.1947,80007.0
2023-12-15 15:50:00,59.5,59.75,59.5,59.75,346485.0,59.1947,59.4434,59.1947,59.4434,346485.0
2023-12-15 15:55:00,59.75,59.75,59.56,59.57,474562.0,59.4434,59.4434,59.2544,59.2643,474562.0
2023-12-18 09:30:00,59.51,59.6,58.93,58.98,182991.0,59.2046,59.2942,58.6276,58.6774,182991.0
2023-12-18 09:35:00,58.99,59.28,58.89,59.05,103174.0,58.6873,58.9758,58.5878,58.747,103174.0
2023-12-18 09:40:00,59.04,59.26,59.0,59.24,90973.0,58.7371,58.9559,58.6973,58.936,90973.0
2023-12-18 09:45:00,59.24,59.33,59.08,59.12,84695.0,58.936,59.0256,58.7768,58.8166,84695.0
2023-12-18 09:50:00,59.1,59.21,59.06,59.17,56123.0,58.7967,58.9062,58.757,58.8664,56123.0
2023-12-18 09:55:00,59.17,59.28,59.02,59.23,90676.0,58.8664,58.9758,58.7172,58.9261,90676.0
2023-12-18 10:00:00,59.25,59.49,59.24,59.36,88662.0,58.946,59.1847,58.936,59.0554,88662.0
2023-12-18 10:05:00,59.34,59.37,59.21,59.21,73038.0,59.0355,59.0654,58.9062,58.9062,73038.0
2023-12-18 10:10:00,59.21,59.29,59.02,59.08,86138.0,58.9062,58.9858,58.7172,58.7768,86138.0
2023-12-18 10:15:00,59.08,59.16,58.98,59.03,73605.0,58.7768,58.8564,58.6774,58.7271,73605.0
2023-12-18 10:20:00,59.03,59.08,58.89,58.95,62851.0,58.7271,58.7768,58.5878,58.6475,62851.0
2023-12-18 10:25:00,58.98,58.98,58.84,58.84,47197.0,58.6774,58.6774,58.5381,58.5381,47197.0
2023-12-18 10:30:00,58.85,58.9,58.77,58.88,71707.0,58.548,58.5978,58.4684,58.5779,71707.0
2023-12-18 10:35:00,58.88,58.92,58.78,58.83,39207.0,58.5779,58.6177,58.4784,58.5281,39207.0
2023-12-18 10:40:00,58.83,58.89,58.75,58.89,49498.0,58.5281,58.5878,58.4485,58.5878,49498.0
2023-12-18 10:45:00,58.9,58.9,58.68,58.76,85350.0,58.5978,58.5978,58.3789,58.4585,85350.0
2023-12-18 10:50:00,58.77,58.79,58.73,58.75,36597.0,58.4684,58.4883,58.4286,58.4485,36597.0
2023-12-18 10:55:00,58.76,58.77,58.51,58.63,186410.0,58.4585,58.4684,58.2098,58.3292,186410.0
2023-12-18 11:00:00,58.63,58.64,58.46,58.47,75947.0,58.3292,58.3391,58.16,58.17,75947.0
2023-12-18 11:05:00,58.45,58.55,58.37,58.54,50452.0,58.1501,58.2496,58.0705,58.2396,50452.0
2023-12-18 11:10:00,58.55,58.77,58.53,58.61,69039.0,58.2496,58.4684,58.2297,58.3093,69039.0
2023-12-18 11:15:00,58.62,58.81,58.61,58.76,57254.0,58.3192,58.5082,58.3093,58.4585,57254.0
2023-12-18 11:20:00,58.76,58.79,58.69,58.75,31132.0,58.4585,58.4883,58.3888,58.4485,31132.0
2023-12-18 11:25:00,58.75,58.78,58.7,58.77,38493.0,58.4485,58.4784,58.3988,58.4684,38493.0
2023-12-18 11:30:00,58.75,58.84,58.7,58.84,26138.0,58.4485,58.5381,58.3988,58.5381,26138.0
2023-12-18 11:35:00,58.84,58.89,58.81,58.89,62528.0,58.5381,58.5878,58.5082,58.5878,62528.0
2023-12-18 11:40:00,58.87,59.04,58.86,59.03,38663.0,58.5679,58.7371,58.558,58.7271,38663.0
2023-12-18 11:45:00,59.03,59.08,59.0,59.0,27615.0,58.7271,58.7768,58.6973,58.6973,27615.0
2023-12-18 11:50:00,59.0,59.07,58.94,58.99,51734.0,58.6973,58.7669,58.6376,58.6873,51734.0
2023-12-18 11:55:00,58.99,59.03,58.93,58.98,22261.0,58.6873,58.7271,58.6276,58.6774,22261.0
2023-12-18 12:00:00,58.98,59.1,58.96,59.01,41701.0,58.6774,58.7967,58.6575,58.7072,41701.0
2023-12-18 12:05:00,59.01,59.07,58.99,59.07,29250.0,58.7072,58.7669,58.6873,58.7669,29250.0
2023-12-18 12:10:00,59.06,59.17,59.06,59.1,26412.0,58.757,58.8664,58.757,58.7967,26412.0
2023-12-18 12:15:00,59.1,59.23,59.1,59.23,72848.0,58.7967,58.9261,58.7967,58.9261,72848.0
2023-12-18 12:20:00,59.21,59.23,59.15,59.16,52816.0,58.9062,58.9261,58.8465,58.8564,52816.0
2023-12-18 12:25:00,59.17,59.22,59.11,59.15,50704.0,58.8664,58.9161,58.8067,58.8465,50704.0
2023-12-18 12:30:00,59.16,59.29,59.15,59.28,34127.0,58.8564,58.9858,58.8465,58.9758,34127.0
2023-12-18 12:35:00,59.29,59.34,59.25,59.31,55718.0,58.9858,59.0355,58.946,59.0057,55718.0
2023-12-18 12:40:00,59.3,59.34,59.25,59.29,46348.0,58.9957,59.0355,58.946,58.9858,46348.0
2023-12-18 12:45:00,59.28,59.37,59.26,59.36,27261.0,58.9758,59.0654,58.9559,59.0554,27261.0
2023-12-18 12:50:00,59.37,59.37,59.28,59.34,49503.0,59.0654,59.0654,58.9758,59.0355,49503.0
2023-12-18 12:55:00,59.33,59.36,59.28,59.32,22695.0,59.0256,59.0554,58.9758,59.0156,22695.0
2023-12-18 13:00:00,59.32,59.36,59.19,59.25,43541.0,59.0156,59.0554,58.8863,58.946,43541.0
2023-12-18 13:05:00,59.25,59.33,59.23,59.33,23898.0,58.946,59.0256,58.9261,59.0256,23898.0
2023-12-18 13:10:00,59.33,59.34,59.26,59.32,21511.0,59.0256,59.0355,58.9559,59.0156,21511.0
2023-12-18 13:15:00,59.32,59.4,59.24,59.36,38737.0,59.0156,59.0952,58.936,59.0554,38737.0
2023-12-18 13:20:00,59.37,59.43,59.35,59.35,27530.0,59.0654,59.1251,59.0455,59.0455,27530.0
2023-12-18 13:25:00,59.35,59.47,59.32,59.45,64423.0,59.0455,59.1648,59.0156,59.145,64423.0
2023-12-18 13:30:00,59.46,59.48,59.39,59.43,21411.0,59.1549,59.1748,59.0853,59.1251,21411.0
2023-12-18 13:35:00,59.42,59.49,59.41,59.47,27488.0,59.1151,59.1847,59.1052,59.1648,27488.0
2023-12-18 13:40:00,59.47,59.51,59.4,59.44,28980.0,59.1648,59.2046,59.0952,59.135,28980.0
2023-12-18 13:45:00,59.43,59.66,59.43,59.66,86290.0,59.1251,59.3539,59.1251,59.3539,86290.0
2023-12-18 13:50:00,59.67,59.67,59.57,59.6,46355.0,59.3638,59.3638,59.2643,59.2942,46355.0
2023-12-18 13:55:00,59.6,59.68,59.57,59.65,31179.0,59.2942,59.3738,59.2643,59.3439,31179.0
2023-12-18 14:00:00,59.66,59.69,59.63,59.65,21626.0,59.3539,59.3837,59.324,59.3439,21626.0
2023-12-18 14:05:00,59.66,59.66,59.59,59.66,24677.0,59.3539,59.3539,59.2842,59.3539,24677.0
2023-12-18 14:10:00,59.65,59.72,59.63,59.7,17495.0,59.3439,59.4136,59.324,59.3937,17495.0
2023-12-18 14:15:00,59.71,59.72,59.66,59.68,30807.0,59.4036,59.4136,59.3539,59.3738,30807.0
2023-12-18 14:20:00,59.69,59.8,59.68,59.73,35098.0,59.3837,59.4932,59.3738,59.4235,35098.0
2023-12-18 14:25:00,59.72,59.84,59.72,59.75,85361.0,59.4136,59.5329,59.4136,59.4434,85361.0
2023-12-18 14:30:00,59.76,59.76,59.68,59.74,44704.0,59.4534,59.4534,59.3738,59.4335,44704.0
2023-12-18 14:35:00,59.75,59.82,59.75,59.8,24950.0,59.4434,59.5131,59.4434,59.4932,24950.0
2023-12-18 14:40:00,59.8,59.84,59.76,59.81,26320.0,59.4932,59.5329,59.4534,59.5031,26320.0
2023-12-18 14:45:00,59.82,59.88,59.78,59.88,40404.0,59.5131,59.5727,59.4733,59.5727,40404.0
2023-12-18 14:50:00,59.88,59.89,59.82,59.84,34029.0,59.5727,59.5827,59.5131,59.5329,34029.0
2023-12-18 14:55:00,59.83,59.87,59.79,59.79,29745.0,59.523,59.5628,59.4832,59.4832,29745.0
2023-12-18 15:00:00,59.79,59.88,59.74,59.86,29583.0,59.4832,59.5727,59.4335,59.5528,29583.0
2023-12-18 15:05:00,59.87,59.92,59.84,59.88,35963.0,59.5628,59.6125,59.5329,59.5727,35963.0
2023-12-18 15:10:00,59.89,59.89,59.82,59.86,40666.0,59.5827,59.5827,59.5131,59.5528,40666.0
2023-12-18 15:15:00,59.86,59.91,59.85,59.88,34322.0,59.5528,59.6026,59.5429,59.5727,34322.0
2023-12-18 15:20:00,59.87,59.93,59.87,59.92,38870.0,59.5628,59.6225,59.5628,59.6125,38870.0
2023-12-18 15:25:00,59.91,59.93,59.86,59.92,47441.0,59.6026,59.6225,59.5528,59.6125,47441.0
2023-12-18 15:30:00,59.93,59.93,59.8,59.8,84147.0,59.6225,59.6225,59.4932,59.4932,84147.0
2023-12-18 15:35:00,59.8,59.8,59.71,59.74,51150.0,59.4932,59.4932,59.4036,59.4335,51150.0
2023-12-18 15:40:00,59.74,59.79,59.71,59.75,110761.0,59.4335,59.4832,59.4036,59.4434,110761.0
2023-12-18 15:45:00,59.75,59.76,59.6,59.67,138327.0,59.4434,59.4534,59.2942,59.3638,138327.0
2023-12-18 15:50:00,59.66,59.74,59.62,59.72,178341.0,59.3539,59.4335,59.3141,59.4136,178341.0
2023-12-18 15:55:00,59.7,59.76,59.65,59.75,519919.0,59.3937,59.4534,59.3439,59.4434,519919.0
2023-12-19 09:30:00,59.62,59.82,59.26,59.36,160398.0,59.3141,59.5131,58.9559,59.0554,160398.0
2023-12-19 09:35:00,59.38,59.67,59.37,59.45,67597.0,59.0753,59.3638,59.0654,59.145,67597.0
2023-12-19 09:40:00,59.43,59.92,59.4,59.79,68908.0,59.1251,59.6125,59.0952,59.4832,68908.0
2023-12-19 09:45:00,59.77,59.79,59.53,59.55,90936.0,59.4633,59.4832,59.2245,59.2444,90936.0
2023-12-19 09:50:00,59.56,59.62,59.38,59.48,78341.0,59.2544,59.3141,59.0753,59.1748,78341.0
2023-12-19 09:55:00,59.5,59.59,59.42,59.47,91660.0,59.1947,59.2842,59.1151,59.1648,91660.0
2023-12-19 10:00:00,59.47,59.47,59.14,59.27,97253.0,59.1648,59.1648,58.8365,58.9659,97253.0
2023-12-19 10:05:00,59.26,59.26,59.07,59.12,64861.0,58.9559,58.9559,58.7669,58.8166,64861.0
2023-12-19 10:10:00,59.12,59.38,59.11,59.3,106126.0,58.8166,59.0753,58.8067,58.9957,106126.0
2023-12-19 10:15:00,59.31,59.4,59.27,59.4,63960.0,59.0057,59.0952,58.9659,59.0952,63960.0
2023-12-19 10:20:00,59.4,59.5,59.28,59.34,45666.0,59.0952,59.1947,58.9758,59.0355,45666.0
2023-12-19 10:25:00,59.32,59.52,59.31,59.36,59369.0,59.0156,59.2146,59.0057,59.0554,59369.0
2023-12-19 10:30:00,59.36,59.44,59.32,59.37,33219.0,59.0554,59.135,59.0156,59.0654,33219.0
2023-12-19 10:35:00,59.35,59.37,59.24,59.25,36753.0,59.0455,59.0654,58.936,58.946,36753.0
2023-12-19 10:40:00,59.25,59.26,59.1,59.17,70333.0,58.946,58.9559,58.7967,58.8664,70333.0
2023-12-19 10:45:00,59.19,59.32,59.15,59.3,55564.0,58.8863,59.0156,58.8465,58.9957,55564.0
2023-12-19 10:50:00,59.31,59.45,59.28,59.43,23205.0,59.0057,59.145,58.9758,59.1251,23205.0
2023-12-19 10:55:00,59.43,59.48,59.41,59.47,26794.0,59.1251,59.1748,59.1052,59.1648,26794.0
2023-12-19 11:00:00,59.48,59.52,59.37,59.48,34534.0,59.1748,59.2146,59.0654,59.1748,34534.0
2023-12-19 11:05:00,59.47,59.5,59.43,59.47,33522.0,59.1648,59.1947,59.1251,59.1648,33522.0
2023-12-19 11:10:00,59.49,59.51,59.44,59.5,30342.0,59.1847,59.2046,59.135,59.1947,30342.0
2023-12-19 11:15:00,59.51,59.6,59.49,59.54,27168.0,59.2046,59.2942,59.1847,59.2345,27168.0
2023-12-19 11:20:00,59.54,59.57,59.46,59.5,20707.0,59.2345,59.2643,59.1549,59.1947,20707.0
2023-12-19 11:25:00,59.5,59.58,59.41,59.56,25814.0,59.1947,59.2743,59.1052,59.2544,25814.0
2023-12-19 11:30:00,59.56,59.62,59.46,59.57,31256.0,59.2544,59.3141,59.1549,59.2643,31256.0
2023-12-19 11:35:00,59.58,59.7,59.55,59.69,20634.0,59.2743,59.3937,59.2444,59.3837,20634.0
2023-12-19 11:40:00,59.7,59.76,59.69,59.74,17150.0,59.3937,59.4534,59.3837,59.4335,17150.0
2023-12-19 11:45:00,59.74,59.75,59.65,59.67,23476.0,59.4335,59.4434,59.3439,59.3638,23476.0
2023-12-19 11:50:00,59.68,59.7,59.55,59.69,21947.0,59.3738,59.3937,59.2444,59.3837,21947.0
2023-12-19 11:55:00,59.68,59.69,59.54,59.54,14782.0,59.3738,59.3837,59.2345,59.2345,14782.0
2023-12-19 12:00:00,59.51,59.61,59.46,59.56,21380.0,59.2046,59.3041,59.1549,59.2544,21380.0
2023-12-19 12:05:00,59.57,59.66,59.54,59.57,18294.0,59.2643,59.3539,59.2345,59.2643,18294.0
2023-12-19 12:10:00,59.57,59.61,59.53,59.6,17751.0,59.2643,59.3041,59.2245,59.2942,17751.0
2023-12-19 12:15:00,59.61,59.69,59.59,59.66,18338.0,59.3041,59.3837,59.2842,59.3539,18338.0
2023-12-19 12:20:00,59.68,59.69,59.6,59.66,12397.0,59.3738,59.3837,59.2942,59.3539,12397.0
2023-12-19 12:25:00,59.66,59.76,59.65,59.72,18598.0,59.3539,59.4534,59.3439,59.4136,18598.0
2023-12-19 12:30:00,59.71,59.75,59.7,59.73,14987.0,59.4036,59.4434,59.3937,59.4235,14987.0
2023-12-19 12:35:00,59.74,59.79,59.71,59.76,23455.0,59.4335,59.4832,59.4036,59.4534,23455.0
2023-12-19 12:40:00,59.77,59.77,59.71,59.73,9777.0,59.4633,59.4633,59.4036,59.4235,9777.0
2023-12-19 12:45:00,59.73,59.83,59.73,59.79,21969.0,59.4235,59.523,59.4235,59.4832,21969.0
2023-12-19 12:50:00,59.79,59.87,59.79,59.81,23256.0,59.4832,59.5628,59.4832,59.5031,23256.0
2023-12-19 12:55:00,59.81,59.84,59.78,59.83,26946.0,59.5031,59.5329,59.4733,59.523,26946.0
2023-12-19 13:00:00,59.83,59.86,59.74,59.78,14813.0,59.523,59.5528,59.4335,59.4733,14813.0
2023-12-19 13:05:00,59.79,59.8,59.64,59.64,24711.0,59.4832,59.4932,59.334,59.334,24711.0
2023-12-19 13:10:00,59.65,59.73,59.6,59.69,21717.0,59.3439,59.4235,59.2942,59.3837,21717.0
2023-12-19 13:15:00,59.69,59.7,59.62,59.64,18287.0,59.3837,59.3937,59.3141,59.334,18287.0
2023-12-19 13:20:00,59.62,59.67,59.62,59.67,12982.0,59.3141,59.3638,59.3141,59.3638,12982.0
2023-12-19 13:25:00,59.67,59.7,59.63,59.7,23919.0,59.3638,59.3937,59.324,59.3937,23919.0
2023-12-19 13:30:00,59.71,59.73,59.62,59.67,11444.0,59.4036,59.4235,59.3141,59.3638,11444.0
2023-12-19 13:35:00,59.68,59.69,59.59,59.65,19369.0,59.3738,59.3837,59.2842,59.3439,19369.0
2023-12-19 13:40:00,59.67,59.73,59.64,59.65,7773.0,59.3638,59.4235,59.334,59.3439,7773.0
2023-12-19 13:45:00,59.65,59.7,59.64,59.7,9863.0,59.3439,59.3937,59.334,59.3937,9863.0
2023-12-19 13:50:00,59.7,59.7,59.62,59.65,16628.0,59.3937,59.3937,59.3141,59.3439,16628.0
2023-12-19 13:55:00,59.64,59.65,59.56,59.65,16193.0,59.334,59.3439,59.2544,59.3439,16193.0
2023-12-19 14:00:00,59.65,59.67,59.61,59.63,12728.0,59.3439,59.3638,59.3041,59.324,12728.0
2023-12-19 14:05:00,59.64,59.68,59.62,59.67,12036.0,59.334,59.3738,59.3141,59.3638,12036.0
2023-12-19 14:10:00,59.69,59.72,59.65,59.67,13858.0,59.3837,59.4136,59.3439,59.3638,13858.0
2023-12-19 14:15:00,59.68,59.75,59.67,59.73,12739.0,59.3738,59.4434,59.3638,59.4235,12739.0
2023-12-19 14:20:00,59.71,59.72,59.63,59.66,25311.0,59.4036,59.4136,59.324,59.3539,25311.0
2023-12-19 14:25:00,59.65,59.69,59.64,59.68,10608.0,59.3439,59.3837,59.334,59.3738,10608.0
2023-12-19 14:30:00,59.69,59.71,59.63,59.68,12035.0,59.3837,59.4036,59.324,59.3738,12035.0
2023-12-19 14:35:00,59.68,59.71,59.64,59.67,15678.0,59.3738,59.4036,59.334,59.3638,15678.0
2023-12-19 14:40:00,59.66,59.7,59.59,59.68,28403.0,59.3539,59.3937,59.2842,59.3738,28403.0
2023-12-19 14:45:00,59.66,59.69,59.64,59.66,9658.0,59.3539,59.3837,59.334,59.3539,9658.0
2023-12-19 14:50:00,59.65,59.69,59.65,59.67,14030.0,59.3439,59.3837,59.3439,59.3638,14030.0
2023-12-19 14:55:00,59.67,59.69,59.65,59.67,11114.0,59.3638,59.3837,59.3439,59.3638,11114.0
2023-12-19 15:00:00,59.66,59.74,59.65,59.67,25798.0,59.3539,59.4335,59.3439,59.3638,25798.0
2023-12-19 15:05:00,59.66,59.71,59.59,59.65,71298.0,59.3539,59.4036,59.2842,59.3439,71298.0
2023-12-19 15:10:00,59.63,59.72,59.62,59.72,25127.0,59.324,59.4136,59.3141,59.4136,25127.0
2023-12-19 15:15:00,59.72,59.72,59.67,59.69,14453.0,59.4136,59.4136,59.3638,59.3837,14453.0
2023-12-19 15:20:00,59.69,59.73,59.66,59.67,25557.0,59.3837,59.4235,59.3539,59.3638,25557.0
2023-12-19 15:25:00,59.67,59.67,59.56,59.65,21778.0,59.3638,59.3638,59.2544,59.3439,21778.0
2023-12-19 15:30:00,59.65,59.65,59.54,59.61,38582.0,59.3439,59.3439,59.2345,59.3041,38582.0
2023-12-19 15:35:00,59.6,59.61,59.53,59.55,28362.0,59.2942,59.3041,59.2245,59.2444,28362.0
2023-12-19 15:40:00,59.54,59.59,59.52,59.54,30624.0,59.2345,59.2842,59.2146,59.2345,30624.0
2023-12-19 15:45:00,59.54,59.54,59.46,59.48,44039.0,59.2345,59.2345,59.1549,59.1748,44039.0
2023-12-19 15:50:00,59.49,59.63,59.48,59.56,146683.0,59.1847,59.324,59.1748,59.2544,146683.0
2023-12-19 15:55:00,59.55,59.69,59.54,59.68,311194.0,59.2444,59.3837,59.2345,59.3738,311194.0
2023-12-20 09:30:00,59.32,59.64,58.94,59.63,133636.0,59.0156,59.334,58.6376,59.324,133636.0
2023-12-20 09:35:00,59.63,60.53,59.6,60.46,489171.0,59.324,60.2194,59.2942,60.1498,489171.0
2023-12-20 09:40:00,60.47,60.6,60.14,60.15,281391.0,60.1597,60.289,59.8314,59.8414,281391.0
2023-12-20 09:45:00,60.17,60.23,59.58,59.63,186927.0,59.8613,59.9209,59.2743,59.324,186927.0
2023-12-20 09:50:00,59.64,59.68,59.53,59.58,94909.0,59.334,59.3738,59.2245,59.2743,94909.0
2023-12-20 09:55:00,59.58,59.69,59.39,59.4,109215.0,59.2743,59.3837,59.0853,59.0952,109215.0
2023-12-20 10:00:00,59.38,59.61,59.32,59.54,94505.0,59.0753,59.3041,59.0156,59.2345,94505.0
2023-12-20 10:05:00,59.54,59.61,59.5,59.57,63674.0,59.2345,59.3041,59.1947,59.2643,63674.0
2023-12-20 10:10:00,59.56,59.58,59.39,59.55,106032.0,59.2544,59.2743,59.0853,59.2444,106032.0
2023-12-20 10:15:00,59.56,59.62,59.46,59.57,130656.0,59.2544,59.3141,59.1549,59.2643,130656.0
2023-12-20 10:20:00,59.58,59.8,59.58,59.77,81734.0,59.2743,59.4932,59.2743,59.4633,81734.0
2023-12-20 10:25:00,59.77,59.8,59.64,59.7,73101.0,59.4633,59.4932,59.334,59.3937,73101.0
2023-12-20 10:30:00,59.7,59.85,59.7,59.79,43118.0,59.3937,59.5429,59.3937,59.4832,43118.0
2023-12-20 10:35:00,59.8,59.9,59.75,59.85,44499.0,59.4932,59.5926,59.4434,59.5429,44499.0
2023-12-20 10:40:00,59.8,59.87,59.71,59.82,45293.0,59.4932,59.5628,59.4036,59.5131,45293.0
2023-12-20 10:45:00,59.82,59.94,59.75,59.82,42071.0,59.5131,59.6324,59.4434,59.5131,42071.0
2023-12-20 10:50:00,59.82,59.84,59.71,59.72,36012.0,59.5131,59.5329,59.4036,59.4136,36012.0
2023-12-20 10:55:00,59.72,59.81,59.71,59.77,26324.0,59.4136,59.5031,59.4036,59.4633,26324.0
2023-12-20 11:00:00,59.76,59.89,59.75,59.78,45591.0,59.4534,59.5827,59.4434,59.4733,45591.0
2023-12-20 11:05:00,59.78,59.78,59.56,59.58,46622.0,59.4733,59.4733,59.2544,59.2743,46622.0
2023-12-20 11:10:00,59.58,59.63,59.52,59.54,36426.0,59.2743,59.324,59.2146,59.2345,36426.0
2023-12-20 11:15:00,59.53,59.64,59.52,59.63,27401.0,59.2245,59.334,59.2146,59.324,27401.0
2023-12-20 11:20:00,59.62,59.71,59.62,59.67,26971.0,59.3141,59.4036,59.3141,59.3638,26971.0
2023-12-20 11:25:00,59.66,59.67,59.56,59.57,20662.0,59.3539,59.3638,59.2544,59.2643,20662.0
2023-12-20 11:30:00,59.59,59.64,59.5,59.63,49006.0,59.2842,59.334,59.1947,59.324,49006.0
2023-12-20 11:35:00,59.65,59.7,59.62,59.7,10028.0,59.3439,59.3937,59.3141,59.3937,10028.0
2023-12-20 11:40:00,59.7,59.76,59.65,59.76,16669.0,59.3937,59.4534,59.3439,59.4534,16669.0
2023-12-20 11:45:00,59.77,59.83,59.73,59.79,15355.0,59.4633,59.523,59.4235,59.4832,15355.0
2023-12-20 11:50:00,59.79,59.85,59.79,59.82,19056.0,59.4832,59.5429,59.4832,59.5131,19056.0
2023-12-20 11:55:00,59.82,59.85,59.72,59.72,18258.0,59.5131,59.5429,59.4136,59.4136,18258.0
2023-12-20 12:00:00,59.74,59.9,59.74,59.88,43331.0,59.4335,59.5926,59.4335,59.5727,43331.0
2023-12-20 12:05:00,59.88,59.88,59.68,59.7,51260.0,59.5727,59.5727,59.3738,59.3937,51260.0
2023-12-20 12:10:00,59.7,59.76,59.69,59.75,14963.0,59.3937,59.4534,59.3837,59.4434,14963.0
2023-12-20 12:15:00,59.76,59.8,59.71,59.72,25816.0,59.4534,59.4932,59.4036,59.4136,25816.0
2023-12-20 12:20:00,59.71,59.79,59.68,59.76,15175.0,59.4036,59.4832,59.3738,59.4534,15175.0
2023-12-20 12:25:00,59.78,59.81,59.77,59.78,14387.0,59.4733,59.5031,59.4633,59.4733,14387.0
2023-12-20 12:30:00,59.79,59.81,59.62,59.71,25778.0,59.4832,59.5031,59.3141,59.4036,25778.0
2023-12-20 12:35:00,59.71,59.73,59.67,59.71,35121.0,59.4036,59.4235,59.3638,59.4036,35121.0
2023-12-20 12:40:00,59.72,59.77,59.68,59.69,20288.0,59.4136,59.4633,59.3738,59.3837,20288.0
2023-12-20 12:45:00,59.69,59.7,59.63,59.67,35372.0,59.3837,59.3937,59.324,59.3638,35372.0
2023-12-20 12:50:00,59.67,59.68,59.61,59.63,35230.0,59.3638,59.3738,59.3041,59.324,35230.0
2023-12-20 12:55:00,59.64,59.68,59.61,59.64,44565.0,59.334,59.3738,59.3041,59.334,44565.0
2023-12-20 13:00:00,59.64,59.64,59.55,59.63,35613.0,59.334,59.334,59.2444,59.324,35613.0
2023-12-20 13:05:00,59.62,59.72,59.61,59.7,18346.0,59.3141,59.4136,59.3041,59.3937,18346.0
2023-12-20 13:10:00,59.69,59.71,59.63,59.65,11936.0,59.3837,59.4036,59.324,59.3439,11936.0
2023-12-20 13:15:00,59.64,59.72,59.62,59.71,20698.0,59.334,59.4136,59.3141,59.4036,20698.0
2023-12-20 13:20:00,59.71,59.74,59.63,59.64,25619.0,59.4036,59.4335,59.324,59.334,25619.0
2023-12-20 13:25:00,59.63,59.67,59.61,59.65,26150.0,59.324,59.3638,59.3041,59.3439,26150.0
2023-12-20 13:30:00,59.65,59.72,59.64,59.72,11607.0,59.3439,59.4136,59.334,59.4136,11607.0
2023-12-20 13:35:00,59.72,59.72,59.64,59.65,17168.0,59.4136,59.4136,59.334,59.3439,17168.0
2023-12-20 13:40:00,59.63,59.64,59.55,59.61,21674.0,59.324,59.334,59.2444,59.3041,21674.0
2023-12-20 13:45:00,59.61,59.63,59.57,59.6,16096.0,59.3041,59.324,59.2643,59.2942,16096.0
2023-12-20 13:50:00,59.6,59.6,59.53,59.57,23491.0,59.2942,59.2942,59.2245,59.2643,23491.0
2023-12-20 13:55:00,59.55,59.61,59.48,59.58,20277.0,59.2444,59.3041,59.1748,59.2743,20277.0
2023-12-20 14:00:00,59.57,59.59,59.4,59.41,42880.0,59.2643,59.2842,59.0952,59.1052,42880.0
2023-12-20 14:05:00,59.41,59.47,59.4,59.41,13056.0,59.1052,59.1648,59.0952,59.1052,13056.0
2023-12-20 14:10:00,59.41,59.51,59.41,59.51,19298.0,59.1052,59.2046,59.1052,59.2046,19298.0
2023-12-20 14:15:00,59.5,59.53,59.45,59.46,9393.0,59.1947,59.2245,59.145,59.1549,9393.0
2023-12-20 14:20:00,59.45,59.46,59.36,59.36,27695.0,59.145,59.1549,59.0554,59.0554,27695.0
2023-12-20 14:25:00,59.36,59.37,59.23,59.25,31843.0,59.0554,59.0654,58.9261,58.946,31843.0
2023-12-20 14:30:00,59.24,59.24,59.11,59.14,39303.0,58.936,58.936,58.8067,58.8365,39303.0
2023-12-20 14:35:00,59.16,59.19,58.88,58.91,63157.0,58.8564,58.8863,58.5779,58.6077,63157.0
2023-12-20 14:40:00,58.86,59.03,58.74,58.74,49063.0,58.558,58.7271,58.4386,58.4386,49063.0
2023-12-20 14:45:00,58.73,58.81,58.49,58.57,87618.0,58.4286,58.5082,58.1899,58.2695,87618.0
2023-12-20 14:50:00,58.6,58.62,58.09,58.5,125142.0,58.2993,58.3192,57.7919,58.1998,125142.0
2023-12-20 14:55:00,58.52,58.53,58.17,58.17,57034.0,58.2197,58.2297,57.8715,57.8715,57034.0
2023-12-20 15:00:00,58.19,58.29,57.88,57.9,120062.0,57.8914,57.9909,57.583,57.6029,120062.0
2023-12-20 15:05:00,57.9,57.99,57.67,57.88,123060.0,57.6029,57.6924,57.3741,57.583,123060.0
2023-12-20 15:10:00,57.87,58.12,57.85,57.88,121956.0,57.5731,57.8218,57.5532,57.583,121956.0
2023-12-20 15:15:00,57.88,58.25,57.88,58.15,88812.0,57.583,57.9511,57.583,57.8516,88812.0
2023-12-20 15:20:00,58.15,58.25,57.98,57.98,78598.0,57.8516,57.9511,57.6825,57.6825,78598.0
2023-12-20 15:25:00,57.96,58.05,57.77,57.78,90964.0,57.6626,57.7521,57.4736,57.4835,90964.0
2023-12-20 15:30:00,57.77,57.93,57.69,57.84,131825.0,57.4736,57.6327,57.394,57.5432,131825.0
2023-12-20 15:35:00,57.84,57.84,57.68,57.68,125909.0,57.5432,57.5432,57.384,57.384,125909.0
2023-12-20 15:40:00,57.69,57.87,57.67,57.82,148443.0,57.394,57.5731,57.3741,57.5233,148443.0
2023-12-20 15:45:00,57.82,57.86,57.67,57.76,179376.0,57.5233,57.5631,57.3741,57.4636,179376.0
2023-12-20 15:50:00,57.76,57.89,57.59,57.67,258512.0,57.4636,57.593,57.2945,57.3741,258512.0
2023-12-20 15:55:00,57.66,57.69,57.5,57.52,554250.0,57.3641,57.394,57.205,57.2249,554250.0
2023-12-21 09:30:00,59.25,59.64,59.01,59.54,197272.0,58.946,59.334,58.7072,59.2345,197272.0
2023-12-21 09:35:00,59.54,59.57,59.19,59.24,138957.0,59.2345,59.2643,58.8863,58.936,138957.0
2023-12-21 09:40:00,59.25,59.38,59.02,59.38,119611.0,58.946,59.0753,58.7172,59.0753,119611.0
2023-12-21 09:45:00,59.38,59.44,59.1,59.38,119060.0,59.0753,59.135,58.7967,59.0753,119060.0
2023-12-21 09:50:00,59.38,59.54,59.27,59.28,80048.0,59.0753,59.2345,58.9659,58.9758,80048.0
2023-12-21 09:55:00,59.28,59.45,59.24,59.44,94066.0,58.9758,59.145,58.936,59.135,94066.0
2023-12-21 10:00:00,59.45,59.6,59.4,59.43,128383.0,59.145,59.2942,59.0952,59.1251,128383.0
2023-12-21 10:05:00,59.43,59.54,59.37,59.52,111899.0,59.1251,59.2345,59.0654,59.2146,111899.0
2023-12-21 10:10:00,59.53,59.68,59.5,59.6,147820.0,59.2245,59.3738,59.1947,59.2942,147820.0
2023-12-21 10:15:00,59.6,59.66,59.5,59.63,75534.0,59.2942,59.3539,59.1947,59.324,75534.0
2023-12-21 10:20:00,59.67,59.86,59.59,59.64,71182.0,59.3638,59.5528,59.2842,59.334,71182.0
2023-12-21 10:25:00,59.65,59.65,59.31,59.45,77982.0,59.3439,59.3439,59.0057,59.145,77982.0
2023-12-21 10:30:00,59.49,59.61,59.43,59.55,72236.0,59.1847,59.3041,59.1251,59.2444,72236.0
2023-12-21 10:35:00,59.52,59.58,59.42,59.47,66108.0,59.2146,59.2743,59.1151,59.1648,66108.0
2023-12-21 10:40:00,59.48,59.55,59.37,59.5,49722.0,59.1748,59.2444,59.0654,59.1947,49722.0
2023-12-21 10:45:00,59.48,59.57,59.47,59.52,56965.0,59.1748,59.2643,59.1648,59.2146,56965.0
2023-12-21 10:50:00,59.51,59.54,59.43,59.47,32248.0,59.2046,59.2345,59.1251,59.1648,32248.0
2023-12-21 10:55:00,59.46,59.62,59.42,59.62,45160.0,59.1549,59.3141,59.1151,59.3141,45160.0
2023-12-21 11:00:00,59.63,59.68,59.51,59.58,42100.0,59.324,59.3738,59.2046,59.2743,42100.0
2023-12-21 11:05:00,59.58,59.63,59.47,59.53,33701.0,59.2743,59.324,59.1648,59.2245,33701.0
2023-12-21 11:10:00,59.52,59.62,59.51,59.62,27550.0,59.2146,59.3141,59.2046,59.3141,27550.0
2023-12-21 11:15:00,59.63,59.67,59.5,59.62,27277.0,59.324,59.3638,59.1947,59.3141,27277.0
2023-12-21 11:20:00,59.63,59.74,59.56,59.7,24915.0,59.324,59.4335,59.2544,59.3937,24915.0
2023-12-21 11:25:00,59.7,59.87,59.65,59.85,28739.0,59.3937,59.5628,59.3439,59.5429,28739.0
2023-12-21 11:30:00,59.85,59.89,59.78,59.89,39044.0,59.5429,59.5827,59.4733,59.5827,39044.0
2023-12-21 11:35:00,59.89,60.02,59.87,59.98,106872.0,59.5827,59.712,59.5628,59.6722,106872.0
2023-12-21 11:40:00,59.99,60.0,59.92,59.95,27631.0,59.6822,59.6921,59.6125,59.6424,27631.0
2023-12-21 11:45:00,59.95,60.02,59.87,59.88,55864.0,59.6424,59.712,59.5628,59.5727,55864.0
2023-12-21 11:50:00,59.88,59.89,59.79,59.85,39469.0,59.5727,59.5827,59.4832,59.5429,39469.0
2023-12-21 11:55:00,59.85,59.86,59.73,59.77,59727.0,59.5429,59.5528,59.4235,59.4633,59727.0
2023-12-21 12:00:00,59.78,59.79,59.57,59.57,38102.0,59.4733,59.4832,59.2643,59.2643,38102.0
2023-12-21 12:05:00,59.57,59.61,59.45,59.47,26854.0,59.2643,59.3041,59.145,59.1648,26854.0
2023-12-21 12:10:00,59.47,59.53,59.46,59.51,32574.0,59.1648,59.2245,59.1549,59.2046,32574.0
2023-12-21 12:15:00,59.51,59.6,59.51,59.55,21319.0,59.2046,59.2942,59.2046,59.2444,21319.0
2023-12-21 12:20:00,59.57,59.58,59.46,59.57,33784.0,59.2643,59.2743,59.1549,59.2643,33784.0
2023-12-21 12:25:00,59.55,59.55,59.43,59.5,20678.0,59.2444,59.2444,59.1251,59.1947,20678.0
2023-12-21 12:30:00,59.5,59.64,59.47,59.48,25699.0,59.1947,59.334,59.1648,59.1748,25699.0
2023-12-21 12:35:00,59.48,59.65,59.47,59.58,31522.0,59.1748,59.3439,59.1648,59.2743,31522.0
2023-12-21 12:40:00,59.58,59.67,59.56,59.6,27999.0,59.2743,59.3638,59.2544,59.2942,27999.0
2023-12-21 12:45:00,59.59,59.66,59.56,59.63,20293.0,59.2842,59.3539,59.2544,59.324,20293.0
2023-12-21 12:50:00,59.61,59.65,59.51,59.53,17737.0,59.3041,59.3439,59.2046,59.2245,17737.0
2023-12-21 12:55:00,59.51,59.55,59.48,59.55,30542.0,59.2046,59.2444,59.1748,59.2444,30542.0
2023-12-21 13:00:00,59.58,59.69,59.56,59.64,41675.0,59.2743,59.3837,59.2544,59.334,41675.0
2023-12-21 13:05:00,59.63,59.66,59.52,59.56,22295.0,59.324,59.3539,59.2146,59.2544,22295.0
2023-12-21 13:10:00,59.57,59.61,59.48,59.51,55757.0,59.2643,59.3041,59.1748,59.2046,55757.0
2023-12-21 13:15:00,59.53,59.57,59.48,59.5,191849.0,59.2245,59.2643,59.1748,59.1947,191849.0
2023-12-21 13:20:00,59.5,59.73,59.48,59.69,88015.0,59.1947,59.4235,59.1748,59.3837,88015.0
2023-12-21 13:25:00,59.68,59.7,59.56,59.68,66932.0,59.3738,59.3937,59.2544,59.3738,66932.0
2023-12-21 13:30:00,59.72,59.76,59.63,59.63,44354.0,59.4136,59.4534,59.324,59.324,44354.0
2023-12-21 13:35:00,59.65,59.65,59.55,59.59,43246.0,59.3439,59.3439,59.2444,59.2842,43246.0
2023-12-21 13:40:00,59.58,59.72,59.55,59.71,28953.0,59.2743,59.4136,59.2444,59.4036,28953.0
2023-12-21 13:45:00,59.71,59.79,59.62,59.63,26045.0,59.4036,59.4832,59.3141,59.324,26045.0
2023-12-21 13:50:00,59.62,59.72,59.58,59.64,22693.0,59.3141,59.4136,59.2743,59.334,22693.0
2023-12-21 13:55:00,59.64,59.7,59.63,59.69,15020.0,59.334,59.3937,59.324,59.3837,15020.0
2023-12-21 14:00:00,59.69,59.7,59.61,59.63,16477.0,59.3837,59.3937,59.3041,59.324,16477.0
2023-12-21 14:05:00,59.64,59.64,59.57,59.6,12315.0,59.334,59.334,59.2643,59.2942,12315.0
2023-12-21 14:10:00,59.58,59.63,59.53,59.55,16058.0,59.2743,59.324,59.2245,59.2444,16058.0
2023-12-21 14:15:00,59.56,59.71,59.56,59.69,27678.0,59.2544,59.4036,59.2544,59.3837,27678.0
2023-12-21 14:20:00,59.67,59.67,59.56,59.58,20867.0,59.3638,59.3638,59.2544,59.2743,20867.0
2023-12-21 14:25:00,59.58,59.66,59.57,59.63,36528.0,59.2743,59.3539,59.2643,59.324,36528.0
2023-12-21 14:30:00,59.63,59.7,59.58,59.69,27323.0,59.324,59.3937,59.2743,59.3837,27323.0
2023-12-21 14:35:00,59.69,59.82,59.61,59.82,29419.0,59.3837,59.5131,59.3041,59.5131,29419.0
2023-12-21 14:40:00,59.81,59.84,59.75,59.81,26194.0,59.5031,59.5329,59.4434,59.5031,26194.0
2023-12-21 14:45:00,59.82,59.85,59.75,59.75,24325.0,59.5131,59.5429,59.4434,59.4434,24325.0
2023-12-21 14:50:00,59.75,59.8,59.71,59.72,20037.0,59.4434,59.4932,59.4036,59.4136,20037.0
2023-12-21 14:55:00,59.72,59.77,59.65,59.77,94462.0,59.4136,59.4633,59.3439,59.4633,94462.0
2023-12-21 15:00:00,59.79,59.87,59.75,59.85,33505.0,59.4832,59.5628,59.4434,59.5429,33505.0
2023-12-21 15:05:00,59.85,59.96,59.85,59.96,54393.0,59.5429,59.6523,59.5429,59.6523,54393.0
2023-12-21 15:10:00,59.96,60.03,59.94,60.02,94046.0,59.6523,59.722,59.6324,59.712,94046.0
2023-12-21 15:15:00,60.01,60.11,59.97,60.09,57646.0,59.7021,59.8016,59.6623,59.7817,57646.0
2023-12-21 15:20:00,60.1,60.16,60.05,60.16,45836.0,59.7916,59.8513,59.7419,59.8513,45836.0
2023-12-21 15:25:00,60.16,60.3,60.13,60.29,57727.0,59.8513,59.9906,59.8215,59.9806,57727.0
2023-12-21 15:30:00,60.29,60.32,60.2,60.23,83199.0,59.9806,60.0105,59.8911,59.9209,83199.0
2023-12-21 15:35:00,60.22,60.3,60.18,60.2,76117.0,59.911,59.9906,59.8712,59.8911,76117.0
2023-12-21 15:40:00,60.2,60.29,60.19,60.24,82958.0,59.8911,59.9806,59.8812,59.9309,82958.0
2023-12-21 15:45:00,60.25,60.28,60.22,60.28,105029.0,59.9408,59.9707,59.911,59.9707,105029.0
2023-12-21 15:50:00,60.28,60.37,60.21,60.32,231292.0,59.9707,60.0602,59.9011,60.0105,231292.0
2023-12-21 15:55:00,60.31,60.32,60.16,60.22,416179.0,60.0005,60.0105,59.8513,59.911,416179.0
2023-12-22 09:30:00,60.5,60.66,60.25,60.43,155576.0,60.1896,60.3487,59.9408,60.1199,155576.0
2023-12-22 09:35:00,60.44,60.5,60.21,60.39,51517.0,60.1299,60.1896,59.9011,60.0801,51517.0
2023-12-22 09:40:00,60.38,60.57,60.32,60.55,51027.0,60.0702,60.2592,60.0105,60.2393,51027.0
2023-12-22 09:45:00,60.59,60.59,60.28,60.41,52058.0,60.2791,60.2791,59.9707,60.1,52058.0
2023-12-22 09:50:00,60.42,60.62,60.37,60.48,24491.0,60.11,60.3089,60.0602,60.1697,24491.0
2023-12-22 09:55:00,60.46,60.58,60.45,60.56,22490.0,60.1498,60.2692,60.1398,60.2493,22490.0
2023-12-22 10:00:00,60.54,60.66,60.43,60.49,64631.0,60.2294,60.3487,60.1199,60.1796,64631.0
2023-12-22 10:05:00,60.5,60.6,60.43,60.56,35621.0,60.1896,60.289,60.1199,60.2493,35621.0
2023-12-22 10:10:00,60.55,60.63,60.51,60.62,25029.0,60.2393,60.3189,60.1995,60.3089,25029.0
2023-12-22 10:15:00,60.62,60.62,60.53,60.56,31575.0,60.3089,60.3089,60.2194,60.2493,31575.0
2023-12-22 10:20:00,60.56,60.57,60.42,60.47,34329.0,60.2493,60.2592,60.11,60.1597,34329.0
2023-12-22 10:25:00,60.46,60.56,60.41,60.54,35398.0,60.1498,60.2493,60.1,60.2294,35398.0
2023-12-22 10:30:00,60.58,60.66,60.53,60.62,20722.0,60.2692,60.3487,60.2194,60.3089,20722.0
2023-12-22 10:35:00,60.65,60.67,60.49,60.57,42026.0,60.3388,60.3587,60.1796,60.2592,42026.0
2023-12-22 10:40:00,60.57,60.62,60.49,60.53,19459.0,60.2592,60.3089,60.1796,60.2194,19459.0
2023-12-22 10:45:00,60.54,60.56,60.45,60.47,25755.0,60.2294,60.2493,60.1398,60.1597,25755.0
2023-12-22 10:50:00,60.46,60.52,60.41,60.51,24061.0,60.1498,60.2095,60.1,60.1995,24061.0
2023-12-22 10:55:00,60.52,60.52,60.35,60.36,25533.0,60.2095,60.2095,60.0403,60.0503,25533.0
2023-12-22 11:00:00,60.34,60.37,60.21,60.32,46288.0,60.0304,60.0602,59.9011,60.0105,46288.0
2023-12-22 11:05:00,60.33,60.36,60.18,60.36,38166.0,60.0204,60.0503,59.8712,60.0503,38166.0
2023-12-22 11:10:00,60.37,60.4,60.34,60.35,12013.0,60.0602,60.0901,60.0304,60.0403,12013.0
2023-12-22 11:15:00,60.36,60.37,60.29,60.31,26780.0,60.0503,60.0602,59.9806,60.0005,26780.0
2023-12-22 11:20:00,60.33,60.44,60.33,60.36,11837.0,60.0204,60.1299,60.0204,60.0503,11837.0
2023-12-22 11:25:00,60.36,60.43,60.33,60.4,16263.0,60.0503,60.1199,60.0204,60.0901,16263.0
2023-12-22 11:30:00,60.39,60.5,60.39,60.42,18745.0,60.0801,60.1896,60.0801,60.11,18745.0
2023-12-22 11:35:00,60.4,60.41,60.31,60.32,21794.0,60.0901,60.1,60.0005,60.0105,21794.0
2023-12-22 11:40:00,60.3,60.34,60.25,60.31,14830.0,59.9906,60.0304,59.9408,60.0005,14830.0
2023-12-22 11:45:00,60.33,60.37,60.26,60.32,16947.0,60.0204,60.0602,59.9508,60.0105,16947.0
2023-12-22 11:50:00,60.3,60.36,60.3,60.33,13402.0,59.9906,60.0503,59.9906,60.0204,13402.0
2023-12-22 11:55:00,60.33,60.37,60.32,60.36,14498.0,60.0204,60.0602,60.0105,60.0503,14498.0
2023-12-22 12:00:00,60.36,60.41,60.33,60.4,36322.0,60.0503,60.1,60.0204,60.0901,36322.0
2023-12-22 12:05:00,60.4,60.45,60.28,60.31,20061.0,60.0901,60.1398,59.9707,60.0005,20061.0
2023-12-22 12:10:00,60.29,60.29,60.2,60.22,10627.0,59.9806,59.9806,59.8911,59.911,10627.0
2023-12-22 12:15:00,60.18,60.29,60.18,60.27,16760.0,59.8712,59.9806,59.8712,59.9607,16760.0
2023-12-22 12:20:00,60.26,60.27,60.18,60.18,21043.0,59.9508,59.9607,59.8712,59.8712,21043.0
2023-12-22 12:25:00,60.19,60.32,60.19,60.3,15634.0,59.8812,60.0105,59.8812,59.9906,15634.0
2023-12-22 12:30:00,60.3,60.32,60.22,60.28,11429.0,59.9906,60.0105,59.911,59.9707,11429.0
2023-12-22 12:35:00,60.28,60.35,60.27,60.33,11467.0,59.9707,60.0403,59.9607,60.0204,11467.0
2023-12-22 12:40:00,60.32,60.38,60.32,60.37,15754.0,60.0105,60.0702,60.0105,60.0602,15754.0
2023-12-22 12:45:00,60.37,60.41,60.36,60.39,28076.0,60.0602,60.1,60.0503,60.0801,28076.0
2023-12-22 12:50:00,60.37,60.39,60.34,60.39,9244.0,60.0602,60.0801,60.0304,60.0801,9244.0
2023-12-22 12:55:00,60.38,60.38,60.32,60.37,7186.0,60.0702,60.0702,60.0105,60.0602,7186.0
2023-12-22 13:00:00,60.38,60.39,60.33,60.35,10010.0,60.0702,60.0801,60.0204,60.0403,10010.0
2023-12-22 13:05:00,60.35,60.42,60.35,60.4,13382.0,60.0403,60.11,60.0403,60.0901,13382.0
2023-12-22 13:10:00,60.41,60.45,60.4,60.43,8333.0,60.1,60.1398,60.0901,60.1199,8333.0
2023-12-22 13:15:00,60.43,60.44,60.39,60.39,14686.0,60.1199,60.1299,60.0801,60.0801,14686.0
2023-12-22 13:20:00,60.38,60.46,60.38,60.44,11971.0,60.0702,60.1498,60.0702,60.1299,11971.0
2023-12-22 13:25:00,60.42,60.47,60.39,60.42,16093.0,60.11,60.1597,60.0801,60.11,16093.0
2023-12-22 13:30:00,60.41,60.47,60.41,60.46,10304.0,60.1,60.1597,60.1,60.1498,10304.0
2023-12-22 13:35:00,60.46,60.48,60.41,60.42,13266.0,60.1498,60.1697,60.1,60.11,13266.0
2023-12-22 13:40:00,60.42,60.44,60.37,60.41,9343.0,60.11,60.1299,60.0602,60.1,9343.0
2023-12-22 13:45:00,60.41,60.43,60.36,60.43,17687.0,60.1,60.1199,60.0503,60.1199,17687.0
2023-12-22 13:50:00,60.43,60.44,60.38,60.39,9828.0,60.1199,60.1299,60.0702,60.0801,9828.0
2023-12-22 13:55:00,60.38,60.43,60.36,60.37,14986.0,60.0702,60.1199,60.0503,60.0602,14986.0
2023-12-22 14:00:00,60.35,60.37,60.25,60.25,15298.0,60.0403,60.0602,59.9408,59.9408,15298.0
2023-12-22 14:05:00,60.25,60.26,60.07,60.15,39415.0,59.9408,59.9508,59.7618,59.8414,39415.0
2023-12-22 14:10:00,60.14,60.19,60.12,60.19,14788.0,59.8314,59.8812,59.8115,59.8812,14788.0
2023-12-22 14:15:00,60.19,60.2,59.98,60.08,32079.0,59.8812,59.8911,59.6722,59.7717,32079.0
2023-12-22 14:20:00,60.1,60.13,59.87,59.93,27487.0,59.7916,59.8215,59.5628,59.6225,27487.0
2023-12-22 14:25:00,59.95,59.98,59.87,59.9,18832.0,59.6424,59.6722,59.5628,59.5926,18832.0
2023-12-22 14:30:00,59.9,59.91,59.71,59.85,59728.0,59.5926,59.6026,59.4036,59.5429,59728.0
2023-12-22 14:35:00,59.81,60.03,59.81,59.98,27311.0,59.5031,59.722,59.5031,59.6722,27311.0
2023-12-22 14:40:00,60.0,60.15,59.99,60.09,18412.0,59.6921,59.8414,59.6822,59.7817,18412.0
2023-12-22 14:45:00,60.09,60.17,60.09,60.13,23168.0,59.7817,59.8613,59.7817,59.8215,23168.0
2023-12-22 14:50:00,60.14,60.23,60.13,60.18,13635.0,59.8314,59.9209,59.8215,59.8712,13635.0
2023-12-22 14:55:00,60.18,60.25,60.17,60.25,21473.0,59.8712,59.9408,59.8613,59.9408,21473.0
2023-12-22 15:00:00,60.28,60.3,60.11,60.2,22906.0,59.9707,59.9906,59.8016,59.8911,22906.0
2023-12-22 15:05:00,60.18,60.24,60.14,60.14,17850.0,59.8712,59.9309,59.8314,59.8314,17850.0
2023-12-22 15:10:00,60.13,60.2,60.12,60.2,22793.0,59.8215,59.8911,59.8115,59.8911,22793.0
2023-12-22 15:15:00,60.19,60.19,60.08,60.12,23038.0,59.8812,59.8812,59.7717,59.8115,23038.0
2023-12-22 15:20:00,60.11,60.21,60.1,60.19,27988.0,59.8016,59.9011,59.7916,59.8812,27988.0
2023-12-22 15:25:00,60.19,60.25,60.15,60.24,23660.0,59.8812,59.9408,59.8414,59.9309,23660.0
2023-12-22 15:30:00,60.24,60.26,60.16,60.17,29768.0,59.9309,59.9508,59.8513,59.8613,29768.0
2023-12-22 15:35:00,60.16,60.22,60.12,60.16,22337.0,59.8513,59.911,59.8115,59.8513,22337.0
2023-12-22 15:40:00,60.15,60.19,60.08,60.19,35403.0,59.8414,59.8812,59.7717,59.8812,35403.0
2023-12-22 15:45:00,60.19,60.22,60.14,60.16,35777.0,59.8812,59.911,59.8314,59.8513,35777.0
2023-12-22 15:50:00,60.16,60.23,60.14,60.19,89045.0,59.8513,59.9209,59.8314,59.8812,89045.0
2023-12-22 15:55:00,60.19,60.28,60.16,60.25,180407.0,59.8812,59.9707,59.8513,59.9408,180407.0
2023-12-26 09:30:00,60.69,60.88,60.56,60.83,157408.0,60.3786,60.5676,60.2493,60.5179,157408.0
2023-12-26 09:35:00,60.8,60.87,60.72,60.83,52729.0,60.488,60.5577,60.4084,60.5179,52729.0
2023-12-26 09:40:00,60.79,61.08,60.77,60.87,109360.0,60.4781,60.7666,60.4582,60.5577,109360.0
2023-12-26 09:45:00,60.9,60.95,60.84,60.94,62901.0,60.5875,60.6373,60.5278,60.6273,62901.0
2023-12-26 09:50:00,60.94,60.98,60.85,60.92,16398.0,60.6273,60.6671,60.5378,60.6074,16398.0
2023-12-26 09:55:00,60.95,61.02,60.85,60.93,55113.0,60.6373,60.7069,60.5378,60.6174,55113.0
2023-12-26 10:00:00,60.92,61.01,60.9,60.99,17718.0,60.6074,60.6969,60.5875,60.677,17718.0
2023-12-26 10:05:00,60.98,60.98,60.82,60.82,20186.0,60.6671,60.6671,60.5079,60.5079,20186.0
2023-12-26 10:10:00,60.83,60.92,60.81,60.83,14321.0,60.5179,60.6074,60.498,60.5179,14321.0
2023-12-26 10:15:00,60.83,60.97,60.82,60.95,18506.0,60.5179,60.6572,60.5079,60.6373,18506.0
2023-12-26 10:20:00,60.94,60.94,60.79,60.8,18699.0,60.6273,60.6273,60.4781,60.488,18699.0
2023-12-26 10:25:00,60.82,60.88,60.74,60.77,19159.0,60.5079,60.5676,60.4283,60.4582,19159.0
2023-12-26 10:30:00,60.79,60.88,60.76,60.86,20386.0,60.4781,60.5676,60.4482,60.5477,20386.0
2023-12-26 10:35:00,60.85,60.92,60.82,60.9,16002.0,60.5378,60.6074,60.5079,60.5875,16002.0
2023-12-26 10:40:00,60.89,60.89,60.79,60.8,11579.0,60.5776,60.5776,60.4781,60.488,11579.0
2023-12-26 10:45:00,60.78,60.79,60.68,60.69,21777.0,60.4681,60.4781,60.3686,60.3786,21777.0
2023-12-26 10:50:00,60.67,60.7,60.61,60.64,21907.0,60.3587,60.3885,60.299,60.3288,21907.0
2023-12-26 10:55:00,60.65,60.74,60.65,60.69,12209.0,60.3388,60.4283,60.3388,60.3786,12209.0
2023-12-26 11:00:00,60.69,60.69,60.6,60.66,11788.0,60.3786,60.3786,60.289,60.3487,11788.0
2023-12-26 11:05:00,60.67,60.71,60.65,60.69,13811.0,60.3587,60.3985,60.3388,60.3786,13811.0
2023-12-26 11:10:00,60.69,60.78,60.67,60.73,8895.0,60.3786,60.4681,60.3587,60.4184,8895.0
2023-12-26 11:15:00,60.76,60.79,60.71,60.75,12136.0,60.4482,60.4781,60.3985,60.4383,12136.0
2023-12-26 11:20:00,60.75,60.78,60.73,60.73,9303.0,60.4383,60.4681,60.4184,60.4184,9303.0
2023-12-26 11:25:00,60.72,60.78,60.71,60.78,10717.0,60.4084,60.4681,60.3985,60.4681,10717.0
2023-12-26 11:30:00,60.79,60.86,60.78,60.85,16510.0,60.4781,60.5477,60.4681,60.5378,16510.0
2023-12-26 11:35:00,60.84,60.92,60.8,60.89,12448.0,60.5278,60.6074,60.488,60.5776,12448.0
2023-12-26 11:40:00,60.88,60.95,60.88,60.91,18334.0,60.5676,60.6373,60.5676,60.5975,18334.0
2023-12-26 11:45:00,60.91,60.91,60.82,60.85,23194.0,60.5975,60.5975,60.5079,60.5378,23194.0
2023-12-26 11:50:00,60.85,60.96,60.85,60.92,25597.0,60.5378,60.6472,60.5378,60.6074,25597.0
2023-12-26 11:55:00,60.92,60.99,60.9,60.97,19818.0,60.6074,60.677,60.5875,60.6572,19818.0
2023-12-26 12:00:00,60.96,60.97,60.92,60.94,24497.0,60.6472,60.6572,60.6074,60.6273,24497.0
2023-12-26 12:05:00,60.95,60.97,60.92,60.95,15215.0,60.6373,60.6572,60.6074,60.6373,15215.0
2023-12-26 12:10:00,60.95,61.02,60.95,61.0,43689.0,60.6373,60.7069,60.6373,60.687,43689.0
2023-12-26 12:15:00,61.01,61.09,61.01,61.02,19921.0,60.6969,60.7765,60.6969,60.7069,19921.0
2023-12-26 12:20:00,61.02,61.03,60.93,60.94,18247.0,60.7069,60.7168,60.6174,60.6273,18247.0
2023-12-26 12:25:00,60.94,60.97,60.93,60.96,10328.0,60.6273,60.6572,60.6174,60.6472,10328.0
2023-12-26 12:30:00,60.96,61.02,60.94,60.95,38590.0,60.6472,60.7069,60.6273,60.6373,38590.0
2023-12-26 12:35:00,60.95,60.97,60.86,60.9,18597.0,60.6373,60.6572,60.5477,60.5875,18597.0
2023-12-26 12:40:00,60.91,60.95,60.89,60.9,12310.0,60.5975,60.6373,60.5776,60.5875,12310.0
2023-12-26 12:45:00,60.91,61.01,60.91,61.01,41274.0,60.5975,60.6969,60.5975,60.6969,41274.0
2023-12-26 12:50:00,61.0,61.01,60.93,60.98,34440.0,60.687,60.6969,60.6174,60.6671,34440.0
2023-12-26 12:55:00,60.98,60.99,60.93,60.98,37874.0,60.6671,60.677,60.6174,60.6671,37874.0
2023-12-26 13:00:00,60.98,61.05,60.96,61.02,13028.0,60.6671,60.7367,60.6472,60.7069,13028.0
2023-12-26 13:05:00,61.04,61.11,61.04,61.06,35756.0,60.7268,60.7964,60.7268,60.7467,35756.0
2023-12-26 13:10:00,61.05,61.1,61.05,61.09,18650.0,60.7367,60.7865,60.7367,60.7765,18650.0
2023-12-26 13:15:00,61.08,61.12,61.06,61.11,25783.0,60.7666,60.8064,60.7467,60.7964,25783.0
2023-12-26 13:20:00,61.11,61.18,61.1,61.16,25284.0,60.7964,60.8661,60.7865,60.8462,25284.0
2023-12-26 13:25:00,61.16,61.17,61.11,61.14,35044.0,60.8462,60.8561,60.7964,60.8263,35044.0
2023-12-26 13:30:00,61.15,61.16,61.1,61.11,14512.0,60.8362,60.8462,60.7865,60.7964,14512.0
2023-12-26 13:35:00,61.11,61.11,61.02,61.04,21654.0,60.7964,60.7964,60.7069,60.7268,21654.0
2023-12-26 13:40:00,61.05,61.06,61.01,61.03,31759.0,60.7367,60.7467,60.6969,60.7168,31759.0
2023-12-26 13:45:00,61.04,61.1,61.03,61.09,12869.0,60.7268,60.7865,60.7168,60.7765,12869.0
2023-12-26 13:50:00,61.08,61.08,60.99,61.03,21687.0,60.7666,60.7666,60.677,60.7168,21687.0
2023-12-26 13:55:00,61.03,61.05,60.99,61.0,7361.0,60.7168,60.7367,60.677,60.687,7361.0
2023-12-26 14:00:00,61.01,61.1,61.0,61.09,13320.0,60.6969,60.7865,60.687,60.7765,13320.0
2023-12-26 14:05:00,61.09,61.1,61.04,61.07,11894.0,60.7765,60.7865,60.7268,60.7566,11894.0
2023-12-26 14:10:00,61.06,61.11,61.06,61.07,9934.0,60.7467,60.7964,60.7467,60.7566,9934.0
2023-12-26 14:15:00,61.07,61.11,61.06,61.09,9000.0,60.7566,60.7964,60.7467,60.7765,9000.0
2023-12-26 14:20:00,61.08,61.13,61.08,61.13,17021.0,60.7666,60.8163,60.7666,60.8163,17021.0
2023-12-26 14:25:00,61.13,61.16,61.08,61.11,12555.0,60.8163,60.8462,60.7666,60.7964,12555.0
2023-12-26 14:30:00,61.11,61.16,61.1,61.15,12784.0,60.7964,60.8462,60.7865,60.8362,12784.0
2023-12-26 14:35:00,61.15,61.19,61.14,61.16,18324.0,60.8362,60.876,60.8263,60.8462,18324.0
2023-12-26 14:40:00,61.15,61.18,61.12,61.13,8399.0,60.8362,60.8661,60.8064,60.8163,8399.0
2023-12-26 14:45:00,61.13,61.18,61.11,61.17,9677.0,60.8163,60.8661,60.7964,60.8561,9677.0
2023-12-26 14:50:00,61.17,61.25,61.17,61.23,33434.0,60.8561,60.9357,60.8561,60.9158,33434.0
2023-12-26 14:55:00,61.23,61.26,61.21,61.26,23315.0,60.9158,60.9457,60.8959,60.9457,23315.0
2023-12-26 15:00:00,61.27,61.34,61.26,61.34,36984.0,60.9556,61.0253,60.9457,61.0253,36984.0
2023-12-26 15:05:00,61.35,61.43,61.34,61.39,32870.0,61.0352,61.1148,61.0253,61.075,32870.0
2023-12-26 15:10:00,61.39,61.39,61.34,61.35,29829.0,61.075,61.075,61.0253,61.0352,29829.0
2023-12-26 15:15:00,61.35,61.39,61.33,61.35,43904.0,61.0352,61.075,61.0153,61.0352,43904.0
2023-12-26 15:20:00,61.36,61.46,61.34,61.45,47045.0,61.0451,61.1446,61.0253,61.1347,47045.0
2023-12-26 15:25:00,61.44,61.47,61.4,61.41,52978.0,61.1247,61.1546,61.0849,61.0949,52978.0
2023-12-26 15:30:00,61.41,61.47,61.39,61.46,50218.0,61.0949,61.1546,61.075,61.1446,50218.0
2023-12-26 15:35:00,61.46,61.47,61.37,61.43,51404.0,61.1446,61.1546,61.0551,61.1148,51404.0
2023-12-26 15:40:00,61.42,61.43,61.38,61.39,42501.0,61.1048,61.1148,61.065,61.075,42501.0
2023-12-26 15:45:00,61.39,61.49,61.38,61.43,74676.0,61.075,61.1745,61.065,61.1148,74676.0
2023-12-26 15:50:00,61.43,61.43,61.2,61.21,144018.0,61.1148,61.1148,60.886,60.8959,144018.0
2023-12-26 15:55:00,61.21,61.21,61.1,61.15,187668.0,60.8959,60.8959,60.7865,60.8362,187668.0
2023-12-27 09:30:00,61.4,61.64,61.32,61.39,103423.0,61.0849,61.3237,61.0054,61.075,103423.0
2023-12-27 09:35:00,61.39,61.52,61.3,61.48,33381.0,61.075,61.2043,60.9855,61.1645,33381.0
2023-12-27 09:40:00,61.48,61.49,61.36,61.48,35410.0,61.1645,61.1745,61.0451,61.1645,35410.0
2023-12-27 09:45:00,61.48,61.53,61.39,61.5,48307.0,61.1645,61.2143,61.075,61.1844,48307.0
2023-12-27 09:50:00,61.51,61.56,61.47,61.51,34542.0,61.1944,61.2441,61.1546,61.1944,34542.0
2023-12-27 09:55:00,61.5,61.65,61.48,61.62,52059.0,61.1844,61.3337,61.1645,61.3038,52059.0
2023-12-27 10:00:00,61.62,61.7,61.55,61.58,55389.0,61.3038,61.3834,61.2342,61.264,55389.0
2023-12-27 10:05:00,61.57,61.58,61.45,61.51,19689.0,61.2541,61.264,61.1347,61.1944,19689.0
2023-12-27 10:10:00,61.51,61.52,61.11,61.16,61102.0,61.1944,61.2043,60.7964,60.8462,61102.0
2023-12-27 10:15:00,61.18,61.25,61.15,61.25,15781.0,60.8661,60.9357,60.8362,60.9357,15781.0
2023-12-27 10:20:00,61.24,61.34,61.2,61.27,27264.0,60.9258,61.0253,60.886,60.9556,27264.0
2023-12-27 10:25:00,61.29,61.33,61.25,61.3,17398.0,60.9755,61.0153,60.9357,60.9855,17398.0
2023-12-27 10:30:00,61.28,61.29,61.18,61.19,21806.0,60.9656,60.9755,60.8661,60.876,21806.0
2023-12-27 10:35:00,61.18,61.25,61.14,61.25,26373.0,60.8661,60.9357,60.8263,60.9357,26373.0
2023-12-27 10:40:00,61.23,61.28,61.19,61.25,24158.0,60.9158,60.9656,60.876,60.9357,24158.0
2023-12-27 10:45:00,61.22,61.22,61.11,61.16,34120.0,60.9059,60.9059,60.7964,60.8462,34120.0
2023-12-27 10:50:00,61.13,61.16,61.06,61.11,15897.0,60.8163,60.8462,60.7467,60.7964,15897.0
2023-12-27 10:55:00,61.1,61.2,61.1,61.16,16089.0,60.7865,60.886,60.7865,60.8462,16089.0
2023-12-27 11:00:00,61.17,61.19,61.1,61.19,15815.0,60.8561,60.876,60.7865,60.876,15815.0
2023-12-27 11:05:00,61.19,61.19,61.08,61.15,35297.0,60.876,60.876,60.7666,60.8362,35297.0
2023-12-27 11:10:00,61.14,61.16,61.09,61.15,14019.0,60.8263,60.8462,60.7765,60.8362,14019.0
2023-12-27 11:15:00,61.15,61.2,61.14,61.16,13915.0,60.8362,60.886,60.8263,60.8462,13915.0
2023-12-27 11:20:00,61.17,61.19,61.12,61.15,15890.0,60.8561,60.876,60.8064,60.8362,15890.0
2023-12-27 11:25:00,61.15,61.18,61.1,61.16,23424.0,60.8362,60.8661,60.7865,60.8462,23424.0
2023-12-27 11:30:00,61.15,61.23,61.14,61.19,18236.0,60.8362,60.9158,60.8263,60.876,18236.0
2023-12-27 11:35:00,61.2,61.21,61.15,61.18,14634.0,60.886,60.8959,60.8362,60.8661,14634.0
2023-12-27 11:40:00,61.17,61.25,61.15,61.22,15527.0,60.8561,60.9357,60.8362,60.9059,15527.0
2023-12-27 11:45:00,61.21,61.22,61.15,61.16,23983.0,60.8959,60.9059,60.8362,60.8462,23983.0
2023-12-27 11:50:00,61.19,61.22,61.12,61.12,29139.0,60.876,60.9059,60.8064,60.8064,29139.0
2023-12-27 11:55:00,61.13,61.14,61.08,61.12,33113.0,60.8163,60.8263,60.7666,60.8064,33113.0
2023-12-27 12:00:00,61.12,61.16,61.07,61.13,24829.0,60.8064,60.8462,60.7566,60.8163,24829.0
2023-12-27 12:05:00,61.13,61.21,61.12,61.2,9600.0,60.8163,60.8959,60.8064,60.886,9600.0
2023-12-27 12:10:00,61.19,61.25,61.19,61.22,11151.0,60.876,60.9357,60.876,60.9059,11151.0
2023-12-27 12:15:00,61.21,61.22,61.09,61.11,40776.0,60.8959,60.9059,60.7765,60.7964,40776.0
2023-12-27 12:20:00,61.12,61.14,61.06,61.1,37317.0,60.8064,60.8263,60.7467,60.7865,37317.0
2023-12-27 12:25:00,61.1,61.16,61.09,61.12,11902.0,60.7865,60.8462,60.7765,60.8064,11902.0
2023-12-27 12:30:00,61.13,61.18,61.12,61.18,15542.0,60.8163,60.8661,60.8064,60.8661,15542.0
2023-12-27 12:35:00,61.17,61.2,61.08,61.1,33834.0,60.8561,60.886,60.7666,60.7865,33834.0
2023-12-27 12:40:00,61.1,61.14,61.04,61.08,26932.0,60.7865,60.8263,60.7268,60.7666,26932.0
2023-12-27 12:45:00,61.06,61.09,61.05,61.05,11181.0,60.7467,60.7765,60.7367,60.7367,11181.0
2023-12-27 12:50:00,61.05,61.13,61.04,61.11,8589.0,60.7367,60.8163,60.7268,60.7964,8589.0
2023-12-27 12:55:00,61.1,61.18,61.1,61.14,14198.0,60.7865,60.8661,60.7865,60.8263,14198.0
2023-12-27 13:00:00,61.14,61.2,61.14,61.15,18701.0,60.8263,60.886,60.8263,60.8362,18701.0
2023-12-27 13:05:00,61.15,61.26,61.12,61.2,45221.0,60.8362,60.9457,60.8064,60.886,45221.0
2023-12-27 13:10:00,61.2,61.32,61.2,61.2,53365.0,60.886,61.0054,60.886,60.886,53365.0
2023-12-27 13:15:00,61.2,61.29,61.17,61.27,22451.0,60.886,60.9755,60.8561,60.9556,22451.0
2023-12-27 13:20:00,61.26,61.27,61.18,61.18,10330.0,60.9457,60.9556,60.8661,60.8661,10330.0
2023-12-27 13:25:00,61.18,61.22,61.16,61.19,16651.0,60.8661,60.9059,60.8462,60.876,16651.0
2023-12-27 13:30:00,61.19,61.22,61.16,61.19,12109.0,60.876,60.9059,60.8462,60.876,12109.0
2023-12-27 13:35:00,61.19,61.25,61.19,61.24,12779.0,60.876,60.9357,60.876,60.9258,12779.0
2023-12-27 13:40:00,61.24,61.27,61.18,61.18,15556.0,60.9258,60.9556,60.8661,60.8661,15556.0
2023-12-27 13:45:00,61.18,61.19,61.12,61.15,9040.0,60.8661,60.876,60.8064,60.8362,9040.0
2023-12-27 13:50:00,61.14,61.22,61.13,61.17,23466.0,60.8263,60.9059,60.8163,60.8561,23466.0
2023-12-27 13:55:00,61.19,61.19,61.09,61.09,14647.0,60.876,60.876,60.7765,60.7765,14647.0
2023-12-27 14:00:00,61.08,61.08,60.89,60.93,44876.0,60.7666,60.7666,60.5776,60.6174,44876.0
2023-12-27 14:05:00,60.94,61.03,60.9,61.03,23624.0,60.6273,60.7168,60.5875,60.7168,23624.0
2023-12-27 14:10:00,61.0,61.06,60.94,60.97,40530.0,60.687,60.7467,60.6273,60.6572,40530.0
2023-12-27 14:15:00,60.97,61.02,60.93,61.01,13645.0,60.6572,60.7069,60.6174,60.6969,13645.0
2023-12-27 14:20:00,61.02,61.12,61.01,61.12,25122.0,60.7069,60.8064,60.6969,60.8064,25122.0
2023-12-27 14:25:00,61.13,61.17,61.08,61.14,22463.0,60.8163,60.8561,60.7666,60.8263,22463.0
2023-12-27 14:30:00,61.13,61.15,61.06,61.08,30211.0,60.8163,60.8362,60.7467,60.7666,30211.0
2023-12-27 14:35:00,61.09,61.13,61.07,61.12,13891.0,60.7765,60.8163,60.7566,60.8064,13891.0
2023-12-27 14:40:00,61.11,61.14,61.02,61.08,14701.0,60.7964,60.8263,60.7069,60.7666,14701.0
2023-12-27 14:45:00,61.09,61.12,61.07,61.07,8403.0,60.7765,60.8064,60.7566,60.7566,8403.0
2023-12-27 14:50:00,61.08,61.08,61.04,61.06,10079.0,60.7666,60.7666,60.7268,60.7467,10079.0
2023-12-27 14:55:00,61.06,61.1,61.03,61.1,12617.0,60.7467,60.7865,60.7168,60.7865,12617.0
2023-12-27 15:00:00,61.09,61.15,61.07,61.12,11970.0,60.7765,60.8362,60.7566,60.8064,11970.0
2023-12-27 15:05:00,61.12,61.12,61.04,61.1,9065.0,60.8064,60.8064,60.7268,60.7865,9065.0
2023-12-27 15:10:00,61.09,61.13,61.07,61.1,11491.0,60.7765,60.8163,60.7566,60.7865,11491.0
2023-12-27 15:15:00,61.1,61.16,61.1,61.15,13425.0,60.7865,60.8462,60.7865,60.8362,13425.0
2023-12-27 15:20:00,61.14,61.15,61.09,61.09,13405.0,60.8263,60.8362,60.7765,60.7765,13405.0
2023-12-27 15:25:00,61.07,61.12,61.02,61.11,11610.0,60.7566,60.8064,60.7069,60.7964,11610.0
2023-12-27 15:30:00,61.11,61.15,61.09,61.15,13082.0,60.7964,60.8362,60.7765,60.8362,13082.0
2023-12-27 15:35:00,61.15,61.2,61.13,61.19,25124.0,60.8362,60.886,60.8163,60.876,25124.0
2023-12-27 15:40:00,61.19,61.19,61.08,61.11,22612.0,60.876,60.876,60.7666,60.7964,22612.0
2023-12-27 15:45:00,61.12,61.15,61.11,61.14,31658.0,60.8064,60.8362,60.7964,60.8263,31658.0
2023-12-27 15:50:00,61.15,61.16,61.07,61.1,117571.0,60.8362,60.8462,60.7566,60.7865,117571.0
2023-12-27 15:55:00,61.12,61.29,61.11,61.29,441122.0,60.8064,60.9755,60.7964,60.9755,441122.0
2023-12-28 09:30:00,61.39,61.55,60.96,60.97,119233.0,61.075,61.2342,60.6472,60.6572,119233.0
2023-12-28 09:35:00,60.95,61.07,60.89,61.07,42506.0,60.6373,60.7566,60.5776,60.7566,42506.0
2023-12-28 09:40:00,61.07,61.11,60.91,60.93,53658.0,60.7566,60.7964,60.5975,60.6174,53658.0
2023-12-28 09:45:00,60.93,61.18,60.92,61.16,39936.0,60.6174,60.8661,60.6074,60.8462,39936.0
2023-12-28 09:50:00,61.16,61.27,61.12,61.27,30326.0,60.8462,60.9556,60.8064,60.9556,30326.0
2023-12-28 09:55:00,61.24,61.48,61.24,61.44,44284.0,60.9258,61.1645,60.9258,61.1247,44284.0
2023-12-28 10:00:00,61.42,61.43,61.31,61.33,34518.0,61.1048,61.1148,60.9954,61.0153,34518.0
2023-12-28 10:05:00,61.32,61.35,61.22,61.33,50580.0,61.0054,61.0352,60.9059,61.0153,50580.0
2023-12-28 10:10:00,61.34,61.48,61.33,61.39,56853.0,61.0253,61.1645,61.0153,61.075,56853.0
2023-12-28 10:15:00,61.4,61.51,61.39,61.46,20225.0,61.0849,61.1944,61.075,61.1446,20225.0
2023-12-28 10:20:00,61.47,61.62,61.46,61.61,26731.0,61.1546,61.3038,61.1446,61.2939,26731.0
2023-12-28 10:25:00,61.62,61.73,61.6,61.7,46018.0,61.3038,61.4133,61.2839,61.3834,46018.0
2023-12-28 10:30:00,61.68,61.76,61.66,61.76,31489.0,61.3635,61.4431,61.3436,61.4431,31489.0
2023-12-28 10:35:00,61.75,61.78,61.71,61.74,40516.0,61.4331,61.463,61.3934,61.4232,40516.0
2023-12-28 10:40:00,61.73,61.79,61.53,61.53,32227.0,61.4133,61.4729,61.2143,61.2143,32227.0
2023-12-28 10:45:00,61.53,61.61,61.53,61.58,34244.0,61.2143,61.2939,61.2143,61.264,34244.0
2023-12-28 10:50:00,61.57,61.57,61.45,61.47,27291.0,61.2541,61.2541,61.1347,61.1546,27291.0
2023-12-28 10:55:00,61.48,61.5,61.39,61.42,28053.0,61.1645,61.1844,61.075,61.1048,28053.0
2023-12-28 11:00:00,61.41,61.46,61.36,61.41,44684.0,61.0949,61.1446,61.0451,61.0949,44684.0
2023-12-28 11:05:00,61.42,61.48,61.4,61.47,22936.0,61.1048,61.1645,61.0849,61.1546,22936.0
2023-12-28 11:10:00,61.48,61.55,61.48,61.54,43885.0,61.1645,61.2342,61.1645,61.2242,43885.0
2023-12-28 11:15:00,61.55,61.55,61.39,61.4,17834.0,61.2342,61.2342,61.075,61.0849,17834.0
2023-12-28 11:20:00,61.41,61.48,61.4,61.44,11023.0,61.0949,61.1645,61.0849,61.1247,11023.0
2023-12-28 11:25:00,61.43,61.5,61.34,61.49,43867.0,61.1148,61.1844,61.0253,61.1745,43867.0
2023-12-28 11:30:00,61.48,61.52,61.42,61.46,20636.0,61.1645,61.2043,61.1048,61.1446,20636.0
2023-12-28 11:35:00,61.43,61.46,61.41,61.42,7649.0,61.1148,61.1446,61.0949,61.1048,7649.0
2023-12-28 11:40:00,61.41,61.52,61.39,61.48,29241.0,61.0949,61.2043,61.075,61.1645,29241.0
2023-12-28 11:45:00,61.47,61.52,61.41,61.52,8939.0,61.1546,61.2043,61.0949,61.2043,8939.0
2023-12-28 11:50:00,61.52,61.53,61.45,61.48,14253.0,61.2043,61.2143,61.1347,61.1645,14253.0
2023-12-28 11:55:00,61.48,61.52,61.48,61.5,8459.0,61.1645,61.2043,61.1645,61.1844,8459.0
2023-12-28 12:00:00,61.5,61.56,61.49,61.53,17889.0,61.1844,61.2441,61.1745,61.2143,17889.0
2023-12-28 12:05:00,61.52,61.54,61.42,61.43,10049.0,61.2043,61.2242,61.1048,61.1148,10049.0
2023-12-28 12:10:00,61.43,61.47,61.42,61.47,10576.0,61.1148,61.1546,61.1048,61.1546,10576.0
2023-12-28 12:15:00,61.47,61.55,61.47,61.51,15581.0,61.1546,61.2342,61.1546,61.1944,15581.0
2023-12-28 12:20:00,61.51,61.52,61.46,61.5,21548.0,61.1944,61.2043,61.1446,61.1844,21548.0
2023-12-28 12:25:00,61.51,61.56,61.48,61.54,28727.0,61.1944,61.2441,61.1645,61.2242,28727.0
2023-12-28 12:30:00,61.55,61.61,61.54,61.61,15388.0,61.2342,61.2939,61.2242,61.2939,15388.0
2023-12-28 12:35:00,61.6,61.63,61.59,61.6,6132.0,61.2839,61.3138,61.274,61.2839,6132.0
2023-12-28 12:40:00,61.61,61.63,61.58,61.61,22170.0,61.2939,61.3138,61.264,61.2939,22170.0
2023-12-28 12:45:00,61.61,61.62,61.44,61.45,23789.0,61.2939,61.3038,61.1247,61.1347,23789.0
2023-12-28 12:50:00,61.45,61.57,61.45,61.56,19555.0,61.1347,61.2541,61.1347,61.2441,19555.0
2023-12-28 12:55:00,61.58,61.58,61.54,61.58,16909.0,61.264,61.264,61.2242,61.264,16909.0
2023-12-28 13:00:00,61.57,61.58,61.34,61.43,35418.0,61.2541,61.264,61.0253,61.1148,35418.0
2023-12-28 13:05:00,61.42,61.49,61.33,61.48,16664.0,61.1048,61.1745,61.0153,61.1645,16664.0
2023-12-28 13:10:00,61.48,61.52,61.39,61.44,14545.0,61.1645,61.2043,61.075,61.1247,14545.0
2023-12-28 13:15:00,61.44,61.48,61.44,61.48,14807.0,61.1247,61.1645,61.1247,61.1645,14807.0
2023-12-28 13:20:00,61.49,61.55,61.49,61.55,14543.0,61.1745,61.2342,61.1745,61.2342,14543.0
2023-12-28 13:25:00,61.54,61.55,61.51,61.52,7230.0,61.2242,61.2342,61.1944,61.2043,7230.0
2023-12-28 13:30:00,61.52,61.54,61.51,61.52,8467.0,61.2043,61.2242,61.1944,61.2043,8467.0
2023-12-28 13:35:00,61.52,61.62,61.52,61.56,38654.0,61.2043,61.3038,61.2043,61.2441,38654.0
2023-12-28 13:40:00,61.54,61.54,61.46,61.47,13859.0,61.2242,61.2242,61.1446,61.1546,13859.0
2023-12-28 13:45:00,61.45,61.46,61.39,61.41,9578.0,61.1347,61.1446,61.075,61.0949,9578.0
2023-12-28 13:50:00,61.43,61.46,61.42,61.44,15937.0,61.1148,61.1446,61.1048,61.1247,15937.0
2023-12-28 13:55:00,61.44,61.44,61.38,61.41,15164.0,61.1247,61.1247,61.065,61.0949,15164.0
2023-12-28 14:00:00,61.42,61.5,61.4,61.49,8903.0,61.1048,61.1844,61.0849,61.1745,8903.0
2023-12-28 14:05:00,61.5,61.5,61.4,61.41,10911.0,61.1844,61.1844,61.0849,61.0949,10911.0
2023-12-28 14:10:00,61.4,61.42,61.35,61.4,15341.0,61.0849,61.1048,61.0352,61.0849,15341.0
2023-12-28 14:15:00,61.4,61.45,61.39,61.43,9327.0,61.0849,61.1347,61.075,61.1148,9327.0
2023-12-28 14:20:00,61.43,61.44,61.37,61.39,11743.0,61.1148,61.1247,61.0551,61.075,11743.0
2023-12-28 14:25:00,61.39,61.45,61.37,61.4,22508.0,61.075,61.1347,61.0551,61.0849,22508.0
2023-12-28 14:30:00,61.39,61.39,61.3,61.35,23251.0,61.075,61.075,60.9855,61.0352,23251.0
2023-12-28 14:35:00,61.35,61.41,61.34,61.36,13507.0,61.0352,61.0949,61.0253,61.0451,13507.0
2023-12-28 14:40:00,61.37,61.39,61.33,61.36,15413.0,61.0551,61.075,61.0153,61.0451,15413.0
2023-12-28 14:45:00,61.36,61.37,61.31,61.33,12769.0,61.0451,61.0551,60.9954,61.0153,12769.0
2023-12-28 14:50:00,61.34,61.35,61.3,61.31,14047.0,61.0253,61.0352,60.9855,60.9954,14047.0
2023-12-28 14:55:00,61.3,61.34,61.3,61.33,13662.0,60.9855,61.0253,60.9855,61.0153,13662.0
2023-12-28 15:00:00,61.33,61.33,61.24,61.29,29994.0,61.0153,61.0153,60.9258,60.9755,29994.0
2023-12-28 15:05:00,61.28,61.33,61.26,61.32,12093.0,60.9656,61.0153,60.9457,61.0054,12093.0
2023-12-28 15:10:00,61.32,61.32,61.19,61.26,33329.0,61.0054,61.0054,60.876,60.9457,33329.0
2023-12-28 15:15:00,61.25,61.32,61.2,61.31,34593.0,60.9357,61.0054,60.886,60.9954,34593.0
2023-12-28 15:20:00,61.31,61.33,61.26,61.32,15869.0,60.9954,61.0153,60.9457,61.0054,15869.0
2023-12-28 15:25:00,61.33,61.35,61.29,61.33,15598.0,61.0153,61.0352,60.9755,61.0153,15598.0
2023-12-28 15:30:00,61.34,61.42,61.34,61.41,38683.0,61.0253,61.1048,61.0253,61.0949,38683.0
2023-12-28 15:35:00,61.41,61.44,61.4,61.43,28018.0,61.0949,61.1247,61.0849,61.1148,28018.0
2023-12-28 15:40:00,61.43,61.48,61.42,61.44,23319.0,61.1148,61.1645,61.1048,61.1247,23319.0
2023-12-28 15:45:00,61.44,61.49,61.4,61.43,28232.0,61.1247,61.1745,61.0849,61.1148,28232.0
2023-12-28 15:50:00,61.43,61.5,61.34,61.35,89597.0,61.1148,61.1844,61.0253,61.0352,89597.0
2023-12-28 15:55:00,61.34,61.38,61.25,61.3,292273.0,61.0253,61.065,60.9357,60.9855,292273.0
2023-12-29 09:30:00,61.39,61.48,61.15,61.43,80497.0,61.075,61.1645,60.8362,61.1148,80497.0
2023-12-29 09:35:00,61.41,61.58,61.36,61.54,58767.0,61.0949,61.264,61.0451,61.2242,58767.0
2023-12-29 09:40:00,61.54,61.59,61.47,61.49,24577.0,61.2242,61.274,61.1546,61.1745,24577.0
2023-12-29 09:45:00,61.49,61.51,61.32,61.5,36290.0,61.1745,61.1944,61.0054,61.1844,36290.0
2023-12-29 09:50:00,61.49,61.49,61.28,61.42,38362.0,61.1745,61.1745,60.9656,61.1048,38362.0
2023-12-29 09:55:00,61.42,61.48,61.35,61.39,17957.0,61.1048,61.1645,61.0352,61.075,17957.0
2023-12-29 10:00:00,61.39,61.42,61.26,61.28,34721.0,61.075,61.1048,60.9457,60.9656,34721.0
2023-12-29 10:05:00,61.26,61.33,61.21,61.21,17430.0,60.9457,61.0153,60.8959,60.8959,17430.0
2023-12-29 10:10:00,61.21,61.25,61.18,61.2,15124.0,60.8959,60.9357,60.8661,60.886,15124.0
2023-12-29 10:15:00,61.21,61.21,61.11,61.14,33984.0,60.8959,60.8959,60.7964,60.8263,33984.0
2023-12-29 10:20:00,61.13,61.22,61.1,61.21,18115.0,60.8163,60.9059,60.7865,60.8959,18115.0
2023-12-29 10:25:00,61.2,61.2,61.12,61.14,21663.0,60.886,60.886,60.8064,60.8263,21663.0
2023-12-29 10:30:00,61.14,61.15,60.94,60.99,34708.0,60.8263,60.8362,60.6273,60.677,34708.0
2023-12-29 10:35:00,60.98,61.07,60.95,61.0,23373.0,60.6671,60.7566,60.6373,60.687,23373.0
2023-12-29 10:40:00,61.0,61.01,60.64,60.71,39688.0,60.687,60.6969,60.3288,60.3985,39688.0
2023-12-29 10:45:00,60.68,60.71,60.49,60.53,53761.0,60.3686,60.3985,60.1796,60.2194,53761.0
2023-12-29 10:50:00,60.55,60.68,60.44,60.45,67847.0,60.2393,60.3686,60.1299,60.1398,67847.0
2023-12-29 10:55:00,60.45,60.62,60.42,60.57,27896.0,60.1398,60.3089,60.11,60.2592,27896.0
2023-12-29 11:00:00,60.55,60.65,60.55,60.64,31534.0,60.2393,60.3388,60.2393,60.3288,31534.0
2023-12-29 11:05:00,60.63,60.63,60.41,60.49,34849.0,60.3189,60.3189,60.1,60.1796,34849.0
2023-12-29 11:10:00,60.48,60.51,60.26,60.26,46113.0,60.1697,60.1995,59.9508,59.9508,46113.0
2023-12-29 11:15:00,60.26,60.33,60.16,60.29,44663.0,59.9508,60.0204,59.8513,59.9806,44663.0
2023-12-29 11:20:00,60.28,60.3,60.1,60.15,81029.0,59.9707,59.9906,59.7916,59.8414,81029.0
2023-12-29 11:25:00,60.15,60.22,60.07,60.18,64599.0,59.8414,59.911,59.7618,59.8712,64599.0
2023-12-29 11:30:00,60.18,60.28,60.13,60.25,41699.0,59.8712,59.9707,59.8215,59.9408,41699.0
2023-12-29 11:35:00,60.26,60.3,60.18,60.29,25100.0,59.9508,59.9906,59.8712,59.9806,25100.0
2023-12-29 11:40:00,60.27,60.35,60.26,60.33,29677.0,59.9607,60.0403,59.9508,60.0204,29677.0
2023-12-29 11:45:00,60.33,60.51,60.32,60.5,40703.0,60.0204,60.1995,60.0105,60.1896,40703.0
2023-12-29 11:50:00,60.5,60.51,60.42,60.48,21380.0,60.1896,60.1995,60.11,60.1697,21380.0
2023-12-29 11:55:00,60.48,60.55,60.44,60.49,34666.0,60.1697,60.2393,60.1299,60.1796,34666.0
2023-12-29 12:00:00,60.48,60.59,60.48,60.53,32503.0,60.1697,60.2791,60.1697,60.2194,32503.0
2023-12-29 12:05:00,60.55,60.55,60.42,60.42,17935.0,60.2393,60.2393,60.11,60.11,17935.0
2023-12-29 12:10:00,60.42,60.5,60.37,60.38,55154.0,60.11,60.1896,60.0602,60.0702,55154.0
2023-12-29 12:15:00,60.39,60.45,60.34,60.45,76118.0,60.0801,60.1398,60.0304,60.1398,76118.0
2023-12-29 12:20:00,60.45,60.5,60.33,60.39,39499.0,60.1398,60.1896,60.0204,60.0801,39499.0
2023-12-29 12:25:00,60.38,60.38,60.29,60.29,20124.0,60.0702,60.0702,59.9806,59.9806,20124.0
2023-12-29 12:30:00,60.32,60.42,60.31,60.35,27952.0,60.0105,60.11,60.0005,60.0403,27952.0
2023-12-29 12:35:00,60.34,60.36,60.29,60.36,31937.0,60.0304,60.0503,59.9806,60.0503,31937.0
2023-12-29 12:40:00,60.35,60.36,60.29,60.31,24080.0,60.0403,60.0503,59.9806,60.0005,24080.0
2023-12-29 12:45:00,60.3,60.39,60.3,60.33,66330.0,59.9906,60.0801,59.9906,60.0204,66330.0
2023-12-29 12:50:00,60.33,60.46,60.32,60.45,33254.0,60.0204,60.1498,60.0105,60.1398,33254.0
2023-12-29 12:55:00,60.46,60.53,60.44,60.53,29096.0,60.1498,60.2194,60.1299,60.2194,29096.0
2023-12-29 13:00:00,60.53,60.56,60.48,60.56,13929.0,60.2194,60.2493,60.1697,60.2493,13929.0
2023-12-29 13:05:00,60.58,60.68,60.58,60.67,23669.0,60.2692,60.3686,60.2692,60.3587,23669.0
2023-12-29 13:10:00,60.67,60.69,60.57,60.59,37081.0,60.3587,60.3786,60.2592,60.2791,37081.0
2023-12-29 13:15:00,60.58,60.6,60.52,60.53,39276.0,60.2692,60.289,60.2095,60.2194,39276.0
2023-12-29 13:20:00,60.53,60.54,60.44,60.48,20628.0,60.2194,60.2294,60.1299,60.1697,20628.0
2023-12-29 13:25:00,60.49,60.52,60.44,60.46,22323.0,60.1796,60.2095,60.1299,60.1498,22323.0
2023-12-29 13:30:00,60.46,60.47,60.41,60.44,33547.0,60.1498,60.1597,60.1,60.1299,33547.0
2023-12-29 13:35:00,60.44,60.56,60.44,60.55,37274.0,60.1299,60.2493,60.1299,60.2393,37274.0
2023-12-29 13:40:00,60.55,60.74,60.51,60.72,53116.0,60.2393,60.4283,60.1995,60.4084,53116.0
2023-12-29 13:45:00,60.72,60.83,60.67,60.83,25092.0,60.4084,60.5179,60.3587,60.5179,25092.0
2023-12-29 13:50:00,60.82,60.83,60.61,60.62,22906.0,60.5079,60.5179,60.299,60.3089,22906.0
2023-12-29 13:55:00,60.6,60.75,60.6,60.73,29841.0,60.289,60.4383,60.289,60.4184,29841.0
2023-12-29 14:00:00,60.74,60.78,60.69,60.73,20369.0,60.4283,60.4681,60.3786,60.4184,20369.0
2023-12-29 14:05:00,60.72,60.81,60.72,60.78,19282.0,60.4084,60.498,60.4084,60.4681,19282.0
2023-12-29 14:10:00,60.78,60.78,60.68,60.7,29463.0,60.4681,60.4681,60.3686,60.3885,29463.0
2023-12-29 14:15:00,60.71,60.71,60.65,60.68,19678.0,60.3985,60.3985,60.3388,60.3686,19678.0
2023-12-29 14:20:00,60.67,60.74,60.66,60.73,15201.0,60.3587,60.4283,60.3487,60.4184,15201.0
2023-12-29 14:25:00,60.71,60.74,60.61,60.63,32786.0,60.3985,60.4283,60.299,60.3189,32786.0
2023-12-29 14:30:00,60.64,60.72,60.64,60.71,29203.0,60.3288,60.4084,60.3288,60.3985,29203.0
2023-12-29 14:35:00,60.71,60.73,60.66,60.67,19963.0,60.3985,60.4184,60.3487,60.3587,19963.0
2023-12-29 14:40:00,60.66,60.69,60.58,60.6,20801.0,60.3487,60.3786,60.2692,60.289,20801.0
2023-12-29 14:45:00,60.6,60.67,60.58,60.66,31831.0,60.289,60.3587,60.2692,60.3487,31831.0
2023-12-29 14:50:00,60.66,60.69,60.65,60.69,16276.0,60.3487,60.3786,60.3388,60.3786,16276.0
2023-12-29 14:55:00,60.69,60.72,60.65,60.67,18019.0,60.3786,60.4084,60.3388,60.3587,18019.0
2023-12-29 15:00:00,60.67,60.68,60.53,60.54,18459.0,60.3587,60.3686,60.2194,60.2294,18459.0
2023-12-29 15:05:00,60.53,60.72,60.5,60.71,33135.0,60.2194,60.4084,60.1896,60.3985,33135.0
2023-12-29 15:10:00,60.71,60.77,60.65,60.73,32797.0,60.3985,60.4582,60.3388,60.4184,32797.0
2023-12-29 15:15:00,60.73,60.74,60.65,60.65,30892.0,60.4184,60.4283,60.3388,60.3388,30892.0
2023-12-29 15:20:00,60.64,60.65,60.57,60.62,14722.0,60.3288,60.3388,60.2592,60.3089,14722.0
2023-12-29 15:25:00,60.62,60.7,60.58,60.65,16372.0,60.3089,60.3885,60.2692,60.3388,16372.0
2023-12-29 15:30:00,60.65,60.66,60.56,60.61,29893.0,60.3388,60.3487,60.2493,60.299,29893.0
2023-12-29 15:35:00,60.61,60.65,60.59,60.64,20205.0,60.299,60.3388,60.2791,60.3288,20205.0
2023-12-29 15:40:00,60.65,60.67,60.58,60.6,24273.0,60.3388,60.3587,60.2692,60.289,24273.0
2023-12-29 15:45:00,60.58,60.6,60.53,60.55,30405.0,60.2692,60.289,60.2194,60.2393,30405.0
2023-12-29 15:50:00,60.52,60.56,60.32,60.33,121402.0,60.2095,60.2493,60.0105,60.0204,121402.0
2023-12-29 15:55:00,60.33,60.38,60.28,60.31,314188.0,60.0204,60.0702,59.9707,60.0005,314188.0
2024-01-02 09:30:00,59.6,59.76,59.05,59.41,163225.0,59.2942,59.4534,58.747,59.1052,163225.0
2024-01-02 09:35:00,59.43,59.46,59.1,59.1,126620.0,59.1251,59.1549,58.7967,58.7967,126620.0
2024-01-02 09:40:00,59.11,59.28,58.86,59.24,95078.0,58.8067,58.9758,58.558,58.936,95078.0
2024-01-02 09:45:00,59.25,59.26,58.78,58.78,59603.0,58.946,58.9559,58.4784,58.4784,59603.0
2024-01-02 09:50:00,58.77,58.98,58.74,58.84,108668.0,58.4684,58.6774,58.4386,58.5381,108668.0
2024-01-02 09:55:00,58.82,59.0,58.74,59.0,78868.0,58.5182,58.6973,58.4386,58.6973,78868.0
2024-01-02 10:00:00,58.99,59.21,58.97,59.14,102563.0,58.6873,58.9062,58.6674,58.8365,102563.0
2024-01-02 10:05:00,59.12,59.14,58.89,59.02,85208.0,58.8166,58.8365,58.5878,58.7172,85208.0
2024-01-02 10:10:00,59.02,59.06,58.73,58.76,150809.0,58.7172,58.757,58.4286,58.4585,150809.0
2024-01-02 10:15:00,58.77,58.96,58.67,58.88,83518.0,58.4684,58.6575,58.369,58.5779,83518.0
2024-01-02 10:20:00,58.88,59.04,58.87,58.97,52013.0,58.5779,58.7371,58.5679,58.6674,52013.0
2024-01-02 10:25:00,58.98,58.98,58.69,58.77,83178.0,58.6774,58.6774,58.3888,58.4684,83178.0
2024-01-02 10:30:00,58.77,58.77,58.51,58.69,118783.0,58.4684,58.4684,58.2098,58.3888,118783.0
2024-01-02 10:35:00,58.67,58.7,58.58,58.66,38305.0,58.369,58.3988,58.2794,58.359,38305.0
2024-01-02 10:40:00,58.64,58.86,58.63,58.86,30220.0,58.3391,58.558,58.3292,58.558,30220.0
2024-01-02 10:45:00,58.82,58.9,58.77,58.78,22528.0,58.5182,58.5978,58.4684,58.4784,22528.0
2024-01-02 10:50:00,58.77,58.85,58.73,58.77,69791.0,58.4684,58.548,58.4286,58.4684,69791.0
2024-01-02 10:55:00,58.77,58.83,58.64,58.74,64927.0,58.4684,58.5281,58.3391,58.4386,64927.0
2024-01-02 11:00:00,58.75,58.87,58.71,58.87,34469.0,58.4485,58.5679,58.4087,58.5679,34469.0
2024-01-02 11:05:00,58.86,58.99,58.82,58.98,41873.0,58.558,58.6873,58.5182,58.6774,41873.0
2024-01-02 11:10:00,58.99,59.06,58.93,59.05,63116.0,58.6873,58.757,58.6276,58.747,63116.0
2024-01-02 11:15:00,59.05,59.13,59.0,59.09,71082.0,58.747,58.8266,58.6973,58.7868,71082.0
2024-01-02 11:20:00,59.09,59.18,59.04,59.18,50104.0,58.7868,58.8763,58.7371,58.8763,50104.0
2024-01-02 11:25:00,59.19,59.25,59.17,59.19,55906.0,58.8863,58.946,58.8664,58.8863,55906.0
2024-01-02 11:30:00,59.18,59.21,59.01,59.02,37495.0,58.8763,58.9062,58.7072,58.7172,37495.0
2024-01-02 11:35:00,59.02,59.17,58.99,59.11,46462.0,58.7172,58.8664,58.6873,58.8067,46462.0
2024-01-02 11:40:00,59.1,59.14,59.05,59.13,25411.0,58.7967,58.8365,58.747,58.8266,25411.0
2024-01-02 11:45:00,59.12,59.17,59.03,59.04,25102.0,58.8166,58.8664,58.7271,58.7371,25102.0
2024-01-02 11:50:00,59.04,59.05,58.92,58.97,24637.0,58.7371,58.747,58.6177,58.6674,24637.0
2024-01-02 11:55:00,58.97,59.09,58.96,59.05,25163.0,58.6674,58.7868,58.6575,58.747,25163.0
2024-01-02 12:00:00,59.05,59.1,59.02,59.07,35561.0,58.747,58.7967,58.7172,58.7669,35561.0
2024-01-02 12:05:00,59.08,59.12,59.05,59.07,15823.0,58.7768,58.8166,58.747,58.7669,15823.0
2024-01-02 12:10:00,59.05,59.12,59.03,59.1,19350.0,58.747,58.8166,58.7271,58.7967,19350.0
2024-01-02 12:15:00,59.09,59.11,58.95,58.96,28185.0,58.7868,58.8067,58.6475,58.6575,28185.0
2024-01-02 12:20:00,58.97,59.05,58.94,58.95,29353.0,58.6674,58.747,58.6376,58.6475,29353.0
2024-01-02 12:25:00,58.94,58.98,58.83,58.85,50117.0,58.6376,58.6774,58.5281,58.548,50117.0
2024-01-02 12:30:00,58.84,58.91,58.77,58.9,36577.0,58.5381,58.6077,58.4684,58.5978,36577.0
2024-01-02 12:35:00,58.88,58.92,58.84,58.87,18422.0,58.5779,58.6177,58.5381,58.5679,18422.0
2024-01-02 12:40:00,58.88,58.96,58.85,58.88,31101.0,58.5779,58.6575,58.548,58.5779,31101.0
2024-01-02 12:45:00,58.87,58.87,58.71,58.75,30330.0,58.5679,58.5679,58.4087,58.4485,30330.0
2024-01-02 12:50:00,58.76,58.78,58.69,58.7,20209.0,58.4585,58.4784,58.3888,58.3988,20209.0
2024-01-02 12:55:00,58.69,58.69,58.56,58.57,31054.0,58.3888,58.3888,58.2595,58.2695,31054.0
2024-01-02 13:00:00,58.55,58.6,58.5,58.6,55732.0,58.2496,58.2993,58.1998,58.2993,55732.0
2024-01-02 13:05:00,58.61,58.64,58.46,58.5,39336.0,58.3093,58.3391,58.16,58.1998,39336.0
2024-01-02 13:10:00,58.49,58.58,58.46,58.56,27832.0,58.1899,58.2794,58.16,58.2595,27832.0
2024-01-02 13:15:00,58.54,58.65,58.54,58.65,30133.0,58.2396,58.3491,58.2396,58.3491,30133.0
2024-01-02 13:20:00,58.65,58.75,58.64,58.73,29607.0,58.3491,58.4485,58.3391,58.4286,29607.0
2024-01-02 13:25:00,58.73,58.78,58.71,58.77,18678.0,58.4286,58.4784,58.4087,58.4684,18678.0
2024-01-02 13:30:00,58.76,58.78,58.71,58.78,22450.0,58.4585,58.4784,58.4087,58.4784,22450.0
2024-01-02 13:35:00,58.77,58.79,58.7,58.75,28340.0,58.4684,58.4883,58.3988,58.4485,28340.0
2024-01-02 13:40:00,58.75,58.75,58.66,58.7,20620.0,58.4485,58.4485,58.359,58.3988,20620.0
2024-01-02 13:45:00,58.69,58.76,58.66,58.67,23380.0,58.3888,58.4585,58.359,58.369,23380.0
2024-01-02 13:50:00,58.66,58.67,58.52,58.53,30448.0,58.359,58.369,58.2197,58.2297,30448.0
2024-01-02 13:55:00,58.52,58.53,58.39,58.47,68448.0,58.2197,58.2297,58.0904,58.17,68448.0
2024-01-02 14:00:00,58.46,58.53,58.29,58.29,72839.0,58.16,58.2297,57.9909,57.9909,72839.0
2024-01-02 14:05:00,58.3,58.34,58.15,58.23,149310.0,58.0009,58.0406,57.8516,57.9312,149310.0
2024-01-02 14:10:00,58.22,58.46,58.21,58.43,49582.0,57.9213,58.16,57.9113,58.1302,49582.0
2024-01-02 14:15:00,58.44,58.47,58.38,58.47,24503.0,58.1401,58.17,58.0804,58.17,24503.0
2024-01-02 14:20:00,58.47,58.49,58.4,58.42,16326.0,58.17,58.1899,58.1003,58.1202,16326.0
2024-01-02 14:25:00,58.44,58.47,58.39,58.43,21140.0,58.1401,58.17,58.0904,58.1302,21140.0
2024-01-02 14:30:00,58.43,58.44,58.32,58.4,28584.0,58.1302,58.1401,58.0207,58.1003,28584.0
2024-01-02 14:35:00,58.4,58.43,58.36,58.36,22166.0,58.1003,58.1302,58.0605,58.0605,22166.0
2024-01-02 14:40:00,58.35,58.42,58.3,58.41,24714.0,58.0506,58.1202,58.0009,58.1103,24714.0
2024-01-02 14:45:00,58.4,58.45,58.35,58.35,20705.0,58.1003,58.1501,58.0506,58.0506,20705.0
2024-01-02 14:50:00,58.36,58.4,58.24,58.29,36448.0,58.0605,58.1003,57.9412,57.9909,36448.0
2024-01-02 14:55:00,58.28,58.3,58.21,58.21,29487.0,57.981,58.0009,57.9113,57.9113,29487.0
2024-01-02 15:00:00,58.21,58.24,57.85,57.87,109735.0,57.9113,57.9412,57.5532,57.5731,109735.0
2024-01-02 15:05:00,57.89,57.95,57.8,57.8,129363.0,57.593,57.6526,57.5034,57.5034,129363.0
2024-01-02 15:10:00,57.81,57.9,57.62,57.65,164455.0,57.5134,57.6029,57.3243,57.3542,164455.0
2024-01-02 15:15:00,57.64,57.91,57.62,57.9,86915.0,57.3442,57.6129,57.3243,57.6029,86915.0
2024-01-02 15:20:00,57.89,57.9,57.68,57.82,101136.0,57.593,57.6029,57.384,57.5233,101136.0
2024-01-02 15:25:00,57.82,57.83,57.66,57.8,58560.0,57.5233,57.5333,57.3641,57.5034,58560.0
2024-01-02 15:30:00,57.8,57.93,57.8,57.84,114607.0,57.5034,57.6327,57.5034,57.5432,114607.0
2024-01-02 15:35:00,57.83,57.83,57.6,57.63,150348.0,57.5333,57.5333,57.3044,57.3343,150348.0
2024-01-02 15:40:00,57.62,57.68,57.55,57.64,146826.0,57.3243,57.384,57.2547,57.3442,146826.0
2024-01-02 15:45:00,57.64,57.71,57.62,57.68,188862.0,57.3442,57.4139,57.3243,57.384,188862.0
2024-01-02 15:50:00,57.68,57.9,57.67,57.89,288891.0,57.384,57.6029,57.3741,57.593,288891.0
2024-01-02 15:55:00,57.89,58.21,57.89,58.19,342047.0,57.593,57.9113,57.593,57.8914,342047.0
2024-01-03 09:30:00,57.02,57.03,56.33,56.65,175830.0,56.7274,56.7374,56.041,56.3593,175830.0
2024-01-03 09:35:00,56.67,56.96,56.67,56.86,100228.0,56.3792,56.6677,56.3792,56.5682,100228.0
2024-01-03 09:40:00,56.85,57.38,56.82,57.28,77424.0,56.5583,57.0856,56.5284,56.9861,77424.0
2024-01-03 09:45:00,57.3,57.32,57.1,57.16,90746.0,57.006,57.0259,56.807,56.8667,90746.0
2024-01-03 09:50:00,57.19,57.43,57.15,57.24,58302.0,56.8965,57.1353,56.8568,56.9463,58302.0
2024-01-03 09:55:00,57.24,57.27,56.97,57.04,65537.0,56.9463,56.9761,56.6777,56.7473,65537.0
2024-01-03 10:00:00,57.01,57.22,56.97,57.14,126044.0,56.7175,56.9264,56.6777,56.8468,126044.0
2024-01-03 10:05:00,57.15,57.33,57.08,57.11,65939.0,56.8568,57.0358,56.7871,56.817,65939.0
2024-01-03 10:10:00,57.07,57.08,56.71,56.71,68703.0,56.7772,56.7871,56.419,56.419,68703.0
2024-01-03 10:15:00,56.72,56.73,56.55,56.58,58067.0,56.429,56.4389,56.2598,56.2897,58067.0
2024-01-03 10:20:00,56.58,56.61,56.42,56.6,56692.0,56.2897,56.3195,56.1305,56.3096,56692.0
2024-01-03 10:25:00,56.61,56.78,56.56,56.69,59964.0,56.3195,56.4887,56.2698,56.3991,59964.0
2024-01-03 10:30:00,56.68,56.76,56.57,56.63,48249.0,56.3892,56.4688,56.2797,56.3394,48249.0
2024-01-03 10:35:00,56.63,56.63,56.41,56.41,62088.0,56.3394,56.3394,56.1205,56.1205,62088.0
2024-01-03 10:40:00,56.42,56.64,56.4,56.61,39370.0,56.1305,56.3494,56.1106,56.3195,39370.0
2024-01-03 10:45:00,56.61,56.61,56.46,56.58,21333.0,56.3195,56.3195,56.1703,56.2897,21333.0
2024-01-03 10:50:00,56.58,56.75,56.57,56.71,30519.0,56.2897,56.4588,56.2797,56.419,30519.0
2024-01-03 10:55:00,56.71,56.85,56.67,56.85,34375.0,56.419,56.5583,56.3792,56.5583,34375.0
2024-01-03 11:00:00,56.86,56.96,56.86,56.91,33404.0,56.5682,56.6677,56.5682,56.618,33404.0
2024-01-03 11:05:00,56.91,56.98,56.89,56.92,29791.0,56.618,56.6876,56.5981,56.6279,29791.0
2024-01-03 11:10:00,56.97,56.97,56.87,56.91,40200.0,56.6777,56.6777,56.5782,56.618,40200.0
2024-01-03 11:15:00,56.91,56.97,56.82,56.83,61836.0,56.618,56.6777,56.5284,56.5384,61836.0
2024-01-03 11:20:00,56.84,56.9,56.76,56.78,79576.0,56.5483,56.608,56.4688,56.4887,79576.0
2024-01-03 11:25:00,56.75,56.87,56.72,56.8,140312.0,56.4588,56.5782,56.429,56.5085,140312.0
2024-01-03 11:30:00,56.79,56.94,56.78,56.81,67160.0,56.4986,56.6478,56.4887,56.5185,67160.0
2024-01-03 11:35:00,56.82,56.83,56.67,56.7,44530.0,56.5284,56.5384,56.3792,56.4091,44530.0
2024-01-03 11:40:00,56.71,56.77,56.64,56.73,46864.0,56.419,56.4787,56.3494,56.4389,46864.0
2024-01-03 11:45:00,56.75,56.77,56.64,56.7,24357.0,56.4588,56.4787,56.3494,56.4091,24357.0
2024-01-03 11:50:00,56.7,56.73,56.63,56.71,36391.0,56.4091,56.4389,56.3394,56.419,36391.0
2024-01-03 11:55:00,56.71,56.75,56.65,56.71,35473.0,56.419,56.4588,56.3593,56.419,35473.0
2024-01-03 12:00:00,56.71,56.75,56.64,56.75,38072.0,56.419,56.4588,56.3494,56.4588,38072.0
2024-01-03 12:05:00,56.74,56.8,56.66,56.68,33082.0,56.4489,56.5085,56.3693,56.3892,33082.0
2024-01-03 12:10:00,56.67,56.75,56.65,56.72,26814.0,56.3792,56.4588,56.3593,56.429,26814.0
2024-01-03 12:15:00,56.72,56.73,56.66,56.67,31098.0,56.429,56.4389,56.3693,56.3792,31098.0
2024-01-03 12:20:00,56.67,56.82,56.66,56.8,48115.0,56.3792,56.5284,56.3693,56.5085,48115.0
2024-01-03 12:25:00,56.79,56.9,56.77,56.88,29015.0,56.4986,56.608,56.4787,56.5881,29015.0
2024-01-03 12:30:00,56.87,57.0,56.86,56.97,30621.0,56.5782,56.7075,56.5682,56.6777,30621.0
2024-01-03 12:35:00,56.97,57.02,56.94,56.96,21266.0,56.6777,56.7274,56.6478,56.6677,21266.0
2024-01-03 12:40:00,56.96,57.01,56.93,56.96,26071.0,56.6677,56.7175,56.6379,56.6677,26071.0
2024-01-03 12:45:00,56.96,57.0,56.89,56.93,26738.0,56.6677,56.7075,56.5981,56.6379,26738.0
2024-01-03 12:50:00,56.92,57.0,56.89,56.95,23014.0,56.6279,56.7075,56.5981,56.6578,23014.0
2024-01-03 12:55:00,56.95,57.14,56.94,57.09,38008.0,56.6578,56.8468,56.6478,56.7971,38008.0
2024-01-03 13:00:00,57.09,57.22,57.09,57.18,24440.0,56.7971,56.9264,56.7971,56.8866,24440.0
2024-01-03 13:05:00,57.18,57.19,57.12,57.14,24639.0,56.8866,56.8965,56.8269,56.8468,24639.0
2024-01-03 13:10:00,57.13,57.23,57.11,57.19,24526.0,56.8369,56.9363,56.817,56.8965,24526.0
2024-01-03 13:15:00,57.2,57.25,57.14,57.17,23719.0,56.9065,56.9562,56.8468,56.8766,23719.0
2024-01-03 13:20:00,57.16,57.16,57.05,57.11,21834.0,56.8667,56.8667,56.7573,56.817,21834.0
2024-01-03 13:25:00,57.11,57.15,57.09,57.14,16494.0,56.817,56.8568,56.7971,56.8468,16494.0
2024-01-03 13:30:00,57.14,57.15,57.05,57.07,21482.0,56.8468,56.8568,56.7573,56.7772,21482.0
2024-01-03 13:35:00,57.06,57.15,57.01,57.12,15175.0,56.7672,56.8568,56.7175,56.8269,15175.0
2024-01-03 13:40:00,57.13,57.13,57.0,57.03,22292.0,56.8369,56.8369,56.7075,56.7374,22292.0
2024-01-03 13:45:00,57.04,57.12,57.04,57.08,12813.0,56.7473,56.8269,56.7473,56.7871,12813.0
2024-01-03 13:50:00,57.09,57.14,57.05,57.05,22017.0,56.7971,56.8468,56.7573,56.7573,22017.0
2024-01-03 13:55:00,57.05,57.08,57.01,57.07,22575.0,56.7573,56.7871,56.7175,56.7772,22575.0
2024-01-03 14:00:00,57.08,57.21,56.9,56.9,38890.0,56.7871,56.9164,56.608,56.608,38890.0
2024-01-03 14:05:00,56.92,57.04,56.79,56.96,37867.0,56.6279,56.7473,56.4986,56.6677,37867.0
2024-01-03 14:10:00,56.96,57.06,56.79,56.82,26862.0,56.6677,56.7672,56.4986,56.5284,26862.0
2024-01-03 14:15:00,56.8,56.94,56.73,56.93,36351.0,56.5085,56.6478,56.4389,56.6379,36351.0
2024-01-03 14:20:00,56.92,56.92,56.78,56.88,23717.0,56.6279,56.6279,56.4887,56.5881,23717.0
2024-01-03 14:25:00,56.88,57.2,56.84,57.19,36140.0,56.5881,56.9065,56.5483,56.8965,36140.0
2024-01-03 14:30:00,57.19,57.27,57.08,57.15,48958.0,56.8965,56.9761,56.7871,56.8568,48958.0
2024-01-03 14:35:00,57.14,57.15,57.0,57.11,29600.0,56.8468,56.8568,56.7075,56.817,29600.0
2024-01-03 14:40:00,57.11,57.27,57.07,57.26,20039.0,56.817,56.9761,56.7772,56.9662,20039.0
2024-01-03 14:45:00,57.25,57.29,57.11,57.11,27617.0,56.9562,56.996,56.817,56.817,27617.0
2024-01-03 14:50:00,57.11,57.12,57.04,57.09,16452.0,56.817,56.8269,56.7473,56.7971,16452.0
2024-01-03 14:55:00,57.08,57.12,57.0,57.01,36066.0,56.7871,56.8269,56.7075,56.7175,36066.0
2024-01-03 15:00:00,57.01,57.08,56.86,56.88,53696.0,56.7175,56.7871,56.5682,56.5881,53696.0
2024-01-03 15:05:00,56.89,56.89,56.67,56.73,48636.0,56.5981,56.5981,56.3792,56.4389,48636.0
2024-01-03 15:10:00,56.73,56.77,56.67,56.7,32626.0,56.4389,56.4787,56.3792,56.4091,32626.0
2024-01-03 15:15:00,56.7,56.73,56.65,56.68,41822.0,56.4091,56.4389,56.3593,56.3892,41822.0
2024-01-03 15:20:00,56.7,56.8,56.66,56.71,53422.0,56.4091,56.5085,56.3693,56.419,53422.0
2024-01-03 15:25:00,56.72,56.78,56.7,56.77,42474.0,56.429,56.4887,56.4091,56.4787,42474.0
2024-01-03 15:30:00,56.78,56.95,56.77,56.93,56345.0,56.4887,56.6578,56.4787,56.6379,56345.0
2024-01-03 15:35:00,56.92,56.94,56.79,56.86,47906.0,56.6279,56.6478,56.4986,56.5682,47906.0
2024-01-03 15:40:00,56.86,56.91,56.78,56.8,59849.0,56.5682,56.618,56.4887,56.5085,59849.0
2024-01-03 15:45:00,56.8,56.81,56.71,56.71,82045.0,56.5085,56.5185,56.419,56.419,82045.0
2024-01-03 15:50:00,56.72,56.73,56.59,56.64,195132.0,56.429,56.4389,56.2996,56.3494,195132.0
2024-01-03 15:55:00,56.65,56.78,56.64,56.77,356942.0,56.3593,56.4887,56.3494,56.4787,356942.0
2024-01-04 09:30:00,56.03,56.47,55.67,56.35,140151.0,55.8001,56.2383,55.4416,56.1188,140151.0
2024-01-04 09:35:00,56.35,56.53,56.22,56.26,45937.0,56.1188,56.298,55.9893,56.0292,45937.0
2024-01-04 09:40:00,56.25,56.25,55.98,56.21,109393.0,56.0192,56.0192,55.7503,55.9794,109393.0
2024-01-04 09:45:00,56.2,56.24,55.92,55.94,70761.0,55.9694,56.0092,55.6905,55.7105,70761.0
2024-01-04 09:50:00,55.91,56.15,55.81,55.94,143663.0,55.6806,55.9196,55.581,55.7105,143663.0
2024-01-04 09:55:00,55.94,56.0,55.67,55.71,82492.0,55.7105,55.7702,55.4416,55.4814,82492.0
2024-01-04 10:00:00,55.71,55.84,55.63,55.78,149478.0,55.4814,55.6109,55.4017,55.5511,149478.0
2024-01-04 10:05:00,55.79,55.96,55.73,55.94,91200.0,55.5611,55.7304,55.5013,55.7105,91200.0
2024-01-04 10:10:00,55.95,56.02,55.81,56.02,75069.0,55.7204,55.7901,55.581,55.7901,75069.0
2024-01-04 10:15:00,56.02,56.21,55.97,56.1,66304.0,55.7901,55.9794,55.7403,55.8698,66304.0
2024-01-04 10:20:00,56.11,56.12,55.9,56.02,122928.0,55.8798,55.8897,55.6706,55.7901,122928.0
2024-01-04 10:25:00,56.04,56.19,55.9,56.19,48669.0,55.8101,55.9594,55.6706,55.9594,48669.0
2024-01-04 10:30:00,56.19,56.35,56.18,56.3,73909.0,55.9594,56.1188,55.9495,56.069,73909.0
2024-01-04 10:35:00,56.3,56.44,56.29,56.37,120318.0,56.069,56.2084,56.059,56.1387,120318.0
2024-01-04 10:40:00,56.38,56.41,56.26,56.38,126716.0,56.1487,56.1785,56.0292,56.1487,126716.0
2024-01-04 10:45:00,56.37,56.4,56.28,56.36,44340.0,56.1387,56.1686,56.0491,56.1287,44340.0
2024-01-04 10:50:00,56.35,56.51,56.31,56.51,71138.0,56.1188,56.2781,56.0789,56.2781,71138.0
2024-01-04 10:55:00,56.51,56.59,56.4,56.45,77256.0,56.2781,56.3578,56.1686,56.2184,77256.0
2024-01-04 11:00:00,56.45,56.56,56.4,56.53,81042.0,56.2184,56.3279,56.1686,56.298,81042.0
2024-01-04 11:05:00,56.53,56.53,56.33,56.36,32664.0,56.298,56.298,56.0989,56.1287,32664.0
2024-01-04 11:10:00,56.36,56.58,56.36,56.58,36706.0,56.1287,56.3478,56.1287,56.3478,36706.0
2024-01-04 11:15:00,56.58,56.67,56.51,56.61,81085.0,56.3478,56.4375,56.2781,56.3777,81085.0
2024-01-04 11:20:00,56.61,56.78,56.61,56.68,90826.0,56.3777,56.547,56.3777,56.4474,90826.0
2024-01-04 11:25:00,56.67,56.82,56.67,56.8,73704.0,56.4375,56.5869,56.4375,56.5669,73704.0
2024-01-04 11:30:00,56.83,56.86,56.68,56.77,33624.0,56.5968,56.6267,56.4474,56.5371,33624.0
2024-01-04 11:35:00,56.8,56.91,56.8,56.85,43214.0,56.5669,56.6765,56.5669,56.6167,43214.0
2024-01-04 11:40:00,56.85,56.85,56.73,56.8,27259.0,56.6167,56.6167,56.4972,56.5669,27259.0
2024-01-04 11:45:00,56.81,56.84,56.76,56.79,25096.0,56.5769,56.6068,56.5271,56.557,25096.0
2024-01-04 11:50:00,56.79,56.79,56.55,56.59,22753.0,56.557,56.557,56.318,56.3578,22753.0
2024-01-04 11:55:00,56.57,56.61,56.49,56.57,18378.0,56.3379,56.3777,56.2582,56.3379,18378.0
2024-01-04 12:00:00,56.56,56.59,56.34,56.38,47003.0,56.3279,56.3578,56.1088,56.1487,47003.0
2024-01-04 12:05:00,56.38,56.39,56.27,56.28,39971.0,56.1487,56.1586,56.0391,56.0491,39971.0
2024-01-04 12:10:00,56.27,56.48,56.27,56.38,36289.0,56.0391,56.2482,56.0391,56.1487,36289.0
2024-01-04 12:15:00,56.38,56.41,56.27,56.31,33072.0,56.1487,56.1785,56.0391,56.0789,33072.0
2024-01-04 12:20:00,56.31,56.47,56.31,56.46,30948.0,56.0789,56.2383,56.0789,56.2283,30948.0
2024-01-04 12:25:00,56.47,56.57,56.47,56.5,21868.0,56.2383,56.3379,56.2383,56.2682,21868.0
2024-01-04 12:30:00,56.51,56.51,56.38,56.39,26435.0,56.2781,56.2781,56.1487,56.1586,26435.0
2024-01-04 12:35:00,56.38,56.47,56.33,56.45,22674.0,56.1487,56.2383,56.0989,56.2184,22674.0
2024-01-04 12:40:00,56.44,56.46,56.36,56.37,12230.0,56.2084,56.2283,56.1287,56.1387,12230.0
2024-01-04 12:45:00,56.37,56.37,56.23,56.3,39911.0,56.1387,56.1387,55.9993,56.069,39911.0
2024-01-04 12:50:00,56.3,56.49,56.28,56.48,18998.0,56.069,56.2582,56.0491,56.2482,18998.0
2024-01-04 12:55:00,56.48,56.49,56.41,56.47,12107.0,56.2482,56.2582,56.1785,56.2383,12107.0
2024-01-04 13:00:00,56.46,56.49,56.41,56.48,13025.0,56.2283,56.2582,56.1785,56.2482,13025.0
2024-01-04 13:05:00,56.49,56.54,56.45,56.5,28705.0,56.2582,56.308,56.2184,56.2682,28705.0
2024-01-04 13:10:00,56.48,56.51,56.41,56.48,19897.0,56.2482,56.2781,56.1785,56.2482,19897.0
2024-01-04 13:15:00,56.47,56.54,56.43,56.48,14830.0,56.2383,56.308,56.1985,56.2482,14830.0
2024-01-04 13:20:00,56.47,56.56,56.47,56.51,17032.0,56.2383,56.3279,56.2383,56.2781,17032.0
2024-01-04 13:25:00,56.52,56.58,56.52,56.55,12758.0,56.2881,56.3478,56.2881,56.318,12758.0
2024-01-04 13:30:00,56.55,56.65,56.55,56.58,16345.0,56.318,56.4176,56.318,56.3478,16345.0
2024-01-04 13:35:00,56.58,56.65,56.56,56.57,14472.0,56.3478,56.4176,56.3279,56.3379,14472.0
2024-01-04 13:40:00,56.57,56.61,56.55,56.6,14628.0,56.3379,56.3777,56.318,56.3678,14628.0
2024-01-04 13:45:00,56.61,56.63,56.56,56.56,9696.0,56.3777,56.3976,56.3279,56.3279,9696.0
2024-01-04 13:50:00,56.57,56.59,56.48,56.48,16429.0,56.3379,56.3578,56.2482,56.2482,16429.0
2024-01-04 13:55:00,56.48,56.53,56.44,56.47,14453.0,56.2482,56.298,56.2084,56.2383,14453.0
2024-01-04 14:00:00,56.46,56.52,56.41,56.42,13332.0,56.2283,56.2881,56.1785,56.1885,13332.0
2024-01-04 14:05:00,56.41,56.46,56.38,56.4,14881.0,56.1785,56.2283,56.1487,56.1686,14881.0
2024-01-04 14:10:00,56.39,56.43,56.3,56.41,12558.0,56.1586,56.1985,56.069,56.1785,12558.0
2024-01-04 14:15:00,56.4,56.45,56.35,56.35,21350.0,56.1686,56.2184,56.1188,56.1188,21350.0
2024-01-04 14:20:00,56.35,56.4,56.31,56.34,35846.0,56.1188,56.1686,56.0789,56.1088,35846.0
2024-01-04 14:25:00,56.35,56.39,56.29,56.33,18897.0,56.1188,56.1586,56.059,56.0989,18897.0
2024-01-04 14:30:00,56.32,56.38,56.29,56.37,15476.0,56.0889,56.1487,56.059,56.1387,15476.0
2024-01-04 14:35:00,56.37,56.41,56.34,56.4,13102.0,56.1387,56.1785,56.1088,56.1686,13102.0
2024-01-04 14:40:00,56.4,56.41,56.28,56.28,23988.0,56.1686,56.1785,56.0491,56.0491,23988.0
2024-01-04 14:45:00,56.28,56.36,56.23,56.35,41734.0,56.0491,56.1287,55.9993,56.1188,41734.0
2024-01-04 14:50:00,56.36,56.51,56.35,56.5,28577.0,56.1287,56.2781,56.1188,56.2682,28577.0
2024-01-04 14:55:00,56.49,56.77,56.49,56.76,211028.0,56.2582,56.5371,56.2582,56.5271,211028.0
2024-01-04 15:00:00,56.75,58.17,56.75,58.02,1729251.0,56.5171,57.9313,56.5171,57.7819,1729251.0
2024-01-04 15:05:00,58.03,59.06,57.94,58.6,1439859.0,57.7919,58.8177,57.7023,58.3595,1439859.0
2024-01-04 15:10:00,58.59,58.59,57.78,58.41,841999.0,58.3496,58.3496,57.5429,58.1703,841999.0
2024-01-04 15:15:00,58.42,58.59,58.03,58.27,554936.0,58.1803,58.3496,57.7919,58.0309,554936.0
2024-01-04 15:20:00,58.27,58.38,58.08,58.32,263197.0,58.0309,58.1405,57.8417,58.0807,263197.0
2024-01-04 15:25:00,58.3,58.64,58.29,58.62,285392.0,58.0608,58.3994,58.0508,58.3795,285392.0
2024-01-04 15:30:00,58.62,58.64,58.36,58.46,414412.0,58.3795,58.3994,58.1205,58.2201,414412.0
2024-01-04 15:35:00,58.46,58.63,58.27,58.6,478544.0,58.2201,58.3894,58.0309,58.3595,478544.0
2024-01-04 15:40:00,58.6,58.61,58.38,58.52,452641.0,58.3595,58.3695,58.1405,58.2799,452641.0
2024-01-04 15:45:00,58.52,58.55,58.25,58.37,373213.0,58.2799,58.3098,58.011,58.1305,373213.0
2024-01-04 15:50:00,58.36,58.47,58.24,58.3,538368.0,58.1205,58.2301,58.001,58.0608,538368.0
2024-01-04 15:55:00,58.3,58.3,58.04,58.08,1041767.0,58.0608,58.0608,57.8018,57.8417,1041767.0
2024-01-05 09:30:00,58.56,59.0,58.53,58.94,394243.0,58.3197,58.7579,58.2898,58.6982,394243.0
2024-01-05 09:35:00,58.92,58.95,58.57,58.6,350221.0,58.6782,58.7081,58.3297,58.3595,350221.0
2024-01-05 09:40:00,58.59,59.29,58.52,59.22,242696.0,58.3496,59.0467,58.2799,58.977,242696.0
2024-01-05 09:45:00,59.22,59.48,58.88,59.45,296802.0,58.977,59.2359,58.6384,59.2061,296802.0
2024-01-05 09:50:00,59.47,59.87,59.47,59.8,528878.0,59.226,59.6243,59.226,59.5546,528878.0
2024-01-05 09:55:00,59.8,59.95,59.41,59.59,615199.0,59.5546,59.704,59.1662,59.3455,615199.0
2024-01-05 10:00:00,59.6,60.47,59.6,60.47,478150.0,59.3554,60.2219,59.3554,60.2219,478150.0
2024-01-05 10:05:00,60.47,60.78,60.33,60.41,548771.0,60.2219,60.5306,60.0825,60.1621,548771.0
2024-01-05 10:10:00,60.42,60.45,60.09,60.24,325593.0,60.1721,60.202,59.8434,59.9928,325593.0
2024-01-05 10:15:00,60.25,60.28,59.96,59.96,202699.0,60.0028,60.0327,59.714,59.714,202699.0
2024-01-05 10:20:00,59.94,59.94,59.75,59.76,143587.0,59.6941,59.6941,59.5048,59.5148,143587.0
2024-01-05 10:25:00,59.75,60.17,59.75,60.15,160541.0,59.5048,59.9231,59.5048,59.9032,160541.0
2024-01-05 10:30:00,60.16,60.27,60.04,60.25,143486.0,59.9131,60.0227,59.7936,60.0028,143486.0
2024-01-05 10:35:00,60.25,60.5,60.24,60.38,123296.0,60.0028,60.2518,59.9928,60.1322,123296.0
2024-01-05 10:40:00,60.38,60.52,60.26,60.48,80469.0,60.1322,60.2717,60.0127,60.2318,80469.0
2024-01-05 10:45:00,60.47,60.56,60.19,60.26,134840.0,60.2219,60.3115,59.943,60.0127,134840.0
2024-01-05 10:50:00,60.27,60.53,60.11,60.53,116090.0,60.0227,60.2816,59.8634,60.2816,116090.0
2024-01-05 10:55:00,60.53,60.75,60.49,60.74,162624.0,60.2816,60.5007,60.2418,60.4908,162624.0
2024-01-05 11:00:00,60.74,60.98,60.73,60.82,307232.0,60.4908,60.7298,60.4808,60.5704,307232.0
2024-01-05 11:05:00,60.81,61.15,60.81,61.09,325494.0,60.5605,60.8991,60.5605,60.8393,325494.0
2024-01-05 11:10:00,61.09,61.1,60.58,60.82,226918.0,60.8393,60.8493,60.3314,60.5704,226918.0
2024-01-05 11:15:00,60.81,60.96,60.81,60.82,210858.0,60.5605,60.7099,60.5605,60.5704,210858.0
2024-01-05 11:20:00,60.83,60.98,60.77,60.85,102752.0,60.5804,60.7298,60.5206,60.6003,102752.0
2024-01-05 11:25:00,60.85,60.91,60.77,60.78,173017.0,60.6003,60.6601,60.5206,60.5306,173017.0
2024-01-05 11:30:00,60.77,60.9,60.7,60.72,112413.0,60.5206,60.6501,60.4509,60.4708,112413.0
2024-01-05 11:35:00,60.74,60.91,60.74,60.88,112610.0,60.4908,60.6601,60.4908,60.6302,112610.0
2024-01-05 11:40:00,60.88,60.93,60.57,60.65,115376.0,60.6302,60.68,60.3215,60.4011,115376.0
2024-01-05 11:45:00,60.65,60.84,60.65,60.68,77406.0,60.4011,60.5904,60.4011,60.431,77406.0
2024-01-05 11:50:00,60.68,61.03,60.67,61.02,87205.0,60.431,60.7796,60.4211,60.7696,87205.0
2024-01-05 11:55:00,61.03,61.05,60.78,60.81,82992.0,60.7796,60.7995,60.5306,60.5605,82992.0
2024-01-05 12:00:00,60.82,61.07,60.72,61.07,82710.0,60.5704,60.8194,60.4708,60.8194,82710.0
2024-01-05 12:05:00,61.08,61.13,60.74,60.76,152458.0,60.8294,60.8792,60.4908,60.5107,152458.0
2024-01-05 12:10:00,60.78,60.98,60.71,60.93,107289.0,60.5306,60.7298,60.4609,60.68,107289.0
2024-01-05 12:15:00,60.93,60.98,60.72,60.73,74020.0,60.68,60.7298,60.4708,60.4808,74020.0
2024-01-05 12:20:00,60.73,60.8,60.53,60.57,137441.0,60.4808,60.5505,60.2816,60.3215,137441.0
2024-01-05 12:25:00,60.57,60.66,60.3,60.35,112733.0,60.3215,60.4111,60.0526,60.1024,112733.0
2024-01-05 12:30:00,60.33,60.37,60.2,60.27,85414.0,60.0825,60.1223,59.953,60.0227,85414.0
2024-01-05 12:35:00,60.28,60.4,60.24,60.26,90169.0,60.0327,60.1522,59.9928,60.0127,90169.0
2024-01-05 12:40:00,60.27,60.42,60.2,60.42,96349.0,60.0227,60.1721,59.953,60.1721,96349.0
2024-01-05 12:45:00,60.41,60.42,60.12,60.17,61928.0,60.1621,60.1721,59.8733,59.9231,61928.0
2024-01-05 12:50:00,60.17,60.24,60.08,60.09,48711.0,59.9231,59.9928,59.8335,59.8434,48711.0
2024-01-05 12:55:00,60.08,60.17,60.07,60.1,53850.0,59.8335,59.9231,59.8235,59.8534,53850.0
2024-01-05 13:00:00,60.1,60.12,59.98,60.03,106825.0,59.8534,59.8733,59.7339,59.7837,106825.0
2024-01-05 13:05:00,60.04,60.17,60.03,60.16,37733.0,59.7936,59.9231,59.7837,59.9131,37733.0
2024-01-05 13:10:00,60.16,60.22,59.95,60.0,48997.0,59.9131,59.9729,59.704,59.7538,48997.0
2024-01-05 13:15:00,60.0,60.06,59.88,59.95,80739.0,59.7538,59.8136,59.6343,59.704,80739.0
2024-01-05 13:20:00,59.96,59.97,59.78,59.83,76123.0,59.714,59.7239,59.5347,59.5845,76123.0
2024-01-05 13:25:00,59.83,59.95,59.82,59.95,60892.0,59.5845,59.704,59.5745,59.704,60892.0
2024-01-05 13:30:00,59.95,60.1,59.95,60.05,45914.0,59.704,59.8534,59.704,59.8036,45914.0
2024-01-05 13:35:00,60.06,60.12,59.99,60.1,40704.0,59.8136,59.8733,59.7438,59.8534,40704.0
2024-01-05 13:40:00,60.09,60.11,59.98,60.01,41055.0,59.8434,59.8634,59.7339,59.7638,41055.0
2024-01-05 13:45:00,60.01,60.1,60.01,60.05,38745.0,59.7638,59.8534,59.7638,59.8036,38745.0
2024-01-05 13:50:00,60.05,60.15,60.01,60.13,40437.0,59.8036,59.9032,59.7638,59.8833,40437.0
2024-01-05 13:55:00,60.14,60.18,59.98,59.98,47916.0,59.8932,59.9331,59.7339,59.7339,47916.0
2024-01-05 14:00:00,59.98,60.13,59.98,60.13,64967.0,59.7339,59.8833,59.7339,59.8833,64967.0
2024-01-05 14:05:00,60.13,60.26,60.12,60.25,45351.0,59.8833,60.0127,59.8733,60.0028,45351.0
2024-01-05 14:10:00,60.27,60.35,60.16,60.2,47948.0,60.0227,60.1024,59.9131,59.953,47948.0
2024-01-05 14:15:00,60.2,60.21,60.07,60.08,44269.0,59.953,59.9629,59.8235,59.8335,44269.0
2024-01-05 14:20:00,60.09,60.14,60.0,60.05,34591.0,59.8434,59.8932,59.7538,59.8036,34591.0
2024-01-05 14:25:00,60.05,60.08,60.02,60.04,34798.0,59.8036,59.8335,59.7737,59.7936,34798.0
2024-01-05 14:30:00,60.04,60.13,60.02,60.12,29245.0,59.7936,59.8833,59.7737,59.8733,29245.0
2024-01-05 14:35:00,60.12,60.18,60.05,60.05,39163.0,59.8733,59.9331,59.8036,59.8036,39163.0
2024-01-05 14:40:00,60.05,60.07,59.96,59.99,60483.0,59.8036,59.8235,59.714,59.7438,60483.0
2024-01-05 14:45:00,59.98,60.04,59.83,59.85,80185.0,59.7339,59.7936,59.5845,59.6044,80185.0
2024-01-05 14:50:00,59.86,59.88,59.64,59.72,86717.0,59.6144,59.6343,59.3953,59.475,86717.0
2024-01-05 14:55:00,59.73,59.79,59.68,59.76,59054.0,59.4849,59.5447,59.4351,59.5148,59054.0
2024-01-05 15:00:00,59.75,59.78,59.58,59.62,88025.0,59.5048,59.5347,59.3355,59.3754,88025.0
2024-01-05 15:05:00,59.62,59.86,59.61,59.86,79861.0,59.3754,59.6144,59.3654,59.6144,79861.0
2024-01-05 15:10:00,59.86,59.89,59.75,59.84,102225.0,59.6144,59.6443,59.5048,59.5945,102225.0
2024-01-05 15:15:00,59.84,59.87,59.78,59.79,54910.0,59.5945,59.6243,59.5347,59.5447,54910.0
2024-01-05 15:20:00,59.79,59.92,59.78,59.87,102573.0,59.5447,59.6741,59.5347,59.6243,102573.0
2024-01-05 15:25:00,59.87,59.88,59.64,59.74,128449.0,59.6243,59.6343,59.3953,59.4949,128449.0
2024-01-05 15:30:00,59.74,59.77,59.64,59.71,92934.0,59.4949,59.5247,59.3953,59.465,92934.0
2024-01-05 15:35:00,59.71,59.9,59.7,59.79,148668.0,59.465,59.6542,59.455,59.5447,148668.0
2024-01-05 15:40:00,59.79,60.0,59.78,60.0,135490.0,59.5447,59.7538,59.5347,59.7538,135490.0
2024-01-05 15:45:00,60.01,60.03,59.85,59.95,165765.0,59.7638,59.7837,59.6044,59.704,165765.0
2024-01-05 15:50:00,59.94,60.09,59.84,59.9,442080.0,59.6941,59.8434,59.5945,59.6542,442080.0
2024-01-05 15:55:00,59.91,60.09,59.86,59.94,670072.0,59.6642,59.8434,59.6144,59.6941,670072.0
2024-01-08 09:30:00,60.0,60.45,59.95,60.37,263371.0,59.7538,60.202,59.704,60.1223,263371.0
2024-01-08 09:35:00,60.39,60.83,60.32,60.83,150394.0,60.1422,60.5804,60.0725,60.5804,150394.0
2024-01-08 09:40:00,60.82,61.22,60.73,61.2,288904.0,60.5704,60.9688,60.4808,60.9489,288904.0
2024-01-08 09:45:00,61.21,61.48,61.2,61.34,211010.0,60.9588,61.2277,60.9489,61.0883,211010.0
2024-01-08 09:50:00,61.36,61.69,61.31,61.63,392577.0,61.1082,61.4369,61.0584,61.3771,392577.0
2024-01-08 09:55:00,61.63,62.11,61.59,62.11,292665.0,61.3771,61.8551,61.3373,61.8551,292665.0
2024-01-08 10:00:00,62.1,62.52,62.08,62.46,408766.0,61.8452,62.2635,61.8253,62.2037,408766.0
2024-01-08 10:05:00,62.46,62.76,62.4,62.69,382973.0,62.2037,62.5025,62.144,62.4328,382973.0
2024-01-08 10:10:00,62.69,62.77,62.56,62.71,316247.0,62.4328,62.5124,62.3033,62.4527,316247.0
2024-01-08 10:15:00,62.72,62.91,62.64,62.88,183725.0,62.4626,62.6519,62.383,62.622,183725.0
2024-01-08 10:20:00,62.9,62.9,62.55,62.67,150310.0,62.6419,62.6419,62.2933,62.4128,150310.0
2024-01-08 10:25:00,62.68,62.72,62.41,62.55,151140.0,62.4228,62.4626,62.1539,62.2933,151140.0
2024-01-08 10:30:00,62.57,62.62,62.46,62.6,150094.0,62.3133,62.3631,62.2037,62.3431,150094.0
2024-01-08 10:35:00,62.59,62.84,62.49,62.84,102547.0,62.3332,62.5822,62.2336,62.5822,102547.0
2024-01-08 10:40:00,62.84,63.09,62.83,62.95,250542.0,62.5822,62.8311,62.5722,62.6917,250542.0
2024-01-08 10:45:00,62.96,63.2,62.92,63.2,187984.0,62.7017,62.9407,62.6618,62.9407,187984.0
2024-01-08 10:50:00,63.22,63.27,62.97,63.12,104497.0,62.9606,63.0104,62.7116,62.861,104497.0
2024-01-08 10:55:00,63.1,63.15,63.01,63.06,74266.0,62.8411,62.8909,62.7515,62.8012,74266.0
2024-01-08 11:00:00,63.07,63.28,63.05,63.27,84659.0,62.8112,63.0203,62.7913,63.0104,84659.0
2024-01-08 11:05:00,63.28,63.58,63.28,63.52,168418.0,63.0203,63.3191,63.0203,63.2594,168418.0
2024-01-08 11:10:00,63.52,63.58,63.28,63.36,122292.0,63.2594,63.3191,63.0203,63.1,122292.0
2024-01-08 11:15:00,63.36,63.49,63.2,63.49,90322.0,63.1,63.2295,62.9407,63.2295,90322.0
2024-01-08 11:20:00,63.5,63.63,63.37,63.38,90654.0,63.2394,63.3689,63.11,63.1199,90654.0
2024-01-08 11:25:00,63.37,63.39,63.13,63.32,105274.0,63.11,63.1299,62.871,63.0602,105274.0
2024-01-08 11:30:00,63.33,63.33,63.02,63.09,105482.0,63.0701,63.0701,62.7614,62.8311,105482.0
2024-01-08 11:35:00,63.08,63.19,62.99,63.11,62314.0,62.8212,62.9307,62.7315,62.851,62314.0
2024-01-08 11:40:00,63.11,63.15,62.82,62.83,61831.0,62.851,62.8909,62.5622,62.5722,61831.0
2024-01-08 11:45:00,62.83,63.11,62.82,63.06,71937.0,62.5722,62.851,62.5622,62.8012,71937.0
2024-01-08 11:50:00,63.05,63.08,62.93,63.08,53138.0,62.7913,62.8212,62.6718,62.8212,53138.0
2024-01-08 11:55:00,63.08,63.48,63.07,63.48,180212.0,62.8212,63.2195,62.8112,63.2195,180212.0
2024-01-08 12:00:00,63.5,63.5,63.33,63.42,113189.0,63.2394,63.2394,63.0701,63.1598,113189.0
2024-01-08 12:05:00,63.41,63.5,63.34,63.48,80560.0,63.1498,63.2394,63.0801,63.2195,80560.0
2024-01-08 12:10:00,63.48,63.49,63.33,63.4,76095.0,63.2195,63.2295,63.0701,63.1399,76095.0
2024-01-08 12:15:00,63.39,63.62,63.36,63.59,143755.0,63.1299,63.359,63.1,63.3291,143755.0
2024-01-08 12:20:00,63.59,63.63,63.47,63.56,73781.0,63.3291,63.3689,63.2096,63.2992,73781.0
2024-01-08 12:25:00,63.59,63.68,63.51,63.67,49270.0,63.3291,63.4187,63.2494,63.4087,49270.0
2024-01-08 12:30:00,63.66,63.74,63.63,63.71,68996.0,63.3988,63.4785,63.3689,63.4486,68996.0
2024-01-08 12:35:00,63.7,63.73,63.55,63.73,62243.0,63.4386,63.4685,63.2892,63.4685,62243.0
2024-01-08 12:40:00,63.74,63.76,63.5,63.52,67434.0,63.4785,63.4984,63.2394,63.2594,67434.0
2024-01-08 12:45:00,63.52,63.56,63.43,63.55,121883.0,63.2594,63.2992,63.1697,63.2892,121883.0
2024-01-08 12:50:00,63.54,63.63,63.45,63.45,79929.0,63.2793,63.3689,63.1896,63.1896,79929.0
2024-01-08 12:55:00,63.44,63.62,63.36,63.6,59437.0,63.1797,63.359,63.1,63.339,59437.0
2024-01-08 13:00:00,63.59,63.7,63.51,63.67,60381.0,63.3291,63.4386,63.2494,63.4087,60381.0
2024-01-08 13:05:00,63.68,63.83,63.65,63.76,82903.0,63.4187,63.5681,63.3888,63.4984,82903.0
2024-01-08 13:10:00,63.77,63.83,63.67,63.72,84171.0,63.5083,63.5681,63.4087,63.4585,84171.0
2024-01-08 13:15:00,63.72,63.84,63.67,63.68,82133.0,63.4585,63.578,63.4087,63.4187,82133.0
2024-01-08 13:20:00,63.68,63.77,63.65,63.72,88889.0,63.4187,63.5083,63.3888,63.4585,88889.0
2024-01-08 13:25:00,63.72,63.9,63.68,63.89,133289.0,63.4585,63.6378,63.4187,63.6278,133289.0
2024-01-08 13:30:00,63.88,63.91,63.73,63.8,81698.0,63.6179,63.6478,63.4685,63.5382,81698.0
2024-01-08 13:35:00,63.8,63.88,63.76,63.86,228128.0,63.5382,63.6179,63.4984,63.598,228128.0
2024-01-08 13:40:00,63.86,64.04,63.84,64.01,168008.0,63.598,63.7772,63.578,63.7474,168008.0
2024-01-08 13:45:00,64.02,64.04,63.89,64.0,140492.0,63.7573,63.7772,63.6278,63.7374,140492.0
2024-01-08 13:50:00,64.01,64.03,63.91,64.03,101052.0,63.7474,63.7673,63.6478,63.7673,101052.0
2024-01-08 13:55:00,64.03,64.12,63.97,64.06,81146.0,63.7673,63.8569,63.7075,63.7971,81146.0
2024-01-08 14:00:00,64.05,64.1,64.01,64.09,152851.0,63.7872,63.837,63.7474,63.827,152851.0
2024-01-08 14:05:00,64.09,64.13,64.0,64.07,73866.0,63.827,63.8669,63.7374,63.8071,73866.0
2024-01-08 14:10:00,64.08,64.31,64.03,64.3,95726.0,63.8171,64.0461,63.7673,64.0362,95726.0
2024-01-08 14:15:00,64.28,64.33,64.1,64.17,197334.0,64.0162,64.066,63.837,63.9067,197334.0
2024-01-08 14:20:00,64.19,64.2,63.98,64.03,106676.0,63.9266,63.9366,63.7175,63.7673,106676.0
2024-01-08 14:25:00,64.03,64.17,64.0,64.17,90349.0,63.7673,63.9067,63.7374,63.9067,90349.0
2024-01-08 14:30:00,64.17,64.24,64.11,64.24,101228.0,63.9067,63.9764,63.8469,63.9764,101228.0
2024-01-08 14:35:00,64.24,64.35,64.13,64.29,225421.0,63.9764,64.086,63.8669,64.0262,225421.0
2024-01-08 14:40:00,64.29,64.33,64.11,64.14,103296.0,64.0262,64.066,63.8469,63.8768,103296.0
2024-01-08 14:45:00,64.15,64.3,64.12,64.27,89353.0,63.8868,64.0362,63.8569,64.0063,89353.0
2024-01-08 14:50:00,64.3,64.4,64.25,64.33,111577.0,64.0362,64.1357,63.9864,64.066,111577.0
2024-01-08 14:55:00,64.33,64.39,64.27,64.31,199223.0,64.066,64.1258,64.0063,64.0461,199223.0
2024-01-08 15:00:00,64.32,64.41,64.16,64.4,155493.0,64.0561,64.1457,63.8967,64.1357,155493.0
2024-01-08 15:05:00,64.4,64.46,64.33,64.41,134894.0,64.1357,64.1955,64.066,64.1457,134894.0
2024-01-08 15:10:00,64.4,64.46,64.12,64.13,220089.0,64.1357,64.1955,63.8569,63.8669,220089.0
2024-01-08 15:15:00,64.13,64.28,63.94,64.25,443410.0,63.8669,64.0162,63.6776,63.9864,443410.0
2024-01-08 15:20:00,64.25,64.32,63.87,63.93,239962.0,63.9864,64.0561,63.6079,63.6677,239962.0
2024-01-08 15:25:00,63.92,64.05,63.76,63.99,743644.0,63.6577,63.7872,63.4984,63.7274,743644.0
2024-01-08 15:30:00,63.99,64.1,63.89,64.09,308750.0,63.7274,63.837,63.6278,63.827,308750.0
2024-01-08 15:35:00,64.09,64.19,64.05,64.12,191777.0,63.827,63.9266,63.7872,63.8569,191777.0
2024-01-08 15:40:00,64.12,64.25,64.09,64.24,215872.0,63.8569,63.9864,63.827,63.9764,215872.0
2024-01-08 15:45:00,64.24,64.29,63.96,63.97,277608.0,63.9764,64.0262,63.6976,63.7075,277608.0
2024-01-08 15:50:00,63.98,64.23,63.9,63.94,385827.0,63.7175,63.9664,63.6378,63.6776,385827.0
2024-01-08 15:55:00,63.93,64.15,63.93,64.1,831618.0,63.6677,63.8868,63.6677,63.837,831618.0
2024-01-09 09:30:00,63.11,63.7,63.06,63.62,355993.0,62.851,63.4386,62.8012,63.359,355993.0
2024-01-09 09:35:00,63.61,63.69,63.4,63.67,196592.0,63.349,63.4287,63.1399,63.4087,196592.0
2024-01-09 09:40:00,63.67,63.83,63.44,63.67,264402.0,63.4087,63.5681,63.1797,63.4087,264402.0
2024-01-09 09:45:00,63.68,63.79,63.36,63.44,207237.0,63.4187,63.5283,63.1,63.1797,207237.0
2024-01-09 09:50:00,63.45,63.62,63.22,63.54,201059.0,63.1896,63.359,62.9606,63.2793,201059.0
2024-01-09 09:55:00,63.54,63.98,63.54,63.98,145499.0,63.2793,63.7175,63.2793,63.7175,145499.0
2024-01-09 10:00:00,63.98,63.98,63.3,63.3,125492.0,63.7175,63.7175,63.0403,63.0403,125492.0
2024-01-09 10:05:00,63.32,63.41,63.22,63.41,97664.0,63.0602,63.1498,62.9606,63.1498,97664.0
2024-01-09 10:10:00,63.41,63.41,63.2,63.25,69906.0,63.1498,63.1498,62.9407,62.9905,69906.0
2024-01-09 10:15:00,63.25,63.28,63.07,63.17,127931.0,62.9905,63.0203,62.8112,62.9108,127931.0
2024-01-09 10:20:00,63.18,63.54,63.17,63.45,112061.0,62.9208,63.2793,62.9108,63.1896,112061.0
2024-01-09 10:25:00,63.45,63.5,63.21,63.43,72225.0,63.1896,63.2394,62.9506,63.1697,72225.0
2024-01-09 10:30:00,63.44,63.5,63.18,63.24,59869.0,63.1797,63.2394,62.9208,62.9805,59869.0
2024-01-09 10:35:00,63.2,63.38,63.19,63.36,59581.0,62.9407,63.1199,62.9307,63.1,59581.0
2024-01-09 10:40:00,63.35,63.5,63.33,63.5,49777.0,63.0901,63.2394,63.0701,63.2394,49777.0
2024-01-09 10:45:00,63.49,63.49,63.36,63.46,56988.0,63.2295,63.2295,63.1,63.1996,56988.0
2024-01-09 10:50:00,63.45,63.49,63.08,63.13,110153.0,63.1896,63.2295,62.8212,62.871,110153.0
2024-01-09 10:55:00,63.14,63.2,63.1,63.2,59143.0,62.8809,62.9407,62.8411,62.9407,59143.0
2024-01-09 11:00:00,63.19,63.5,63.18,63.48,70592.0,62.9307,63.2394,62.9208,63.2195,70592.0
2024-01-09 11:05:00,63.47,63.52,63.34,63.42,78760.0,63.2096,63.2594,63.0801,63.1598,78760.0
2024-01-09 11:10:00,63.42,63.42,63.19,63.3,71309.0,63.1598,63.1598,62.9307,63.0403,71309.0
2024-01-09 11:15:00,63.31,63.52,63.3,63.48,100015.0,63.0502,63.2594,63.0403,63.2195,100015.0
2024-01-09 11:20:00,63.49,63.58,63.41,63.45,140780.0,63.2295,63.3191,63.1498,63.1896,140780.0
2024-01-09 11:25:00,63.43,63.58,63.41,63.47,82420.0,63.1697,63.3191,63.1498,63.2096,82420.0
2024-01-09 11:30:00,63.49,63.6,63.48,63.52,93722.0,63.2295,63.339,63.2195,63.2594,93722.0
2024-01-09 11:35:00,63.52,63.61,63.46,63.54,65087.0,63.2594,63.349,63.1996,63.2793,65087.0
2024-01-09 11:40:00,63.54,63.61,63.52,63.59,54184.0,63.2793,63.349,63.2594,63.3291,54184.0
2024-01-09 11:45:00,63.58,63.62,63.57,63.6,49098.0,63.3191,63.359,63.3092,63.339,49098.0
2024-01-09 11:50:00,63.61,63.71,63.6,63.68,88373.0,63.349,63.4486,63.339,63.4187,88373.0
2024-01-09 11:55:00,63.67,63.71,63.59,63.61,78104.0,63.4087,63.4486,63.3291,63.349,78104.0
2024-01-09 12:00:00,63.62,63.64,63.46,63.57,62471.0,63.359,63.3789,63.1996,63.3092,62471.0
2024-01-09 12:05:00,63.56,63.63,63.54,63.63,57028.0,63.2992,63.3689,63.2793,63.3689,57028.0
2024-01-09 12:10:00,63.62,63.62,63.5,63.56,30514.0,63.359,63.359,63.2394,63.2992,30514.0
2024-01-09 12:15:00,63.56,63.61,63.5,63.55,45618.0,63.2992,63.349,63.2394,63.2892,45618.0
2024-01-09 12:20:00,63.55,63.61,63.51,63.56,38094.0,63.2892,63.349,63.2494,63.2992,38094.0
2024-01-09 12:25:00,63.58,63.62,63.55,63.61,35204.0,63.3191,63.359,63.2892,63.349,35204.0
2024-01-09 12:30:00,63.61,63.64,63.44,63.47,53878.0,63.349,63.3789,63.1797,63.2096,53878.0
2024-01-09 12:35:00,63.48,63.61,63.47,63.56,28987.0,63.2195,63.349,63.2096,63.2992,28987.0
2024-01-09 12:40:00,63.55,63.63,63.54,63.62,42578.0,63.2892,63.3689,63.2793,63.359,42578.0
2024-01-09 12:45:00,63.62,63.64,63.56,63.62,43156.0,63.359,63.3789,63.2992,63.359,43156.0
2024-01-09 12:50:00,63.62,63.69,63.58,63.65,64490.0,63.359,63.4287,63.3191,63.3888,64490.0
2024-01-09 12:55:00,63.65,63.71,63.6,63.7,71425.0,63.3888,63.4486,63.339,63.4386,71425.0
2024-01-09 13:00:00,63.71,63.88,63.65,63.88,145583.0,63.4486,63.6179,63.3888,63.6179,145583.0
2024-01-09 13:05:00,63.88,63.92,63.67,63.67,60700.0,63.6179,63.6577,63.4087,63.4087,60700.0
2024-01-09 13:10:00,63.67,63.89,63.66,63.8,68443.0,63.4087,63.6278,63.3988,63.5382,68443.0
2024-01-09 13:15:00,63.79,63.83,63.72,63.73,122337.0,63.5283,63.5681,63.4585,63.4685,122337.0
2024-01-09 13:20:00,63.73,63.74,63.59,63.6,42416.0,63.4685,63.4785,63.3291,63.339,42416.0
2024-01-09 13:25:00,63.6,63.65,63.55,63.61,93649.0,63.339,63.3888,63.2892,63.349,93649.0
2024-01-09 13:30:00,63.6,63.6,63.38,63.46,87339.0,63.339,63.339,63.1199,63.1996,87339.0
2024-01-09 13:35:00,63.47,63.71,63.45,63.64,62028.0,63.2096,63.4486,63.1896,63.3789,62028.0
2024-01-09 13:40:00,63.65,63.67,63.51,63.52,50006.0,63.3888,63.4087,63.2494,63.2594,50006.0
2024-01-09 13:45:00,63.52,63.77,63.49,63.76,60747.0,63.2594,63.5083,63.2295,63.4984,60747.0
2024-01-09 13:50:00,63.76,63.89,63.75,63.87,33008.0,63.4984,63.6278,63.4884,63.6079,33008.0
2024-01-09 13:55:00,63.87,63.87,63.69,63.72,44987.0,63.6079,63.6079,63.4287,63.4585,44987.0
2024-01-09 14:00:00,63.72,63.83,63.7,63.77,75009.0,63.4585,63.5681,63.4386,63.5083,75009.0
2024-01-09 14:05:00,63.77,63.91,63.76,63.9,43809.0,63.5083,63.6478,63.4984,63.6378,43809.0
2024-01-09 14:10:00,63.89,63.91,63.74,63.75,81312.0,63.6278,63.6478,63.4785,63.4884,81312.0
2024-01-09 14:15:00,63.75,63.78,63.64,63.73,41324.0,63.4884,63.5183,63.3789,63.4685,41324.0
2024-01-09 14:20:00,63.73,63.81,63.68,63.71,31046.0,63.4685,63.5482,63.4187,63.4486,31046.0
2024-01-09 14:25:00,63.7,63.73,63.61,63.68,45991.0,63.4386,63.4685,63.349,63.4187,45991.0
2024-01-09 14:30:00,63.67,63.76,63.67,63.75,45111.0,63.4087,63.4984,63.4087,63.4884,45111.0
2024-01-09 14:35:00,63.76,63.82,63.67,63.74,175266.0,63.4984,63.5581,63.4087,63.4785,175266.0
2024-01-09 14:40:00,63.74,63.83,63.67,63.7,99806.0,63.4785,63.5681,63.4087,63.4386,99806.0
2024-01-09 14:45:00,63.69,63.84,63.65,63.83,56939.0,63.4287,63.578,63.3888,63.5681,56939.0
2024-01-09 14:50:00,63.83,63.86,63.71,63.78,50586.0,63.5681,63.598,63.4486,63.5183,50586.0
2024-01-09 14:55:00,63.78,63.84,63.73,63.83,40519.0,63.5183,63.578,63.4685,63.5681,40519.0
2024-01-09 15:00:00,63.84,63.96,63.83,63.93,75316.0,63.578,63.6976,63.5681,63.6677,75316.0
2024-01-09 15:05:00,63.93,63.97,63.68,63.77,79702.0,63.6677,63.7075,63.4187,63.5083,79702.0
2024-01-09 15:10:00,63.77,63.86,63.71,63.77,41995.0,63.5083,63.598,63.4486,63.5083,41995.0
2024-01-09 15:15:00,63.78,63.85,63.74,63.76,33227.0,63.5183,63.588,63.4785,63.4984,33227.0
2024-01-09 15:20:00,63.76,63.87,63.7,63.72,51105.0,63.4984,63.6079,63.4386,63.4585,51105.0
2024-01-09 15:25:00,63.72,63.76,63.6,63.73,70906.0,63.4585,63.4984,63.339,63.4685,70906.0
2024-01-09 15:30:00,63.73,63.75,63.49,63.57,85399.0,63.4685,63.4884,63.2295,63.3092,85399.0
2024-01-09 15:35:00,63.56,63.61,63.44,63.47,106840.0,63.2992,63.349,63.1797,63.2096,106840.0
2024-01-09 15:40:00,63.47,63.48,63.27,63.36,129315.0,63.2096,63.2195,63.0104,63.1,129315.0
2024-01-09 15:45:00,63.36,63.41,63.25,63.3,157048.0,63.1,63.1498,62.9905,63.0403,157048.0
2024-01-09 15:50:00,63.31,63.44,63.24,63.36,265447.0,63.0502,63.1797,62.9805,63.1,265447.0
2024-01-09 15:55:00,63.35,63.55,63.33,63.48,642828.0,63.0901,63.2892,63.0701,63.2195,642828.0
2024-01-10 09:30:00,64.01,64.01,63.01,63.06,255095.0,63.7474,63.7474,62.7515,62.8012,255095.0
2024-01-10 09:35:00,63.08,63.24,62.71,62.85,154749.0,62.8212,62.9805,62.4527,62.5921,154749.0
2024-01-10 09:40:00,62.84,63.05,62.24,62.25,151777.0,62.5822,62.7913,61.9846,61.9946,151777.0
2024-01-10 09:45:00,62.29,62.73,62.29,62.69,132237.0,62.0344,62.4726,62.0344,62.4328,132237.0
2024-01-10 09:50:00,62.69,62.82,62.49,62.62,113173.0,62.4328,62.5622,62.2336,62.3631,113173.0
2024-01-10 09:55:00,62.61,62.78,62.49,62.77,110043.0,62.3531,62.5224,62.2336,62.5124,110043.0
2024-01-10 10:00:00,62.77,62.85,62.41,62.55,117506.0,62.5124,62.5921,62.1539,62.2933,117506.0
2024-01-10 10:05:00,62.55,63.03,62.47,63.03,170751.0,62.2933,62.7714,62.2137,62.7714,170751.0
2024-01-10 10:10:00,63.01,63.38,63.01,63.3,184725.0,62.7515,63.1199,62.7515,63.0403,184725.0
2024-01-10 10:15:00,63.3,63.46,63.12,63.26,115001.0,63.0403,63.1996,62.861,63.0004,115001.0
2024-01-10 10:20:00,63.27,63.29,63.13,63.22,54466.0,63.0104,63.0303,62.871,62.9606,54466.0
2024-01-10 10:25:00,63.21,63.55,63.18,63.52,129429.0,62.9506,63.2892,62.9208,63.2594,129429.0
2024-01-10 10:30:00,63.52,63.74,63.52,63.65,163245.0,63.2594,63.4785,63.2594,63.3888,163245.0
2024-01-10 10:35:00,63.65,63.94,63.58,63.93,130833.0,63.3888,63.6776,63.3191,63.6677,130833.0
2024-01-10 10:40:00,63.92,64.14,63.9,64.09,272893.0,63.6577,63.8768,63.6378,63.827,272893.0
2024-01-10 10:45:00,64.1,64.18,64.02,64.16,173324.0,63.837,63.9167,63.7573,63.8967,173324.0
2024-01-10 10:50:00,64.15,64.17,63.85,63.95,130368.0,63.8868,63.9067,63.588,63.6876,130368.0
2024-01-10 10:55:00,63.94,64.3,63.93,64.23,217436.0,63.6776,64.0362,63.6677,63.9664,217436.0
2024-01-10 11:00:00,64.23,64.28,64.17,64.17,93457.0,63.9664,64.0162,63.9067,63.9067,93457.0
2024-01-10 11:05:00,64.17,64.18,64.02,64.13,113256.0,63.9067,63.9167,63.7573,63.8669,113256.0
2024-01-10 11:10:00,64.11,64.11,63.83,63.87,98525.0,63.8469,63.8469,63.5681,63.6079,98525.0
2024-01-10 11:15:00,63.87,63.93,63.72,63.77,63577.0,63.6079,63.6677,63.4585,63.5083,63577.0
2024-01-10 11:20:00,63.77,63.93,63.74,63.9,61534.0,63.5083,63.6677,63.4785,63.6378,61534.0
2024-01-10 11:25:00,63.9,64.0,63.85,63.97,95871.0,63.6378,63.7374,63.588,63.7075,95871.0
2024-01-10 11:30:00,63.97,64.04,63.89,63.95,93653.0,63.7075,63.7772,63.6278,63.6876,93653.0
2024-01-10 11:35:00,63.94,63.96,63.88,63.9,86882.0,63.6776,63.6976,63.6179,63.6378,86882.0
2024-01-10 11:40:00,63.89,64.02,63.84,63.98,63665.0,63.6278,63.7573,63.578,63.7175,63665.0
2024-01-10 11:45:00,63.99,64.0,63.88,63.95,64220.0,63.7274,63.7374,63.6179,63.6876,64220.0
2024-01-10 11:50:00,63.96,63.96,63.74,63.91,151767.0,63.6976,63.6976,63.4785,63.6478,151767.0
2024-01-10 11:55:00,63.91,63.98,63.8,63.83,37706.0,63.6478,63.7175,63.5382,63.5681,37706.0
2024-01-10 12:00:00,63.8,63.87,63.77,63.83,41572.0,63.5382,63.6079,63.5083,63.5681,41572.0
2024-01-10 12:05:00,63.83,63.92,63.77,63.91,39820.0,63.5681,63.6577,63.5083,63.6478,39820.0
2024-01-10 12:10:00,63.92,63.93,63.82,63.93,41326.0,63.6577,63.6677,63.5581,63.6677,41326.0
2024-01-10 12:15:00,63.91,63.91,63.8,63.86,28126.0,63.6478,63.6478,63.5382,63.598,28126.0
2024-01-10 12:20:00,63.85,63.92,63.85,63.86,24148.0,63.588,63.6577,63.588,63.598,24148.0
2024-01-10 12:25:00,63.86,63.91,63.83,63.87,25533.0,63.598,63.6478,63.5681,63.6079,25533.0
2024-01-10 12:30:00,63.87,63.95,63.81,63.83,24007.0,63.6079,63.6876,63.5482,63.5681,24007.0
2024-01-10 12:35:00,63.82,63.89,63.77,63.89,25636.0,63.5581,63.6278,63.5083,63.6278,25636.0
2024-01-10 12:40:00,63.88,63.91,63.8,63.9,22928.0,63.6179,63.6478,63.5382,63.6378,22928.0
2024-01-10 12:45:00,63.89,63.97,63.88,63.92,27500.0,63.6278,63.7075,63.6179,63.6577,27500.0
2024-01-10 12:50:00,63.92,63.97,63.84,63.87,28418.0,63.6577,63.7075,63.578,63.6079,28418.0
2024-01-10 12:55:00,63.87,63.9,63.8,63.88,31479.0,63.6079,63.6378,63.5382,63.6179,31479.0
2024-01-10 13:00:00,63.88,63.92,63.72,63.88,49194.0,63.6179,63.6577,63.4585,63.6179,49194.0
2024-01-10 13:05:00,63.88,63.9,63.71,63.74,52380.0,63.6179,63.6378,63.4486,63.4785,52380.0
2024-01-10 13:10:00,63.73,63.74,63.58,63.64,65232.0,63.4685,63.4785,63.3191,63.3789,65232.0
2024-01-10 13:15:00,63.64,63.68,63.56,63.58,30433.0,63.3789,63.4187,63.2992,63.3191,30433.0
2024-01-10 13:20:00,63.58,63.65,63.51,63.64,40808.0,63.3191,63.3888,63.2494,63.3789,40808.0
2024-01-10 13:25:00,63.65,63.67,63.55,63.6,37872.0,63.3888,63.4087,63.2892,63.339,37872.0
2024-01-10 13:30:00,63.61,63.7,63.58,63.67,33726.0,63.349,63.4386,63.3191,63.4087,33726.0
2024-01-10 13:35:00,63.66,63.67,63.57,63.63,46487.0,63.3988,63.4087,63.3092,63.3689,46487.0
2024-01-10 13:40:00,63.63,63.69,63.59,63.6,27017.0,63.3689,63.4287,63.3291,63.339,27017.0
2024-01-10 13:45:00,63.59,63.7,63.58,63.67,38044.0,63.3291,63.4386,63.3191,63.4087,38044.0
2024-01-10 13:50:00,63.66,63.75,63.65,63.71,21759.0,63.3988,63.4884,63.3888,63.4486,21759.0
2024-01-10 13:55:00,63.71,63.77,63.67,63.71,32690.0,63.4486,63.5083,63.4087,63.4486,32690.0
2024-01-10 14:00:00,63.7,63.7,63.61,63.65,26105.0,63.4386,63.4386,63.349,63.3888,26105.0
2024-01-10 14:05:00,63.64,63.68,63.58,63.61,29030.0,63.3789,63.4187,63.3191,63.349,29030.0
2024-01-10 14:10:00,63.62,63.72,63.6,63.7,47105.0,63.359,63.4585,63.339,63.4386,47105.0
2024-01-10 14:15:00,63.7,63.75,63.65,63.73,32732.0,63.4386,63.4884,63.3888,63.4685,32732.0
2024-01-10 14:20:00,63.73,63.73,63.63,63.66,31518.0,63.4685,63.4685,63.3689,63.3988,31518.0
2024-01-10 14:25:00,63.66,63.7,63.54,63.55,24605.0,63.3988,63.4386,63.2793,63.2892,24605.0
2024-01-10 14:30:00,63.55,63.63,63.54,63.55,32188.0,63.2892,63.3689,63.2793,63.2892,32188.0
2024-01-10 14:35:00,63.54,63.6,63.52,63.59,24840.0,63.2793,63.339,63.2594,63.3291,24840.0
2024-01-10 14:40:00,63.6,63.68,63.6,63.67,28550.0,63.339,63.4187,63.339,63.4087,28550.0
2024-01-10 14:45:00,63.67,63.7,63.6,63.6,29355.0,63.4087,63.4386,63.339,63.339,29355.0
2024-01-10 14:50:00,63.61,63.74,63.6,63.67,33424.0,63.349,63.4785,63.339,63.4087,33424.0
2024-01-10 14:55:00,63.68,63.86,63.67,63.85,64327.0,63.4187,63.598,63.4087,63.588,64327.0
2024-01-10 15:00:00,63.84,63.85,63.65,63.78,36989.0,63.578,63.588,63.3888,63.5183,36989.0
2024-01-10 15:05:00,63.78,63.87,63.77,63.87,36065.0,63.5183,63.6079,63.5083,63.6079,36065.0
2024-01-10 15:10:00,63.87,63.89,63.71,63.8,64344.0,63.6079,63.6278,63.4486,63.5382,64344.0
2024-01-10 15:15:00,63.79,63.82,63.66,63.68,72305.0,63.5283,63.5581,63.3988,63.4187,72305.0
2024-01-10 15:20:00,63.69,63.69,63.41,63.43,58882.0,63.4287,63.4287,63.1498,63.1697,58882.0
2024-01-10 15:25:00,63.43,63.55,63.38,63.45,60601.0,63.1697,63.2892,63.1199,63.1896,60601.0
2024-01-10 15:30:00,63.45,63.51,63.41,63.43,67137.0,63.1896,63.2494,63.1498,63.1697,67137.0
2024-01-10 15:35:00,63.43,63.44,63.26,63.3,102352.0,63.1697,63.1797,63.0004,63.0403,102352.0
2024-01-10 15:40:00,63.3,63.36,63.2,63.26,89461.0,63.0403,63.1,62.9407,63.0004,89461.0
2024-01-10 15:45:00,63.27,63.38,63.17,63.24,165524.0,63.0104,63.1199,62.9108,62.9805,165524.0
2024-01-10 15:50:00,63.23,63.4,63.14,63.39,152155.0,62.9706,63.1399,62.8809,63.1299,152155.0
2024-01-10 15:55:00,63.39,63.49,63.3,63.45,604770.0,63.1299,63.2295,63.0403,63.1896,604770.0
2024-01-11 09:30:00,63.49,64.48,63.46,64.47,394413.0,63.2295,64.2154,63.1996,64.2055,394413.0
2024-01-11 09:35:00,64.46,65.15,64.44,64.92,563890.0,64.1955,64.8827,64.1756,64.6536,563890.0
2024-01-11 09:40:00,64.93,65.34,64.61,64.74,406385.0,64.6636,65.0719,64.3449,64.4744,406385.0
2024-01-11 09:45:00,64.75,64.77,64.15,64.15,279760.0,64.4843,64.5042,63.8868,63.8868,279760.0
2024-01-11 09:50:00,64.16,64.23,63.88,64.2,130685.0,63.8967,63.9664,63.6179,63.9366,130685.0
2024-01-11 09:55:00,64.2,64.41,64.13,64.31,148159.0,63.9366,64.1457,63.8669,64.0461,148159.0
2024-01-11 10:00:00,64.32,64.33,63.49,63.51,109825.0,64.0561,64.066,63.2295,63.2494,109825.0
2024-01-11 10:05:00,63.51,63.52,62.94,62.99,211433.0,63.2494,63.2594,62.6817,62.7315,211433.0
2024-01-11 10:10:00,62.96,63.29,62.91,63.14,108812.0,62.7017,63.0303,62.6519,62.8809,108812.0
2024-01-11 10:15:00,63.12,63.52,63.11,63.5,63764.0,62.861,63.2594,62.851,63.2394,63764.0
2024-01-11 10:20:00,63.51,63.9,63.5,63.88,195581.0,63.2494,63.6378,63.2394,63.6179,195581.0
2024-01-11 10:25:00,63.87,64.04,63.81,64.04,161978.0,63.6079,63.7772,63.5482,63.7772,161978.0
2024-01-11 10:30:00,64.05,64.28,63.7,63.88,220947.0,63.7872,64.0162,63.4386,63.6179,220947.0
2024-01-11 10:35:00,63.89,64.32,63.88,64.24,177372.0,63.6278,64.0561,63.6179,63.9764,177372.0
2024-01-11 10:40:00,64.25,64.34,64.0,64.28,117126.0,63.9864,64.076,63.7374,64.0162,117126.0
2024-01-11 10:45:00,64.27,64.48,64.12,64.24,191740.0,64.0063,64.2154,63.8569,63.9764,191740.0
2024-01-11 10:50:00,64.26,64.39,64.15,64.2,76227.0,63.9963,64.1258,63.8868,63.9366,76227.0
2024-01-11 10:55:00,64.19,64.52,64.17,64.41,129526.0,63.9266,64.2553,63.9067,64.1457,129526.0
2024-01-11 11:00:00,64.42,64.61,64.4,64.53,145026.0,64.1557,64.3449,64.1357,64.2652,145026.0
2024-01-11 11:05:00,64.52,64.64,64.44,64.46,86360.0,64.2553,64.3748,64.1756,64.1955,86360.0
2024-01-11 11:10:00,64.45,64.61,64.12,64.14,129741.0,64.1855,64.3449,63.8569,63.8768,129741.0
2024-01-11 11:15:00,64.13,64.2,63.88,64.07,209036.0,63.8669,63.9366,63.6179,63.8071,209036.0
2024-01-11 11:20:00,64.06,64.16,63.8,64.05,92982.0,63.7971,63.8967,63.5382,63.7872,92982.0
2024-01-11 11:25:00,64.04,64.08,63.93,64.0,75849.0,63.7772,63.8171,63.6677,63.7374,75849.0
2024-01-11 11:30:00,64.01,64.18,63.92,64.12,300114.0,63.7474,63.9167,63.6577,63.8569,300114.0
2024-01-11 11:35:00,64.12,64.29,64.04,64.12,92434.0,63.8569,64.0262,63.7772,63.8569,92434.0
2024-01-11 11:40:00,64.12,64.14,63.88,63.89,71410.0,63.8569,63.8768,63.6179,63.6278,71410.0
2024-01-11 11:45:00,63.89,64.03,63.78,64.01,110805.0,63.6278,63.7673,63.5183,63.7474,110805.0
2024-01-11 11:50:00,64.02,64.18,63.96,64.05,103639.0,63.7573,63.9167,63.6976,63.7872,103639.0
2024-01-11 11:55:00,64.07,64.25,64.04,64.22,76063.0,63.8071,63.9864,63.7772,63.9565,76063.0
2024-01-11 12:00:00,64.24,64.48,64.21,64.47,77951.0,63.9764,64.2154,63.9465,64.2055,77951.0
2024-01-11 12:05:00,64.46,64.57,64.42,64.51,86818.0,64.1955,64.3051,64.1557,64.2453,86818.0
2024-01-11 12:10:00,64.52,64.68,64.45,64.66,83511.0,64.2553,64.4146,64.1855,64.3947,83511.0
2024-01-11 12:15:00,64.67,64.73,64.52,64.58,88589.0,64.4046,64.4644,64.2553,64.315,88589.0
2024-01-11 12:20:00,64.57,64.62,64.42,64.58,56510.0,64.3051,64.3548,64.1557,64.315,56510.0
2024-01-11 12:25:00,64.58,64.66,64.45,64.51,70102.0,64.315,64.3947,64.1855,64.2453,70102.0
2024-01-11 12:30:00,64.51,64.66,64.47,64.48,80578.0,64.2453,64.3947,64.2055,64.2154,80578.0
2024-01-11 12:35:00,64.48,64.66,64.36,64.61,91422.0,64.2154,64.3947,64.0959,64.3449,91422.0
2024-01-11 12:40:00,64.57,64.73,64.54,64.73,75952.0,64.3051,64.4644,64.2752,64.4644,75952.0
2024-01-11 12:45:00,64.73,64.92,64.73,64.86,138206.0,64.4644,64.6536,64.4644,64.5939,138206.0
2024-01-11 12:50:00,64.88,65.06,64.83,64.97,149834.0,64.6138,64.793,64.564,64.7034,149834.0
2024-01-11 12:55:00,64.98,65.31,64.98,65.25,223983.0,64.7134,65.042,64.7134,64.9823,223983.0
2024-01-11 13:00:00,65.25,65.51,65.24,65.36,236863.0,64.9823,65.2412,64.9723,65.0918,236863.0
2024-01-11 13:05:00,65.36,65.53,65.35,65.42,121859.0,65.0918,65.2611,65.0819,65.1516,121859.0
2024-01-11 13:10:00,65.42,65.77,65.41,65.77,216015.0,65.1516,65.5001,65.1416,65.5001,216015.0
2024-01-11 13:15:00,65.78,65.79,65.48,65.51,186138.0,65.5101,65.52,65.2113,65.2412,186138.0
2024-01-11 13:20:00,65.52,65.56,65.4,65.54,91815.0,65.2512,65.291,65.1316,65.2711,91815.0
2024-01-11 13:25:00,65.56,65.56,65.17,65.17,114256.0,65.291,65.291,64.9026,64.9026,114256.0
2024-01-11 13:30:00,65.17,65.41,65.16,65.4,93470.0,64.9026,65.1416,64.8926,65.1316,93470.0
2024-01-11 13:35:00,65.4,65.48,65.37,65.38,90055.0,65.1316,65.2113,65.1018,65.1117,90055.0
2024-01-11 13:40:00,65.4,65.42,65.37,65.39,104328.0,65.1316,65.1516,65.1018,65.1217,104328.0
2024-01-11 13:45:00,65.39,65.53,65.38,65.48,70882.0,65.1217,65.2611,65.1117,65.2113,70882.0
2024-01-11 13:50:00,65.48,65.63,65.38,65.53,91873.0,65.2113,65.3607,65.1117,65.2611,91873.0
2024-01-11 13:55:00,65.54,65.72,65.52,65.64,63770.0,65.2711,65.4503,65.2512,65.3707,63770.0
2024-01-11 14:00:00,65.65,65.72,65.48,65.59,119424.0,65.3806,65.4503,65.2113,65.3209,119424.0
2024-01-11 14:05:00,65.6,65.61,65.48,65.49,91018.0,65.3308,65.3408,65.2113,65.2213,91018.0
2024-01-11 14:10:00,65.5,65.74,65.5,65.72,115019.0,65.2312,65.4703,65.2312,65.4503,115019.0
2024-01-11 14:15:00,65.73,65.82,65.69,65.7,106399.0,65.4603,65.5499,65.4205,65.4304,106399.0
2024-01-11 14:20:00,65.7,65.77,65.61,65.66,144103.0,65.4304,65.5001,65.3408,65.3906,144103.0
2024-01-11 14:25:00,65.65,65.96,65.64,65.94,200110.0,65.3806,65.6893,65.3707,65.6694,200110.0
2024-01-11 14:30:00,65.94,65.99,65.79,65.87,214171.0,65.6694,65.7192,65.52,65.5997,214171.0
2024-01-11 14:35:00,65.88,66.03,65.76,65.84,191933.0,65.6097,65.7591,65.4902,65.5698,191933.0
2024-01-11 14:40:00,65.83,65.92,65.76,65.77,68089.0,65.5599,65.6495,65.4902,65.5001,68089.0
2024-01-11 14:45:00,65.78,65.86,65.73,65.79,97111.0,65.5101,65.5898,65.4603,65.52,97111.0
2024-01-11 14:50:00,65.78,65.93,65.74,65.86,79925.0,65.5101,65.6595,65.4703,65.5898,79925.0
2024-01-11 14:55:00,65.85,65.95,65.83,65.89,83017.0,65.5798,65.6794,65.5599,65.6196,83017.0
2024-01-11 15:00:00,65.89,65.91,65.65,65.7,83334.0,65.6196,65.6396,65.3806,65.4304,83334.0
2024-01-11 15:05:00,65.72,65.81,65.7,65.78,131769.0,65.4503,65.54,65.4304,65.5101,131769.0
2024-01-11 15:10:00,65.78,65.93,65.61,65.88,140448.0,65.5101,65.6595,65.3408,65.6097,140448.0
2024-01-11 15:15:00,65.88,65.89,65.74,65.88,188303.0,65.6097,65.6196,65.4703,65.6097,188303.0
2024-01-11 15:20:00,65.88,65.93,65.83,65.88,94027.0,65.6097,65.6595,65.5599,65.6097,94027.0
2024-01-11 15:25:00,65.89,65.99,65.8,65.83,111263.0,65.6196,65.7192,65.53,65.5599,111263.0
2024-01-11 15:30:00,65.83,65.88,65.69,65.79,121042.0,65.5599,65.6097,65.4205,65.52,121042.0
2024-01-11 15:35:00,65.79,65.8,65.65,65.73,139416.0,65.52,65.53,65.3806,65.4603,139416.0
2024-01-11 15:40:00,65.72,65.79,65.67,65.73,107126.0,65.4503,65.52,65.4005,65.4603,107126.0
2024-01-11 15:45:00,65.73,65.9,65.71,65.84,121292.0,65.4603,65.6296,65.4404,65.5698,121292.0
2024-01-11 15:50:00,65.84,65.91,65.7,65.89,432352.0,65.5698,65.6396,65.4304,65.6196,432352.0
2024-01-11 15:55:00,65.89,66.05,65.84,65.88,826133.0,65.6196,65.779,65.5698,65.6097,826133.0
2024-01-12 09:30:00,65.94,66.32,65.73,66.26,527826.0,65.6694,66.0479,65.4603,65.9881,527826.0
2024-01-12 09:35:00,66.31,66.85,66.17,66.75,469402.0,66.0379,66.5757,65.8985,66.4761,469402.0
2024-01-12 09:40:00,66.73,66.98,66.6,66.98,270883.0,66.4562,66.7052,66.3267,66.7052,270883.0
2024-01-12 09:45:00,66.97,67.15,66.76,66.85,364773.0,66.6952,66.8745,66.4861,66.5757,364773.0
2024-01-12 09:50:00,66.87,66.92,66.3,66.47,190399.0,66.5956,66.6454,66.028,66.1973,190399.0
2024-01-12 09:55:00,66.46,66.62,66.23,66.27,235314.0,66.1873,66.3466,65.9582,65.9981,235314.0
2024-01-12 10:00:00,66.27,66.31,65.85,65.95,299436.0,65.9981,66.0379,65.5798,65.6794,299436.0
2024-01-12 10:05:00,65.94,66.61,65.93,66.5,182884.0,65.6694,66.3367,65.6595,66.2271,182884.0
2024-01-12 10:10:00,66.51,66.61,66.29,66.53,170506.0,66.2371,66.3367,66.018,66.257,170506.0
2024-01-12 10:15:00,66.53,66.7,66.39,66.47,199245.0,66.257,66.4263,66.1176,66.1973,199245.0
2024-01-12 10:20:00,66.48,66.57,66.4,66.5,150618.0,66.2072,66.2968,66.1275,66.2271,150618.0
2024-01-12 10:25:00,66.52,66.59,66.21,66.28,128854.0,66.2471,66.3168,65.9383,66.008,128854.0
2024-01-12 10:30:00,66.27,66.43,66.24,66.34,120829.0,65.9981,66.1574,65.9682,66.0678,120829.0
2024-01-12 10:35:00,66.35,66.37,66.0,66.03,137675.0,66.0777,66.0977,65.7292,65.7591,137675.0
2024-01-12 10:40:00,66.04,66.17,65.84,66.0,142030.0,65.769,65.8985,65.5698,65.7292,142030.0
2024-01-12 10:45:00,65.99,66.07,65.79,65.84,193987.0,65.7192,65.7989,65.52,65.5698,193987.0
2024-01-12 10:50:00,65.84,65.9,65.59,65.64,118019.0,65.5698,65.6296,65.3209,65.3707,118019.0
2024-01-12 10:55:00,65.64,65.85,65.61,65.81,184744.0,65.3707,65.5798,65.3408,65.54,184744.0
2024-01-12 11:00:00,65.8,65.93,65.75,65.83,112394.0,65.53,65.6595,65.4802,65.5599,112394.0
2024-01-12 11:05:00,65.82,66.05,65.75,65.99,97293.0,65.5499,65.779,65.4802,65.7192,97293.0
2024-01-12 11:10:00,65.98,66.19,65.98,66.12,113569.0,65.7093,65.9184,65.7093,65.8487,113569.0
2024-01-12 11:15:00,66.11,66.26,66.05,66.08,99365.0,65.8387,65.9881,65.779,65.8089,99365.0
2024-01-12 11:20:00,66.06,66.16,66.01,66.14,124115.0,65.7889,65.8885,65.7391,65.8686,124115.0
2024-01-12 11:25:00,66.13,66.29,66.11,66.17,100925.0,65.8587,66.018,65.8387,65.8985,100925.0
2024-01-12 11:30:00,66.17,66.19,65.95,65.97,74023.0,65.8985,65.9184,65.6794,65.6993,74023.0
2024-01-12 11:35:00,65.97,66.0,65.74,65.87,158234.0,65.6993,65.7292,65.4703,65.5997,158234.0
2024-01-12 11:40:00,65.88,66.02,65.82,66.02,92699.0,65.6097,65.7491,65.5499,65.7491,92699.0
2024-01-12 11:45:00,66.01,66.17,65.96,66.03,103026.0,65.7391,65.8985,65.6893,65.7591,103026.0
2024-01-12 11:50:00,66.03,66.17,65.97,66.03,62217.0,65.7591,65.8985,65.6993,65.7591,62217.0
2024-01-12 11:55:00,66.03,66.06,65.82,65.84,66003.0,65.7591,65.7889,65.5499,65.5698,66003.0
2024-01-12 12:00:00,65.85,65.96,65.82,65.86,47219.0,65.5798,65.6893,65.5499,65.5898,47219.0
2024-01-12 12:05:00,65.87,66.0,65.86,65.99,131159.0,65.5997,65.7292,65.5898,65.7192,131159.0
2024-01-12 12:10:00,65.99,66.14,65.96,66.03,164918.0,65.7192,65.8686,65.6893,65.7591,164918.0
2024-01-12 12:15:00,66.02,66.12,65.99,66.09,42939.0,65.7491,65.8487,65.7192,65.8188,42939.0
2024-01-12 12:20:00,66.1,66.13,65.99,66.04,142880.0,65.8288,65.8587,65.7192,65.769,142880.0
2024-01-12 12:25:00,66.04,66.09,65.99,66.07,81597.0,65.769,65.8188,65.7192,65.7989,81597.0
2024-01-12 12:30:00,66.08,66.15,66.02,66.07,67524.0,65.8089,65.8786,65.7491,65.7989,67524.0
2024-01-12 12:35:00,66.08,66.08,65.87,65.88,117531.0,65.8089,65.8089,65.5997,65.6097,117531.0
2024-01-12 12:40:00,65.87,65.99,65.86,65.94,115728.0,65.5997,65.7192,65.5898,65.6694,115728.0
2024-01-12 12:45:00,65.94,65.94,65.63,65.7,79054.0,65.6694,65.6694,65.3607,65.4304,79054.0
2024-01-12 12:50:00,65.7,65.94,65.7,65.94,88196.0,65.4304,65.6694,65.4304,65.6694,88196.0
2024-01-12 12:55:00,65.93,65.96,65.62,65.67,133221.0,65.6595,65.6893,65.3507,65.4005,133221.0
2024-01-12 13:00:00,65.68,65.75,65.66,65.75,101307.0,65.4105,65.4802,65.3906,65.4802,101307.0
2024-01-12 13:05:00,65.74,65.75,65.52,65.62,139765.0,65.4703,65.4802,65.2512,65.3507,139765.0
2024-01-12 13:10:00,65.62,65.7,65.51,65.68,79243.0,65.3507,65.4304,65.2412,65.4105,79243.0
2024-01-12 13:15:00,65.67,65.75,65.62,65.74,53855.0,65.4005,65.4802,65.3507,65.4703,53855.0
2024-01-12 13:20:00,65.75,65.8,65.67,65.75,35064.0,65.4802,65.53,65.4005,65.4802,35064.0
2024-01-12 13:25:00,65.76,65.78,65.7,65.78,30716.0,65.4902,65.5101,65.4304,65.5101,30716.0
2024-01-12 13:30:00,65.78,65.79,65.62,65.71,49570.0,65.5101,65.52,65.3507,65.4404,49570.0
2024-01-12 13:35:00,65.7,65.72,65.65,65.68,29721.0,65.4304,65.4503,65.3806,65.4105,29721.0
2024-01-12 13:40:00,65.69,65.73,65.64,65.67,21545.0,65.4205,65.4603,65.3707,65.4005,21545.0
2024-01-12 13:45:00,65.67,65.77,65.65,65.77,31659.0,65.4005,65.5001,65.3806,65.5001,31659.0
2024-01-12 13:50:00,65.77,65.83,65.73,65.79,35314.0,65.5001,65.5599,65.4603,65.52,35314.0
2024-01-12 13:55:00,65.8,65.86,65.74,65.86,95032.0,65.53,65.5898,65.4703,65.5898,95032.0
2024-01-12 14:00:00,65.85,65.87,65.77,65.86,39217.0,65.5798,65.5997,65.5001,65.5898,39217.0
2024-01-12 14:05:00,65.86,65.88,65.71,65.77,46212.0,65.5898,65.6097,65.4404,65.5001,46212.0
2024-01-12 14:10:00,65.76,65.79,65.64,65.67,38076.0,65.4902,65.52,65.3707,65.4005,38076.0
2024-01-12 14:15:00,65.66,65.75,65.63,65.73,33896.0,65.3906,65.4802,65.3607,65.4603,33896.0
2024-01-12 14:20:00,65.73,65.74,65.63,65.72,30372.0,65.4603,65.4703,65.3607,65.4503,30372.0
2024-01-12 14:25:00,65.71,65.71,65.67,65.7,26423.0,65.4404,65.4404,65.4005,65.4304,26423.0
2024-01-12 14:30:00,65.7,65.72,65.56,65.59,69766.0,65.4304,65.4503,65.291,65.3209,69766.0
2024-01-12 14:35:00,65.59,65.59,65.44,65.52,138562.0,65.3209,65.3209,65.1715,65.2512,138562.0
2024-01-12 14:40:00,65.53,65.59,65.5,65.56,28187.0,65.2611,65.3209,65.2312,65.291,28187.0
2024-01-12 14:45:00,65.56,65.69,65.54,65.69,32807.0,65.291,65.4205,65.2711,65.4205,32807.0
2024-01-12 14:50:00,65.68,65.76,65.65,65.66,46221.0,65.4105,65.4902,65.3806,65.3906,46221.0
2024-01-12 14:55:00,65.66,65.72,65.58,65.65,133819.0,65.3906,65.4503,65.3109,65.3806,133819.0
2024-01-12 15:00:00,65.65,65.74,65.61,65.73,52727.0,65.3806,65.4703,65.3408,65.4603,52727.0
2024-01-12 15:05:00,65.73,65.85,65.72,65.81,72631.0,65.4603,65.5798,65.4503,65.54,72631.0
2024-01-12 15:10:00,65.81,65.92,65.77,65.89,93424.0,65.54,65.6495,65.5001,65.6196,93424.0
2024-01-12 15:15:00,65.89,65.94,65.82,65.84,76436.0,65.6196,65.6694,65.5499,65.5698,76436.0
2024-01-12 15:20:00,65.85,65.88,65.75,65.77,250125.0,65.5798,65.6097,65.4802,65.5001,250125.0
2024-01-12 15:25:00,65.77,65.93,65.75,65.89,62206.0,65.5001,65.6595,65.4802,65.6196,62206.0
2024-01-12 15:30:00,65.9,65.91,65.75,65.78,190333.0,65.6296,65.6396,65.4802,65.5101,190333.0
2024-01-12 15:35:00,65.78,65.78,65.67,65.73,75768.0,65.5101,65.5101,65.4005,65.4603,75768.0
2024-01-12 15:40:00,65.74,65.75,65.66,65.69,105901.0,65.4703,65.4802,65.3906,65.4205,105901.0
2024-01-12 15:45:00,65.69,65.86,65.68,65.84,137752.0,65.4205,65.5898,65.4105,65.5698,137752.0
2024-01-12 15:50:00,65.84,65.85,65.65,65.67,270985.0,65.5698,65.5798,65.3806,65.4005,270985.0
2024-01-12 15:55:00,65.67,65.78,65.62,65.69,501130.0,65.4005,65.5101,65.3507,65.4205,501130.0
2024-01-16 09:30:00,65.57,65.79,65.27,65.42,251788.0,65.3009,65.52,65.0022,65.1516,251788.0
2024-01-16 09:35:00,65.39,65.7,65.2,65.46,229200.0,65.1217,65.4304,64.9325,65.1914,229200.0
2024-01-16 09:40:00,65.48,65.49,64.84,64.91,127397.0,65.2113,65.2213,64.5739,64.6437,127397.0
2024-01-16 09:45:00,64.91,65.17,64.69,64.87,146853.0,64.6437,64.9026,64.4246,64.6038,146853.0
2024-01-16 09:50:00,64.88,64.99,64.65,64.96,147741.0,64.6138,64.7233,64.3847,64.6935,147741.0
2024-01-16 09:55:00,64.98,65.25,64.96,65.2,95375.0,64.7134,64.9823,64.6935,64.9325,95375.0
2024-01-16 10:00:00,65.2,65.3,65.09,65.12,61669.0,64.9325,65.0321,64.8229,64.8528,61669.0
2024-01-16 10:05:00,65.13,65.53,65.12,65.52,67239.0,64.8628,65.2611,64.8528,65.2512,67239.0
2024-01-16 10:10:00,65.49,65.57,65.34,65.57,55716.0,65.2213,65.3009,65.0719,65.3009,55716.0
2024-01-16 10:15:00,65.58,66.1,65.55,66.07,184216.0,65.3109,65.8288,65.281,65.7989,184216.0
2024-01-16 10:20:00,66.05,66.72,66.03,66.72,341105.0,65.779,66.4462,65.7591,66.4462,341105.0
2024-01-16 10:25:00,66.71,66.73,66.4,66.49,177479.0,66.4363,66.4562,66.1275,66.2172,177479.0
2024-01-16 10:30:00,66.49,66.76,66.43,66.74,159374.0,66.2172,66.4861,66.1574,66.4661,159374.0
2024-01-16 10:35:00,66.74,66.76,66.38,66.6,98317.0,66.4661,66.4861,66.1076,66.3267,98317.0
2024-01-16 10:40:00,66.6,66.88,66.53,66.8,158083.0,66.3267,66.6056,66.257,66.5259,158083.0
2024-01-16 10:45:00,66.8,66.88,66.71,66.83,102971.0,66.5259,66.6056,66.4363,66.5558,102971.0
2024-01-16 10:50:00,66.86,66.96,66.76,66.95,73408.0,66.5857,66.6852,66.4861,66.6753,73408.0
2024-01-16 10:55:00,66.95,66.99,66.64,66.66,98971.0,66.6753,66.7151,66.3666,66.3865,98971.0
2024-01-16 11:00:00,66.67,66.75,66.26,66.37,170896.0,66.3964,66.4761,65.9881,66.0977,170896.0
2024-01-16 11:05:00,66.35,66.56,66.18,66.28,83687.0,66.0777,66.2869,65.9084,66.008,83687.0
2024-01-16 11:10:00,66.3,66.31,66.02,66.27,107602.0,66.028,66.0379,65.7491,65.9981,107602.0
2024-01-16 11:15:00,66.26,66.42,66.15,66.33,59397.0,65.9881,66.1475,65.8786,66.0578,59397.0
2024-01-16 11:20:00,66.34,66.48,66.21,66.48,75082.0,66.0678,66.2072,65.9383,66.2072,75082.0
2024-01-16 11:25:00,66.47,66.48,66.26,66.27,67144.0,66.1973,66.2072,65.9881,65.9981,67144.0
2024-01-16 11:30:00,66.27,66.46,66.27,66.45,55854.0,65.9981,66.1873,65.9981,66.1773,55854.0
2024-01-16 11:35:00,66.45,66.54,66.27,66.36,60848.0,66.1773,66.267,65.9981,66.0877,60848.0
2024-01-16 11:40:00,66.33,66.4,66.23,66.29,55927.0,66.0578,66.1275,65.9582,66.018,55927.0
2024-01-16 11:45:00,66.3,66.3,66.14,66.18,83893.0,66.028,66.028,65.8686,65.9084,83893.0
2024-01-16 11:50:00,66.18,66.24,66.02,66.03,80428.0,65.9084,65.9682,65.7491,65.7591,80428.0
2024-01-16 11:55:00,66.06,66.19,65.95,66.0,57225.0,65.7889,65.9184,65.6794,65.7292,57225.0
2024-01-16 12:00:00,65.99,66.06,65.73,65.76,58572.0,65.7192,65.7889,65.4603,65.4902,58572.0
2024-01-16 12:05:00,65.75,65.75,65.57,65.63,58551.0,65.4802,65.4802,65.3009,65.3607,58551.0
2024-01-16 12:10:00,65.63,65.76,65.61,65.68,38032.0,65.3607,65.4902,65.3408,65.4105,38032.0
2024-01-16 12:15:00,65.66,65.78,65.58,65.63,75318.0,65.3906,65.5101,65.3109,65.3607,75318.0
2024-01-16 12:20:00,65.63,65.69,65.6,65.64,26941.0,65.3607,65.4205,65.3308,65.3707,26941.0
2024-01-16 12:25:00,65.67,65.7,65.5,65.52,34754.0,65.4005,65.4304,65.2312,65.2512,34754.0
2024-01-16 12:30:00,65.54,65.59,65.45,65.48,52627.0,65.2711,65.3209,65.1814,65.2113,52627.0
2024-01-16 12:35:00,65.49,65.63,65.46,65.54,21180.0,65.2213,65.3607,65.1914,65.2711,21180.0
2024-01-16 12:40:00,65.55,65.55,65.46,65.48,31072.0,65.281,65.281,65.1914,65.2113,31072.0
2024-01-16 12:45:00,65.49,65.55,65.41,65.41,39069.0,65.2213,65.281,65.1416,65.1416,39069.0
2024-01-16 12:50:00,65.41,65.55,65.39,65.45,30291.0,65.1416,65.281,65.1217,65.1814,30291.0
2024-01-16 12:55:00,65.44,65.47,65.35,65.42,48831.0,65.1715,65.2014,65.0819,65.1516,48831.0
2024-01-16 13:00:00,65.41,65.43,65.31,65.41,32222.0,65.1416,65.1615,65.042,65.1416,32222.0
2024-01-16 13:05:00,65.41,65.5,65.39,65.47,21308.0,65.1416,65.2312,65.1217,65.2014,21308.0
2024-01-16 13:10:00,65.47,65.51,65.39,65.47,33002.0,65.2014,65.2412,65.1217,65.2014,33002.0
2024-01-16 13:15:00,65.46,65.66,65.45,65.63,46739.0,65.1914,65.3906,65.1814,65.3607,46739.0
2024-01-16 13:20:00,65.63,65.63,65.5,65.63,41783.0,65.3607,65.3607,65.2312,65.3607,41783.0
2024-01-16 13:25:00,65.63,65.67,65.57,65.67,24700.0,65.3607,65.4005,65.3009,65.4005,24700.0
2024-01-16 13:30:00,65.67,65.73,65.64,65.66,25416.0,65.4005,65.4603,65.3707,65.3906,25416.0
2024-01-16 13:35:00,65.67,65.67,65.53,65.56,57639.0,65.4005,65.4005,65.2611,65.291,57639.0
2024-01-16 13:40:00,65.55,65.57,65.47,65.51,36693.0,65.281,65.3009,65.2014,65.2412,36693.0
2024-01-16 13:45:00,65.49,65.53,65.44,65.48,29918.0,65.2213,65.2611,65.1715,65.2113,29918.0
2024-01-16 13:50:00,65.48,65.48,65.29,65.31,67810.0,65.2113,65.2113,65.0221,65.042,67810.0
2024-01-16 13:55:00,65.3,65.31,65.21,65.27,41977.0,65.0321,65.042,64.9424,65.0022,41977.0
2024-01-16 14:00:00,65.25,65.3,65.16,65.22,31285.0,64.9823,65.0321,64.8926,64.9524,31285.0
2024-01-16 14:05:00,65.2,65.33,65.19,65.22,46215.0,64.9325,65.0619,64.9225,64.9524,46215.0
2024-01-16 14:10:00,65.22,65.26,65.15,65.17,64969.0,64.9524,64.9922,64.8827,64.9026,64969.0
2024-01-16 14:15:00,65.16,65.18,64.95,64.99,62946.0,64.8926,64.9125,64.6835,64.7233,62946.0
2024-01-16 14:20:00,65.0,65.12,64.95,65.09,60514.0,64.7333,64.8528,64.6835,64.8229,60514.0
2024-01-16 14:25:00,65.09,65.2,65.05,65.13,60714.0,64.8229,64.9325,64.7831,64.8628,60714.0
2024-01-16 14:30:00,65.14,65.14,65.01,65.1,50547.0,64.8727,64.8727,64.7432,64.8329,50547.0
2024-01-16 14:35:00,65.09,65.11,64.98,65.09,53353.0,64.8229,64.8428,64.7134,64.8229,53353.0
2024-01-16 14:40:00,65.09,65.14,65.06,65.09,35288.0,64.8229,64.8727,64.793,64.8229,35288.0
2024-01-16 14:45:00,65.09,65.22,65.04,65.19,56641.0,64.8229,64.9524,64.7731,64.9225,56641.0
2024-01-16 14:50:00,65.19,65.2,65.12,65.14,27486.0,64.9225,64.9325,64.8528,64.8727,27486.0
2024-01-16 14:55:00,65.14,65.19,65.09,65.13,37062.0,64.8727,64.9225,64.8229,64.8628,37062.0
2024-01-16 15:00:00,65.12,65.32,65.11,65.25,54360.0,64.8528,65.052,64.8428,64.9823,54360.0
2024-01-16 15:05:00,65.25,65.37,65.23,65.33,30844.0,64.9823,65.1018,64.9623,65.0619,30844.0
2024-01-16 15:10:00,65.33,65.42,65.29,65.29,43700.0,65.0619,65.1516,65.0221,65.0221,43700.0
2024-01-16 15:15:00,65.3,65.41,65.25,65.4,65843.0,65.0321,65.1416,64.9823,65.1316,65843.0
2024-01-16 15:20:00,65.4,65.43,65.28,65.31,50715.0,65.1316,65.1615,65.0121,65.042,50715.0
2024-01-16 15:25:00,65.31,65.39,65.28,65.33,48746.0,65.042,65.1217,65.0121,65.0619,48746.0
2024-01-16 15:30:00,65.34,65.38,65.25,65.32,58323.0,65.0719,65.1117,64.9823,65.052,58323.0
2024-01-16 15:35:00,65.32,65.47,65.32,65.47,67692.0,65.052,65.2014,65.052,65.2014,67692.0
2024-01-16 15:40:00,65.46,65.52,65.43,65.44,76759.0,65.1914,65.2512,65.1615,65.1715,76759.0
2024-01-16 15:45:00,65.45,65.55,65.44,65.52,105705.0,65.1814,65.281,65.1715,65.2512,105705.0
2024-01-16 15:50:00,65.51,65.58,65.32,65.41,280207.0,65.2412,65.3109,65.052,65.1416,280207.0
2024-01-16 15:55:00,65.41,65.58,65.39,65.55,674794.0,65.1416,65.3109,65.1217,65.281,674794.0
2024-01-17 09:30:00,64.69,64.72,63.37,63.38,286561.0,64.4246,64.4544,63.11,63.1199,286561.0
2024-01-17 09:35:00,63.35,64.11,63.32,64.07,121595.0,63.0901,63.8469,63.0602,63.8071,121595.0
2024-01-17 09:40:00,64.1,64.18,63.84,63.91,137839.0,63.837,63.9167,63.578,63.6478,137839.0
2024-01-17 09:45:00,63.9,64.39,63.77,64.37,185045.0,63.6378,64.1258,63.5083,64.1059,185045.0
2024-01-17 09:50:00,64.36,64.36,64.01,64.09,126770.0,64.0959,64.0959,63.7474,63.827,126770.0
2024-01-17 09:55:00,64.09,64.15,63.79,63.81,97333.0,63.827,63.8868,63.5283,63.5482,97333.0
2024-01-17 10:00:00,63.79,64.23,63.61,64.08,130858.0,63.5283,63.9664,63.349,63.8171,130858.0
2024-01-17 10:05:00,64.08,64.27,63.98,64.16,73887.0,63.8171,64.0063,63.7175,63.8967,73887.0
2024-01-17 10:10:00,64.15,64.17,63.92,63.94,189536.0,63.8868,63.9067,63.6577,63.6776,189536.0
2024-01-17 10:15:00,63.93,64.0,63.78,63.85,89327.0,63.6677,63.7374,63.5183,63.588,89327.0
2024-01-17 10:20:00,63.82,63.83,63.55,63.64,60435.0,63.5581,63.5681,63.2892,63.3789,60435.0
2024-01-17 10:25:00,63.64,63.85,63.62,63.69,79527.0,63.3789,63.588,63.359,63.4287,79527.0
2024-01-17 10:30:00,63.69,63.7,63.35,63.43,150311.0,63.4287,63.4386,63.0901,63.1697,150311.0
2024-01-17 10:35:00,63.4,63.74,63.28,63.74,64407.0,63.1399,63.4785,63.0203,63.4785,64407.0
2024-01-17 10:40:00,63.74,63.85,63.69,63.71,46604.0,63.4785,63.588,63.4287,63.4486,46604.0
2024-01-17 10:45:00,63.7,63.84,63.64,63.73,56476.0,63.4386,63.578,63.3789,63.4685,56476.0
2024-01-17 10:50:00,63.71,63.78,63.57,63.63,62210.0,63.4486,63.5183,63.3092,63.3689,62210.0
2024-01-17 10:55:00,63.63,63.7,63.54,63.7,57928.0,63.3689,63.4386,63.2793,63.4386,57928.0
2024-01-17 11:00:00,63.71,63.98,63.71,63.97,62286.0,63.4486,63.7175,63.4486,63.7075,62286.0
2024-01-17 11:05:00,64.0,64.1,63.89,63.99,51465.0,63.7374,63.837,63.6278,63.7274,51465.0
2024-01-17 11:10:00,64.0,64.04,63.83,63.85,49501.0,63.7374,63.7772,63.5681,63.588,49501.0
2024-01-17 11:15:00,63.86,64.0,63.84,63.94,42356.0,63.598,63.7374,63.578,63.6776,42356.0
2024-01-17 11:20:00,63.92,64.29,63.91,64.28,113779.0,63.6577,64.0262,63.6478,64.0162,113779.0
2024-01-17 11:25:00,64.29,64.31,64.07,64.09,36796.0,64.0262,64.0461,63.8071,63.827,36796.0
2024-01-17 11:30:00,64.11,64.22,64.08,64.18,40040.0,63.8469,63.9565,63.8171,63.9167,40040.0
2024-01-17 11:35:00,64.18,64.24,64.04,64.13,100293.0,63.9167,63.9764,63.7772,63.8669,100293.0
2024-01-17 11:40:00,64.13,64.14,63.99,64.08,26959.0,63.8669,63.8768,63.7274,63.8171,26959.0
2024-01-17 11:45:00,64.07,64.15,63.89,64.0,49086.0,63.8071,63.8868,63.6278,63.7374,49086.0
2024-01-17 11:50:00,64.01,64.13,63.97,63.98,46972.0,63.7474,63.8669,63.7075,63.7175,46972.0
2024-01-17 11:55:00,63.97,64.02,63.9,63.96,89598.0,63.7075,63.7573,63.6378,63.6976,89598.0
2024-01-17 12:00:00,63.97,64.1,63.97,64.02,98023.0,63.7075,63.837,63.7075,63.7573,98023.0
2024-01-17 12:05:00,64.02,64.08,63.96,63.97,30758.0,63.7573,63.8171,63.6976,63.7075,30758.0
2024-01-17 12:10:00,63.98,64.08,63.87,64.01,40495.0,63.7175,63.8171,63.6079,63.7474,40495.0
2024-01-17 12:15:00,64.02,64.07,63.93,64.01,148878.0,63.7573,63.8071,63.6677,63.7474,148878.0
2024-01-17 12:20:00,64.01,64.01,63.81,63.87,70057.0,63.7474,63.7474,63.5482,63.6079,70057.0
2024-01-17 12:25:00,63.86,64.04,63.86,64.02,85002.0,63.598,63.7772,63.598,63.7573,85002.0
2024-01-17 12:30:00,64.03,64.19,63.95,63.97,185317.0,63.7673,63.9266,63.6876,63.7075,185317.0
2024-01-17 12:35:00,63.97,63.97,63.78,63.79,92363.0,63.7075,63.7075,63.5183,63.5283,92363.0
2024-01-17 12:40:00,63.79,63.95,63.78,63.9,34174.0,63.5283,63.6876,63.5183,63.6378,34174.0
2024-01-17 12:45:00,63.89,64.02,63.88,63.99,35806.0,63.6278,63.7573,63.6179,63.7274,35806.0
2024-01-17 12:50:00,63.99,64.05,63.95,64.02,23451.0,63.7274,63.7872,63.6876,63.7573,23451.0
2024-01-17 12:55:00,64.01,64.05,63.95,63.98,33369.0,63.7474,63.7872,63.6876,63.7175,33369.0
2024-01-17 13:00:00,63.98,64.08,63.95,64.04,46921.0,63.7175,63.8171,63.6876,63.7772,46921.0
2024-01-17 13:05:00,64.03,64.05,63.94,63.95,23853.0,63.7673,63.7872,63.6776,63.6876,23853.0
2024-01-17 13:10:00,63.94,64.03,63.84,63.92,44455.0,63.6776,63.7673,63.578,63.6577,44455.0
2024-01-17 13:15:00,63.91,63.91,63.82,63.84,25773.0,63.6478,63.6478,63.5581,63.578,25773.0
2024-01-17 13:20:00,63.84,63.85,63.69,63.82,69096.0,63.578,63.588,63.4287,63.5581,69096.0
2024-01-17 13:25:00,63.82,63.83,63.73,63.8,27337.0,63.5581,63.5681,63.4685,63.5382,27337.0
2024-01-17 13:30:00,63.8,63.97,63.79,63.89,97978.0,63.5382,63.7075,63.5283,63.6278,97978.0
2024-01-17 13:35:00,63.89,63.98,63.88,63.96,52057.0,63.6278,63.7175,63.6179,63.6976,52057.0
2024-01-17 13:40:00,63.95,64.01,63.92,64.0,31804.0,63.6876,63.7474,63.6577,63.7374,31804.0
2024-01-17 13:45:00,63.99,64.0,63.88,63.92,63586.0,63.7274,63.7374,63.6179,63.6577,63586.0
2024-01-17 13:50:00,63.92,64.1,63.91,64.01,55492.0,63.6577,63.837,63.6478,63.7474,55492.0
2024-01-17 13:55:00,64.02,64.1,63.99,64.09,44590.0,63.7573,63.837,63.7274,63.827,44590.0
2024-01-17 14:00:00,64.09,64.2,64.08,64.17,40665.0,63.827,63.9366,63.8171,63.9067,40665.0
2024-01-17 14:05:00,64.17,64.26,64.09,64.26,41401.0,63.9067,63.9963,63.827,63.9963,41401.0
2024-01-17 14:10:00,64.26,64.28,64.22,64.27,91313.0,63.9963,64.0162,63.9565,64.0063,91313.0
2024-01-17 14:15:00,64.28,64.39,64.24,64.39,48558.0,64.0162,64.1258,63.9764,64.1258,48558.0
2024-01-17 14:20:00,64.39,64.54,64.36,64.49,54936.0,64.1258,64.2752,64.0959,64.2254,54936.0
2024-01-17 14:25:00,64.5,64.57,64.45,64.48,53627.0,64.2353,64.3051,64.1855,64.2154,53627.0
2024-01-17 14:30:00,64.48,64.71,64.48,64.67,72583.0,64.2154,64.4445,64.2154,64.4046,72583.0
2024-01-17 14:35:00,64.69,64.8,64.67,64.76,50538.0,64.4246,64.5341,64.4046,64.4943,50538.0
2024-01-17 14:40:00,64.77,64.81,64.73,64.79,180297.0,64.5042,64.5441,64.4644,64.5241,180297.0
2024-01-17 14:45:00,64.79,64.82,64.6,64.6,106614.0,64.5241,64.554,64.3349,64.3349,106614.0
2024-01-17 14:50:00,64.61,64.78,64.59,64.78,43086.0,64.3449,64.5142,64.325,64.5142,43086.0
2024-01-17 14:55:00,64.78,64.79,64.62,64.63,31034.0,64.5142,64.5241,64.3548,64.3648,31034.0
2024-01-17 15:00:00,64.63,64.66,64.42,64.45,45921.0,64.3648,64.3947,64.1557,64.1855,45921.0
2024-01-17 15:05:00,64.44,64.6,64.42,64.56,41184.0,64.1756,64.3349,64.1557,64.2951,41184.0
2024-01-17 15:10:00,64.56,64.64,64.4,64.51,61217.0,64.2951,64.3748,64.1357,64.2453,61217.0
2024-01-17 15:15:00,64.5,64.67,64.5,64.6,68519.0,64.2353,64.4046,64.2353,64.3349,68519.0
2024-01-17 15:20:00,64.6,64.64,64.53,64.59,48961.0,64.3349,64.3748,64.2652,64.325,48961.0
2024-01-17 15:25:00,64.59,64.67,64.57,64.62,61092.0,64.325,64.4046,64.3051,64.3548,61092.0
2024-01-17 15:30:00,64.63,64.76,64.6,64.73,93342.0,64.3648,64.4943,64.3349,64.4644,93342.0
2024-01-17 15:35:00,64.74,64.86,64.73,64.86,80025.0,64.4744,64.5939,64.4644,64.5939,80025.0
2024-01-17 15:40:00,64.86,64.87,64.77,64.83,88612.0,64.5939,64.6038,64.5042,64.564,88612.0
2024-01-17 15:45:00,64.84,65.02,64.83,64.95,134580.0,64.5739,64.7532,64.564,64.6835,134580.0
2024-01-17 15:50:00,64.97,65.33,64.93,65.31,309505.0,64.7034,65.0619,64.6636,65.042,309505.0
2024-01-17 15:55:00,65.32,65.44,65.28,65.37,675984.0,65.052,65.1715,65.0121,65.1018,675984.0
2024-01-18 09:30:00,67.44,68.22,67.33,68.16,693578.0,67.1633,67.9401,67.0537,67.8803,693578.0
2024-01-18 09:35:00,68.15,68.59,68.04,68.38,498041.0,67.8704,68.3086,67.7608,68.0994,498041.0
2024-01-18 09:40:00,68.39,68.63,68.29,68.54,422861.0,68.1094,68.3484,68.0098,68.2588,422861.0
2024-01-18 09:45:00,68.53,68.96,68.48,68.96,371936.0,68.2488,68.677,68.199,68.677,371936.0
2024-01-18 09:50:00,68.95,68.99,68.65,68.76,400517.0,68.6671,68.7069,68.3683,68.4779,400517.0
2024-01-18 09:55:00,68.75,69.29,68.73,69.0,599475.0,68.4679,69.0057,68.448,68.7169,599475.0
2024-01-18 10:00:00,69.01,69.15,68.45,68.5,388083.0,68.7268,68.8663,68.1691,68.2189,388083.0
2024-01-18 10:05:00,68.47,69.02,68.1,68.9,409218.0,68.189,68.7368,67.8206,68.6173,409218.0
2024-01-18 10:10:00,68.91,69.49,68.88,69.45,385801.0,68.6272,69.2049,68.5974,69.165,385801.0
2024-01-18 10:15:00,69.46,69.79,69.36,69.44,540890.0,69.175,69.5036,69.0754,69.1551,540890.0
2024-01-18 10:20:00,69.45,69.62,69.38,69.53,315735.0,69.165,69.3343,69.0953,69.2447,315735.0
2024-01-18 10:25:00,69.55,69.88,69.49,69.67,306416.0,69.2646,69.5933,69.2049,69.3841,306416.0
2024-01-18 10:30:00,69.67,69.68,68.99,69.19,322556.0,69.3841,69.3941,68.7069,68.9061,322556.0
2024-01-18 10:35:00,69.18,69.45,69.06,69.45,210819.0,68.8961,69.165,68.7766,69.165,210819.0
2024-01-18 10:40:00,69.47,69.83,69.45,69.83,165804.0,69.1849,69.5435,69.165,69.5435,165804.0
2024-01-18 10:45:00,69.84,69.84,69.65,69.77,166463.0,69.5534,69.5534,69.3642,69.4837,166463.0
2024-01-18 10:50:00,69.76,69.84,69.67,69.73,215352.0,69.4738,69.5534,69.3841,69.4439,215352.0
2024-01-18 10:55:00,69.73,69.81,69.54,69.77,282441.0,69.4439,69.5236,69.2547,69.4837,282441.0
2024-01-18 11:00:00,69.78,69.81,69.26,69.29,396862.0,69.4937,69.5236,68.9758,69.0057,396862.0
2024-01-18 11:05:00,69.3,69.67,69.21,69.59,343928.0,69.0156,69.3841,68.926,69.3045,343928.0
2024-01-18 11:10:00,69.59,69.75,69.42,69.47,173970.0,69.3045,69.4638,69.1352,69.1849,173970.0
2024-01-18 11:15:00,69.47,69.47,68.97,69.01,251871.0,69.1849,69.1849,68.687,68.7268,251871.0
2024-01-18 11:20:00,69.01,69.07,68.67,68.83,192667.0,68.7268,68.7866,68.3882,68.5476,192667.0
2024-01-18 11:25:00,68.83,68.96,68.75,68.79,248852.0,68.5476,68.677,68.4679,68.5077,248852.0
2024-01-18 11:30:00,68.8,68.84,68.6,68.72,216547.0,68.5177,68.5575,68.3185,68.438,216547.0
2024-01-18 11:35:00,68.72,68.81,68.51,68.52,330485.0,68.438,68.5277,68.2289,68.2388,330485.0
2024-01-18 11:40:00,68.5,68.6,68.36,68.36,202151.0,68.2189,68.3185,68.0795,68.0795,202151.0
2024-01-18 11:45:00,68.37,68.47,68.18,68.26,211823.0,68.0895,68.189,67.9002,67.9799,211823.0
2024-01-18 11:50:00,68.26,68.37,68.11,68.19,194757.0,67.9799,68.0895,67.8305,67.9102,194757.0
2024-01-18 11:55:00,68.19,68.34,68.15,68.31,107910.0,67.9102,68.0596,67.8704,68.0297,107910.0
2024-01-18 12:00:00,68.32,68.38,67.99,68.13,175513.0,68.0397,68.0994,67.711,67.8504,175513.0
2024-01-18 12:05:00,68.13,68.25,67.73,67.86,199770.0,67.8504,67.97,67.4521,67.5816,199770.0
2024-01-18 12:10:00,67.86,67.94,67.61,67.8,135586.0,67.5816,67.6612,67.3326,67.5218,135586.0
2024-01-18 12:15:00,67.8,68.03,67.77,67.87,130375.0,67.5218,67.7509,67.4919,67.5915,130375.0
2024-01-18 12:20:00,67.87,68.09,67.81,68.01,120156.0,67.5915,67.8106,67.5318,67.7309,120156.0
2024-01-18 12:25:00,68.01,68.25,68.0,68.22,118409.0,67.7309,67.97,67.721,67.9401,118409.0
2024-01-18 12:30:00,68.23,68.23,68.01,68.01,89228.0,67.95,67.95,67.7309,67.7309,89228.0
2024-01-18 12:35:00,68.01,68.21,67.96,68.14,123970.0,67.7309,67.9301,67.6811,67.8604,123970.0
2024-01-18 12:40:00,68.14,68.16,67.92,68.11,137029.0,67.8604,67.8803,67.6413,67.8305,137029.0
2024-01-18 12:45:00,68.11,68.18,68.04,68.13,106969.0,67.8305,67.9002,67.7608,67.8504,106969.0
2024-01-18 12:50:00,68.13,68.14,67.89,68.02,141223.0,67.8504,67.8604,67.6114,67.7409,141223.0
2024-01-18 12:55:00,68.02,68.19,68.0,68.08,101967.0,67.7409,67.9102,67.721,67.8006,101967.0
2024-01-18 13:00:00,68.1,68.11,67.96,67.98,67417.0,67.8206,67.8305,67.6811,67.7011,67417.0
2024-01-18 13:05:00,67.98,68.19,67.91,68.12,304128.0,67.7011,67.9102,67.6313,67.8405,304128.0
2024-01-18 13:10:00,68.13,68.18,68.0,68.09,82043.0,67.8504,67.9002,67.721,67.8106,82043.0
2024-01-18 13:15:00,68.09,68.19,67.94,68.03,148367.0,67.8106,67.9102,67.6612,67.7509,148367.0
2024-01-18 13:20:00,68.02,68.03,67.68,68.0,217050.0,67.7409,67.7509,67.4023,67.721,217050.0
2024-01-18 13:25:00,68.01,68.07,67.73,67.73,74265.0,67.7309,67.7907,67.4521,67.4521,74265.0
2024-01-18 13:30:00,67.73,67.74,67.64,67.65,129709.0,67.4521,67.462,67.3625,67.3724,129709.0
2024-01-18 13:35:00,67.65,67.82,67.56,67.72,132345.0,67.3724,67.5417,67.2828,67.4421,132345.0
2024-01-18 13:40:00,67.73,67.9,67.71,67.87,119004.0,67.4521,67.6214,67.4322,67.5915,119004.0
2024-01-18 13:45:00,67.87,67.9,67.63,67.66,96811.0,67.5915,67.6214,67.3525,67.3824,96811.0
2024-01-18 13:50:00,67.66,67.7,67.53,67.59,85560.0,67.3824,67.4222,67.2529,67.3127,85560.0
2024-01-18 13:55:00,67.59,67.59,67.4,67.48,90194.0,67.3127,67.3127,67.1234,67.2031,90194.0
2024-01-18 14:00:00,67.48,67.65,67.47,67.63,97205.0,67.2031,67.3724,67.1932,67.3525,97205.0
2024-01-18 14:05:00,67.63,67.69,67.49,67.56,104800.0,67.3525,67.4123,67.2131,67.2828,104800.0
2024-01-18 14:10:00,67.56,67.67,67.45,67.48,107826.0,67.2828,67.3923,67.1732,67.2031,107826.0
2024-01-18 14:15:00,67.49,67.98,67.49,67.92,144851.0,67.2131,67.7011,67.2131,67.6413,144851.0
2024-01-18 14:20:00,67.92,68.2,67.9,68.09,111548.0,67.6413,67.9202,67.6214,67.8106,111548.0
2024-01-18 14:25:00,68.09,68.27,68.07,68.27,92298.0,67.8106,67.9899,67.7907,67.9899,92298.0
2024-01-18 14:30:00,68.27,68.42,68.19,68.19,98014.0,67.9899,68.1393,67.9102,67.9102,98014.0
2024-01-18 14:35:00,68.18,68.36,68.17,68.31,82698.0,67.9002,68.0795,67.8903,68.0297,82698.0
2024-01-18 14:40:00,68.31,68.41,68.18,68.19,114455.0,68.0297,68.1293,67.9002,67.9102,114455.0
2024-01-18 14:45:00,68.19,68.36,68.11,68.32,80064.0,67.9102,68.0795,67.8305,68.0397,80064.0
2024-01-18 14:50:00,68.33,68.48,68.23,68.45,90268.0,68.0496,68.199,67.95,68.1691,90268.0
2024-01-18 14:55:00,68.45,68.46,68.32,68.36,62325.0,68.1691,68.1791,68.0397,68.0795,62325.0
2024-01-18 15:00:00,68.36,68.49,68.25,68.48,82887.0,68.0795,68.209,67.97,68.199,82887.0
2024-01-18 15:05:00,68.48,68.63,68.47,68.53,116927.0,68.199,68.3484,68.189,68.2488,116927.0
2024-01-18 15:10:00,68.54,68.57,68.33,68.35,151183.0,68.2588,68.2886,68.0496,68.0695,151183.0
2024-01-18 15:15:00,68.36,68.56,68.35,68.53,104549.0,68.0795,68.2787,68.0695,68.2488,104549.0
2024-01-18 15:20:00,68.53,68.55,68.3,68.35,91186.0,68.2488,68.2687,68.0197,68.0695,91186.0
2024-01-18 15:25:00,68.35,68.37,68.23,68.34,99202.0,68.0695,68.0895,67.95,68.0596,99202.0
2024-01-18 15:30:00,68.34,68.37,68.11,68.15,147056.0,68.0596,68.0895,67.8305,67.8704,147056.0
2024-01-18 15:35:00,68.14,68.33,68.1,68.21,166498.0,67.8604,68.0496,67.8206,67.9301,166498.0
2024-01-18 15:40:00,68.19,68.25,68.09,68.17,174960.0,67.9102,67.97,67.8106,67.8903,174960.0
2024-01-18 15:45:00,68.17,68.32,68.17,68.22,155588.0,67.8903,68.0397,67.8903,67.9401,155588.0
2024-01-18 15:50:00,68.24,68.4,68.2,68.22,367175.0,67.96,68.1193,67.9202,67.9401,367175.0
2024-01-18 15:55:00,68.21,68.25,68.09,68.2,722487.0,67.9301,67.97,67.8106,67.9202,722487.0
2024-01-19 09:30:00,69.05,69.4,68.62,69.03,594480.0,68.7667,69.1152,68.3384,68.7468,594480.0
2024-01-19 09:35:00,69.02,69.29,68.72,69.05,279341.0,68.7368,69.0057,68.438,68.7667,279341.0
2024-01-19 09:40:00,69.09,69.3,68.98,69.17,229755.0,68.8065,69.0156,68.697,68.8862,229755.0
2024-01-19 09:45:00,69.19,69.48,68.91,69.03,311595.0,68.9061,69.1949,68.6272,68.7468,311595.0
2024-01-19 09:50:00,69.03,69.07,68.65,68.98,174618.0,68.7468,68.7866,68.3683,68.697,174618.0
2024-01-19 09:55:00,69.0,69.19,68.76,69.17,152510.0,68.7169,68.9061,68.4779,68.8862,152510.0
2024-01-19 10:00:00,69.2,69.36,68.94,69.08,168820.0,68.9161,69.0754,68.6571,68.7965,168820.0
2024-01-19 10:05:00,69.06,69.09,68.74,68.91,154883.0,68.7766,68.8065,68.4579,68.6272,154883.0
2024-01-19 10:10:00,68.91,69.09,68.87,69.09,115971.0,68.6272,68.8065,68.5874,68.8065,115971.0
2024-01-19 10:15:00,69.1,69.26,69.05,69.1,120555.0,68.8165,68.9758,68.7667,68.8165,120555.0
2024-01-19 10:20:00,69.1,69.1,68.85,68.94,81733.0,68.8165,68.8165,68.5675,68.6571,81733.0
2024-01-19 10:25:00,68.94,69.05,68.87,68.99,56280.0,68.6571,68.7667,68.5874,68.7069,56280.0
2024-01-19 10:30:00,68.98,69.02,68.77,68.88,87143.0,68.697,68.7368,68.4878,68.5974,87143.0
2024-01-19 10:35:00,68.88,69.13,68.86,69.09,128925.0,68.5974,68.8463,68.5774,68.8065,128925.0
2024-01-19 10:40:00,69.09,69.18,68.98,69.1,115229.0,68.8065,68.8961,68.697,68.8165,115229.0
2024-01-19 10:45:00,69.1,69.23,69.03,69.06,116849.0,68.8165,68.9459,68.7468,68.7766,116849.0
2024-01-19 10:50:00,69.08,69.1,68.95,69.07,61262.0,68.7965,68.8165,68.6671,68.7866,61262.0
2024-01-19 10:55:00,69.08,69.11,68.93,68.99,87821.0,68.7965,68.8264,68.6472,68.7069,87821.0
2024-01-19 11:00:00,69.0,69.11,68.86,69.09,45028.0,68.7169,68.8264,68.5774,68.8065,45028.0
2024-01-19 11:05:00,69.08,69.19,69.05,69.11,63813.0,68.7965,68.9061,68.7667,68.8264,63813.0
2024-01-19 11:10:00,69.12,69.24,69.12,69.15,57547.0,68.8364,68.9559,68.8364,68.8663,57547.0
2024-01-19 11:15:00,69.15,69.3,69.15,69.25,68299.0,68.8663,69.0156,68.8663,68.9658,68299.0
2024-01-19 11:20:00,69.25,69.31,69.15,69.28,74496.0,68.9658,69.0256,68.8663,68.9957,74496.0
2024-01-19 11:25:00,69.29,69.4,69.27,69.35,93296.0,69.0057,69.1152,68.9858,69.0654,93296.0
2024-01-19 11:30:00,69.35,69.41,69.11,69.15,149918.0,69.0654,69.1252,68.8264,68.8663,149918.0
2024-01-19 11:35:00,69.15,69.16,69.02,69.07,66099.0,68.8663,68.8762,68.7368,68.7866,66099.0
2024-01-19 11:40:00,69.07,69.25,68.99,69.17,144188.0,68.7866,68.9658,68.7069,68.8862,144188.0
2024-01-19 11:45:00,69.2,69.26,69.11,69.22,59536.0,68.9161,68.9758,68.8264,68.936,59536.0
2024-01-19 11:50:00,69.22,69.34,69.2,69.26,55055.0,68.936,69.0555,68.9161,68.9758,55055.0
2024-01-19 11:55:00,69.27,69.43,69.18,69.38,68619.0,68.9858,69.1451,68.8961,69.0953,68619.0
2024-01-19 12:00:00,69.38,69.51,69.38,69.5,107823.0,69.0953,69.2248,69.0953,69.2148,107823.0
2024-01-19 12:05:00,69.51,69.51,69.35,69.37,109807.0,69.2248,69.2248,69.0654,69.0854,109807.0
2024-01-19 12:10:00,69.36,69.37,69.22,69.24,145173.0,69.0754,69.0854,68.936,68.9559,145173.0
2024-01-19 12:15:00,69.26,69.33,69.22,69.3,71257.0,68.9758,69.0455,68.936,69.0156,71257.0
2024-01-19 12:20:00,69.28,69.35,69.22,69.35,63546.0,68.9957,69.0654,68.936,69.0654,63546.0
2024-01-19 12:25:00,69.35,69.58,69.3,69.56,155113.0,69.0654,69.2945,69.0156,69.2746,155113.0
2024-01-19 12:30:00,69.57,70.09,69.56,70.08,589199.0,69.2845,69.8024,69.2746,69.7924,589199.0
2024-01-19 12:35:00,70.07,70.48,70.04,70.42,286525.0,69.7825,70.1908,69.7526,70.131,286525.0
2024-01-19 12:40:00,70.43,70.5,70.24,70.45,204728.0,70.141,70.2107,69.9518,70.1609,204728.0
2024-01-19 12:45:00,70.44,70.44,69.99,70.0,166015.0,70.151,70.151,69.7028,69.7128,166015.0
2024-01-19 12:50:00,70.01,70.23,69.99,70.19,171306.0,69.7227,69.9418,69.7028,69.902,171306.0
2024-01-19 12:55:00,70.2,70.21,69.99,70.06,123702.0,69.912,69.9219,69.7028,69.7725,123702.0
2024-01-19 13:00:00,70.05,70.12,69.94,70.1,135355.0,69.7626,69.8323,69.653,69.8124,135355.0
2024-01-19 13:05:00,70.1,70.17,70.0,70.12,115021.0,69.8124,69.8821,69.7128,69.8323,115021.0
2024-01-19 13:10:00,70.12,70.33,70.08,70.3,160640.0,69.8323,70.0414,69.7924,70.0115,160640.0
2024-01-19 13:15:00,70.29,70.46,70.24,70.31,149125.0,70.0016,70.1709,69.9518,70.0215,149125.0
2024-01-19 13:20:00,70.31,70.46,70.26,70.34,94187.0,70.0215,70.1709,69.9717,70.0514,94187.0
2024-01-19 13:25:00,70.34,70.37,70.08,70.08,106173.0,70.0514,70.0813,69.7924,69.7924,106173.0
2024-01-19 13:30:00,70.09,70.17,70.03,70.09,91711.0,69.8024,69.8821,69.7426,69.8024,91711.0
2024-01-19 13:35:00,70.09,70.4,70.09,70.34,86057.0,69.8024,70.1111,69.8024,70.0514,86057.0
2024-01-19 13:40:00,70.35,70.39,70.29,70.32,97397.0,70.0613,70.1012,70.0016,70.0315,97397.0
2024-01-19 13:45:00,70.32,70.37,70.24,70.29,117440.0,70.0315,70.0813,69.9518,70.0016,117440.0
2024-01-19 13:50:00,70.29,70.46,70.22,70.45,86846.0,70.0016,70.1709,69.9319,70.1609,86846.0
2024-01-19 13:55:00,70.47,70.51,70.37,70.48,80688.0,70.1808,70.2207,70.0813,70.1908,80688.0
2024-01-19 14:00:00,70.48,70.74,70.47,70.72,139902.0,70.1908,70.4497,70.1808,70.4298,139902.0
2024-01-19 14:05:00,70.72,70.92,70.68,70.76,227864.0,70.4298,70.629,70.39,70.4697,227864.0
2024-01-19 14:10:00,70.75,70.88,70.68,70.78,169961.0,70.4597,70.5892,70.39,70.4896,169961.0
2024-01-19 14:15:00,70.78,70.81,70.61,70.69,177706.0,70.4896,70.5194,70.3203,70.3999,177706.0
2024-01-19 14:20:00,70.69,70.83,70.56,70.71,76973.0,70.3999,70.5394,70.2705,70.4199,76973.0
2024-01-19 14:25:00,70.71,70.85,70.55,70.62,128983.0,70.4199,70.5593,70.2605,70.3302,128983.0
2024-01-19 14:30:00,70.62,70.66,70.5,70.55,95282.0,70.3302,70.3701,70.2107,70.2605,95282.0
2024-01-19 14:35:00,70.54,70.61,70.37,70.59,105969.0,70.2506,70.3203,70.0813,70.3004,105969.0
2024-01-19 14:40:00,70.58,70.68,70.45,70.53,86940.0,70.2904,70.39,70.1609,70.2406,86940.0
2024-01-19 14:45:00,70.53,70.79,70.52,70.73,154771.0,70.2406,70.4995,70.2306,70.4398,154771.0
2024-01-19 14:50:00,70.73,70.78,70.65,70.76,88306.0,70.4398,70.4896,70.3601,70.4697,88306.0
2024-01-19 14:55:00,70.76,70.89,70.76,70.87,79977.0,70.4697,70.5991,70.4697,70.5792,79977.0
2024-01-19 15:00:00,70.88,70.99,70.82,70.9,122157.0,70.5892,70.6987,70.5294,70.6091,122157.0
2024-01-19 15:05:00,70.9,71.17,70.88,71.16,186536.0,70.6091,70.878,70.5892,70.868,186536.0
2024-01-19 15:10:00,71.16,71.18,71.0,71.05,195112.0,70.868,70.8879,70.7087,70.7585,195112.0
2024-01-19 15:15:00,71.05,71.17,70.96,70.99,170792.0,70.7585,70.878,70.6688,70.6987,170792.0
2024-01-19 15:20:00,71.0,71.0,70.65,70.69,217205.0,70.7087,70.7087,70.3601,70.3999,217205.0
2024-01-19 15:25:00,70.68,70.85,70.67,70.7,228852.0,70.39,70.5593,70.38,70.4099,228852.0
2024-01-19 15:30:00,70.7,70.87,70.68,70.8,196658.0,70.4099,70.5792,70.39,70.5095,196658.0
2024-01-19 15:35:00,70.81,70.89,70.78,70.85,221428.0,70.5194,70.5991,70.4896,70.5593,221428.0
2024-01-19 15:40:00,70.86,70.99,70.79,70.89,248542.0,70.5692,70.6987,70.4995,70.5991,248542.0
2024-01-19 15:45:00,70.89,71.12,70.86,71.11,304548.0,70.5991,70.8282,70.5692,70.8182,304548.0
2024-01-19 15:50:00,71.1,71.16,71.0,71.12,429761.0,70.8083,70.868,70.7087,70.8282,429761.0
2024-01-19 15:55:00,71.12,71.21,71.05,71.09,778732.0,70.8282,70.9178,70.7585,70.7983,778732.0
2024-01-22 09:30:00,72.14,72.55,71.67,71.82,561326.0,71.844,72.2523,71.3759,71.5253,561326.0
2024-01-22 09:35:00,71.81,71.95,71.05,71.11,385411.0,71.5153,71.6548,70.7585,70.8182,385411.0
2024-01-22 09:40:00,71.09,71.14,70.18,70.34,409899.0,70.7983,70.8481,69.892,70.0514,409899.0
2024-01-22 09:45:00,70.35,70.88,70.33,70.75,210416.0,70.0613,70.5892,70.0414,70.4597,210416.0
2024-01-22 09:50:00,70.74,70.98,70.58,70.75,169921.0,70.4497,70.6888,70.2904,70.4597,169921.0
2024-01-22 09:55:00,70.78,70.93,70.56,70.64,136364.0,70.4896,70.639,70.2705,70.3501,136364.0
2024-01-22 10:00:00,70.64,70.88,70.28,70.28,182267.0,70.3501,70.5892,69.9916,69.9916,182267.0
2024-01-22 10:05:00,70.3,70.53,70.2,70.45,236221.0,70.0115,70.2406,69.912,70.1609,236221.0
2024-01-22 10:10:00,70.45,70.82,70.42,70.76,133848.0,70.1609,70.5294,70.131,70.4697,133848.0
2024-01-22 10:15:00,70.76,70.94,70.56,70.56,121357.0,70.4697,70.6489,70.2705,70.2705,121357.0
2024-01-22 10:20:00,70.57,70.62,70.3,70.35,89117.0,70.2804,70.3302,70.0115,70.0613,89117.0
2024-01-22 10:25:00,70.33,70.4,69.86,69.86,184229.0,70.0414,70.1111,69.5733,69.5733,184229.0
2024-01-22 10:30:00,69.88,69.89,69.43,69.45,360620.0,69.5933,69.6032,69.1451,69.165,360620.0
2024-01-22 10:35:00,69.46,69.51,69.19,69.33,395880.0,69.175,69.2248,68.9061,69.0455,395880.0
2024-01-22 10:40:00,69.34,69.44,69.1,69.15,284272.0,69.0555,69.1551,68.8165,68.8663,284272.0
2024-01-22 10:45:00,69.16,69.28,68.93,69.14,267709.0,68.8762,68.9957,68.6472,68.8563,267709.0
2024-01-22 10:50:00,69.17,69.38,69.13,69.38,199364.0,68.8862,69.0953,68.8463,69.0953,199364.0
2024-01-22 10:55:00,69.37,69.5,69.19,69.23,355365.0,69.0854,69.2148,68.9061,68.9459,355365.0
2024-01-22 11:00:00,69.23,69.47,69.13,69.35,222153.0,68.9459,69.1849,68.8463,69.0654,222153.0
2024-01-22 11:05:00,69.36,69.66,69.31,69.55,95213.0,69.0754,69.3742,69.0256,69.2646,95213.0
2024-01-22 11:10:00,69.54,69.55,69.38,69.5,63281.0,69.2547,69.2646,69.0953,69.2148,63281.0
2024-01-22 11:15:00,69.51,69.64,69.43,69.59,87203.0,69.2248,69.3542,69.1451,69.3045,87203.0
2024-01-22 11:20:00,69.59,69.82,69.58,69.82,97746.0,69.3045,69.5335,69.2945,69.5335,97746.0
2024-01-22 11:25:00,69.81,69.98,69.76,69.81,60866.0,69.5236,69.6929,69.4738,69.5236,60866.0
2024-01-22 11:30:00,69.82,69.89,69.6,69.66,63189.0,69.5335,69.6032,69.3144,69.3742,63189.0
2024-01-22 11:35:00,69.66,69.74,69.58,69.59,59471.0,69.3742,69.4538,69.2945,69.3045,59471.0
2024-01-22 11:40:00,69.58,69.69,69.5,69.63,50247.0,69.2945,69.404,69.2148,69.3443,50247.0
2024-01-22 11:45:00,69.64,69.82,69.63,69.73,80783.0,69.3542,69.5335,69.3443,69.4439,80783.0
2024-01-22 11:50:00,69.73,69.73,69.61,69.73,33201.0,69.4439,69.4439,69.3244,69.4439,33201.0
2024-01-22 11:55:00,69.75,70.12,69.74,70.09,70271.0,69.4638,69.8323,69.4538,69.8024,70271.0
2024-01-22 12:00:00,70.12,70.14,69.76,69.77,49456.0,69.8323,69.8522,69.4738,69.4837,49456.0
2024-01-22 12:05:00,69.76,69.77,69.52,69.58,39730.0,69.4738,69.4837,69.2347,69.2945,39730.0
2024-01-22 12:10:00,69.6,69.71,69.59,69.7,69445.0,69.3144,69.424,69.3045,69.414,69445.0
2024-01-22 12:15:00,69.7,69.86,69.61,69.75,52344.0,69.414,69.5733,69.3244,69.4638,52344.0
2024-01-22 12:20:00,69.76,69.87,69.71,69.81,26371.0,69.4738,69.5833,69.424,69.5236,26371.0
2024-01-22 12:25:00,69.79,69.8,69.59,69.66,67459.0,69.5036,69.5136,69.3045,69.3742,67459.0
2024-01-22 12:30:00,69.66,69.73,69.57,69.57,62919.0,69.3742,69.4439,69.2845,69.2845,62919.0
2024-01-22 12:35:00,69.57,69.71,69.53,69.68,75753.0,69.2845,69.424,69.2447,69.3941,75753.0
2024-01-22 12:40:00,69.68,69.78,69.64,69.7,66005.0,69.3941,69.4937,69.3542,69.414,66005.0
2024-01-22 12:45:00,69.7,69.76,69.67,69.72,31780.0,69.414,69.4738,69.3841,69.4339,31780.0
2024-01-22 12:50:00,69.71,69.89,69.65,69.89,65179.0,69.424,69.6032,69.3642,69.6032,65179.0
2024-01-22 12:55:00,69.87,69.9,69.82,69.84,44069.0,69.5833,69.6132,69.5335,69.5534,44069.0
2024-01-22 13:00:00,69.81,69.81,69.65,69.71,35684.0,69.5236,69.5236,69.3642,69.424,35684.0
2024-01-22 13:05:00,69.71,69.88,69.71,69.82,42547.0,69.424,69.5933,69.424,69.5335,42547.0
2024-01-22 13:10:00,69.83,69.99,69.83,69.97,48848.0,69.5435,69.7028,69.5435,69.6829,48848.0
2024-01-22 13:15:00,69.97,70.0,69.81,69.81,39227.0,69.6829,69.7128,69.5236,69.5236,39227.0
2024-01-22 13:20:00,69.8,69.9,69.74,69.81,39163.0,69.5136,69.6132,69.4538,69.5236,39163.0
2024-01-22 13:25:00,69.8,69.91,69.74,69.8,31364.0,69.5136,69.6231,69.4538,69.5136,31364.0
2024-01-22 13:30:00,69.79,70.13,69.78,70.08,56278.0,69.5036,69.8422,69.4937,69.7924,56278.0
2024-01-22 13:35:00,70.08,70.16,70.03,70.06,45663.0,69.7924,69.8721,69.7426,69.7725,45663.0
2024-01-22 13:40:00,70.05,70.1,69.99,70.03,49719.0,69.7626,69.8124,69.7028,69.7426,49719.0
2024-01-22 13:45:00,70.04,70.14,70.04,70.08,44657.0,69.7526,69.8522,69.7526,69.7924,44657.0
2024-01-22 13:50:00,70.09,70.22,70.03,70.21,41210.0,69.8024,69.9319,69.7426,69.9219,41210.0
2024-01-22 13:55:00,70.21,70.22,70.06,70.06,46608.0,69.9219,69.9319,69.7725,69.7725,46608.0
2024-01-22 14:00:00,70.08,70.18,70.06,70.06,43429.0,69.7924,69.892,69.7725,69.7725,43429.0
2024-01-22 14:05:00,70.06,70.17,70.03,70.15,28828.0,69.7725,69.8821,69.7426,69.8622,28828.0
2024-01-22 14:10:00,70.15,70.15,70.0,70.02,32857.0,69.8622,69.8622,69.7128,69.7327,32857.0
2024-01-22 14:15:00,70.02,70.1,69.99,70.02,92697.0,69.7327,69.8124,69.7028,69.7327,92697.0
2024-01-22 14:20:00,70.01,70.21,69.99,70.18,73221.0,69.7227,69.9219,69.7028,69.892,73221.0
2024-01-22 14:25:00,70.17,70.26,70.11,70.25,29614.0,69.8821,69.9717,69.8223,69.9617,29614.0
2024-01-22 14:30:00,70.26,70.32,70.16,70.21,44540.0,69.9717,70.0315,69.8721,69.9219,44540.0
2024-01-22 14:35:00,70.21,70.38,70.19,70.35,37288.0,69.9219,70.0912,69.902,70.0613,37288.0
2024-01-22 14:40:00,70.36,70.4,70.33,70.4,37172.0,70.0713,70.1111,70.0414,70.1111,37172.0
2024-01-22 14:45:00,70.4,70.41,70.18,70.27,62830.0,70.1111,70.1211,69.892,69.9817,62830.0
2024-01-22 14:50:00,70.26,70.4,70.25,70.36,47939.0,69.9717,70.1111,69.9617,70.0713,47939.0
2024-01-22 14:55:00,70.36,70.42,70.31,70.38,35572.0,70.0713,70.131,70.0215,70.0912,35572.0
2024-01-22 15:00:00,70.39,70.39,70.19,70.27,43573.0,70.1012,70.1012,69.902,69.9817,43573.0
2024-01-22 15:05:00,70.27,70.33,70.17,70.32,36662.0,69.9817,70.0414,69.8821,70.0315,36662.0
2024-01-22 15:10:00,70.32,70.48,70.32,70.46,69243.0,70.0315,70.1908,70.0315,70.1709,69243.0
2024-01-22 15:15:00,70.47,70.5,70.37,70.5,91329.0,70.1808,70.2107,70.0813,70.2107,91329.0
2024-01-22 15:20:00,70.5,70.5,70.37,70.44,55361.0,70.2107,70.2107,70.0813,70.151,55361.0
2024-01-22 15:25:00,70.43,70.62,70.43,70.6,164087.0,70.141,70.3302,70.141,70.3103,164087.0
2024-01-22 15:30:00,70.62,70.71,70.46,70.5,216277.0,70.3302,70.4199,70.1709,70.2107,216277.0
2024-01-22 15:35:00,70.5,70.53,70.33,70.35,164513.0,70.2107,70.2406,70.0414,70.0613,164513.0
2024-01-22 15:40:00,70.36,70.45,70.32,70.32,150429.0,70.0713,70.1609,70.0315,70.0315,150429.0
2024-01-22 15:45:00,70.31,70.45,70.24,70.37,144322.0,70.0215,70.1609,69.9518,70.0813,144322.0
2024-01-22 15:50:00,70.38,70.51,70.31,70.33,220379.0,70.0912,70.2207,70.0215,70.0414,220379.0
2024-01-22 15:55:00,70.32,70.35,70.06,70.12,562770.0,70.0315,70.0613,69.7725,69.8323,562770.0
2024-01-23 09:30:00,70.04,70.11,68.91,68.91,385994.0,69.7526,69.8223,68.6272,68.6272,385994.0
2024-01-23 09:35:00,68.92,69.57,68.86,69.49,239340.0,68.6372,69.2845,68.5774,69.2049,239340.0
2024-01-23 09:40:00,69.5,69.57,69.27,69.31,205874.0,69.2148,69.2845,68.9858,69.0256,205874.0
2024-01-23 09:45:00,69.31,69.69,69.25,69.68,235300.0,69.0256,69.404,68.9658,69.3941,235300.0
2024-01-23 09:50:00,69.68,69.93,69.55,69.74,143825.0,69.3941,69.6431,69.2646,69.4538,143825.0
2024-01-23 09:55:00,69.73,69.93,69.66,69.91,155183.0,69.4439,69.6431,69.3742,69.6231,155183.0
2024-01-23 10:00:00,69.9,69.99,69.68,69.92,122463.0,69.6132,69.7028,69.3941,69.6331,122463.0
2024-01-23 10:05:00,69.92,70.19,69.87,70.06,125287.0,69.6331,69.902,69.5833,69.7725,125287.0
2024-01-23 10:10:00,70.05,70.28,70.02,70.06,186641.0,69.7626,69.9916,69.7327,69.7725,186641.0
2024-01-23 10:15:00,70.05,70.12,69.95,70.12,67195.0,69.7626,69.8323,69.663,69.8323,67195.0
2024-01-23 10:20:00,70.11,70.11,69.81,69.93,73301.0,69.8223,69.8223,69.5236,69.6431,73301.0
2024-01-23 10:25:00,69.96,70.35,69.92,70.33,80783.0,69.6729,70.0613,69.6331,70.0414,80783.0
2024-01-23 10:30:00,70.34,70.42,70.24,70.41,106508.0,70.0514,70.131,69.9518,70.1211,106508.0
2024-01-23 10:35:00,70.44,70.5,70.34,70.42,173253.0,70.151,70.2107,70.0514,70.131,173253.0
2024-01-23 10:40:00,70.42,70.47,70.34,70.36,224124.0,70.131,70.1808,70.0514,70.0713,224124.0
2024-01-23 10:45:00,70.35,70.39,70.19,70.38,139052.0,70.0613,70.1012,69.902,70.0912,139052.0
2024-01-23 10:50:00,70.38,70.39,69.98,69.99,88480.0,70.0912,70.1012,69.6929,69.7028,88480.0
2024-01-23 10:55:00,69.99,70.06,69.87,69.97,79566.0,69.7028,69.7725,69.5833,69.6829,79566.0
2024-01-23 11:00:00,69.97,70.1,69.82,70.03,87272.0,69.6829,69.8124,69.5335,69.7426,87272.0
2024-01-23 11:05:00,70.03,70.17,70.01,70.13,93180.0,69.7426,69.8821,69.7227,69.8422,93180.0
2024-01-23 11:10:00,70.11,70.2,70.02,70.08,83574.0,69.8223,69.912,69.7327,69.7924,83574.0
2024-01-23 11:15:00,70.08,70.25,69.98,70.04,68862.0,69.7924,69.9617,69.6929,69.7526,68862.0
2024-01-23 11:20:00,70.03,70.13,69.99,70.03,59786.0,69.7426,69.8422,69.7028,69.7426,59786.0
2024-01-23 11:25:00,70.03,70.14,70.0,70.09,43731.0,69.7426,69.8522,69.7128,69.8024,43731.0
2024-01-23 11:30:00,70.08,70.08,69.94,69.98,48991.0,69.7924,69.7924,69.653,69.6929,48991.0
2024-01-23 11:35:00,69.98,70.21,69.96,70.19,33069.0,69.6929,69.9219,69.6729,69.902,33069.0
2024-01-23 11:40:00,70.2,70.26,70.12,70.23,34549.0,69.912,69.9717,69.8323,69.9418,34549.0
2024-01-23 11:45:00,70.23,70.33,70.21,70.28,26403.0,69.9418,70.0414,69.9219,69.9916,26403.0
2024-01-23 11:50:00,70.3,70.5,70.29,70.46,56329.0,70.0115,70.2107,70.0016,70.1709,56329.0
2024-01-23 11:55:00,70.48,70.5,70.43,70.44,41562.0,70.1908,70.2107,70.141,70.151,41562.0
2024-01-23 12:00:00,70.43,70.45,70.37,70.44,25518.0,70.141,70.1609,70.0813,70.151,25518.0
2024-01-23 12:05:00,70.45,70.53,70.43,70.51,66902.0,70.1609,70.2406,70.141,70.2207,66902.0
2024-01-23 12:10:00,70.51,70.55,70.45,70.51,32076.0,70.2207,70.2605,70.1609,70.2207,32076.0
2024-01-23 12:15:00,70.49,70.5,70.39,70.4,34888.0,70.2008,70.2107,70.1012,70.1111,34888.0
2024-01-23 12:20:00,70.4,70.43,70.3,70.32,31755.0,70.1111,70.141,70.0115,70.0315,31755.0
2024-01-23 12:25:00,70.31,70.48,70.31,70.43,24143.0,70.0215,70.1908,70.0215,70.141,24143.0
2024-01-23 12:30:00,70.43,70.56,70.41,70.53,48063.0,70.141,70.2705,70.1211,70.2406,48063.0
2024-01-23 12:35:00,70.53,70.57,70.47,70.55,29422.0,70.2406,70.2804,70.1808,70.2605,29422.0
2024-01-23 12:40:00,70.55,70.56,70.47,70.53,31796.0,70.2605,70.2705,70.1808,70.2406,31796.0
2024-01-23 12:45:00,70.53,70.58,70.5,70.53,41081.0,70.2406,70.2904,70.2107,70.2406,41081.0
2024-01-23 12:50:00,70.55,70.69,70.52,70.68,49994.0,70.2605,70.3999,70.2306,70.39,49994.0
2024-01-23 12:55:00,70.69,70.72,70.62,70.72,26812.0,70.3999,70.4298,70.3302,70.4298,26812.0
2024-01-23 13:00:00,70.72,70.73,70.53,70.54,27710.0,70.4298,70.4398,70.2406,70.2506,27710.0
2024-01-23 13:05:00,70.53,70.55,70.46,70.53,57507.0,70.2406,70.2605,70.1709,70.2406,57507.0
2024-01-23 13:10:00,70.54,70.59,70.5,70.53,35948.0,70.2506,70.3004,70.2107,70.2406,35948.0
2024-01-23 13:15:00,70.53,70.59,70.44,70.5,105202.0,70.2406,70.3004,70.151,70.2107,105202.0
2024-01-23 13:20:00,70.5,70.57,70.47,70.48,27431.0,70.2107,70.2804,70.1808,70.1908,27431.0
2024-01-23 13:25:00,70.46,70.54,70.44,70.52,25062.0,70.1709,70.2506,70.151,70.2306,25062.0
2024-01-23 13:30:00,70.53,70.56,70.47,70.51,23619.0,70.2406,70.2705,70.1808,70.2207,23619.0
2024-01-23 13:35:00,70.5,70.54,70.47,70.5,25882.0,70.2107,70.2506,70.1808,70.2107,25882.0
2024-01-23 13:40:00,70.5,70.54,70.44,70.47,32875.0,70.2107,70.2506,70.151,70.1808,32875.0
2024-01-23 13:45:00,70.46,70.47,70.4,70.46,22195.0,70.1709,70.1808,70.1111,70.1709,22195.0
2024-01-23 13:50:00,70.46,70.48,70.42,70.45,26406.0,70.1709,70.1908,70.131,70.1609,26406.0
2024-01-23 13:55:00,70.45,70.46,70.37,70.4,28952.0,70.1609,70.1709,70.0813,70.1111,28952.0
2024-01-23 14:00:00,70.41,70.42,70.33,70.33,46632.0,70.1211,70.131,70.0414,70.0414,46632.0
2024-01-23 14:05:00,70.33,70.36,70.29,70.29,47655.0,70.0414,70.0713,70.0016,70.0016,47655.0
2024-01-23 14:10:00,70.29,70.37,70.28,70.29,113109.0,70.0016,70.0813,69.9916,70.0016,113109.0
2024-01-23 14:15:00,70.28,70.32,70.17,70.2,92625.0,69.9916,70.0315,69.8821,69.912,92625.0
2024-01-23 14:20:00,70.2,70.21,70.15,70.18,45095.0,69.912,69.9219,69.8622,69.892,45095.0
2024-01-23 14:25:00,70.17,70.18,70.04,70.08,76858.0,69.8821,69.892,69.7526,69.7924,76858.0
2024-01-23 14:30:00,70.08,70.21,70.01,70.12,103614.0,69.7924,69.9219,69.7227,69.8323,103614.0
2024-01-23 14:35:00,70.12,70.16,70.09,70.11,33127.0,69.8323,69.8721,69.8024,69.8223,33127.0
2024-01-23 14:40:00,70.11,70.21,70.11,70.15,197382.0,69.8223,69.9219,69.8223,69.8622,197382.0
2024-01-23 14:45:00,70.16,70.37,70.16,70.24,64623.0,69.8721,70.0813,69.8721,69.9518,64623.0
2024-01-23 14:50:00,70.23,70.26,70.14,70.23,103123.0,69.9418,69.9717,69.8522,69.9418,103123.0
2024-01-23 14:55:00,70.24,70.31,70.23,70.27,44800.0,69.9518,70.0215,69.9418,69.9817,44800.0
2024-01-23 15:00:00,70.27,70.3,70.21,70.29,63114.0,69.9817,70.0115,69.9219,70.0016,63114.0
2024-01-23 15:05:00,70.3,70.37,70.28,70.31,73179.0,70.0115,70.0813,69.9916,70.0215,73179.0
2024-01-23 15:10:00,70.31,70.38,70.3,70.32,81034.0,70.0215,70.0912,70.0115,70.0315,81034.0
2024-01-23 15:15:00,70.31,70.37,70.27,70.34,59123.0,70.0215,70.0813,69.9817,70.0514,59123.0
2024-01-23 15:20:00,70.34,70.35,70.27,70.28,71286.0,70.0514,70.0613,69.9817,69.9916,71286.0
2024-01-23 15:25:00,70.28,70.34,70.23,70.31,94716.0,69.9916,70.0514,69.9418,70.0215,94716.0
2024-01-23 15:30:00,70.3,70.35,70.25,70.3,135876.0,70.0115,70.0613,69.9617,70.0115,135876.0
2024-01-23 15:35:00,70.3,70.3,70.18,70.27,153314.0,70.0115,70.0115,69.892,69.9817,153314.0
2024-01-23 15:40:00,70.26,70.31,70.18,70.28,119867.0,69.9717,70.0215,69.892,69.9916,119867.0
2024-01-23 15:45:00,70.28,70.4,70.27,70.4,147001.0,69.9916,70.1111,69.9817,70.1111,147001.0
2024-01-23 15:50:00,70.4,70.53,70.4,70.47,290334.0,70.1111,70.2406,70.1111,70.1808,290334.0
2024-01-23 15:55:00,70.47,70.65,70.41,70.62,512258.0,70.1808,70.3601,70.1211,70.3302,512258.0
2024-01-24 09:30:00,71.79,72.06,71.29,71.37,395839.0,71.4954,71.7643,70.9975,71.0772,395839.0
2024-01-24 09:35:00,71.39,71.5,71.09,71.18,155678.0,71.0971,71.2066,70.7983,70.8879,155678.0
2024-01-24 09:40:00,71.17,71.53,71.17,71.47,110648.0,70.878,71.2365,70.878,71.1767,110648.0
2024-01-24 09:45:00,71.46,71.73,71.25,71.51,173209.0,71.1668,71.4357,70.9576,71.2166,173209.0
2024-01-24 09:50:00,71.52,71.76,71.39,71.73,87603.0,71.2265,71.4655,71.0971,71.4357,87603.0
2024-01-24 09:55:00,71.75,72.01,71.68,71.75,146865.0,71.4556,71.7145,71.3859,71.4556,146865.0
2024-01-24 10:00:00,71.76,71.76,71.27,71.42,90432.0,71.4655,71.4655,70.9776,71.1269,90432.0
2024-01-24 10:05:00,71.4,71.78,71.26,71.66,102776.0,71.107,71.4855,70.9676,71.366,102776.0
2024-01-24 10:10:00,71.67,71.83,71.58,71.75,116702.0,71.3759,71.5353,71.2863,71.4556,116702.0
2024-01-24 10:15:00,71.77,72.14,71.74,72.1,236289.0,71.4755,71.844,71.4456,71.8042,236289.0
2024-01-24 10:20:00,72.11,72.23,72.07,72.13,104369.0,71.8141,71.9336,71.7743,71.834,104369.0
2024-01-24 10:25:00,72.13,72.25,71.98,72.25,114580.0,71.834,71.9535,71.6846,71.9535,114580.0
2024-01-24 10:30:00,72.25,72.43,72.07,72.43,105034.0,71.9535,72.1328,71.7743,72.1328,105034.0
2024-01-24 10:35:00,72.44,72.81,72.43,72.79,239804.0,72.1428,72.5112,72.1328,72.4913,239804.0
2024-01-24 10:40:00,72.8,72.86,72.68,72.83,175190.0,72.5013,72.561,72.3818,72.5312,175190.0
2024-01-24 10:45:00,72.82,72.82,72.49,72.57,155811.0,72.5212,72.5212,72.1926,72.2722,155811.0
2024-01-24 10:50:00,72.57,72.58,72.38,72.55,115336.0,72.2722,72.2822,72.083,72.2523,115336.0
2024-01-24 10:55:00,72.55,72.74,72.5,72.69,236613.0,72.2523,72.4415,72.2025,72.3917,236613.0
2024-01-24 11:00:00,72.69,72.85,72.63,72.83,166214.0,72.3917,72.5511,72.332,72.5312,166214.0
2024-01-24 11:05:00,72.83,72.85,72.49,72.68,120248.0,72.5312,72.5511,72.1926,72.3818,120248.0
2024-01-24 11:10:00,72.69,72.75,72.54,72.56,104753.0,72.3917,72.4515,72.2423,72.2623,104753.0
2024-01-24 11:15:00,72.55,72.66,72.49,72.63,81916.0,72.2523,72.3619,72.1926,72.332,81916.0
2024-01-24 11:20:00,72.63,72.74,72.57,72.65,80938.0,72.332,72.4415,72.2722,72.3519,80938.0
2024-01-24 11:25:00,72.66,72.74,72.57,72.57,88948.0,72.3619,72.4415,72.2722,72.2722,88948.0
2024-01-24 11:30:00,72.57,72.67,72.51,72.65,68048.0,72.2722,72.3718,72.2125,72.3519,68048.0
2024-01-24 11:35:00,72.67,72.79,72.63,72.72,59489.0,72.3718,72.4913,72.332,72.4216,59489.0
2024-01-24 11:40:00,72.72,72.92,72.71,72.74,93836.0,72.4216,72.6208,72.4117,72.4415,93836.0
2024-01-24 11:45:00,72.75,72.94,72.73,72.87,72872.0,72.4515,72.6407,72.4316,72.571,72872.0
2024-01-24 11:50:00,72.88,72.99,72.8,72.92,117232.0,72.581,72.6905,72.5013,72.6208,117232.0
2024-01-24 11:55:00,72.94,72.99,72.8,72.91,82620.0,72.6407,72.6905,72.5013,72.6108,82620.0
2024-01-24 12:00:00,72.92,72.95,72.8,72.83,45817.0,72.6208,72.6507,72.5013,72.5312,45817.0
2024-01-24 12:05:00,72.82,72.97,72.75,72.96,71212.0,72.5212,72.6706,72.4515,72.6606,71212.0
2024-01-24 12:10:00,72.96,73.01,72.75,72.86,107650.0,72.6606,72.7104,72.4515,72.561,107650.0
2024-01-24 12:15:00,72.87,72.87,72.71,72.83,69661.0,72.571,72.571,72.4117,72.5312,69661.0
2024-01-24 12:20:00,72.8,72.88,72.75,72.86,30838.0,72.5013,72.581,72.4515,72.561,30838.0
2024-01-24 12:25:00,72.84,72.96,72.83,72.89,79667.0,72.5411,72.6606,72.5312,72.5909,79667.0
2024-01-24 12:30:00,72.89,73.0,72.83,72.99,80323.0,72.5909,72.7005,72.5312,72.6905,80323.0
2024-01-24 12:35:00,72.98,73.02,72.8,72.92,97468.0,72.6805,72.7204,72.5013,72.6208,97468.0
2024-01-24 12:40:00,72.92,72.99,72.83,72.97,61230.0,72.6208,72.6905,72.5312,72.6706,61230.0
2024-01-24 12:45:00,72.96,73.16,72.9,73.12,106184.0,72.6606,72.8598,72.6009,72.82,106184.0
2024-01-24 12:50:00,73.12,73.18,73.08,73.17,74284.0,72.82,72.8797,72.7801,72.8698,74284.0
2024-01-24 12:55:00,73.17,73.2,73.08,73.19,122585.0,72.8698,72.8996,72.7801,72.8897,122585.0
2024-01-24 13:00:00,73.2,73.24,73.07,73.17,172786.0,72.8996,72.9395,72.7702,72.8698,172786.0
2024-01-24 13:05:00,73.16,73.23,73.0,73.14,219350.0,72.8598,72.9295,72.7005,72.8399,219350.0
2024-01-24 13:10:00,73.14,73.2,73.01,73.04,99185.0,72.8399,72.8996,72.7104,72.7403,99185.0
2024-01-24 13:15:00,73.03,73.06,72.7,72.84,124139.0,72.7303,72.7602,72.4017,72.5411,124139.0
2024-01-24 13:20:00,72.83,73.04,72.83,73.03,45320.0,72.5312,72.7403,72.5312,72.7303,45320.0
2024-01-24 13:25:00,73.03,73.14,72.97,72.99,86641.0,72.7303,72.8399,72.6706,72.6905,86641.0
2024-01-24 13:30:00,73.01,73.1,72.98,73.03,59862.0,72.7104,72.8001,72.6805,72.7303,59862.0
2024-01-24 13:35:00,73.02,73.05,72.87,72.88,67967.0,72.7204,72.7503,72.571,72.581,67967.0
2024-01-24 13:40:00,72.87,72.92,72.78,72.78,73340.0,72.571,72.6208,72.4814,72.4814,73340.0
2024-01-24 13:45:00,72.77,72.87,72.72,72.8,96501.0,72.4714,72.571,72.4216,72.5013,96501.0
2024-01-24 13:50:00,72.8,72.84,72.69,72.83,88575.0,72.5013,72.5411,72.3917,72.5312,88575.0
2024-01-24 13:55:00,72.82,72.94,72.8,72.89,79660.0,72.5212,72.6407,72.5013,72.5909,79660.0
2024-01-24 14:00:00,72.89,73.0,72.83,72.98,100139.0,72.5909,72.7005,72.5312,72.6805,100139.0
2024-01-24 14:05:00,73.0,73.1,72.89,72.91,64569.0,72.7005,72.8001,72.5909,72.6108,64569.0
2024-01-24 14:10:00,72.91,72.91,72.66,72.67,88168.0,72.6108,72.6108,72.3619,72.3718,88168.0
2024-01-24 14:15:00,72.66,72.71,72.5,72.69,117052.0,72.3619,72.4117,72.2025,72.3917,117052.0
2024-01-24 14:20:00,72.69,72.73,72.16,72.2,176817.0,72.3917,72.4316,71.8639,71.9037,176817.0
2024-01-24 14:25:00,72.21,72.31,72.06,72.21,93693.0,71.9137,72.0133,71.7643,71.9137,93693.0
2024-01-24 14:30:00,72.22,72.24,72.1,72.14,70882.0,71.9237,71.9436,71.8042,71.844,70882.0
2024-01-24 14:35:00,72.14,72.32,72.02,72.27,210787.0,71.844,72.0233,71.7245,71.9735,210787.0
2024-01-24 14:40:00,72.28,72.38,72.04,72.33,139516.0,71.9834,72.083,71.7444,72.0332,139516.0
2024-01-24 14:45:00,72.33,72.49,72.32,72.38,77581.0,72.0332,72.1926,72.0233,72.083,77581.0
2024-01-24 14:50:00,72.38,72.42,72.34,72.38,72102.0,72.083,72.1228,72.0432,72.083,72102.0
2024-01-24 14:55:00,72.38,72.38,72.18,72.24,45323.0,72.083,72.083,71.8838,71.9436,45323.0
2024-01-24 15:00:00,72.23,72.31,72.13,72.26,52048.0,71.9336,72.0133,71.834,71.9635,52048.0
2024-01-24 15:05:00,72.27,72.42,72.26,72.39,47863.0,71.9735,72.1228,71.9635,72.093,47863.0
2024-01-24 15:10:00,72.4,72.41,72.11,72.16,93061.0,72.1029,72.1129,71.8141,71.8639,93061.0
2024-01-24 15:15:00,72.14,72.14,71.83,71.84,99119.0,71.844,71.844,71.5353,71.5452,99119.0
2024-01-24 15:20:00,71.84,71.91,71.77,71.88,102946.0,71.5452,71.6149,71.4755,71.5851,102946.0
2024-01-24 15:25:00,71.86,71.94,71.67,71.67,71314.0,71.5651,71.6448,71.3759,71.3759,71314.0
2024-01-24 15:30:00,71.67,71.89,71.63,71.89,119516.0,71.3759,71.595,71.3361,71.595,119516.0
2024-01-24 15:35:00,71.9,72.05,71.85,72.03,96292.0,71.605,71.7544,71.5552,71.7344,96292.0
2024-01-24 15:40:00,72.04,72.38,72.04,72.36,115077.0,71.7444,72.083,71.7444,72.0631,115077.0
2024-01-24 15:45:00,72.36,72.45,72.27,72.33,122339.0,72.0631,72.1527,71.9735,72.0332,122339.0
2024-01-24 15:50:00,72.33,72.37,72.15,72.37,244132.0,72.0332,72.073,71.8539,72.073,244132.0
2024-01-24 15:55:00,72.38,72.48,72.24,72.32,432227.0,72.083,72.1826,71.9436,72.0233,432227.0
2024-01-25 09:30:00,73.58,73.58,72.11,72.31,343605.0,73.2781,73.2781,71.8141,72.0133,343605.0
2024-01-25 09:35:00,72.31,72.44,71.7,71.97,421847.0,72.0133,72.1428,71.4058,71.6747,421847.0
2024-01-25 09:40:00,71.95,72.01,71.59,71.66,214235.0,71.6548,71.7145,71.2962,71.366,214235.0
2024-01-25 09:45:00,71.67,71.72,71.36,71.5,285518.0,71.3759,71.4257,71.0672,71.2066,285518.0
2024-01-25 09:50:00,71.51,71.78,71.42,71.5,183519.0,71.2166,71.4855,71.1269,71.2066,183519.0
2024-01-25 09:55:00,71.52,71.62,70.92,70.98,206049.0,71.2265,71.3261,70.629,70.6888,206049.0
2024-01-25 10:00:00,70.96,71.43,70.96,71.29,193015.0,70.6688,71.1369,70.6688,70.9975,193015.0
2024-01-25 10:05:00,71.29,71.51,71.13,71.46,255151.0,70.9975,71.2166,70.8381,71.1668,255151.0
2024-01-25 10:10:00,71.44,71.59,71.26,71.4,132912.0,71.1469,71.2962,70.9676,71.107,132912.0
2024-01-25 10:15:00,71.41,71.8,71.41,71.63,108145.0,71.117,71.5054,71.117,71.3361,108145.0
2024-01-25 10:20:00,71.66,71.76,71.44,71.7,167024.0,71.366,71.4655,71.1469,71.4058,167024.0
2024-01-25 10:25:00,71.76,72.21,71.65,71.87,339271.0,71.4655,71.9137,71.356,71.5751,339271.0
2024-01-25 10:30:00,71.87,71.95,71.6,71.61,135228.0,71.5751,71.6548,71.3062,71.3162,135228.0
2024-01-25 10:35:00,71.61,71.64,70.86,70.9,233762.0,71.3162,71.346,70.5692,70.6091,233762.0
2024-01-25 10:40:00,70.9,71.25,70.9,71.18,131372.0,70.6091,70.9576,70.6091,70.8879,131372.0
2024-01-25 10:45:00,71.21,71.42,71.03,71.31,91076.0,70.9178,71.1269,70.7385,71.0174,91076.0
2024-01-25 10:50:00,71.32,71.4,71.23,71.26,107326.0,71.0274,71.107,70.9377,70.9676,107326.0
2024-01-25 10:55:00,71.27,71.5,71.1,71.46,239668.0,70.9776,71.2066,70.8083,71.1668,239668.0
2024-01-25 11:00:00,71.47,71.47,71.25,71.26,138238.0,71.1767,71.1767,70.9576,70.9676,138238.0
2024-01-25 11:05:00,71.25,71.35,71.18,71.23,59826.0,70.9576,71.0572,70.8879,70.9377,59826.0
2024-01-25 11:10:00,71.23,71.34,71.15,71.3,58073.0,70.9377,71.0473,70.8581,71.0074,58073.0
2024-01-25 11:15:00,71.3,71.38,71.23,71.28,57233.0,71.0074,71.0871,70.9377,70.9875,57233.0
2024-01-25 11:20:00,71.29,71.34,71.18,71.25,50201.0,70.9975,71.0473,70.8879,70.9576,50201.0
2024-01-25 11:25:00,71.24,71.41,71.15,71.37,74776.0,70.9477,71.117,70.8581,71.0772,74776.0
2024-01-25 11:30:00,71.38,71.42,71.19,71.23,84578.0,71.0871,71.1269,70.8979,70.9377,84578.0
2024-01-25 11:35:00,71.22,71.34,71.21,71.27,52682.0,70.9278,71.0473,70.9178,70.9776,52682.0
2024-01-25 11:40:00,71.3,71.31,71.1,71.31,48640.0,71.0074,71.0174,70.8083,71.0174,48640.0
2024-01-25 11:45:00,71.3,71.46,71.27,71.4,122895.0,71.0074,71.1668,70.9776,71.107,122895.0
2024-01-25 11:50:00,71.4,71.65,71.39,71.44,144863.0,71.107,71.356,71.0971,71.1469,144863.0
2024-01-25 11:55:00,71.44,71.6,71.34,71.59,48401.0,71.1469,71.3062,71.0473,71.2962,48401.0
2024-01-25 12:00:00,71.58,71.61,71.32,71.35,35283.0,71.2863,71.3162,71.0274,71.0572,35283.0
2024-01-25 12:05:00,71.36,71.36,71.14,71.26,41875.0,71.0672,71.0672,70.8481,70.9676,41875.0
2024-01-25 12:10:00,71.25,71.32,71.17,71.2,42706.0,70.9576,71.0274,70.878,70.9078,42706.0
2024-01-25 12:15:00,71.18,71.26,71.1,71.11,46597.0,70.8879,70.9676,70.8083,70.8182,46597.0
2024-01-25 12:20:00,71.11,71.14,70.93,71.05,317863.0,70.8182,70.8481,70.639,70.7585,317863.0
2024-01-25 12:25:00,71.05,71.09,70.91,70.95,160138.0,70.7585,70.7983,70.619,70.6589,160138.0
2024-01-25 12:30:00,70.95,71.01,70.69,70.69,108774.0,70.6589,70.7186,70.3999,70.3999,108774.0
2024-01-25 12:35:00,70.68,70.85,70.57,70.75,87562.0,70.39,70.5593,70.2804,70.4597,87562.0
2024-01-25 12:40:00,70.74,70.95,70.73,70.95,43094.0,70.4497,70.6589,70.4398,70.6589,43094.0
2024-01-25 12:45:00,70.93,70.97,70.82,70.92,59842.0,70.639,70.6788,70.5294,70.629,59842.0
2024-01-25 12:50:00,70.94,70.95,70.69,70.78,40577.0,70.6489,70.6589,70.3999,70.4896,40577.0
2024-01-25 12:55:00,70.78,70.87,70.72,70.8,45408.0,70.4896,70.5792,70.4298,70.5095,45408.0
2024-01-25 13:00:00,70.81,70.9,70.64,70.65,56384.0,70.5194,70.6091,70.3501,70.3601,56384.0
2024-01-25 13:05:00,70.66,71.07,70.65,70.93,91627.0,70.3701,70.7784,70.3601,70.639,91627.0
2024-01-25 13:10:00,70.91,70.95,70.78,70.8,103628.0,70.619,70.6589,70.4896,70.5095,103628.0
2024-01-25 13:15:00,70.79,70.79,70.53,70.53,86188.0,70.4995,70.4995,70.2406,70.2406,86188.0
2024-01-25 13:20:00,70.52,70.71,70.4,70.4,90308.0,70.2306,70.4199,70.1111,70.1111,90308.0
2024-01-25 13:25:00,70.41,70.61,70.37,70.59,62708.0,70.1211,70.3203,70.0813,70.3004,62708.0
2024-01-25 13:30:00,70.57,70.58,70.33,70.33,54186.0,70.2804,70.2904,70.0414,70.0414,54186.0
2024-01-25 13:35:00,70.32,70.6,70.27,70.58,61599.0,70.0315,70.3103,69.9817,70.2904,61599.0
2024-01-25 13:40:00,70.59,70.79,70.56,70.77,69755.0,70.3004,70.4995,70.2705,70.4796,69755.0
2024-01-25 13:45:00,70.76,70.81,70.66,70.76,66387.0,70.4697,70.5194,70.3701,70.4697,66387.0
2024-01-25 13:50:00,70.77,70.8,70.52,70.54,61619.0,70.4796,70.5095,70.2306,70.2506,61619.0
2024-01-25 13:55:00,70.54,70.56,70.27,70.34,69668.0,70.2506,70.2705,69.9817,70.0514,69668.0
2024-01-25 14:00:00,70.33,70.38,70.17,70.36,104213.0,70.0414,70.0912,69.8821,70.0713,104213.0
2024-01-25 14:05:00,70.35,70.42,70.12,70.19,116598.0,70.0613,70.131,69.8323,69.902,116598.0
2024-01-25 14:10:00,70.19,70.32,70.17,70.3,125145.0,69.902,70.0315,69.8821,70.0115,125145.0
2024-01-25 14:15:00,70.32,70.38,70.2,70.35,86040.0,70.0315,70.0912,69.912,70.0613,86040.0
2024-01-25 14:20:00,70.37,70.39,70.07,70.07,69513.0,70.0813,70.1012,69.7825,69.7825,69513.0
2024-01-25 14:25:00,70.07,70.15,70.02,70.14,62974.0,69.7825,69.8622,69.7327,69.8522,62974.0
2024-01-25 14:30:00,70.15,70.19,70.03,70.15,84379.0,69.8622,69.902,69.7426,69.8622,84379.0
2024-01-25 14:35:00,70.14,70.17,69.94,70.07,211470.0,69.8522,69.8821,69.653,69.7825,211470.0
2024-01-25 14:40:00,70.06,70.25,70.04,70.1,83112.0,69.7725,69.9617,69.7526,69.8124,83112.0
2024-01-25 14:45:00,70.09,70.21,70.06,70.17,72886.0,69.8024,69.9219,69.7725,69.8821,72886.0
2024-01-25 14:50:00,70.17,70.25,70.09,70.25,63281.0,69.8821,69.9617,69.8024,69.9617,63281.0
2024-01-25 14:55:00,70.24,70.45,70.23,70.43,59519.0,69.9518,70.1609,69.9418,70.141,59519.0
2024-01-25 15:00:00,70.43,70.43,70.29,70.35,70843.0,70.141,70.141,70.0016,70.0613,70843.0
2024-01-25 15:05:00,70.34,70.39,70.23,70.38,76679.0,70.0514,70.1012,69.9418,70.0912,76679.0
2024-01-25 15:10:00,70.37,70.45,70.22,70.24,49649.0,70.0813,70.1609,69.9319,69.9518,49649.0
2024-01-25 15:15:00,70.25,70.48,70.24,70.48,36937.0,69.9617,70.1908,69.9518,70.1908,36937.0
2024-01-25 15:20:00,70.49,70.51,70.32,70.34,45020.0,70.2008,70.2207,70.0315,70.0514,45020.0
2024-01-25 15:25:00,70.33,70.44,70.33,70.41,58568.0,70.0414,70.151,70.0414,70.1211,58568.0
2024-01-25 15:30:00,70.41,70.5,70.3,70.47,93188.0,70.1211,70.2107,70.0115,70.1808,93188.0
2024-01-25 15:35:00,70.48,70.59,70.37,70.42,56947.0,70.1908,70.3004,70.0813,70.131,56947.0
2024-01-25 15:40:00,70.41,70.45,70.28,70.34,70645.0,70.1211,70.1609,69.9916,70.0514,70645.0
2024-01-25 15:45:00,70.33,70.44,70.29,70.4,108034.0,70.0414,70.151,70.0016,70.1111,108034.0
2024-01-25 15:50:00,70.41,70.52,70.22,70.23,313739.0,70.1211,70.2306,69.9319,69.9418,313739.0
2024-01-25 15:55:00,70.22,70.22,69.91,69.99,1213870.0,69.9319,69.9319,69.6231,69.7028,1213870.0
2024-01-26 09:30:00,68.67,69.0,68.2,68.71,454746.0,68.3882,68.7169,67.9202,68.4281,454746.0
2024-01-26 09:35:00,68.72,68.83,68.47,68.72,368784.0,68.438,68.5476,68.189,68.438,368784.0
2024-01-26 09:40:00,68.68,68.83,68.54,68.78,307084.0,68.3982,68.5476,68.2588,68.4978,307084.0
2024-01-26 09:45:00,68.77,69.16,68.64,68.87,585123.0,68.4878,68.8762,68.3584,68.5874,585123.0
2024-01-26 09:50:00,68.87,69.06,68.36,68.53,191094.0,68.5874,68.7766,68.0795,68.2488,191094.0
2024-01-26 09:55:00,68.49,68.77,68.3,68.75,147033.0,68.209,68.4878,68.0197,68.4679,147033.0
2024-01-26 10:00:00,68.74,68.82,68.45,68.5,152147.0,68.4579,68.5376,68.1691,68.2189,152147.0
2024-01-26 10:05:00,68.49,68.66,68.2,68.64,124696.0,68.209,68.3783,67.9202,68.3584,124696.0
2024-01-26 10:10:00,68.65,68.91,68.58,68.91,96696.0,68.3683,68.6272,68.2986,68.6272,96696.0
2024-01-26 10:15:00,68.92,68.92,68.62,68.7,73393.0,68.6372,68.6372,68.3384,68.4181,73393.0
2024-01-26 10:20:00,68.71,68.86,68.67,68.75,119852.0,68.4281,68.5774,68.3882,68.4679,119852.0
2024-01-26 10:25:00,68.74,69.1,68.7,69.06,192595.0,68.4579,68.8165,68.4181,68.7766,192595.0
2024-01-26 10:30:00,69.06,69.29,68.98,69.16,233381.0,68.7766,69.0057,68.697,68.8762,233381.0
2024-01-26 10:35:00,69.18,69.19,68.95,68.97,115393.0,68.8961,68.9061,68.6671,68.687,115393.0
2024-01-26 10:40:00,68.96,69.15,68.94,69.02,66767.0,68.677,68.8663,68.6571,68.7368,66767.0
2024-01-26 10:45:00,69.01,69.28,68.99,69.23,127948.0,68.7268,68.9957,68.7069,68.9459,127948.0
2024-01-26 10:50:00,69.24,69.52,69.24,69.44,149804.0,68.9559,69.2347,68.9559,69.1551,149804.0
2024-01-26 10:55:00,69.45,69.57,69.28,69.34,70866.0,69.165,69.2845,68.9957,69.0555,70866.0
2024-01-26 11:00:00,69.33,69.43,69.08,69.09,97643.0,69.0455,69.1451,68.7965,68.8065,97643.0
2024-01-26 11:05:00,69.09,69.22,69.06,69.22,80490.0,68.8065,68.936,68.7766,68.936,80490.0
2024-01-26 11:10:00,69.21,69.24,68.85,68.85,157723.0,68.926,68.9559,68.5675,68.5675,157723.0
2024-01-26 11:15:00,68.85,69.1,68.85,69.06,95929.0,68.5675,68.8165,68.5675,68.7766,95929.0
2024-01-26 11:20:00,69.07,69.16,68.92,68.92,113486.0,68.7866,68.8762,68.6372,68.6372,113486.0
2024-01-26 11:25:00,68.94,69.05,68.89,68.94,90451.0,68.6571,68.7667,68.6073,68.6571,90451.0
2024-01-26 11:30:00,68.94,69.14,68.93,69.08,138411.0,68.6571,68.8563,68.6472,68.7965,138411.0
2024-01-26 11:35:00,69.08,69.15,68.75,68.76,100605.0,68.7965,68.8663,68.4679,68.4779,100605.0
2024-01-26 11:40:00,68.76,68.79,68.59,68.65,121612.0,68.4779,68.5077,68.3086,68.3683,121612.0
2024-01-26 11:45:00,68.66,68.81,68.49,68.78,171682.0,68.3783,68.5277,68.209,68.4978,171682.0
2024-01-26 11:50:00,68.81,68.9,68.68,68.7,49887.0,68.5277,68.6173,68.3982,68.4181,49887.0
2024-01-26 11:55:00,68.69,68.78,68.66,68.69,71306.0,68.4081,68.4978,68.3783,68.4081,71306.0
2024-01-26 12:00:00,68.69,68.77,68.64,68.74,106190.0,68.4081,68.4878,68.3584,68.4579,106190.0
2024-01-26 12:05:00,68.75,68.77,68.63,68.66,65014.0,68.4679,68.4878,68.3484,68.3783,65014.0
2024-01-26 12:10:00,68.66,68.7,68.52,68.55,63649.0,68.3783,68.4181,68.2388,68.2687,63649.0
2024-01-26 12:15:00,68.54,68.69,68.54,68.67,61770.0,68.2588,68.4081,68.2588,68.3882,61770.0
2024-01-26 12:20:00,68.67,68.7,68.57,68.58,45065.0,68.3882,68.4181,68.2886,68.2986,45065.0
2024-01-26 12:25:00,68.6,68.62,68.52,68.53,43515.0,68.3185,68.3384,68.2388,68.2488,43515.0
2024-01-26 12:30:00,68.52,68.52,68.37,68.41,60113.0,68.2388,68.2388,68.0895,68.1293,60113.0
2024-01-26 12:35:00,68.43,68.43,68.09,68.2,144183.0,68.1492,68.1492,67.8106,67.9202,144183.0
2024-01-26 12:40:00,68.21,68.3,68.15,68.28,76593.0,67.9301,68.0197,67.8704,67.9998,76593.0
2024-01-26 12:45:00,68.28,68.36,68.25,68.29,57083.0,67.9998,68.0795,67.97,68.0098,57083.0
2024-01-26 12:50:00,68.3,68.31,68.13,68.29,60985.0,68.0197,68.0297,67.8504,68.0098,60985.0
2024-01-26 12:55:00,68.29,68.33,68.16,68.26,41368.0,68.0098,68.0496,67.8803,67.9799,41368.0
2024-01-26 13:00:00,68.26,68.32,68.16,68.32,38974.0,67.9799,68.0397,67.8803,68.0397,38974.0
2024-01-26 13:05:00,68.32,68.34,68.22,68.3,46744.0,68.0397,68.0596,67.9401,68.0197,46744.0
2024-01-26 13:10:00,68.3,68.37,68.21,68.22,35419.0,68.0197,68.0895,67.9301,67.9401,35419.0
2024-01-26 13:15:00,68.21,68.23,68.13,68.15,51296.0,67.9301,67.95,67.8504,67.8704,51296.0
2024-01-26 13:20:00,68.16,68.31,68.15,68.31,46547.0,67.8803,68.0297,67.8704,68.0297,46547.0
2024-01-26 13:25:00,68.32,68.33,68.17,68.27,65390.0,68.0397,68.0496,67.8903,67.9899,65390.0
2024-01-26 13:30:00,68.28,68.3,68.15,68.21,79954.0,67.9998,68.0197,67.8704,67.9301,79954.0
2024-01-26 13:35:00,68.22,68.26,68.16,68.17,60905.0,67.9401,67.9799,67.8803,67.8903,60905.0
2024-01-26 13:40:00,68.17,68.17,67.99,68.02,145097.0,67.8903,67.8903,67.711,67.7409,145097.0
2024-01-26 13:45:00,68.01,68.08,67.92,67.99,99412.0,67.7309,67.8006,67.6413,67.711,99412.0
2024-01-26 13:50:00,67.98,68.06,67.93,68.02,84977.0,67.7011,67.7807,67.6513,67.7409,84977.0
2024-01-26 13:55:00,68.02,68.11,67.95,67.98,40295.0,67.7409,67.8305,67.6712,67.7011,40295.0
2024-01-26 14:00:00,67.99,68.17,67.97,68.07,77821.0,67.711,67.8903,67.6911,67.7907,77821.0
2024-01-26 14:05:00,68.07,68.11,67.99,68.03,58739.0,67.7907,67.8305,67.711,67.7509,58739.0
2024-01-26 14:10:00,68.04,68.05,67.94,68.0,47151.0,67.7608,67.7708,67.6612,67.721,47151.0
2024-01-26 14:15:00,68.0,68.1,67.99,68.03,61620.0,67.721,67.8206,67.711,67.7509,61620.0
2024-01-26 14:20:00,68.04,68.12,67.97,68.01,79438.0,67.7608,67.8405,67.6911,67.7309,79438.0
2024-01-26 14:25:00,68.02,68.05,67.93,67.97,50472.0,67.7409,67.7708,67.6513,67.6911,50472.0
2024-01-26 14:30:00,67.97,68.02,67.95,68.0,52438.0,67.6911,67.7409,67.6712,67.721,52438.0
2024-01-26 14:35:00,68.02,68.09,68.0,68.06,41889.0,67.7409,67.8106,67.721,67.7807,41889.0
2024-01-26 14:40:00,68.08,68.25,68.07,68.2,50510.0,67.8006,67.97,67.7907,67.9202,50510.0
2024-01-26 14:45:00,68.19,68.22,68.08,68.18,56900.0,67.9102,67.9401,67.8006,67.9002,56900.0
2024-01-26 14:50:00,68.18,68.35,68.18,68.25,69170.0,67.9002,68.0695,67.9002,67.97,69170.0
2024-01-26 14:55:00,68.25,68.31,68.16,68.23,57592.0,67.97,68.0297,67.8803,67.95,57592.0
2024-01-26 15:00:00,68.23,68.28,68.06,68.07,79306.0,67.95,67.9998,67.7807,67.7907,79306.0
2024-01-26 15:05:00,68.06,68.08,67.96,68.0,66765.0,67.7807,67.8006,67.6811,67.721,66765.0
2024-01-26 15:10:00,68.01,68.18,67.99,68.17,74275.0,67.7309,67.9002,67.711,67.8903,74275.0
2024-01-26 15:15:00,68.17,68.25,67.99,68.0,125988.0,67.8903,67.97,67.711,67.721,125988.0
2024-01-26 15:20:00,68.0,68.02,67.91,68.0,108439.0,67.721,67.7409,67.6313,67.721,108439.0
2024-01-26 15:25:00,68.0,68.06,67.93,67.98,99740.0,67.721,67.7807,67.6513,67.7011,99740.0
2024-01-26 15:30:00,67.97,68.0,67.88,67.94,104231.0,67.6911,67.721,67.6015,67.6612,104231.0
2024-01-26 15:35:00,67.95,68.0,67.86,67.89,115782.0,67.6712,67.721,67.5816,67.6114,115782.0
2024-01-26 15:40:00,67.9,67.92,67.82,67.89,169636.0,67.6214,67.6413,67.5417,67.6114,169636.0
2024-01-26 15:45:00,67.9,68.01,67.78,67.99,184442.0,67.6214,67.7309,67.5019,67.711,184442.0
2024-01-26 15:50:00,67.98,68.04,67.88,68.03,277884.0,67.7011,67.7608,67.6015,67.7509,277884.0
2024-01-26 15:55:00,68.04,68.05,67.96,68.02,780379.0,67.7608,67.7708,67.6811,67.7409,780379.0
2024-01-29 09:30:00,68.43,68.67,68.2,68.21,286963.0,68.1492,68.3882,67.9202,67.9301,286963.0
2024-01-29 09:35:00,68.22,68.54,68.22,68.42,122347.0,67.9401,68.2588,67.9401,68.1393,122347.0
2024-01-29 09:40:00,68.4,68.58,68.22,68.25,92503.0,68.1193,68.2986,67.9401,67.97,92503.0
2024-01-29 09:45:00,68.25,68.47,68.23,68.35,78555.0,67.97,68.189,67.95,68.0695,78555.0
2024-01-29 09:50:00,68.38,68.49,68.19,68.4,71704.0,68.0994,68.209,67.9102,68.1193,71704.0
2024-01-29 09:55:00,68.41,68.64,68.36,68.54,132857.0,68.1293,68.3584,68.0795,68.2588,132857.0
2024-01-29 10:00:00,68.55,68.6,68.25,68.3,88850.0,68.2687,68.3185,67.97,68.0197,88850.0
2024-01-29 10:05:00,68.3,68.62,68.25,68.58,76728.0,68.0197,68.3384,67.97,68.2986,76728.0
2024-01-29 10:10:00,68.6,68.66,68.46,68.61,116132.0,68.3185,68.3783,68.1791,68.3285,116132.0
2024-01-29 10:15:00,68.6,68.95,68.59,68.78,169345.0,68.3185,68.6671,68.3086,68.4978,169345.0
2024-01-29 10:20:00,68.77,68.79,68.47,68.54,45879.0,68.4878,68.5077,68.189,68.2588,45879.0
2024-01-29 10:25:00,68.55,68.74,68.52,68.66,42847.0,68.2687,68.4579,68.2388,68.3783,42847.0
2024-01-29 10:30:00,68.68,68.79,68.64,68.67,66230.0,68.3982,68.5077,68.3584,68.3882,66230.0
2024-01-29 10:35:00,68.67,68.78,68.52,68.75,55782.0,68.3882,68.4978,68.2388,68.4679,55782.0
2024-01-29 10:40:00,68.75,68.83,68.64,68.75,53819.0,68.4679,68.5476,68.3584,68.4679,53819.0
2024-01-29 10:45:00,68.75,68.92,68.7,68.78,64997.0,68.4679,68.6372,68.4181,68.4978,64997.0
2024-01-29 10:50:00,68.77,68.77,68.55,68.64,107986.0,68.4878,68.4878,68.2687,68.3584,107986.0
2024-01-29 10:55:00,68.64,68.77,68.58,68.69,44448.0,68.3584,68.4878,68.2986,68.4081,44448.0
2024-01-29 11:00:00,68.69,68.77,68.64,68.67,50999.0,68.4081,68.4878,68.3584,68.3882,50999.0
2024-01-29 11:05:00,68.7,68.7,68.57,68.61,24566.0,68.4181,68.4181,68.2886,68.3285,24566.0
2024-01-29 11:10:00,68.62,68.73,68.59,68.63,28380.0,68.3384,68.448,68.3086,68.3484,28380.0
2024-01-29 11:15:00,68.63,68.77,68.62,68.65,70683.0,68.3484,68.4878,68.3384,68.3683,70683.0
2024-01-29 11:20:00,68.67,68.7,68.53,68.63,31297.0,68.3882,68.4181,68.2488,68.3484,31297.0
2024-01-29 11:25:00,68.63,68.66,68.57,68.63,26027.0,68.3484,68.3783,68.2886,68.3484,26027.0
2024-01-29 11:30:00,68.63,68.67,68.59,68.6,55536.0,68.3484,68.3882,68.3086,68.3185,55536.0
2024-01-29 11:35:00,68.6,68.68,68.58,68.63,28329.0,68.3185,68.3982,68.2986,68.3484,28329.0
2024-01-29 11:40:00,68.63,68.66,68.59,68.66,37777.0,68.3484,68.3783,68.3086,68.3783,37777.0
2024-01-29 11:45:00,68.66,68.75,68.65,68.7,31687.0,68.3783,68.4679,68.3683,68.4181,31687.0
2024-01-29 11:50:00,68.71,68.73,68.63,68.71,37229.0,68.4281,68.448,68.3484,68.4281,37229.0
2024-01-29 11:55:00,68.7,68.82,68.7,68.79,36190.0,68.4181,68.5376,68.4181,68.5077,36190.0
2024-01-29 12:00:00,68.81,68.85,68.74,68.79,48651.0,68.5277,68.5675,68.4579,68.5077,48651.0
2024-01-29 12:05:00,68.79,68.94,68.77,68.94,34988.0,68.5077,68.6571,68.4878,68.6571,34988.0
2024-01-29 12:10:00,68.95,69.21,68.94,69.2,56178.0,68.6671,68.926,68.6571,68.9161,56178.0
2024-01-29 12:15:00,69.2,69.21,69.09,69.09,37509.0,68.9161,68.926,68.8065,68.8065,37509.0
2024-01-29 12:20:00,69.08,69.1,68.93,69.06,52012.0,68.7965,68.8165,68.6472,68.7766,52012.0
2024-01-29 12:25:00,69.06,69.18,69.05,69.18,45374.0,68.7766,68.8961,68.7667,68.8961,45374.0
2024-01-29 12:30:00,69.18,69.21,69.1,69.13,46363.0,68.8961,68.926,68.8165,68.8463,46363.0
2024-01-29 12:35:00,69.13,69.17,69.07,69.15,43863.0,68.8463,68.8862,68.7866,68.8663,43863.0
2024-01-29 12:40:00,69.14,69.15,69.07,69.13,64102.0,68.8563,68.8663,68.7866,68.8463,64102.0
2024-01-29 12:45:00,69.14,69.15,69.05,69.08,57545.0,68.8563,68.8663,68.7667,68.7965,57545.0
2024-01-29 12:50:00,69.08,69.15,69.07,69.13,36296.0,68.7965,68.8663,68.7866,68.8463,36296.0
2024-01-29 12:55:00,69.13,69.33,69.12,69.22,47355.0,68.8463,69.0455,68.8364,68.936,47355.0
2024-01-29 13:00:00,69.22,69.23,69.05,69.09,25503.0,68.936,68.9459,68.7667,68.8065,25503.0
2024-01-29 13:05:00,69.07,69.11,69.03,69.05,28472.0,68.7866,68.8264,68.7468,68.7667,28472.0
2024-01-29 13:10:00,69.03,69.03,68.92,68.97,32370.0,68.7468,68.7468,68.6372,68.687,32370.0
2024-01-29 13:15:00,68.96,69.06,68.93,69.04,22329.0,68.677,68.7766,68.6472,68.7567,22329.0
2024-01-29 13:20:00,69.05,69.07,68.96,69.01,18980.0,68.7667,68.7866,68.677,68.7268,18980.0
2024-01-29 13:25:00,69.02,69.05,68.98,69.05,31328.0,68.7368,68.7667,68.697,68.7667,31328.0
2024-01-29 13:30:00,69.03,69.12,69.02,69.12,45210.0,68.7468,68.8364,68.7368,68.8364,45210.0
2024-01-29 13:35:00,69.12,69.23,69.12,69.21,33317.0,68.8364,68.9459,68.8364,68.926,33317.0
2024-01-29 13:40:00,69.21,69.37,69.21,69.34,44686.0,68.926,69.0854,68.926,69.0555,44686.0
2024-01-29 13:45:00,69.34,69.36,69.24,69.25,43329.0,69.0555,69.0754,68.9559,68.9658,43329.0
2024-01-29 13:50:00,69.25,69.29,69.15,69.17,25812.0,68.9658,69.0057,68.8663,68.8862,25812.0
2024-01-29 13:55:00,69.18,69.23,69.14,69.2,26161.0,68.8961,68.9459,68.8563,68.9161,26161.0
2024-01-29 14:00:00,69.2,69.25,69.14,69.19,19908.0,68.9161,68.9658,68.8563,68.9061,19908.0
2024-01-29 14:05:00,69.2,69.26,69.2,69.26,23434.0,68.9161,68.9758,68.9161,68.9758,23434.0
2024-01-29 14:10:00,69.26,69.36,69.23,69.33,25048.0,68.9758,69.0754,68.9459,69.0455,25048.0
2024-01-29 14:15:00,69.33,69.41,69.27,69.27,58658.0,69.0455,69.1252,68.9858,68.9858,58658.0
2024-01-29 14:20:00,69.28,69.29,69.16,69.23,46510.0,68.9957,69.0057,68.8762,68.9459,46510.0
2024-01-29 14:25:00,69.23,69.27,69.12,69.15,133542.0,68.9459,68.9858,68.8364,68.8663,133542.0
2024-01-29 14:30:00,69.15,69.34,69.15,69.29,56945.0,68.8663,69.0555,68.8663,69.0057,56945.0
2024-01-29 14:35:00,69.3,69.47,69.28,69.39,52915.0,69.0156,69.1849,68.9957,69.1053,52915.0
2024-01-29 14:40:00,69.4,69.48,69.39,69.47,108246.0,69.1152,69.1949,69.1053,69.1849,108246.0
2024-01-29 14:45:00,69.48,69.5,69.34,69.35,46292.0,69.1949,69.2148,69.0555,69.0654,46292.0
2024-01-29 14:50:00,69.35,69.43,69.32,69.43,59479.0,69.0654,69.1451,69.0356,69.1451,59479.0
2024-01-29 14:55:00,69.43,69.46,69.39,69.42,26014.0,69.1451,69.175,69.1053,69.1352,26014.0
2024-01-29 15:00:00,69.43,69.72,69.41,69.69,78419.0,69.1451,69.4339,69.1252,69.404,78419.0
2024-01-29 15:05:00,69.68,69.83,69.61,69.77,71150.0,69.3941,69.5435,69.3244,69.4837,71150.0
2024-01-29 15:10:00,69.77,69.81,69.69,69.77,64661.0,69.4837,69.5236,69.404,69.4837,64661.0
2024-01-29 15:15:00,69.77,69.97,69.77,69.97,71147.0,69.4837,69.6829,69.4837,69.6829,71147.0
2024-01-29 15:20:00,69.96,70.13,69.95,70.09,81710.0,69.6729,69.8422,69.663,69.8024,81710.0
2024-01-29 15:25:00,70.09,70.2,70.02,70.03,115522.0,69.8024,69.912,69.7327,69.7426,115522.0
2024-01-29 15:30:00,70.03,70.14,69.93,70.03,84596.0,69.7426,69.8522,69.6431,69.7426,84596.0
2024-01-29 15:35:00,70.02,70.03,69.81,69.84,88089.0,69.7327,69.7426,69.5236,69.5534,88089.0
2024-01-29 15:40:00,69.83,69.9,69.76,69.86,80483.0,69.5435,69.6132,69.4738,69.5733,80483.0
2024-01-29 15:45:00,69.85,69.87,69.64,69.64,120397.0,69.5634,69.5833,69.3542,69.3542,120397.0
2024-01-29 15:50:00,69.64,69.82,69.61,69.76,201987.0,69.3542,69.5335,69.3244,69.4738,201987.0
2024-01-29 15:55:00,69.76,70.15,69.76,70.14,596885.0,69.4738,69.8622,69.4738,69.8522,596885.0
2024-01-30 09:30:00,70.0,70.39,69.79,69.87,184419.0,69.7128,70.1012,69.5036,69.5833,184419.0
2024-01-30 09:35:00,69.86,70.16,69.86,70.07,61205.0,69.5733,69.8721,69.5733,69.7825,61205.0
2024-01-30 09:40:00,70.07,70.24,69.98,70.2,95403.0,69.7825,69.9518,69.6929,69.912,95403.0
2024-01-30 09:45:00,70.21,70.24,69.81,70.0,93147.0,69.9219,69.9518,69.5236,69.7128,93147.0
2024-01-30 09:50:00,70.0,70.09,69.92,70.09,49933.0,69.7128,69.8024,69.6331,69.8024,49933.0
2024-01-30 09:55:00,70.1,70.3,69.92,70.27,43233.0,69.8124,70.0115,69.6331,69.9817,43233.0
2024-01-30 10:00:00,70.27,70.31,69.8,70.17,59684.0,69.9817,70.0215,69.5136,69.8821,59684.0
2024-01-30 10:05:00,70.15,70.38,70.02,70.38,65153.0,69.8622,70.0912,69.7327,70.0912,65153.0
2024-01-30 10:10:00,70.4,70.52,70.27,70.34,65570.0,70.1111,70.2306,69.9817,70.0514,65570.0
2024-01-30 10:15:00,70.34,70.4,70.15,70.33,52840.0,70.0514,70.1111,69.8622,70.0414,52840.0
2024-01-30 10:20:00,70.37,70.44,70.28,70.42,34333.0,70.0813,70.151,69.9916,70.131,34333.0
2024-01-30 10:25:00,70.44,70.55,70.25,70.5,66394.0,70.151,70.2605,69.9617,70.2107,66394.0
2024-01-30 10:30:00,70.5,70.6,70.47,70.59,47312.0,70.2107,70.3103,70.1808,70.3004,47312.0
2024-01-30 10:35:00,70.59,70.73,70.48,70.73,89145.0,70.3004,70.4398,70.1908,70.4398,89145.0
2024-01-30 10:40:00,70.72,70.76,70.32,70.33,77635.0,70.4298,70.4697,70.0315,70.0414,77635.0
2024-01-30 10:45:00,70.34,70.35,70.15,70.22,69091.0,70.0514,70.0613,69.8622,69.9319,69091.0
2024-01-30 10:50:00,70.22,70.24,70.09,70.11,53646.0,69.9319,69.9518,69.8024,69.8223,53646.0
2024-01-30 10:55:00,70.09,70.37,70.05,70.36,123321.0,69.8024,70.0813,69.7626,70.0713,123321.0
2024-01-30 11:00:00,70.36,70.42,70.06,70.07,107334.0,70.0713,70.131,69.7725,69.7825,107334.0
2024-01-30 11:05:00,70.08,70.12,69.98,70.06,47585.0,69.7924,69.8323,69.6929,69.7725,47585.0
2024-01-30 11:10:00,70.07,70.13,69.99,70.04,67631.0,69.7825,69.8422,69.7028,69.7526,67631.0
2024-01-30 11:15:00,70.05,70.23,70.04,70.14,51008.0,69.7626,69.9418,69.7526,69.8522,51008.0
2024-01-30 11:20:00,70.13,70.32,70.12,70.18,93764.0,69.8422,70.0315,69.8323,69.892,93764.0
2024-01-30 11:25:00,70.17,70.21,70.08,70.1,40533.0,69.8821,69.9219,69.7924,69.8124,40533.0
2024-01-30 11:30:00,70.11,70.28,70.08,70.27,32138.0,69.8223,69.9916,69.7924,69.9817,32138.0
2024-01-30 11:35:00,70.27,70.27,70.12,70.18,22699.0,69.9817,69.9817,69.8323,69.892,22699.0
2024-01-30 11:40:00,70.19,70.22,69.97,70.0,35298.0,69.902,69.9319,69.6829,69.7128,35298.0
2024-01-30 11:45:00,70.0,70.08,69.95,70.01,52389.0,69.7128,69.7924,69.663,69.7227,52389.0
2024-01-30 11:50:00,70.0,70.16,69.96,69.97,53345.0,69.7128,69.8721,69.6729,69.6829,53345.0
2024-01-30 11:55:00,69.98,70.03,69.9,69.99,24504.0,69.6929,69.7426,69.6132,69.7028,24504.0
2024-01-30 12:00:00,70.0,70.08,69.98,70.03,11661.0,69.7128,69.7924,69.6929,69.7426,11661.0
2024-01-30 12:05:00,70.03,70.05,69.95,69.99,20090.0,69.7426,69.7626,69.663,69.7028,20090.0
2024-01-30 12:10:00,70.0,70.0,69.85,69.85,25335.0,69.7128,69.7128,69.5634,69.5634,25335.0
2024-01-30 12:15:00,69.86,69.86,69.68,69.73,54335.0,69.5733,69.5733,69.3941,69.4439,54335.0
2024-01-30 12:20:00,69.73,69.85,69.66,69.68,28360.0,69.4439,69.5634,69.3742,69.3941,28360.0
2024-01-30 12:25:00,69.68,69.71,69.56,69.61,38095.0,69.3941,69.424,69.2746,69.3244,38095.0
2024-01-30 12:30:00,69.62,69.65,69.21,69.29,117979.0,69.3343,69.3642,68.926,69.0057,117979.0
2024-01-30 12:35:00,69.29,69.31,69.13,69.21,65772.0,69.0057,69.0256,68.8463,68.926,65772.0
2024-01-30 12:40:00,69.22,69.29,69.19,69.26,43608.0,68.936,69.0057,68.9061,68.9758,43608.0
2024-01-30 12:45:00,69.27,69.31,69.18,69.2,33901.0,68.9858,69.0256,68.8961,68.9161,33901.0
2024-01-30 12:50:00,69.2,69.22,69.04,69.06,68977.0,68.9161,68.936,68.7567,68.7766,68977.0
2024-01-30 12:55:00,69.05,69.31,68.94,69.27,69372.0,68.7667,69.0256,68.6571,68.9858,69372.0
2024-01-30 13:00:00,69.3,69.31,68.91,68.92,60346.0,69.0156,69.0256,68.6272,68.6372,60346.0
2024-01-30 13:05:00,68.91,69.0,68.76,68.83,97955.0,68.6272,68.7169,68.4779,68.5476,97955.0
2024-01-30 13:10:00,68.83,68.93,68.7,68.91,186437.0,68.5476,68.6472,68.4181,68.6272,186437.0
2024-01-30 13:15:00,68.91,69.01,68.83,68.88,50112.0,68.6272,68.7268,68.5476,68.5974,50112.0
2024-01-30 13:20:00,68.87,68.9,68.74,68.81,46782.0,68.5874,68.6173,68.4579,68.5277,46782.0
2024-01-30 13:25:00,68.81,69.04,68.8,69.01,35078.0,68.5277,68.7567,68.5177,68.7268,35078.0
2024-01-30 13:30:00,69.0,69.07,68.91,68.94,36333.0,68.7169,68.7866,68.6272,68.6571,36333.0
2024-01-30 13:35:00,68.95,69.01,68.86,68.9,83066.0,68.6671,68.7268,68.5774,68.6173,83066.0
2024-01-30 13:40:00,68.9,68.96,68.77,68.78,39390.0,68.6173,68.677,68.4878,68.4978,39390.0
2024-01-30 13:45:00,68.77,68.77,68.63,68.64,82182.0,68.4878,68.4878,68.3484,68.3584,82182.0
2024-01-30 13:50:00,68.64,68.74,68.55,68.69,140400.0,68.3584,68.4579,68.2687,68.4081,140400.0
2024-01-30 13:55:00,68.69,68.76,68.66,68.76,73871.0,68.4081,68.4779,68.3783,68.4779,73871.0
2024-01-30 14:00:00,68.76,68.85,68.61,68.62,55292.0,68.4779,68.5675,68.3285,68.3384,55292.0
2024-01-30 14:05:00,68.62,68.68,68.41,68.41,110597.0,68.3384,68.3982,68.1293,68.1293,110597.0
2024-01-30 14:10:00,68.41,68.57,68.34,68.55,105187.0,68.1293,68.2886,68.0596,68.2687,105187.0
2024-01-30 14:15:00,68.59,68.68,68.48,68.57,41268.0,68.3086,68.3982,68.199,68.2886,41268.0
2024-01-30 14:20:00,68.56,68.67,68.51,68.64,28532.0,68.2787,68.3882,68.2289,68.3584,28532.0
2024-01-30 14:25:00,68.64,68.68,68.44,68.46,118840.0,68.3584,68.3982,68.1592,68.1791,118840.0
2024-01-30 14:30:00,68.45,68.79,68.45,68.77,112380.0,68.1691,68.5077,68.1691,68.4878,112380.0
2024-01-30 14:35:00,68.76,68.76,68.5,68.54,53767.0,68.4779,68.4779,68.2189,68.2588,53767.0
2024-01-30 14:40:00,68.54,68.57,68.47,68.5,48009.0,68.2588,68.2886,68.189,68.2189,48009.0
2024-01-30 14:45:00,68.49,68.61,68.46,68.46,62951.0,68.209,68.3285,68.1791,68.1791,62951.0
2024-01-30 14:50:00,68.47,68.7,68.44,68.63,147843.0,68.189,68.4181,68.1592,68.3484,147843.0
2024-01-30 14:55:00,68.63,68.77,68.57,68.58,58011.0,68.3484,68.4878,68.2886,68.2986,58011.0
2024-01-30 15:00:00,68.58,68.76,68.57,68.68,60091.0,68.2986,68.4779,68.2886,68.3982,60091.0
2024-01-30 15:05:00,68.67,68.68,68.48,68.48,133211.0,68.3882,68.3982,68.199,68.199,133211.0
2024-01-30 15:10:00,68.48,68.77,68.48,68.68,140885.0,68.199,68.4878,68.199,68.3982,140885.0
2024-01-30 15:15:00,68.69,68.69,68.57,68.65,68823.0,68.4081,68.4081,68.2886,68.3683,68823.0
2024-01-30 15:20:00,68.64,68.69,68.58,68.64,61426.0,68.3584,68.4081,68.2986,68.3584,61426.0
2024-01-30 15:25:00,68.64,68.85,68.58,68.79,72714.0,68.3584,68.5675,68.2986,68.5077,72714.0
2024-01-30 15:30:00,68.8,68.83,68.68,68.72,93892.0,68.5177,68.5476,68.3982,68.438,93892.0
2024-01-30 15:35:00,68.72,68.74,68.64,68.69,91415.0,68.438,68.4579,68.3584,68.4081,91415.0
2024-01-30 15:40:00,68.69,68.84,68.63,68.8,90769.0,68.4081,68.5575,68.3484,68.5177,90769.0
2024-01-30 15:45:00,68.79,68.86,68.71,68.83,122673.0,68.5077,68.5774,68.4281,68.5476,122673.0
2024-01-30 15:50:00,68.82,68.91,68.73,68.83,195608.0,68.5376,68.6272,68.448,68.5476,195608.0
2024-01-30 15:55:00,68.83,68.96,68.8,68.83,431364.0,68.5476,68.677,68.5177,68.5476,431364.0
2024-01-31 09:30:00,67.44,67.59,66.69,67.51,346751.0,67.1633,67.3127,66.4164,67.233,346751.0
2024-01-31 09:35:00,67.53,68.26,67.49,68.26,185904.0,67.2529,67.9799,67.2131,67.9799,185904.0
2024-01-31 09:40:00,68.27,68.31,68.03,68.08,84037.0,67.9899,68.0297,67.7509,67.8006,84037.0
2024-01-31 09:45:00,68.07,68.75,68.04,68.73,130961.0,67.7907,68.4679,67.7608,68.448,130961.0
2024-01-31 09:50:00,68.73,68.85,68.5,68.83,161703.0,68.448,68.5675,68.2189,68.5476,161703.0
2024-01-31 09:55:00,68.84,69.04,68.32,68.32,219547.0,68.5575,68.7567,68.0397,68.0397,219547.0
2024-01-31 10:00:00,68.3,68.75,68.26,68.65,83864.0,68.0197,68.4679,67.9799,68.3683,83864.0
2024-01-31 10:05:00,68.65,68.7,68.41,68.48,62599.0,68.3683,68.4181,68.1293,68.199,62599.0
2024-01-31 10:10:00,68.49,68.5,68.07,68.09,54321.0,68.209,68.2189,67.7907,67.8106,54321.0
2024-01-31 10:15:00,68.05,68.25,67.97,68.0,63274.0,67.7708,67.97,67.6911,67.721,63274.0
2024-01-31 10:20:00,68.0,68.09,67.95,67.97,84092.0,67.721,67.8106,67.6712,67.6911,84092.0
2024-01-31 10:25:00,67.98,68.07,67.74,67.79,74868.0,67.7011,67.7907,67.462,67.5118,74868.0
2024-01-31 10:30:00,67.78,67.85,67.53,67.66,100232.0,67.5019,67.5716,67.2529,67.3824,100232.0
2024-01-31 10:35:00,67.66,67.68,67.22,67.26,164963.0,67.3824,67.4023,66.9442,66.984,164963.0
2024-01-31 10:40:00,67.26,67.47,67.25,67.28,83532.0,66.984,67.1932,66.9741,67.0039,83532.0
2024-01-31 10:45:00,67.28,67.54,67.27,67.45,94261.0,67.0039,67.2629,66.994,67.1732,94261.0
2024-01-31 10:50:00,67.45,67.45,67.31,67.42,90071.0,67.1732,67.1732,67.0338,67.1434,90071.0
2024-01-31 10:55:00,67.42,67.53,67.37,67.48,62675.0,67.1434,67.2529,67.0936,67.2031,62675.0
2024-01-31 11:00:00,67.47,67.8,67.45,67.72,64655.0,67.1932,67.5218,67.1732,67.4421,64655.0
2024-01-31 11:05:00,67.71,67.72,67.5,67.59,38171.0,67.4322,67.4421,67.223,67.3127,38171.0
2024-01-31 11:10:00,67.59,67.6,67.45,67.51,56228.0,67.3127,67.3226,67.1732,67.233,56228.0
2024-01-31 11:15:00,67.49,67.57,67.45,67.52,71975.0,67.2131,67.2927,67.1732,67.2429,71975.0
2024-01-31 11:20:00,67.53,67.55,67.25,67.27,59704.0,67.2529,67.2728,66.9741,66.994,59704.0
2024-01-31 11:25:00,67.25,67.38,67.13,67.37,91796.0,66.9741,67.1035,66.8545,67.0936,91796.0
2024-01-31 11:30:00,67.39,67.45,67.26,67.44,41839.0,67.1135,67.1732,66.984,67.1633,41839.0
2024-01-31 11:35:00,67.41,67.57,67.39,67.56,28121.0,67.1334,67.2927,67.1135,67.2828,28121.0
2024-01-31 11:40:00,67.54,67.73,67.48,67.72,42792.0,67.2629,67.4521,67.2031,67.4421,42792.0
2024-01-31 11:45:00,67.72,67.92,67.72,67.8,45579.0,67.4421,67.6413,67.4421,67.5218,45579.0
2024-01-31 11:50:00,67.79,67.86,67.67,67.79,17104.0,67.5118,67.5816,67.3923,67.5118,17104.0
2024-01-31 11:55:00,67.81,67.91,67.8,67.85,38322.0,67.5318,67.6313,67.5218,67.5716,38322.0
2024-01-31 12:00:00,67.86,68.03,67.76,68.0,29557.0,67.5816,67.7509,67.482,67.721,29557.0
2024-01-31 12:05:00,67.99,68.11,67.97,68.03,18256.0,67.711,67.8305,67.6911,67.7509,18256.0
2024-01-31 12:10:00,68.04,68.06,67.91,67.96,27194.0,67.7608,67.7807,67.6313,67.6811,27194.0
2024-01-31 12:15:00,67.96,67.97,67.82,67.84,17885.0,67.6811,67.6911,67.5417,67.5616,17885.0
2024-01-31 12:20:00,67.81,68.02,67.8,67.97,42627.0,67.5318,67.7409,67.5218,67.6911,42627.0
2024-01-31 12:25:00,67.97,68.06,67.95,68.02,34677.0,67.6911,67.7807,67.6712,67.7409,34677.0
2024-01-31 12:30:00,68.02,68.02,67.86,67.89,32730.0,67.7409,67.7409,67.5816,67.6114,32730.0
2024-01-31 12:35:00,67.87,67.93,67.8,67.84,44039.0,67.5915,67.6513,67.5218,67.5616,44039.0
2024-01-31 12:40:00,67.84,68.02,67.77,67.98,39545.0,67.5616,67.7409,67.4919,67.7011,39545.0
2024-01-31 12:45:00,67.97,67.97,67.79,67.84,38365.0,67.6911,67.6911,67.5118,67.5616,38365.0
2024-01-31 12:50:00,67.84,67.99,67.8,67.92,58850.0,67.5616,67.711,67.5218,67.6413,58850.0
2024-01-31 12:55:00,67.92,67.96,67.87,67.91,87524.0,67.6413,67.6811,67.5915,67.6313,87524.0
2024-01-31 13:00:00,67.91,68.03,67.86,67.94,33928.0,67.6313,67.7509,67.5816,67.6612,33928.0
2024-01-31 13:05:00,67.94,68.07,67.91,68.06,37315.0,67.6612,67.7907,67.6313,67.7807,37315.0
2024-01-31 13:10:00,68.05,68.07,67.96,68.04,31329.0,67.7708,67.7907,67.6811,67.7608,31329.0
2024-01-31 13:15:00,68.04,68.15,68.03,68.11,50695.0,67.7608,67.8704,67.7509,67.8305,50695.0
2024-01-31 13:20:00,68.11,68.12,67.94,67.96,51450.0,67.8305,67.8405,67.6612,67.6811,51450.0
2024-01-31 13:25:00,67.95,68.02,67.91,67.95,26576.0,67.6712,67.7409,67.6313,67.6712,26576.0
2024-01-31 13:30:00,67.95,68.02,67.92,67.92,32585.0,67.6712,67.7409,67.6413,67.6413,32585.0
2024-01-31 13:35:00,67.92,67.99,67.92,67.92,24718.0,67.6413,67.711,67.6413,67.6413,24718.0
2024-01-31 13:40:00,67.94,68.09,67.93,68.03,39021.0,67.6612,67.8106,67.6513,67.7509,39021.0
2024-01-31 13:45:00,68.05,68.11,68.03,68.07,21175.0,67.7708,67.8305,67.7509,67.7907,21175.0
2024-01-31 13:50:00,68.08,68.12,67.98,68.01,31766.0,67.8006,67.8405,67.7011,67.7309,31766.0
2024-01-31 13:55:00,68.01,68.05,67.98,68.05,26727.0,67.7309,67.7708,67.7011,67.7708,26727.0
2024-01-31 14:00:00,68.06,68.19,67.61,67.81,50136.0,67.7807,67.9102,67.3326,67.5318,50136.0
2024-01-31 14:05:00,67.91,68.03,67.77,67.91,63008.0,67.6313,67.7509,67.4919,67.6313,63008.0
2024-01-31 14:10:00,67.96,68.12,67.9,68.0,64049.0,67.6811,67.8405,67.6214,67.721,64049.0
2024-01-31 14:15:00,67.98,68.01,67.83,67.84,49931.0,67.7011,67.7309,67.5517,67.5616,49931.0
2024-01-31 14:20:00,67.86,67.93,67.73,67.9,41016.0,67.5816,67.6513,67.4521,67.6214,41016.0
2024-01-31 14:25:00,67.9,67.96,67.81,67.82,34948.0,67.6214,67.6811,67.5318,67.5417,34948.0
2024-01-31 14:30:00,67.8,68.09,67.67,68.05,93207.0,67.5218,67.8106,67.3923,67.7708,93207.0
2024-01-31 14:35:00,68.04,68.64,67.82,68.54,122229.0,67.7608,68.3584,67.5417,68.2588,122229.0
2024-01-31 14:40:00,68.58,69.45,68.56,69.3,148397.0,68.2986,69.165,68.2787,69.0156,148397.0
2024-01-31 14:45:00,69.29,69.44,68.57,68.63,144432.0,69.0057,69.1551,68.2886,68.3484,144432.0
2024-01-31 14:50:00,68.62,68.69,68.28,68.58,88595.0,68.3384,68.4081,67.9998,68.2986,88595.0
2024-01-31 14:55:00,68.57,68.75,68.28,68.37,72108.0,68.2886,68.4679,67.9998,68.0895,72108.0
2024-01-31 15:00:00,68.37,68.45,67.53,67.66,104387.0,68.0895,68.1691,67.2529,67.3824,104387.0
2024-01-31 15:05:00,67.64,67.79,67.32,67.75,86734.0,67.3625,67.5118,67.0438,67.472,86734.0
2024-01-31 15:10:00,67.73,67.9,67.5,67.71,75667.0,67.4521,67.6214,67.223,67.4322,75667.0
2024-01-31 15:15:00,67.7,67.95,67.58,67.71,81084.0,67.4222,67.6712,67.3027,67.4322,81084.0
2024-01-31 15:20:00,67.73,68.26,67.67,68.06,69350.0,67.4521,67.9799,67.3923,67.7807,69350.0
2024-01-31 15:25:00,68.06,68.16,67.92,67.98,45330.0,67.7807,67.8803,67.6413,67.7011,45330.0
2024-01-31 15:30:00,67.99,68.01,67.71,67.81,57901.0,67.711,67.7309,67.4322,67.5318,57901.0
2024-01-31 15:35:00,67.81,67.84,67.66,67.81,61592.0,67.5318,67.5616,67.3824,67.5318,61592.0
2024-01-31 15:40:00,67.81,67.92,67.73,67.73,80936.0,67.5318,67.6413,67.4521,67.4521,80936.0
2024-01-31 15:45:00,67.73,67.83,67.66,67.72,81746.0,67.4521,67.5517,67.3824,67.4421,81746.0
2024-01-31 15:50:00,67.71,67.81,67.5,67.77,292282.0,67.4322,67.5318,67.223,67.4919,292282.0
2024-01-31 15:55:00,67.77,67.89,67.64,67.7,432187.0,67.4919,67.6114,67.3625,67.4222,432187.0
2024-02-01 09:30:00,68.2,68.25,67.14,67.82,200550.0,67.9202,67.97,66.8645,67.5417,200550.0
2024-02-01 09:35:00,67.8,67.82,67.42,67.55,91211.0,67.5218,67.5417,67.1434,67.2728,91211.0
2024-02-01 09:40:00,67.5,67.65,67.4,67.51,96389.0,67.223,67.3724,67.1234,67.233,96389.0
2024-02-01 09:45:00,67.46,67.57,67.2,67.32,256410.0,67.1832,67.2927,66.9243,67.0438,256410.0
2024-02-01 09:50:00,67.3,67.35,67.15,67.26,139046.0,67.0239,67.0736,66.8745,66.984,139046.0
2024-02-01 09:55:00,67.27,67.27,66.78,66.92,143452.0,66.994,66.994,66.506,66.6454,143452.0
2024-02-01 10:00:00,66.88,66.88,66.51,66.84,117403.0,66.6056,66.6056,66.2371,66.5657,117403.0
2024-02-01 10:05:00,66.82,67.32,66.81,67.28,73515.0,66.5458,67.0438,66.5359,67.0039,73515.0
2024-02-01 10:10:00,67.27,67.3,66.95,67.0,116025.0,66.994,67.0239,66.6753,66.7251,116025.0
2024-02-01 10:15:00,67.0,67.25,66.95,66.95,57890.0,66.7251,66.9741,66.6753,66.6753,57890.0
2024-02-01 10:20:00,66.94,66.95,66.72,66.8,97507.0,66.6653,66.6753,66.4462,66.5259,97507.0
2024-02-01 10:25:00,66.81,66.98,66.7,66.95,144583.0,66.5359,66.7052,66.4263,66.6753,144583.0
2024-02-01 10:30:00,66.96,66.99,66.65,66.77,139138.0,66.6852,66.7151,66.3765,66.496,139138.0
2024-02-01 10:35:00,66.77,66.97,66.71,66.81,61115.0,66.496,66.6952,66.4363,66.5359,61115.0
2024-02-01 10:40:00,66.81,66.81,66.48,66.48,231475.0,66.5359,66.5359,66.2072,66.2072,231475.0
2024-02-01 10:45:00,66.5,66.53,66.29,66.3,146762.0,66.2271,66.257,66.018,66.028,146762.0
2024-02-01 10:50:00,66.31,66.32,65.85,65.88,211426.0,66.0379,66.0479,65.5798,65.6097,211426.0
2024-02-01 10:55:00,65.89,65.96,65.81,65.86,183202.0,65.6196,65.6893,65.54,65.5898,183202.0
2024-02-01 11:00:00,65.86,66.0,65.77,65.92,85315.0,65.5898,65.7292,65.5001,65.6495,85315.0
2024-02-01 11:05:00,65.92,66.1,65.9,65.95,85142.0,65.6495,65.8288,65.6296,65.6794,85142.0
2024-02-01 11:10:00,65.95,66.01,65.85,65.91,73135.0,65.6794,65.7391,65.5798,65.6396,73135.0
2024-02-01 11:15:00,65.91,66.03,65.85,65.86,88474.0,65.6396,65.7591,65.5798,65.5898,88474.0
2024-02-01 11:20:00,65.86,66.07,65.85,66.02,67380.0,65.5898,65.7989,65.5798,65.7491,67380.0
2024-02-01 11:25:00,66.01,66.02,65.74,65.74,54121.0,65.7391,65.7491,65.4703,65.4703,54121.0
2024-02-01 11:30:00,65.73,65.74,65.56,65.7,213475.0,65.4603,65.4703,65.291,65.4304,213475.0
2024-02-01 11:35:00,65.71,65.73,65.51,65.69,154675.0,65.4404,65.4603,65.2412,65.4205,154675.0
2024-02-01 11:40:00,65.66,65.88,65.64,65.76,104371.0,65.3906,65.6097,65.3707,65.4902,104371.0
2024-02-01 11:45:00,65.76,65.82,65.69,65.77,76164.0,65.4902,65.5499,65.4205,65.5001,76164.0
2024-02-01 11:50:00,65.78,65.83,65.58,65.62,85560.0,65.5101,65.5599,65.3109,65.3507,85560.0
2024-02-01 11:55:00,65.61,65.88,65.55,65.86,93536.0,65.3408,65.6097,65.281,65.5898,93536.0
2024-02-01 12:00:00,65.87,66.09,65.87,66.09,123462.0,65.5997,65.8188,65.5997,65.8188,123462.0
2024-02-01 12:05:00,66.09,66.25,66.08,66.23,163943.0,65.8188,65.9782,65.8089,65.9582,163943.0
2024-02-01 12:10:00,66.23,66.35,66.09,66.17,122523.0,65.9582,66.0777,65.8188,65.8985,122523.0
2024-02-01 12:15:00,66.18,66.28,66.07,66.16,94696.0,65.9084,66.008,65.7989,65.8885,94696.0
2024-02-01 12:20:00,66.18,66.19,65.97,66.01,63664.0,65.9084,65.9184,65.6993,65.7391,63664.0
2024-02-01 12:25:00,66.01,66.04,65.92,65.94,47911.0,65.7391,65.769,65.6495,65.6694,47911.0
2024-02-01 12:30:00,65.95,66.02,65.88,66.01,58109.0,65.6794,65.7491,65.6097,65.7391,58109.0
2024-02-01 12:35:00,66.0,66.02,65.85,65.93,54369.0,65.7292,65.7491,65.5798,65.6595,54369.0
2024-02-01 12:40:00,65.94,65.95,65.84,65.93,53927.0,65.6694,65.6794,65.5698,65.6595,53927.0
2024-02-01 12:45:00,65.92,66.24,65.92,66.19,105086.0,65.6495,65.9682,65.6495,65.9184,105086.0
2024-02-01 12:50:00,66.19,66.33,66.18,66.27,67051.0,65.9184,66.0578,65.9084,65.9981,67051.0
2024-02-01 12:55:00,66.27,66.34,66.07,66.08,78163.0,65.9981,66.0678,65.7989,65.8089,78163.0
2024-02-01 13:00:00,66.09,66.09,65.68,65.71,212895.0,65.8188,65.8188,65.4105,65.4404,212895.0
2024-02-01 13:05:00,65.71,65.93,65.69,65.84,63778.0,65.4404,65.6595,65.4205,65.5698,63778.0
2024-02-01 13:10:00,65.86,65.99,65.86,65.94,65171.0,65.5898,65.7192,65.5898,65.6694,65171.0
2024-02-01 13:15:00,65.94,66.06,65.84,65.95,82127.0,65.6694,65.7889,65.5698,65.6794,82127.0
2024-02-01 13:20:00,65.95,66.22,65.92,66.16,37708.0,65.6794,65.9483,65.6495,65.8885,37708.0
2024-02-01 13:25:00,66.17,66.36,66.17,66.3,40418.0,65.8985,66.0877,65.8985,66.028,40418.0
2024-02-01 13:30:00,66.3,66.72,66.3,66.65,71202.0,66.028,66.4462,66.028,66.3765,71202.0
2024-02-01 13:35:00,66.66,66.73,66.44,66.6,99292.0,66.3865,66.4562,66.1674,66.3267,99292.0
2024-02-01 13:40:00,66.65,66.69,66.37,66.39,36345.0,66.3765,66.4164,66.0977,66.1176,36345.0
2024-02-01 13:45:00,66.4,66.64,66.4,66.63,38185.0,66.1275,66.3666,66.1275,66.3566,38185.0
2024-02-01 13:50:00,66.63,66.75,66.61,66.75,43826.0,66.3566,66.4761,66.3367,66.4761,43826.0
2024-02-01 13:55:00,66.75,66.82,66.66,66.69,49831.0,66.4761,66.5458,66.3865,66.4164,49831.0
2024-02-01 14:00:00,66.69,66.72,66.53,66.6,45572.0,66.4164,66.4462,66.257,66.3267,45572.0
2024-02-01 14:05:00,66.58,66.74,66.56,66.68,82205.0,66.3068,66.4661,66.2869,66.4064,82205.0
2024-02-01 14:10:00,66.67,66.72,66.61,66.66,40797.0,66.3964,66.4462,66.3367,66.3865,40797.0
2024-02-01 14:15:00,66.65,66.75,66.61,66.73,34403.0,66.3765,66.4761,66.3367,66.4562,34403.0
2024-02-01 14:20:00,66.74,66.76,66.64,66.76,30094.0,66.4661,66.4861,66.3666,66.4861,30094.0
2024-02-01 14:25:00,66.75,66.96,66.74,66.94,89472.0,66.4761,66.6852,66.4661,66.6653,89472.0
2024-02-01 14:30:00,66.94,67.03,66.72,66.72,107897.0,66.6653,66.755,66.4462,66.4462,107897.0
2024-02-01 14:35:00,66.72,66.77,66.64,66.72,95732.0,66.4462,66.496,66.3666,66.4462,95732.0
2024-02-01 14:40:00,66.73,66.76,66.63,66.71,36166.0,66.4562,66.4861,66.3566,66.4363,36166.0
2024-02-01 14:45:00,66.7,66.97,66.7,66.86,47785.0,66.4263,66.6952,66.4263,66.5857,47785.0
2024-02-01 14:50:00,66.87,66.93,66.82,66.86,26718.0,66.5956,66.6554,66.5458,66.5857,26718.0
2024-02-01 14:55:00,66.87,66.9,66.81,66.84,35593.0,66.5956,66.6255,66.5359,66.5657,35593.0
2024-02-01 15:00:00,66.84,66.96,66.81,66.89,63424.0,66.5657,66.6852,66.5359,66.6155,63424.0
2024-02-01 15:05:00,66.89,67.04,66.88,66.95,81428.0,66.6155,66.7649,66.6056,66.6753,81428.0
2024-02-01 15:10:00,66.94,66.94,66.77,66.88,64445.0,66.6653,66.6653,66.496,66.6056,64445.0
2024-02-01 15:15:00,66.88,67.13,66.87,67.1,59981.0,66.6056,66.8545,66.5956,66.8247,59981.0
2024-02-01 15:20:00,67.09,67.2,67.03,67.09,89724.0,66.8147,66.9243,66.755,66.8147,89724.0
2024-02-01 15:25:00,67.1,67.15,66.99,67.05,53482.0,66.8247,66.8745,66.7151,66.7749,53482.0
2024-02-01 15:30:00,67.05,67.12,67.04,67.09,59262.0,66.7749,66.8446,66.7649,66.8147,59262.0
2024-02-01 15:35:00,67.09,67.17,67.03,67.04,98617.0,66.8147,66.8944,66.755,66.7649,98617.0
2024-02-01 15:40:00,67.03,67.11,66.96,67.0,73286.0,66.755,66.8346,66.6852,66.7251,73286.0
2024-02-01 15:45:00,67.0,67.01,66.74,66.77,103486.0,66.7251,66.735,66.4661,66.496,103486.0
2024-02-01 15:50:00,66.76,66.93,66.72,66.88,178438.0,66.4861,66.6554,66.4462,66.6056,178438.0
2024-02-01 15:55:00,66.88,66.89,66.75,66.84,472477.0,66.6056,66.6155,66.4761,66.5657,472477.0
2024-02-02 09:30:00,67.1,67.48,66.7,67.18,266204.0,66.8247,67.2031,66.4263,66.9043,266204.0
2024-02-02 09:35:00,67.22,67.86,67.15,67.67,230452.0,66.9442,67.5816,66.8745,67.3923,230452.0
2024-02-02 09:40:00,67.66,67.81,67.54,67.8,173607.0,67.3824,67.5318,67.2629,67.5218,173607.0
2024-02-02 09:45:00,67.79,68.5,67.79,68.2,249936.0,67.5118,68.2189,67.5118,67.9202,249936.0
2024-02-02 09:50:00,68.1,68.35,67.99,68.12,117263.0,67.8206,68.0695,67.711,67.8405,117263.0
2024-02-02 09:55:00,68.13,68.67,68.05,68.51,257865.0,67.8504,68.3882,67.7708,68.2289,257865.0
2024-02-02 10:00:00,68.49,68.59,68.02,68.09,177308.0,68.209,68.3086,67.7409,67.8106,177308.0
2024-02-02 10:05:00,68.11,68.27,67.95,68.19,138198.0,67.8305,67.9899,67.6712,67.9102,138198.0
2024-02-02 10:10:00,68.16,68.17,67.95,67.98,108685.0,67.8803,67.8903,67.6712,67.7011,108685.0
2024-02-02 10:15:00,67.97,68.22,67.77,68.02,148988.0,67.6911,67.9401,67.4919,67.7409,148988.0
2024-02-02 10:20:00,67.99,68.38,67.96,68.27,152551.0,67.711,68.0994,67.6811,67.9899,152551.0
2024-02-02 10:25:00,68.26,68.33,67.94,67.99,115395.0,67.9799,68.0496,67.6612,67.711,115395.0
2024-02-02 10:30:00,67.99,68.02,67.68,67.86,99623.0,67.711,67.7409,67.4023,67.5816,99623.0
2024-02-02 10:35:00,67.85,67.88,67.66,67.85,72795.0,67.5716,67.6015,67.3824,67.5716,72795.0
2024-02-02 10:40:00,67.85,67.93,67.83,67.83,75049.0,67.5716,67.6513,67.5517,67.5517,75049.0
2024-02-02 10:45:00,67.81,67.97,67.8,67.83,103167.0,67.5318,67.6911,67.5218,67.5517,103167.0
2024-02-02 10:50:00,67.84,67.85,67.42,67.53,107579.0,67.5616,67.5716,67.1434,67.2529,107579.0
2024-02-02 10:55:00,67.53,67.7,67.42,67.45,45721.0,67.2529,67.4222,67.1434,67.1732,45721.0
2024-02-02 11:00:00,67.48,67.53,67.34,67.38,80977.0,67.2031,67.2529,67.0637,67.1035,80977.0
2024-02-02 11:05:00,67.39,67.59,67.39,67.48,75680.0,67.1135,67.3127,67.1135,67.2031,75680.0
2024-02-02 11:10:00,67.5,67.57,67.43,67.53,46769.0,67.223,67.2927,67.1533,67.2529,46769.0
2024-02-02 11:15:00,67.51,67.66,67.46,67.62,43008.0,67.233,67.3824,67.1832,67.3425,43008.0
2024-02-02 11:20:00,67.63,67.69,67.56,67.63,119212.0,67.3525,67.4123,67.2828,67.3525,119212.0
2024-02-02 11:25:00,67.61,67.84,67.6,67.81,133277.0,67.3326,67.5616,67.3226,67.5318,133277.0
2024-02-02 11:30:00,67.81,67.87,67.66,67.68,51087.0,67.5318,67.5915,67.3824,67.4023,51087.0
2024-02-02 11:35:00,67.67,67.7,67.55,67.68,31851.0,67.3923,67.4222,67.2728,67.4023,31851.0
2024-02-02 11:40:00,67.67,67.71,67.57,67.58,53504.0,67.3923,67.4322,67.2927,67.3027,53504.0
2024-02-02 11:45:00,67.56,67.67,67.54,67.6,65946.0,67.2828,67.3923,67.2629,67.3226,65946.0
2024-02-02 11:50:00,67.6,67.71,67.58,67.7,35965.0,67.3226,67.4322,67.3027,67.4222,35965.0
2024-02-02 11:55:00,67.69,67.75,67.54,67.56,46211.0,67.4123,67.472,67.2629,67.2828,46211.0
2024-02-02 12:00:00,67.57,67.63,67.51,67.57,65547.0,67.2927,67.3525,67.233,67.2927,65547.0
2024-02-02 12:05:00,67.56,67.7,67.54,67.58,34632.0,67.2828,67.4222,67.2629,67.3027,34632.0
2024-02-02 12:10:00,67.6,67.67,67.5,67.58,29072.0,67.3226,67.3923,67.223,67.3027,29072.0
2024-02-02 12:15:00,67.58,67.64,67.53,67.62,28849.0,67.3027,67.3625,67.2529,67.3425,28849.0
2024-02-02 12:20:00,67.64,67.76,67.57,67.73,19996.0,67.3625,67.482,67.2927,67.4521,19996.0
2024-02-02 12:25:00,67.76,67.87,67.66,67.75,74171.0,67.482,67.5915,67.3824,67.472,74171.0
2024-02-02 12:30:00,67.76,67.95,67.74,67.75,62848.0,67.482,67.6712,67.462,67.472,62848.0
2024-02-02 12:35:00,67.73,67.86,67.73,67.75,50749.0,67.4521,67.5816,67.4521,67.472,50749.0
2024-02-02 12:40:00,67.74,67.75,67.29,67.32,119106.0,67.462,67.472,67.0139,67.0438,119106.0
2024-02-02 12:45:00,67.32,67.36,67.18,67.33,62521.0,67.0438,67.0836,66.9043,67.0537,62521.0
2024-02-02 12:50:00,67.33,67.35,67.2,67.33,61638.0,67.0537,67.0736,66.9243,67.0537,61638.0
2024-02-02 12:55:00,67.31,67.41,67.25,67.41,51616.0,67.0338,67.1334,66.9741,67.1334,51616.0
2024-02-02 13:00:00,67.44,67.66,67.42,67.62,55838.0,67.1633,67.3824,67.1434,67.3425,55838.0
2024-02-02 13:05:00,67.63,67.71,67.48,67.55,53311.0,67.3525,67.4322,67.2031,67.2728,53311.0
2024-02-02 13:10:00,67.56,67.66,67.49,67.59,72026.0,67.2828,67.3824,67.2131,67.3127,72026.0
2024-02-02 13:15:00,67.57,67.68,67.51,67.64,144462.0,67.2927,67.4023,67.233,67.3625,144462.0
2024-02-02 13:20:00,67.64,67.65,67.45,67.45,65819.0,67.3625,67.3724,67.1732,67.1732,65819.0
2024-02-02 13:25:00,67.45,67.46,67.23,67.3,80234.0,67.1732,67.1832,66.9541,67.0239,80234.0
2024-02-02 13:30:00,67.31,67.39,67.24,67.26,62001.0,67.0338,67.1135,66.9641,66.984,62001.0
2024-02-02 13:35:00,67.27,67.28,67.07,67.2,95432.0,66.994,67.0039,66.7948,66.9243,95432.0
2024-02-02 13:40:00,67.19,67.32,67.19,67.25,75472.0,66.9143,67.0438,66.9143,66.9741,75472.0
2024-02-02 13:45:00,67.25,67.34,67.18,67.25,134958.0,66.9741,67.0637,66.9043,66.9741,134958.0
2024-02-02 13:50:00,67.26,67.33,67.23,67.3,96164.0,66.984,67.0537,66.9541,67.0239,96164.0
2024-02-02 13:55:00,67.3,67.35,67.22,67.35,134371.0,67.0239,67.0736,66.9442,67.0736,134371.0
2024-02-02 14:00:00,67.35,67.56,67.35,67.47,77857.0,67.0736,67.2828,67.0736,67.1932,77857.0
2024-02-02 14:05:00,67.47,67.51,67.41,67.48,69612.0,67.1932,67.233,67.1334,67.2031,69612.0
2024-02-02 14:10:00,67.47,67.53,67.39,67.45,72852.0,67.1932,67.2529,67.1135,67.1732,72852.0
2024-02-02 14:15:00,67.45,67.52,67.4,67.46,91542.0,67.1732,67.2429,67.1234,67.1832,91542.0
2024-02-02 14:20:00,67.48,67.49,67.23,67.29,54341.0,67.2031,67.2131,66.9541,67.0139,54341.0
2024-02-02 14:25:00,67.29,67.41,67.19,67.2,77335.0,67.0139,67.1334,66.9143,66.9243,77335.0
2024-02-02 14:30:00,67.21,67.28,67.15,67.27,77506.0,66.9342,67.0039,66.8745,66.994,77506.0
2024-02-02 14:35:00,67.28,67.47,67.22,67.31,77132.0,67.0039,67.1932,66.9442,67.0338,77132.0
2024-02-02 14:40:00,67.36,67.57,67.36,67.47,38355.0,67.0836,67.2927,67.0836,67.1932,38355.0
2024-02-02 14:45:00,67.46,67.55,67.34,67.4,143429.0,67.1832,67.2728,67.0637,67.1234,143429.0
2024-02-02 14:50:00,67.39,67.43,67.18,67.29,49654.0,67.1135,67.1533,66.9043,67.0139,49654.0
2024-02-02 14:55:00,67.3,67.44,67.23,67.42,52130.0,67.0239,67.1633,66.9541,67.1434,52130.0
2024-02-02 15:00:00,67.44,67.53,67.37,67.52,65827.0,67.1633,67.2529,67.0936,67.2429,65827.0
2024-02-02 15:05:00,67.52,67.65,67.46,67.63,60214.0,67.2429,67.3724,67.1832,67.3525,60214.0
2024-02-02 15:10:00,67.63,67.72,67.61,67.65,45272.0,67.3525,67.4421,67.3326,67.3724,45272.0
2024-02-02 15:15:00,67.64,67.72,67.59,67.67,49574.0,67.3625,67.4421,67.3127,67.3923,49574.0
2024-02-02 15:20:00,67.67,67.7,67.47,67.56,73965.0,67.3923,67.4222,67.1932,67.2828,73965.0
2024-02-02 15:25:00,67.55,67.7,67.55,67.69,51781.0,67.2728,67.4222,67.2728,67.4123,51781.0
2024-02-02 15:30:00,67.69,67.71,67.46,67.51,61641.0,67.4123,67.4322,67.1832,67.233,61641.0
2024-02-02 15:35:00,67.51,67.54,67.4,67.53,80447.0,67.233,67.2629,67.1234,67.2529,80447.0
2024-02-02 15:40:00,67.53,67.54,67.45,67.5,93919.0,67.2529,67.2629,67.1732,67.223,93919.0
2024-02-02 15:45:00,67.5,67.58,67.46,67.48,122164.0,67.223,67.3027,67.1832,67.2031,122164.0
2024-02-02 15:50:00,67.46,67.53,67.4,67.53,168677.0,67.1832,67.2529,67.1234,67.2529,168677.0
2024-02-02 15:55:00,67.53,67.66,67.42,67.5,465485.0,67.2529,67.3824,67.1434,67.223,465485.0
2024-02-05 09:30:00,67.75,68.0,67.44,67.76,205999.0,67.472,67.721,67.1633,67.482,205999.0
2024-02-05 09:35:00,67.75,68.05,67.36,67.6,132577.0,67.472,67.7708,67.0836,67.3226,132577.0
2024-02-05 09:40:00,67.59,67.71,67.39,67.4,78342.0,67.3127,67.4322,67.1135,67.1234,78342.0
2024-02-05 09:45:00,67.4,67.53,67.05,67.06,100197.0,67.1234,67.2529,66.7749,66.7848,100197.0
2024-02-05 09:50:00,67.05,67.08,66.67,66.71,120803.0,66.7749,66.8048,66.3964,66.4363,120803.0
2024-02-05 09:55:00,66.7,67.0,66.68,66.97,71930.0,66.4263,66.7251,66.4064,66.6952,71930.0
2024-02-05 10:00:00,66.98,67.05,66.58,66.63,93818.0,66.7052,66.7749,66.3068,66.3566,93818.0
2024-02-05 10:05:00,66.62,66.76,66.36,66.5,95316.0,66.3466,66.4861,66.0877,66.2271,95316.0
2024-02-05 10:10:00,66.51,66.59,66.31,66.31,64358.0,66.2371,66.3168,66.0379,66.0379,64358.0
2024-02-05 10:15:00,66.31,66.32,65.84,65.91,118451.0,66.0379,66.0479,65.5698,65.6396,118451.0
2024-02-05 10:20:00,65.87,66.05,65.8,65.99,73192.0,65.5997,65.779,65.53,65.7192,73192.0
2024-02-05 10:25:00,66.0,66.23,65.95,66.11,84268.0,65.7292,65.9582,65.6794,65.8387,84268.0
2024-02-05 10:30:00,66.1,66.29,66.02,66.12,53978.0,65.8288,66.018,65.7491,65.8487,53978.0
2024-02-05 10:35:00,66.13,66.39,66.13,66.2,47972.0,65.8587,66.1176,65.8587,65.9284,47972.0
2024-02-05 10:40:00,66.19,66.19,65.77,65.86,71013.0,65.9184,65.9184,65.5001,65.5898,71013.0
2024-02-05 10:45:00,65.85,66.02,65.8,66.02,56643.0,65.5798,65.7491,65.53,65.7491,56643.0
2024-02-05 10:50:00,66.03,66.03,65.86,66.0,59302.0,65.7591,65.7591,65.5898,65.7292,59302.0
2024-02-05 10:55:00,65.99,66.11,65.91,66.02,43205.0,65.7192,65.8387,65.6396,65.7491,43205.0
2024-02-05 11:00:00,66.02,66.07,65.83,65.9,108091.0,65.7491,65.7989,65.5599,65.6296,108091.0
2024-02-05 11:05:00,65.91,66.08,65.85,66.08,48016.0,65.6396,65.8089,65.5798,65.8089,48016.0
2024-02-05 11:10:00,66.06,66.12,65.98,66.1,56993.0,65.7889,65.8487,65.7093,65.8288,56993.0
2024-02-05 11:15:00,66.09,66.22,66.0,66.15,65202.0,65.8188,65.9483,65.7292,65.8786,65202.0
2024-02-05 11:20:00,66.16,66.17,66.05,66.11,68219.0,65.8885,65.8985,65.779,65.8387,68219.0
2024-02-05 11:25:00,66.13,66.2,66.06,66.12,37311.0,65.8587,65.9284,65.7889,65.8487,37311.0
2024-02-05 11:30:00,66.14,66.35,66.13,66.34,34194.0,65.8686,66.0777,65.8587,66.0678,34194.0
2024-02-05 11:35:00,66.34,66.36,66.2,66.21,47536.0,66.0678,66.0877,65.9284,65.9383,47536.0
2024-02-05 11:40:00,66.2,66.23,66.09,66.18,43844.0,65.9284,65.9582,65.8188,65.9084,43844.0
2024-02-05 11:45:00,66.21,66.28,66.12,66.17,39717.0,65.9383,66.008,65.8487,65.8985,39717.0
2024-02-05 11:50:00,66.19,66.2,66.1,66.18,32692.0,65.9184,65.9284,65.8288,65.9084,32692.0
2024-02-05 11:55:00,66.18,66.23,66.1,66.2,47589.0,65.9084,65.9582,65.8288,65.9284,47589.0
2024-02-05 12:00:00,66.19,66.21,66.1,66.14,62475.0,65.9184,65.9383,65.8288,65.8686,62475.0
2024-02-05 12:05:00,66.16,66.29,66.13,66.25,74200.0,65.8885,66.018,65.8587,65.9782,74200.0
2024-02-05 12:10:00,66.26,66.36,66.2,66.24,66096.0,65.9881,66.0877,65.9284,65.9682,66096.0
2024-02-05 12:15:00,66.23,66.29,66.15,66.19,31280.0,65.9582,66.018,65.8786,65.9184,31280.0
2024-02-05 12:20:00,66.18,66.28,66.15,66.17,56450.0,65.9084,66.008,65.8786,65.8985,56450.0
2024-02-05 12:25:00,66.18,66.28,66.11,66.22,59794.0,65.9084,66.008,65.8387,65.9483,59794.0
2024-02-05 12:30:00,66.24,66.34,66.22,66.32,37769.0,65.9682,66.0678,65.9483,66.0479,37769.0
2024-02-05 12:35:00,66.33,66.62,66.31,66.62,35762.0,66.0578,66.3466,66.0379,66.3466,35762.0
2024-02-05 12:40:00,66.62,66.62,66.52,66.57,26795.0,66.3466,66.3466,66.2471,66.2968,26795.0
2024-02-05 12:45:00,66.59,66.62,66.51,66.56,39064.0,66.3168,66.3466,66.2371,66.2869,39064.0
2024-02-05 12:50:00,66.55,66.58,66.44,66.5,35412.0,66.2769,66.3068,66.1674,66.2271,35412.0
2024-02-05 12:55:00,66.48,66.66,66.48,66.55,29412.0,66.2072,66.3865,66.2072,66.2769,29412.0
2024-02-05 13:00:00,66.56,66.6,66.46,66.55,35729.0,66.2869,66.3267,66.1873,66.2769,35729.0
2024-02-05 13:05:00,66.56,66.81,66.54,66.8,47004.0,66.2869,66.5359,66.267,66.5259,47004.0
2024-02-05 13:10:00,66.83,66.91,66.76,66.8,55908.0,66.5558,66.6355,66.4861,66.5259,55908.0
2024-02-05 13:15:00,66.79,66.85,66.75,66.81,21257.0,66.5159,66.5757,66.4761,66.5359,21257.0
2024-02-05 13:20:00,66.81,66.81,66.56,66.59,30364.0,66.5359,66.5359,66.2869,66.3168,30364.0
2024-02-05 13:25:00,66.58,66.74,66.54,66.6,26338.0,66.3068,66.4661,66.267,66.3267,26338.0
2024-02-05 13:30:00,66.61,66.7,66.54,66.68,24439.0,66.3367,66.4263,66.267,66.4064,24439.0
2024-02-05 13:35:00,66.68,66.74,66.62,66.73,27772.0,66.4064,66.4661,66.3466,66.4562,27772.0
2024-02-05 13:40:00,66.74,66.81,66.68,66.8,23701.0,66.4661,66.5359,66.4064,66.5259,23701.0
2024-02-05 13:45:00,66.79,66.89,66.79,66.88,22682.0,66.5159,66.6155,66.5159,66.6056,22682.0
2024-02-05 13:50:00,66.86,66.89,66.77,66.83,27212.0,66.5857,66.6155,66.496,66.5558,27212.0
2024-02-05 13:55:00,66.81,66.88,66.73,66.79,20942.0,66.5359,66.6056,66.4562,66.5159,20942.0
2024-02-05 14:00:00,66.79,66.8,66.67,66.8,32698.0,66.5159,66.5259,66.3964,66.5259,32698.0
2024-02-05 14:05:00,66.8,66.9,66.74,66.87,25740.0,66.5259,66.6255,66.4661,66.5956,25740.0
2024-02-05 14:10:00,66.87,66.99,66.87,66.94,36270.0,66.5956,66.7151,66.5956,66.6653,36270.0
2024-02-05 14:15:00,66.93,66.99,66.85,66.88,43842.0,66.6554,66.7151,66.5757,66.6056,43842.0
2024-02-05 14:20:00,66.87,67.06,66.86,67.01,46975.0,66.5956,66.7848,66.5857,66.735,46975.0
2024-02-05 14:25:00,67.02,67.11,66.99,67.09,27239.0,66.745,66.8346,66.7151,66.8147,27239.0
2024-02-05 14:30:00,67.09,67.15,67.04,67.15,26853.0,66.8147,66.8745,66.7649,66.8745,26853.0
2024-02-05 14:35:00,67.14,67.23,67.14,67.2,29945.0,66.8645,66.9541,66.8645,66.9243,29945.0
2024-02-05 14:40:00,67.2,67.29,67.2,67.28,43742.0,66.9243,67.0139,66.9243,67.0039,43742.0
2024-02-05 14:45:00,67.28,67.32,67.2,67.24,30373.0,67.0039,67.0438,66.9243,66.9641,30373.0
2024-02-05 14:50:00,67.24,67.24,67.12,67.14,34449.0,66.9641,66.9641,66.8446,66.8645,34449.0
2024-02-05 14:55:00,67.13,67.18,67.08,67.08,51888.0,66.8545,66.9043,66.8048,66.8048,51888.0
2024-02-05 15:00:00,67.08,67.08,66.89,66.89,42434.0,66.8048,66.8048,66.6155,66.6155,42434.0
2024-02-05 15:05:00,66.9,66.94,66.71,66.8,52848.0,66.6255,66.6653,66.4363,66.5259,52848.0
2024-02-05 15:10:00,66.83,66.87,66.77,66.79,43646.0,66.5558,66.5956,66.496,66.5159,43646.0
2024-02-05 15:15:00,66.77,66.87,66.67,66.82,50117.0,66.496,66.5956,66.3964,66.5458,50117.0
2024-02-05 15:20:00,66.81,66.9,66.76,66.87,45875.0,66.5359,66.6255,66.4861,66.5956,45875.0
2024-02-05 15:25:00,66.88,66.89,66.79,66.88,64917.0,66.6056,66.6155,66.5159,66.6056,64917.0
2024-02-05 15:30:00,66.87,66.97,66.74,66.95,107017.0,66.5956,66.6952,66.4661,66.6753,107017.0
2024-02-05 15:35:00,66.95,66.96,66.76,66.83,69528.0,66.6753,66.6852,66.4861,66.5558,69528.0
2024-02-05 15:40:00,66.83,66.87,66.77,66.83,71942.0,66.5558,66.5956,66.496,66.5558,71942.0
2024-02-05 15:45:00,66.84,66.92,66.71,66.88,145066.0,66.5657,66.6454,66.4363,66.6056,145066.0
2024-02-05 15:50:00,66.89,67.18,66.87,67.17,198741.0,66.6155,66.9043,66.5956,66.8944,198741.0
2024-02-05 15:55:00,67.17,67.17,66.98,66.99,404062.0,66.8944,66.8944,66.7052,66.7151,404062.0
2024-02-06 09:30:00,67.27,67.27,66.66,66.9,192611.0,66.994,66.994,66.3865,66.6255,192611.0
2024-02-06 09:35:00,66.86,67.1,66.66,67.06,139326.0,66.5857,66.8247,66.3865,66.7848,139326.0
2024-02-06 09:40:00,67.08,67.49,67.05,67.28,117395.0,66.8048,67.2131,66.7749,67.0039,117395.0
2024-02-06 09:45:00,67.27,67.27,66.6,66.66,93168.0,66.994,66.994,66.3267,66.3865,93168.0
2024-02-06 09:50:00,66.68,66.7,66.38,66.6,75414.0,66.4064,66.4263,66.1076,66.3267,75414.0
2024-02-06 09:55:00,66.58,66.61,66.39,66.41,92386.0,66.3068,66.3367,66.1176,66.1375,92386.0
2024-02-06 10:00:00,66.41,66.48,66.21,66.24,110226.0,66.1375,66.2072,65.9383,65.9682,110226.0
2024-02-06 10:05:00,66.22,66.36,66.2,66.28,53450.0,65.9483,66.0877,65.9284,66.008,53450.0
2024-02-06 10:10:00,66.28,66.51,66.18,66.47,84970.0,66.008,66.2371,65.9084,66.1973,84970.0
2024-02-06 10:15:00,66.47,66.87,66.44,66.86,88570.0,66.1973,66.5956,66.1674,66.5857,88570.0
2024-02-06 10:20:00,66.88,66.89,66.62,66.62,51888.0,66.6056,66.6155,66.3466,66.3466,51888.0
2024-02-06 10:25:00,66.61,66.8,66.51,66.78,60976.0,66.3367,66.5259,66.2371,66.506,60976.0
2024-02-06 10:30:00,66.75,66.91,66.74,66.83,34583.0,66.4761,66.6355,66.4661,66.5558,34583.0
2024-02-06 10:35:00,66.85,66.98,66.82,66.85,35970.0,66.5757,66.7052,66.5458,66.5757,35970.0
2024-02-06 10:40:00,66.86,66.93,66.6,66.66,79552.0,66.5857,66.6554,66.3267,66.3865,79552.0
2024-02-06 10:45:00,66.67,66.73,66.47,66.49,68831.0,66.3964,66.4562,66.1973,66.2172,68831.0
2024-02-06 10:50:00,66.5,66.59,66.36,66.55,73166.0,66.2271,66.3168,66.0877,66.2769,73166.0
2024-02-06 10:55:00,66.56,66.73,66.56,66.68,34276.0,66.2869,66.4562,66.2869,66.4064,34276.0
2024-02-06 11:00:00,66.67,66.73,66.63,66.71,28316.0,66.3964,66.4562,66.3566,66.4363,28316.0
2024-02-06 11:05:00,66.72,66.75,66.55,66.55,59802.0,66.4462,66.4761,66.2769,66.2769,59802.0
2024-02-06 11:10:00,66.56,66.65,66.54,66.64,39022.0,66.2869,66.3765,66.267,66.3666,39022.0
2024-02-06 11:15:00,66.64,66.75,66.59,66.74,44340.0,66.3666,66.4761,66.3168,66.4661,44340.0
2024-02-06 11:20:00,66.75,66.8,66.7,66.78,38390.0,66.4761,66.5259,66.4263,66.506,38390.0
2024-02-06 11:25:00,66.78,66.96,66.77,66.92,38413.0,66.506,66.6852,66.496,66.6454,38413.0
2024-02-06 11:30:00,66.92,67.1,66.89,66.99,45155.0,66.6454,66.8247,66.6155,66.7151,45155.0
2024-02-06 11:35:00,66.99,66.99,66.89,66.89,29687.0,66.7151,66.7151,66.6155,66.6155,29687.0
2024-02-06 11:40:00,66.9,66.9,66.67,66.73,43405.0,66.6255,66.6255,66.3964,66.4562,43405.0
2024-02-06 11:45:00,66.72,66.72,66.38,66.38,51378.0,66.4462,66.4462,66.1076,66.1076,51378.0
2024-02-06 11:50:00,66.35,66.39,66.22,66.33,39904.0,66.0777,66.1176,65.9483,66.0578,39904.0
2024-02-06 11:55:00,66.33,66.35,66.19,66.19,74723.0,66.0578,66.0777,65.9184,65.9184,74723.0
2024-02-06 12:00:00,66.18,66.25,66.11,66.2,53232.0,65.9084,65.9782,65.8387,65.9284,53232.0
2024-02-06 12:05:00,66.21,66.23,66.12,66.18,43380.0,65.9383,65.9582,65.8487,65.9084,43380.0
2024-02-06 12:10:00,66.19,66.22,66.04,66.04,32939.0,65.9184,65.9483,65.769,65.769,32939.0
2024-02-06 12:15:00,66.04,66.11,65.96,66.02,67739.0,65.769,65.8387,65.6893,65.7491,67739.0
2024-02-06 12:20:00,66.01,66.02,65.85,65.94,63795.0,65.7391,65.7491,65.5798,65.6694,63795.0
2024-02-06 12:25:00,65.94,66.21,65.88,66.21,51779.0,65.6694,65.9383,65.6097,65.9383,51779.0
2024-02-06 12:30:00,66.23,66.26,66.02,66.09,57174.0,65.9582,65.9881,65.7491,65.8188,57174.0
2024-02-06 12:35:00,66.07,66.25,66.0,66.23,63692.0,65.7989,65.9782,65.7292,65.9582,63692.0
2024-02-06 12:40:00,66.25,66.28,66.19,66.26,47213.0,65.9782,66.008,65.9184,65.9881,47213.0
2024-02-06 12:45:00,66.25,66.26,66.14,66.18,38034.0,65.9782,65.9881,65.8686,65.9084,38034.0
2024-02-06 12:50:00,66.19,66.21,66.12,66.13,46436.0,65.9184,65.9383,65.8487,65.8587,46436.0
2024-02-06 12:55:00,66.14,66.27,66.06,66.08,43158.0,65.8686,65.9981,65.7889,65.8089,43158.0
2024-02-06 13:00:00,66.08,66.19,66.05,66.13,51020.0,65.8089,65.9184,65.779,65.8587,51020.0
2024-02-06 13:05:00,66.17,66.22,66.08,66.09,49032.0,65.8985,65.9483,65.8089,65.8188,49032.0
2024-02-06 13:10:00,66.08,66.1,66.0,66.03,26776.0,65.8089,65.8288,65.7292,65.7591,26776.0
2024-02-06 13:15:00,66.04,66.13,66.0,66.01,25260.0,65.769,65.8587,65.7292,65.7391,25260.0
2024-02-06 13:20:00,66.01,66.04,65.97,65.98,49210.0,65.7391,65.769,65.6993,65.7093,49210.0
2024-02-06 13:25:00,65.97,66.07,65.97,66.06,97264.0,65.6993,65.7989,65.6993,65.7889,97264.0
2024-02-06 13:30:00,66.06,66.26,66.05,66.17,36339.0,65.7889,65.9881,65.779,65.8985,36339.0
2024-02-06 13:35:00,66.17,66.23,66.13,66.21,109076.0,65.8985,65.9582,65.8587,65.9383,109076.0
2024-02-06 13:40:00,66.21,66.23,66.11,66.11,115395.0,65.9383,65.9582,65.8387,65.8387,115395.0
2024-02-06 13:45:00,66.11,66.23,66.05,66.1,150665.0,65.8387,65.9582,65.779,65.8288,150665.0
2024-02-06 13:50:00,66.1,66.27,66.09,66.14,130948.0,65.8288,65.9981,65.8188,65.8686,130948.0
2024-02-06 13:55:00,66.13,66.24,66.11,66.22,60757.0,65.8587,65.9682,65.8387,65.9483,60757.0
2024-02-06 14:00:00,66.23,66.53,66.23,66.53,99197.0,65.9582,66.257,65.9582,66.257,99197.0
2024-02-06 14:05:00,66.54,66.59,66.25,66.3,49554.0,66.267,66.3168,65.9782,66.028,49554.0
2024-02-06 14:10:00,66.29,66.3,66.14,66.16,38665.0,66.018,66.028,65.8686,65.8885,38665.0
2024-02-06 14:15:00,66.16,66.24,66.07,66.16,27728.0,65.8885,65.9682,65.7989,65.8885,27728.0
2024-02-06 14:20:00,66.16,66.32,66.14,66.28,36366.0,65.8885,66.0479,65.8686,66.008,36366.0
2024-02-06 14:25:00,66.28,66.4,66.27,66.36,29692.0,66.008,66.1275,65.9981,66.0877,29692.0
2024-02-06 14:30:00,66.36,66.42,66.35,66.39,25086.0,66.0877,66.1475,66.0777,66.1176,25086.0
2024-02-06 14:35:00,66.4,66.46,66.34,66.36,34604.0,66.1275,66.1873,66.0678,66.0877,34604.0
2024-02-06 14:40:00,66.37,66.53,66.33,66.53,19719.0,66.0977,66.257,66.0578,66.257,19719.0
2024-02-06 14:45:00,66.53,66.62,66.52,66.59,34845.0,66.257,66.3466,66.2471,66.3168,34845.0
2024-02-06 14:50:00,66.6,66.65,66.55,66.65,21619.0,66.3267,66.3765,66.2769,66.3765,21619.0
2024-02-06 14:55:00,66.65,66.79,66.63,66.77,33681.0,66.3765,66.5159,66.3566,66.496,33681.0
2024-02-06 15:00:00,66.78,66.83,66.72,66.77,53087.0,66.506,66.5558,66.4462,66.496,53087.0
2024-02-06 15:05:00,66.78,67.08,66.78,66.95,126008.0,66.506,66.8048,66.506,66.6753,126008.0
2024-02-06 15:10:00,66.96,67.0,66.9,66.98,74195.0,66.6852,66.7251,66.6255,66.7052,74195.0
2024-02-06 15:15:00,66.98,67.06,66.97,67.05,70458.0,66.7052,66.7848,66.6952,66.7749,70458.0
2024-02-06 15:20:00,67.05,67.2,67.04,67.11,66532.0,66.7749,66.9243,66.7649,66.8346,66532.0
2024-02-06 15:25:00,67.11,67.21,67.05,67.06,76868.0,66.8346,66.9342,66.7749,66.7848,76868.0
2024-02-06 15:30:00,67.06,67.06,66.77,66.82,76487.0,66.7848,66.7848,66.496,66.5458,76487.0
2024-02-06 15:35:00,66.81,66.9,66.66,66.66,98809.0,66.5359,66.6255,66.3865,66.3865,98809.0
2024-02-06 15:40:00,66.66,66.82,66.66,66.78,59637.0,66.3865,66.5458,66.3865,66.506,59637.0
2024-02-06 15:45:00,66.79,66.89,66.71,66.89,79093.0,66.5159,66.6155,66.4363,66.6155,79093.0
2024-02-06 15:50:00,66.89,67.1,66.88,67.05,177834.0,66.6155,66.8247,66.6056,66.7749,177834.0
2024-02-06 15:55:00,67.05,67.12,67.0,67.1,370858.0,66.7749,66.8446,66.7251,66.8247,370858.0
2024-02-07 09:30:00,67.67,67.98,67.26,67.5,207432.0,67.3923,67.7011,66.984,67.223,207432.0
2024-02-07 09:35:00,67.55,67.61,66.69,66.7,117628.0,67.2728,67.3326,66.4164,66.4263,117628.0
2024-02-07 09:40:00,66.69,66.83,66.26,66.27,117845.0,66.4164,66.5558,65.9881,65.9981,117845.0
2024-02-07 09:45:00,66.27,66.33,66.01,66.03,223073.0,65.9981,66.0578,65.7391,65.7591,223073.0
2024-02-07 09:50:00,66.04,66.37,66.03,66.27,156714.0,65.769,66.0977,65.7591,65.9981,156714.0
2024-02-07 09:55:00,66.29,66.36,66.02,66.34,67392.0,66.018,66.0877,65.7491,66.0678,67392.0
2024-02-07 10:00:00,66.36,66.46,66.26,66.4,56510.0,66.0877,66.1873,65.9881,66.1275,56510.0
2024-02-07 10:05:00,66.4,66.54,66.35,66.48,123028.0,66.1275,66.267,66.0777,66.2072,123028.0
2024-02-07 10:10:00,66.5,67.03,66.45,66.94,146085.0,66.2271,66.755,66.1773,66.6653,146085.0
2024-02-07 10:15:00,66.95,67.18,66.85,66.94,105473.0,66.6753,66.9043,66.5757,66.6653,105473.0
2024-02-07 10:20:00,66.95,67.15,66.92,67.1,75374.0,66.6753,66.8745,66.6454,66.8247,75374.0
2024-02-07 10:25:00,67.12,67.47,66.96,67.46,111276.0,66.8446,67.1932,66.6852,67.1832,111276.0
2024-02-07 10:30:00,67.47,67.56,67.3,67.55,158043.0,67.1932,67.2828,67.0239,67.2728,158043.0
2024-02-07 10:35:00,67.56,67.57,67.3,67.51,60616.0,67.2828,67.2927,67.0239,67.233,60616.0
2024-02-07 10:40:00,67.54,67.67,67.43,67.52,187080.0,67.2629,67.3923,67.1533,67.2429,187080.0
2024-02-07 10:45:00,67.51,67.57,67.38,67.42,57930.0,67.233,67.2927,67.1035,67.1434,57930.0
2024-02-07 10:50:00,67.43,67.63,67.43,67.53,75157.0,67.1533,67.3525,67.1533,67.2529,75157.0
2024-02-07 10:55:00,67.51,67.53,67.35,67.36,83704.0,67.233,67.2529,67.0736,67.0836,83704.0
2024-02-07 11:00:00,67.37,67.38,67.19,67.29,120857.0,67.0936,67.1035,66.9143,67.0139,120857.0
2024-02-07 11:05:00,67.3,67.4,67.25,67.39,45314.0,67.0239,67.1234,66.9741,67.1135,45314.0
2024-02-07 11:10:00,67.4,67.53,67.39,67.48,69176.0,67.1234,67.2529,67.1135,67.2031,69176.0
2024-02-07 11:15:00,67.51,67.54,67.31,67.46,68135.0,67.233,67.2629,67.0338,67.1832,68135.0
2024-02-07 11:20:00,67.45,67.47,67.31,67.32,38771.0,67.1732,67.1932,67.0338,67.0438,38771.0
2024-02-07 11:25:00,67.34,67.42,67.29,67.39,39104.0,67.0637,67.1434,67.0139,67.1135,39104.0
2024-02-07 11:30:00,67.42,67.42,67.14,67.16,46230.0,67.1434,67.1434,66.8645,66.8844,46230.0
2024-02-07 11:35:00,67.16,67.28,67.08,67.22,52543.0,66.8844,67.0039,66.8048,66.9442,52543.0
2024-02-07 11:40:00,67.23,67.41,67.23,67.39,38242.0,66.9541,67.1334,66.9541,67.1135,38242.0
2024-02-07 11:45:00,67.4,67.51,67.4,67.43,41163.0,67.1234,67.233,67.1234,67.1533,41163.0
2024-02-07 11:50:00,67.43,67.68,67.43,67.66,66602.0,67.1533,67.4023,67.1533,67.3824,66602.0
2024-02-07 11:55:00,67.65,67.76,67.65,67.69,81160.0,67.3724,67.482,67.3724,67.4123,81160.0
2024-02-07 12:00:00,67.69,67.87,67.69,67.84,63430.0,67.4123,67.5915,67.4123,67.5616,63430.0
2024-02-07 12:05:00,67.83,67.87,67.77,67.84,41190.0,67.5517,67.5915,67.4919,67.5616,41190.0
2024-02-07 12:10:00,67.85,67.93,67.81,67.86,118779.0,67.5716,67.6513,67.5318,67.5816,118779.0
2024-02-07 12:15:00,67.84,67.88,67.69,67.69,39986.0,67.5616,67.6015,67.4123,67.4123,39986.0
2024-02-07 12:20:00,67.68,67.69,67.55,67.56,21864.0,67.4023,67.4123,67.2728,67.2828,21864.0
2024-02-07 12:25:00,67.55,67.68,67.5,67.59,52173.0,67.2728,67.4023,67.223,67.3127,52173.0
2024-02-07 12:30:00,67.58,67.58,67.43,67.47,41514.0,67.3027,67.3027,67.1533,67.1932,41514.0
2024-02-07 12:35:00,67.46,67.58,67.46,67.57,33805.0,67.1832,67.3027,67.1832,67.2927,33805.0
2024-02-07 12:40:00,67.55,67.72,67.48,67.7,22827.0,67.2728,67.4421,67.2031,67.4222,22827.0
2024-02-07 12:45:00,67.69,67.76,67.61,67.65,25488.0,67.4123,67.482,67.3326,67.3724,25488.0
2024-02-07 12:50:00,67.67,67.74,67.61,67.67,24794.0,67.3923,67.462,67.3326,67.3923,24794.0
2024-02-07 12:55:00,67.69,67.83,67.67,67.83,61374.0,67.4123,67.5517,67.3923,67.5517,61374.0
2024-02-07 13:00:00,67.84,67.9,67.53,67.56,98763.0,67.5616,67.6214,67.2529,67.2828,98763.0
2024-02-07 13:05:00,67.57,67.73,67.56,67.71,28353.0,67.2927,67.4521,67.2828,67.4322,28353.0
2024-02-07 13:10:00,67.73,67.77,67.66,67.71,29463.0,67.4521,67.4919,67.3824,67.4322,29463.0
2024-02-07 13:15:00,67.7,67.75,67.67,67.75,33409.0,67.4222,67.472,67.3923,67.472,33409.0
2024-02-07 13:20:00,67.76,67.82,67.73,67.73,23289.0,67.482,67.5417,67.4521,67.4521,23289.0
2024-02-07 13:25:00,67.75,68.34,67.75,68.28,540278.0,67.472,68.0596,67.472,67.9998,540278.0
2024-02-07 13:30:00,68.29,68.38,68.12,68.16,224838.0,68.0098,68.0994,67.8405,67.8803,224838.0
2024-02-07 13:35:00,68.19,68.32,68.1,68.32,88500.0,67.9102,68.0397,67.8206,68.0397,88500.0
2024-02-07 13:40:00,68.33,68.34,68.1,68.28,94469.0,68.0496,68.0596,67.8206,67.9998,94469.0
2024-02-07 13:45:00,68.29,68.34,68.19,68.29,68546.0,68.0098,68.0596,67.9102,68.0098,68546.0
2024-02-07 13:50:00,68.29,68.36,68.22,68.34,52340.0,68.0098,68.0795,67.9401,68.0596,52340.0
2024-02-07 13:55:00,68.35,68.53,68.33,68.52,136417.0,68.0695,68.2488,68.0496,68.2388,136417.0
2024-02-07 14:00:00,68.53,68.6,68.38,68.47,120281.0,68.2488,68.3185,68.0994,68.189,120281.0
2024-02-07 14:05:00,68.47,68.47,68.25,68.29,65534.0,68.189,68.189,67.97,68.0098,65534.0
2024-02-07 14:10:00,68.28,68.4,68.22,68.39,52816.0,67.9998,68.1193,67.9401,68.1094,52816.0
2024-02-07 14:15:00,68.4,68.56,68.38,68.39,112218.0,68.1193,68.2787,68.0994,68.1094,112218.0
2024-02-07 14:20:00,68.39,68.64,68.38,68.64,72412.0,68.1094,68.3584,68.0994,68.3584,72412.0
2024-02-07 14:25:00,68.65,68.67,68.51,68.53,133393.0,68.3683,68.3882,68.2289,68.2488,133393.0
2024-02-07 14:30:00,68.54,68.65,68.28,68.3,128511.0,68.2588,68.3683,67.9998,68.0197,128511.0
2024-02-07 14:35:00,68.31,68.5,68.28,68.47,46211.0,68.0297,68.2189,67.9998,68.189,46211.0
2024-02-07 14:40:00,68.46,68.51,68.39,68.49,70497.0,68.1791,68.2289,68.1094,68.209,70497.0
2024-02-07 14:45:00,68.5,68.79,68.46,68.62,291253.0,68.2189,68.5077,68.1791,68.3384,291253.0
2024-02-07 14:50:00,68.62,68.93,68.61,68.88,140433.0,68.3384,68.6472,68.3285,68.5974,140433.0
2024-02-07 14:55:00,68.89,68.94,68.8,68.8,124467.0,68.6073,68.6571,68.5177,68.5177,124467.0
2024-02-07 15:00:00,68.8,69.11,68.75,69.1,127913.0,68.5177,68.8264,68.4679,68.8165,127913.0
2024-02-07 15:05:00,69.11,69.35,69.07,69.34,267134.0,68.8264,69.0654,68.7866,69.0555,267134.0
2024-02-07 15:10:00,69.35,69.57,69.31,69.42,206874.0,69.0654,69.2845,69.0256,69.1352,206874.0
2024-02-07 15:15:00,69.42,69.61,69.41,69.55,153058.0,69.1352,69.3244,69.1252,69.2646,153058.0
2024-02-07 15:20:00,69.55,69.65,69.44,69.56,273511.0,69.2646,69.3642,69.1551,69.2746,273511.0
2024-02-07 15:25:00,69.55,69.73,69.53,69.69,798450.0,69.2646,69.4439,69.2447,69.404,798450.0
2024-02-07 15:30:00,69.69,69.74,69.22,69.28,290813.0,69.404,69.4538,68.936,68.9957,290813.0
2024-02-07 15:35:00,69.27,69.38,69.25,69.34,137802.0,68.9858,69.0953,68.9658,69.0555,137802.0
2024-02-07 15:40:00,69.35,69.42,69.15,69.22,140659.0,69.0654,69.1352,68.8663,68.936,140659.0
2024-02-07 15:45:00,69.22,69.43,69.17,69.33,201260.0,68.936,69.1451,68.8862,69.0455,201260.0
2024-02-07 15:50:00,69.33,69.45,69.21,69.24,325605.0,69.0455,69.165,68.926,68.9559,325605.0
2024-02-07 15:55:00,69.24,69.49,69.24,69.44,451942.0,68.9559,69.2049,68.9559,69.1551,451942.0
2024-02-08 09:30:00,70.21,70.64,69.96,70.52,413362.0,69.9219,70.3501,69.6729,70.2306,413362.0
2024-02-08 09:35:00,70.52,71.3,70.44,71.28,335832.0,70.2306,71.0074,70.151,70.9875,335832.0
2024-02-08 09:40:00,71.29,71.48,70.46,70.76,308682.0,70.9975,71.1867,70.1709,70.4697,308682.0
2024-02-08 09:45:00,70.81,71.16,70.57,70.98,204012.0,70.5194,70.868,70.2804,70.6888,204012.0
2024-02-08 09:50:00,71.0,71.7,70.8,71.69,179316.0,70.7087,71.4058,70.5095,71.3958,179316.0
2024-02-08 09:55:00,71.7,71.72,71.52,71.64,193469.0,71.4058,71.4257,71.2265,71.346,193469.0
2024-02-08 10:00:00,71.67,71.67,71.39,71.55,197125.0,71.3759,71.3759,71.0971,71.2564,197125.0
2024-02-08 10:05:00,71.57,71.85,71.44,71.61,320998.0,71.2763,71.5552,71.1469,71.3162,320998.0
2024-02-08 10:10:00,71.62,71.7,71.34,71.59,456326.0,71.3261,71.4058,71.0473,71.2962,456326.0
2024-02-08 10:15:00,71.59,71.76,71.55,71.61,204271.0,71.2962,71.4655,71.2564,71.3162,204271.0
2024-02-08 10:20:00,71.64,71.83,71.43,71.68,275097.0,71.346,71.5353,71.1369,71.3859,275097.0
2024-02-08 10:25:00,71.67,71.85,71.61,71.75,298816.0,71.3759,71.5552,71.3162,71.4556,298816.0
2024-02-08 10:30:00,71.76,72.03,71.55,71.95,298729.0,71.4655,71.7344,71.2564,71.6548,298729.0
2024-02-08 10:35:00,71.96,72.04,71.51,71.53,162473.0,71.6647,71.7444,71.2166,71.2365,162473.0
2024-02-08 10:40:00,71.56,71.67,71.48,71.64,74602.0,71.2664,71.3759,71.1867,71.346,74602.0
2024-02-08 10:45:00,71.63,71.97,71.58,71.88,171450.0,71.3361,71.6747,71.2863,71.5851,171450.0
2024-02-08 10:50:00,71.88,72.06,71.84,72.03,308270.0,71.5851,71.7643,71.5452,71.7344,308270.0
2024-02-08 10:55:00,72.03,72.12,71.89,71.95,158263.0,71.7344,71.8241,71.595,71.6548,158263.0
2024-02-08 11:00:00,71.98,72.15,71.92,72.11,176960.0,71.6846,71.8539,71.6249,71.8141,176960.0
2024-02-08 11:05:00,72.12,72.32,72.11,72.28,272451.0,71.8241,72.0233,71.8141,71.9834,272451.0
2024-02-08 11:10:00,72.29,72.32,72.19,72.29,134748.0,71.9934,72.0233,71.8938,71.9934,134748.0
2024-02-08 11:15:00,72.29,72.31,71.95,72.05,168583.0,71.9934,72.0133,71.6548,71.7544,168583.0
2024-02-08 11:20:00,72.05,72.16,71.85,72.14,128999.0,71.7544,71.8639,71.5552,71.844,128999.0
2024-02-08 11:25:00,72.15,72.24,72.01,72.15,135248.0,71.8539,71.9436,71.7145,71.8539,135248.0
2024-02-08 11:30:00,72.14,72.33,72.02,72.31,100354.0,71.844,72.0332,71.7245,72.0133,100354.0
2024-02-08 11:35:00,72.33,72.58,72.27,72.57,189021.0,72.0332,72.2822,71.9735,72.2722,189021.0
2024-02-08 11:40:00,72.58,72.58,72.22,72.28,103593.0,72.2822,72.2822,71.9237,71.9834,103593.0
2024-02-08 11:45:00,72.28,72.47,72.25,72.42,89575.0,71.9834,72.1726,71.9535,72.1228,89575.0
2024-02-08 11:50:00,72.43,72.63,72.4,72.6,81350.0,72.1328,72.332,72.1029,72.3021,81350.0
2024-02-08 11:55:00,72.61,72.7,72.54,72.63,102932.0,72.3121,72.4017,72.2423,72.332,102932.0
2024-02-08 12:00:00,72.64,72.86,72.6,72.77,151232.0,72.3419,72.561,72.3021,72.4714,151232.0
2024-02-08 12:05:00,72.76,72.8,72.53,72.62,112750.0,72.4614,72.5013,72.2324,72.322,112750.0
2024-02-08 12:10:00,72.62,72.84,72.6,72.81,91002.0,72.322,72.5411,72.3021,72.5112,91002.0
2024-02-08 12:15:00,72.81,72.86,72.59,72.63,80443.0,72.5112,72.561,72.2921,72.332,80443.0
2024-02-08 12:20:00,72.63,72.67,72.5,72.64,73205.0,72.332,72.3718,72.2025,72.3419,73205.0
2024-02-08 12:25:00,72.63,72.85,72.62,72.77,62999.0,72.332,72.5511,72.322,72.4714,62999.0
2024-02-08 12:30:00,72.77,72.82,72.73,72.73,102774.0,72.4714,72.5212,72.4316,72.4316,102774.0
2024-02-08 12:35:00,72.74,72.81,72.7,72.79,76026.0,72.4415,72.5112,72.4017,72.4913,76026.0
2024-02-08 12:40:00,72.8,72.82,72.58,72.63,104412.0,72.5013,72.5212,72.2822,72.332,104412.0
2024-02-08 12:45:00,72.63,72.68,72.47,72.48,89341.0,72.332,72.3818,72.1726,72.1826,89341.0
2024-02-08 12:50:00,72.48,72.54,72.44,72.49,52507.0,72.1826,72.2423,72.1428,72.1926,52507.0
2024-02-08 12:55:00,72.49,72.49,72.18,72.27,140005.0,72.1926,72.1926,71.8838,71.9735,140005.0
2024-02-08 13:00:00,72.26,72.5,72.24,72.42,71440.0,71.9635,72.2025,71.9436,72.1228,71440.0
2024-02-08 13:05:00,72.41,72.52,72.34,72.4,75286.0,72.1129,72.2224,72.0432,72.1029,75286.0
2024-02-08 13:10:00,72.41,72.48,72.33,72.44,103168.0,72.1129,72.1826,72.0332,72.1428,103168.0
2024-02-08 13:15:00,72.44,72.47,72.33,72.45,60603.0,72.1428,72.1726,72.0332,72.1527,60603.0
2024-02-08 13:20:00,72.44,72.47,72.4,72.45,30230.0,72.1428,72.1726,72.1029,72.1527,30230.0
2024-02-08 13:25:00,72.45,72.65,72.45,72.61,67092.0,72.1527,72.3519,72.1527,72.3121,67092.0
2024-02-08 13:30:00,72.61,72.8,72.56,72.68,97105.0,72.3121,72.5013,72.2623,72.3818,97105.0
2024-02-08 13:35:00,72.68,72.8,72.65,72.7,89844.0,72.3818,72.5013,72.3519,72.4017,89844.0
2024-02-08 13:40:00,72.71,72.72,72.64,72.67,70991.0,72.4117,72.4216,72.3419,72.3718,70991.0
2024-02-08 13:45:00,72.68,72.8,72.6,72.71,76919.0,72.3818,72.5013,72.3021,72.4117,76919.0
2024-02-08 13:50:00,72.7,72.7,72.45,72.45,46814.0,72.4017,72.4017,72.1527,72.1527,46814.0
2024-02-08 13:55:00,72.45,72.49,72.37,72.49,170275.0,72.1527,72.1926,72.073,72.1926,170275.0
2024-02-08 14:00:00,72.49,72.54,72.39,72.44,122830.0,72.1926,72.2423,72.093,72.1428,122830.0
2024-02-08 14:05:00,72.45,72.46,72.29,72.3,118896.0,72.1527,72.1627,71.9934,72.0033,118896.0
2024-02-08 14:10:00,72.3,72.39,72.27,72.34,41657.0,72.0033,72.093,71.9735,72.0432,41657.0
2024-02-08 14:15:00,72.34,72.42,72.33,72.4,39578.0,72.0432,72.1228,72.0332,72.1029,39578.0
2024-02-08 14:20:00,72.4,72.4,72.18,72.19,93545.0,72.1029,72.1029,71.8838,71.8938,93545.0
2024-02-08 14:25:00,72.2,72.21,71.87,71.88,167398.0,71.9037,71.9137,71.5751,71.5851,167398.0
2024-02-08 14:30:00,71.87,71.87,71.52,71.55,124170.0,71.5751,71.5751,71.2265,71.2564,124170.0
2024-02-08 14:35:00,71.53,71.54,71.32,71.48,106172.0,71.2365,71.2465,71.0274,71.1867,106172.0
2024-02-08 14:40:00,71.48,71.7,71.43,71.67,116676.0,71.1867,71.4058,71.1369,71.3759,116676.0
2024-02-08 14:45:00,71.67,71.89,71.66,71.88,112606.0,71.3759,71.595,71.366,71.5851,112606.0
2024-02-08 14:50:00,71.88,71.91,71.76,71.78,55150.0,71.5851,71.6149,71.4655,71.4855,55150.0
2024-02-08 14:55:00,71.79,71.96,71.74,71.94,83269.0,71.4954,71.6647,71.4456,71.6448,83269.0
2024-02-08 15:00:00,71.94,71.97,71.87,71.91,81353.0,71.6448,71.6747,71.5751,71.6149,81353.0
2024-02-08 15:05:00,71.92,71.98,71.85,71.93,66685.0,71.6249,71.6846,71.5552,71.6349,66685.0
2024-02-08 15:10:00,71.94,71.99,71.93,71.98,60739.0,71.6448,71.6946,71.6349,71.6846,60739.0
2024-02-08 15:15:00,71.98,72.01,71.85,71.86,72877.0,71.6846,71.7145,71.5552,71.5651,72877.0
2024-02-08 15:20:00,71.86,71.97,71.83,71.89,115060.0,71.5651,71.6747,71.5353,71.595,115060.0
2024-02-08 15:25:00,71.88,71.89,71.49,71.5,146392.0,71.5851,71.595,71.1967,71.2066,146392.0
2024-02-08 15:30:00,71.5,71.59,71.48,71.5,146099.0,71.2066,71.2962,71.1867,71.2066,146099.0
2024-02-08 15:35:00,71.5,71.56,71.23,71.23,164558.0,71.2066,71.2664,70.9377,70.9377,164558.0
2024-02-08 15:40:00,71.23,71.3,71.03,71.06,232340.0,70.9377,71.0074,70.7385,70.7684,232340.0
2024-02-08 15:45:00,71.06,71.08,70.96,70.99,203126.0,70.7684,70.7883,70.6688,70.6987,203126.0
2024-02-08 15:50:00,71.0,71.24,70.96,71.23,354629.0,70.7087,70.9477,70.6688,70.9377,354629.0
2024-02-08 15:55:00,71.23,71.25,71.01,71.01,489087.0,70.9377,70.9576,70.7186,70.7186,489087.0
2024-02-09 09:30:00,68.23,68.6,67.0,67.81,1455290.0,67.95,68.3185,66.7251,67.5318,1455290.0
2024-02-09 09:35:00,67.78,68.47,67.48,67.64,677131.0,67.5019,68.189,67.2031,67.3625,677131.0
2024-02-09 09:40:00,67.64,67.75,66.93,67.5,510747.0,67.3625,67.472,66.6554,67.223,510747.0
2024-02-09 09:45:00,67.52,67.77,67.34,67.37,465611.0,67.2429,67.4919,67.0637,67.0936,465611.0
2024-02-09 09:50:00,67.38,68.05,67.31,68.0,415861.0,67.1035,67.7708,67.0338,67.721,415861.0
2024-02-09 09:55:00,68.01,68.26,67.81,68.05,406026.0,67.7309,67.9799,67.5318,67.7708,406026.0
2024-02-09 10:00:00,68.08,68.17,67.92,68.06,309097.0,67.8006,67.8903,67.6413,67.7807,309097.0
2024-02-09 10:05:00,68.05,68.4,68.0,68.39,314555.0,67.7708,68.1193,67.721,68.1094,314555.0
2024-02-09 10:10:00,68.39,68.58,67.97,68.07,235285.0,68.1094,68.2986,67.6911,67.7907,235285.0
2024-02-09 10:15:00,68.07,68.47,68.0,68.16,228014.0,67.7907,68.189,67.721,67.8803,228014.0
2024-02-09 10:20:00,68.16,68.53,68.15,68.4,263033.0,67.8803,68.2488,67.8704,68.1193,263033.0
2024-02-09 10:25:00,68.39,68.45,68.15,68.39,255633.0,68.1094,68.1691,67.8704,68.1094,255633.0
2024-02-09 10:30:00,68.4,68.85,68.4,68.79,245452.0,68.1193,68.5675,68.1193,68.5077,245452.0
2024-02-09 10:35:00,68.78,68.87,68.6,68.67,145503.0,68.4978,68.5874,68.3185,68.3882,145503.0
2024-02-09 10:40:00,68.67,68.78,68.52,68.57,324162.0,68.3882,68.4978,68.2388,68.2886,324162.0
2024-02-09 10:45:00,68.57,68.57,68.32,68.35,186678.0,68.2886,68.2886,68.0397,68.0695,186678.0
2024-02-09 10:50:00,68.36,68.79,68.25,68.79,180953.0,68.0795,68.5077,67.97,68.5077,180953.0
2024-02-09 10:55:00,68.79,68.9,68.61,68.72,191109.0,68.5077,68.6173,68.3285,68.438,191109.0
2024-02-09 11:00:00,68.72,69.0,68.69,68.99,205533.0,68.438,68.7169,68.4081,68.7069,205533.0
2024-02-09 11:05:00,68.99,69.1,68.77,68.84,442201.0,68.7069,68.8165,68.4878,68.5575,442201.0
2024-02-09 11:10:00,68.82,68.9,68.51,68.52,162092.0,68.5376,68.6173,68.2289,68.2388,162092.0
2024-02-09 11:15:00,68.53,68.62,68.4,68.57,171961.0,68.2488,68.3384,68.1193,68.2886,171961.0
2024-02-09 11:20:00,68.57,68.68,68.48,68.54,138763.0,68.2886,68.3982,68.199,68.2588,138763.0
2024-02-09 11:25:00,68.55,68.72,68.5,68.69,107153.0,68.2687,68.438,68.2189,68.4081,107153.0
2024-02-09 11:30:00,68.69,68.69,68.41,68.52,137921.0,68.4081,68.4081,68.1293,68.2388,137921.0
2024-02-09 11:35:00,68.48,68.69,68.31,68.68,190732.0,68.199,68.4081,68.0297,68.3982,190732.0
2024-02-09 11:40:00,68.69,68.97,68.68,68.95,132312.0,68.4081,68.687,68.3982,68.6671,132312.0
2024-02-09 11:45:00,68.95,69.1,68.93,69.06,126942.0,68.6671,68.8165,68.6472,68.7766,126942.0
2024-02-09 11:50:00,69.05,69.46,69.04,69.26,303142.0,68.7667,69.175,68.7567,68.9758,303142.0
2024-02-09 11:55:00,69.25,69.28,69.0,69.13,118829.0,68.9658,68.9957,68.7169,68.8463,118829.0
2024-02-09 12:00:00,69.13,69.24,69.1,69.23,68591.0,68.8463,68.9559,68.8165,68.9459,68591.0
2024-02-09 12:05:00,69.22,69.32,69.12,69.23,114613.0,68.936,69.0356,68.8364,68.9459,114613.0
2024-02-09 12:10:00,69.23,69.27,69.01,69.03,146642.0,68.9459,68.9858,68.7268,68.7468,146642.0
2024-02-09 12:15:00,69.03,69.13,68.96,69.03,77065.0,68.7468,68.8463,68.677,68.7468,77065.0
2024-02-09 12:20:00,69.03,69.14,69.02,69.12,76975.0,68.7468,68.8563,68.7368,68.8364,76975.0
2024-02-09 12:25:00,69.13,69.26,69.12,69.2,72940.0,68.8463,68.9758,68.8364,68.9161,72940.0
2024-02-09 12:30:00,69.2,69.26,68.99,69.05,77665.0,68.9161,68.9758,68.7069,68.7667,77665.0
2024-02-09 12:35:00,69.05,69.08,68.9,68.99,91591.0,68.7667,68.7965,68.6173,68.7069,91591.0
2024-02-09 12:40:00,69.0,69.09,68.98,69.03,92249.0,68.7169,68.8065,68.697,68.7468,92249.0
2024-02-09 12:45:00,69.03,69.03,68.78,68.97,137906.0,68.7468,68.7468,68.4978,68.687,137906.0
2024-02-09 12:50:00,68.98,69.11,68.97,69.02,53338.0,68.697,68.8264,68.687,68.7368,53338.0
2024-02-09 12:55:00,69.01,69.07,68.77,68.78,120473.0,68.7268,68.7866,68.4878,68.4978,120473.0
2024-02-09 13:00:00,68.78,68.99,68.61,68.98,137488.0,68.4978,68.7069,68.3285,68.697,137488.0
2024-02-09 13:05:00,68.99,68.99,68.83,68.87,54520.0,68.7069,68.7069,68.5476,68.5874,54520.0
2024-02-09 13:10:00,68.87,69.02,68.85,68.98,75695.0,68.5874,68.7368,68.5675,68.697,75695.0
2024-02-09 13:15:00,69.0,69.05,68.93,68.98,85760.0,68.7169,68.7667,68.6472,68.697,85760.0
2024-02-09 13:20:00,68.98,69.06,68.91,69.01,53477.0,68.697,68.7766,68.6272,68.7268,53477.0
2024-02-09 13:25:00,69.01,69.1,68.91,69.08,63013.0,68.7268,68.8165,68.6272,68.7965,63013.0
2024-02-09 13:30:00,69.08,69.08,68.99,69.06,76839.0,68.7965,68.7965,68.7069,68.7766,76839.0
2024-02-09 13:35:00,69.06,69.26,69.05,69.25,80095.0,68.7766,68.9758,68.7667,68.9658,80095.0
2024-02-09 13:40:00,69.25,69.44,69.18,69.33,136583.0,68.9658,69.1551,68.8961,69.0455,136583.0
2024-02-09 13:45:00,69.33,69.4,69.25,69.28,102459.0,69.0455,69.1152,68.9658,68.9957,102459.0
2024-02-09 13:50:00,69.28,69.36,69.23,69.34,120610.0,68.9957,69.0754,68.9459,69.0555,120610.0
2024-02-09 13:55:00,69.35,69.35,69.24,69.28,104509.0,69.0654,69.0654,68.9559,68.9957,104509.0
2024-02-09 14:00:00,69.28,69.29,68.97,69.03,121649.0,68.9957,69.0057,68.687,68.7468,121649.0
2024-02-09 14:05:00,69.04,69.06,68.91,68.92,53961.0,68.7567,68.7766,68.6272,68.6372,53961.0
2024-02-09 14:10:00,68.93,69.06,68.8,69.06,111593.0,68.6472,68.7766,68.5177,68.7766,111593.0
2024-02-09 14:15:00,69.06,69.26,68.99,69.2,164457.0,68.7766,68.9758,68.7069,68.9161,164457.0
2024-02-09 14:20:00,69.21,69.22,69.08,69.11,64836.0,68.926,68.936,68.7965,68.8264,64836.0
2024-02-09 14:25:00,69.11,69.16,68.99,69.03,91595.0,68.8264,68.8762,68.7069,68.7468,91595.0
2024-02-09 14:30:00,69.03,69.32,69.03,69.3,179584.0,68.7468,69.0356,68.7468,69.0156,179584.0
2024-02-09 14:35:00,69.3,69.3,69.07,69.1,87288.0,69.0156,69.0156,68.7866,68.8165,87288.0
2024-02-09 14:40:00,69.12,69.28,69.07,69.28,88592.0,68.8364,68.9957,68.7866,68.9957,88592.0
2024-02-09 14:45:00,69.27,69.29,69.12,69.17,100374.0,68.9858,69.0057,68.8364,68.8862,100374.0
2024-02-09 14:50:00,69.18,69.18,68.97,68.98,86326.0,68.8961,68.8961,68.687,68.697,86326.0
2024-02-09 14:55:00,68.98,69.15,68.89,69.09,86556.0,68.697,68.8663,68.6073,68.8065,86556.0
2024-02-09 15:00:00,69.09,69.11,68.83,68.94,122822.0,68.8065,68.8264,68.5476,68.6571,122822.0
2024-02-09 15:05:00,68.94,68.99,68.89,68.99,80615.0,68.6571,68.7069,68.6073,68.7069,80615.0
2024-02-09 15:10:00,68.99,69.26,68.99,69.24,112083.0,68.7069,68.9758,68.7069,68.9559,112083.0
2024-02-09 15:15:00,69.24,69.3,69.12,69.25,226024.0,68.9559,69.0156,68.8364,68.9658,226024.0
2024-02-09 15:20:00,69.26,69.26,68.99,69.02,159276.0,68.9758,68.9758,68.7069,68.7368,159276.0
2024-02-09 15:25:00,69.01,69.06,68.9,69.01,118946.0,68.7268,68.7766,68.6173,68.7268,118946.0
2024-02-09 15:30:00,69.01,69.08,68.94,69.05,245580.0,68.7268,68.7965,68.6571,68.7667,245580.0
2024-02-09 15:35:00,69.06,69.08,68.94,69.01,190546.0,68.7766,68.7965,68.6571,68.7268,190546.0
2024-02-09 15:40:00,69.01,69.05,68.81,68.81,182866.0,68.7268,68.7667,68.5277,68.5277,182866.0
2024-02-09 15:45:00,68.81,68.83,68.71,68.77,264774.0,68.5277,68.5476,68.4281,68.4878,264774.0
2024-02-09 15:50:00,68.77,69.03,68.74,68.89,554484.0,68.4878,68.7468,68.4579,68.6073,554484.0
2024-02-09 15:55:00,68.89,68.98,68.75,68.83,915747.0,68.6073,68.697,68.4679,68.5476,915747.0
2024-02-12 09:30:00,69.06,69.86,68.85,69.7,268281.0,68.7766,69.5733,68.5675,69.414,268281.0
2024-02-12 09:35:00,69.73,69.93,69.5,69.53,203499.0,69.4439,69.6431,69.2148,69.2447,203499.0
2024-02-12 09:40:00,69.5,69.95,69.47,69.55,234273.0,69.2148,69.663,69.1849,69.2646,234273.0
2024-02-12 09:45:00,69.56,69.91,69.5,69.6,136999.0,69.2746,69.6231,69.2148,69.3144,136999.0
2024-02-12 09:50:00,69.61,70.17,69.61,70.0,158438.0,69.3244,69.8821,69.3244,69.7128,158438.0
2024-02-12 09:55:00,70.01,70.33,70.0,70.18,168799.0,69.7227,70.0414,69.7128,69.892,168799.0
2024-02-12 10:00:00,70.17,70.48,69.92,70.37,128926.0,69.8821,70.1908,69.6331,70.0813,128926.0
2024-02-12 10:05:00,70.37,70.61,70.25,70.61,174217.0,70.0813,70.3203,69.9617,70.3203,174217.0
2024-02-12 10:10:00,70.63,70.82,70.36,70.59,208213.0,70.3402,70.5294,70.0713,70.3004,208213.0
2024-02-12 10:15:00,70.56,70.83,70.46,70.7,129423.0,70.2705,70.5394,70.1709,70.4099,129423.0
2024-02-12 10:20:00,70.68,70.88,70.64,70.88,78207.0,70.39,70.5892,70.3501,70.5892,78207.0
2024-02-12 10:25:00,70.87,71.02,70.79,70.94,155477.0,70.5792,70.7286,70.4995,70.6489,155477.0
2024-02-12 10:30:00,70.93,71.22,70.88,71.11,140606.0,70.639,70.9278,70.5892,70.8182,140606.0
2024-02-12 10:35:00,71.11,71.52,71.09,71.47,158356.0,70.8182,71.2265,70.7983,71.1767,158356.0
2024-02-12 10:40:00,71.48,71.77,71.48,71.66,233582.0,71.1867,71.4755,71.1867,71.366,233582.0
2024-02-12 10:45:00,71.67,71.86,71.62,71.7,156918.0,71.3759,71.5651,71.3261,71.4058,156918.0
2024-02-12 10:50:00,71.73,72.07,71.66,72.06,196456.0,71.4357,71.7743,71.366,71.7643,196456.0
2024-02-12 10:55:00,72.06,72.09,71.79,71.9,192166.0,71.7643,71.7942,71.4954,71.605,192166.0
2024-02-12 11:00:00,71.91,71.97,71.66,71.68,115008.0,71.6149,71.6747,71.366,71.3859,115008.0
2024-02-12 11:05:00,71.67,71.72,71.52,71.67,91121.0,71.3759,71.4257,71.2265,71.3759,91121.0
2024-02-12 11:10:00,71.68,71.69,71.48,71.62,63674.0,71.3859,71.3958,71.1867,71.3261,63674.0
2024-02-12 11:15:00,71.61,71.89,71.61,71.86,96821.0,71.3162,71.595,71.3162,71.5651,96821.0
2024-02-12 11:20:00,71.86,71.92,71.78,71.89,64608.0,71.5651,71.6249,71.4855,71.595,64608.0
2024-02-12 11:25:00,71.89,72.09,71.85,71.97,99281.0,71.595,71.7942,71.5552,71.6747,99281.0
2024-02-12 11:30:00,71.98,72.14,71.89,72.14,68026.0,71.6846,71.844,71.595,71.844,68026.0
2024-02-12 11:35:00,72.14,72.22,72.04,72.1,88185.0,71.844,71.9237,71.7444,71.8042,88185.0
2024-02-12 11:40:00,72.1,72.11,71.93,71.95,78937.0,71.8042,71.8141,71.6349,71.6548,78937.0
2024-02-12 11:45:00,71.95,72.09,71.8,71.84,87476.0,71.6548,71.7942,71.5054,71.5452,87476.0
2024-02-12 11:50:00,71.83,72.08,71.83,72.08,60884.0,71.5353,71.7842,71.5353,71.7842,60884.0
2024-02-12 11:55:00,72.08,72.14,71.78,71.79,59678.0,71.7842,71.844,71.4855,71.4954,59678.0
2024-02-12 12:00:00,71.81,71.88,71.64,71.7,117220.0,71.5153,71.5851,71.346,71.4058,117220.0
2024-02-12 12:05:00,71.71,71.77,71.65,71.72,50374.0,71.4158,71.4755,71.356,71.4257,50374.0
2024-02-12 12:10:00,71.74,71.89,71.74,71.76,38074.0,71.4456,71.595,71.4456,71.4655,38074.0
2024-02-12 12:15:00,71.76,71.78,71.6,71.65,45810.0,71.4655,71.4855,71.3062,71.356,45810.0
2024-02-12 12:20:00,71.66,71.74,71.61,71.67,57131.0,71.366,71.4456,71.3162,71.3759,57131.0
2024-02-12 12:25:00,71.66,71.72,71.64,71.69,56872.0,71.366,71.4257,71.346,71.3958,56872.0
2024-02-12 12:30:00,71.69,71.82,71.67,71.8,48532.0,71.3958,71.5253,71.3759,71.5054,48532.0
2024-02-12 12:35:00,71.8,71.85,71.75,71.81,33618.0,71.5054,71.5552,71.4556,71.5153,33618.0
2024-02-12 12:40:00,71.83,71.86,71.76,71.77,34996.0,71.5353,71.5651,71.4655,71.4755,34996.0
2024-02-12 12:45:00,71.76,71.98,71.76,71.95,45409.0,71.4655,71.6846,71.4655,71.6548,45409.0
2024-02-12 12:50:00,71.95,72.03,71.92,72.02,54546.0,71.6548,71.7344,71.6249,71.7245,54546.0
2024-02-12 12:55:00,72.03,72.23,72.0,72.22,62525.0,71.7344,71.9336,71.7046,71.9237,62525.0
2024-02-12 13:00:00,72.21,72.57,72.18,72.5,175217.0,71.9137,72.2722,71.8838,72.2025,175217.0
2024-02-12 13:05:00,72.51,72.55,72.22,72.31,111644.0,72.2125,72.2523,71.9237,72.0133,111644.0
2024-02-12 13:10:00,72.31,72.73,72.3,72.64,184794.0,72.0133,72.4316,72.0033,72.3419,184794.0
2024-02-12 13:15:00,72.62,72.71,72.36,72.36,161713.0,72.322,72.4117,72.0631,72.0631,161713.0
2024-02-12 13:20:00,72.37,72.38,71.81,71.89,154742.0,72.073,72.083,71.5153,71.595,154742.0
2024-02-12 13:25:00,71.88,72.02,71.81,71.81,70728.0,71.5851,71.7245,71.5153,71.5153,70728.0
2024-02-12 13:30:00,71.81,71.93,71.51,71.51,102140.0,71.5153,71.6349,71.2166,71.2166,102140.0
2024-02-12 13:35:00,71.5,71.52,71.02,71.19,153763.0,71.2066,71.2265,70.7286,70.8979,153763.0
2024-02-12 13:40:00,71.2,71.31,71.08,71.21,114558.0,70.9078,71.0174,70.7883,70.9178,114558.0
2024-02-12 13:45:00,71.21,71.3,71.05,71.07,168825.0,70.9178,71.0074,70.7585,70.7784,168825.0
2024-02-12 13:50:00,71.06,71.13,71.01,71.02,151389.0,70.7684,70.8381,70.7186,70.7286,151389.0
2024-02-12 13:55:00,71.02,71.1,70.97,70.97,111526.0,70.7286,70.8083,70.6788,70.6788,111526.0
2024-02-12 14:00:00,70.96,70.99,70.65,70.67,211842.0,70.6688,70.6987,70.3601,70.38,211842.0
2024-02-12 14:05:00,70.68,70.79,70.53,70.76,147913.0,70.39,70.4995,70.2406,70.4697,147913.0
2024-02-12 14:10:00,70.76,70.76,70.53,70.53,71088.0,70.4697,70.4697,70.2406,70.2406,71088.0
2024-02-12 14:15:00,70.51,70.51,70.06,70.09,605864.0,70.2207,70.2207,69.7725,69.8024,605864.0
2024-02-12 14:20:00,70.11,70.57,70.03,70.49,107227.0,69.8223,70.2804,69.7426,70.2008,107227.0
2024-02-12 14:25:00,70.5,70.67,70.44,70.66,160944.0,70.2107,70.38,70.151,70.3701,160944.0
2024-02-12 14:30:00,70.65,70.66,70.53,70.66,40643.0,70.3601,70.3701,70.2406,70.3701,40643.0
2024-02-12 14:35:00,70.65,70.73,70.55,70.72,48762.0,70.3601,70.4398,70.2605,70.4298,48762.0
2024-02-12 14:40:00,70.73,70.9,70.68,70.77,63001.0,70.4398,70.6091,70.39,70.4796,63001.0
2024-02-12 14:45:00,70.76,70.91,70.73,70.87,50925.0,70.4697,70.619,70.4398,70.5792,50925.0
2024-02-12 14:50:00,70.87,70.87,70.65,70.79,58919.0,70.5792,70.5792,70.3601,70.4995,58919.0
2024-02-12 14:55:00,70.79,70.93,70.75,70.86,40945.0,70.4995,70.639,70.4597,70.5692,40945.0
2024-02-12 15:00:00,70.86,70.95,70.84,70.86,46694.0,70.5692,70.6589,70.5493,70.5692,46694.0
2024-02-12 15:05:00,70.86,71.15,70.84,71.11,58764.0,70.5692,70.8581,70.5493,70.8182,58764.0
2024-02-12 15:10:00,71.11,71.16,70.98,71.05,58918.0,70.8182,70.868,70.6888,70.7585,58918.0
2024-02-12 15:15:00,71.05,71.12,70.97,71.03,75638.0,70.7585,70.8282,70.6788,70.7385,75638.0
2024-02-12 15:20:00,71.03,71.03,70.77,70.8,98963.0,70.7385,70.7385,70.4796,70.5095,98963.0
2024-02-12 15:25:00,70.8,70.81,70.7,70.75,84862.0,70.5095,70.5194,70.4099,70.4597,84862.0
2024-02-12 15:30:00,70.76,70.78,70.68,70.71,128123.0,70.4697,70.4896,70.39,70.4199,128123.0
2024-02-12 15:35:00,70.71,70.75,70.59,70.6,118388.0,70.4199,70.4597,70.3004,70.3103,118388.0
2024-02-12 15:40:00,70.6,70.62,70.49,70.54,134575.0,70.3103,70.3302,70.2008,70.2506,134575.0
2024-02-12 15:45:00,70.54,70.6,70.46,70.5,175868.0,70.2506,70.3103,70.1709,70.2107,175868.0
2024-02-12 15:50:00,70.49,70.57,70.37,70.4,335592.0,70.2008,70.2804,70.0813,70.1111,335592.0
2024-02-12 15:55:00,70.39,70.58,70.37,70.4,512413.0,70.1012,70.2904,70.0813,70.1111,512413.0
2024-02-13 09:30:00,67.75,67.81,67.06,67.49,330503.0,67.472,67.5318,66.7848,67.2131,330503.0
2024-02-13 09:35:00,67.43,68.57,67.43,68.52,179918.0,67.1533,68.2886,67.1533,68.2388,179918.0
2024-02-13 09:40:00,68.52,68.57,68.01,68.4,141490.0,68.2388,68.2886,67.7309,68.1193,141490.0
2024-02-13 09:45:00,68.38,68.43,68.12,68.35,119789.0,68.0994,68.1492,67.8405,68.0695,119789.0
2024-02-13 09:50:00,68.36,68.63,68.29,68.57,193652.0,68.0795,68.3484,68.0098,68.2886,193652.0
2024-02-13 09:55:00,68.57,68.6,68.34,68.39,120101.0,68.2886,68.3185,68.0596,68.1094,120101.0
2024-02-13 10:00:00,68.39,68.5,68.23,68.36,236662.0,68.1094,68.2189,67.95,68.0795,236662.0
2024-02-13 10:05:00,68.3,68.64,68.14,68.29,68715.0,68.0197,68.3584,67.8604,68.0098,68715.0
2024-02-13 10:10:00,68.26,68.5,68.11,68.13,45636.0,67.9799,68.2189,67.8305,67.8504,45636.0
2024-02-13 10:15:00,68.11,68.45,68.0,68.37,138106.0,67.8305,68.1691,67.721,68.0895,138106.0
2024-02-13 10:20:00,68.36,68.59,68.31,68.46,309526.0,68.0795,68.3086,68.0297,68.1791,309526.0
2024-02-13 10:25:00,68.47,68.75,68.36,68.58,395370.0,68.189,68.4679,68.0795,68.2986,395370.0
2024-02-13 10:30:00,68.61,68.79,68.52,68.66,151574.0,68.3285,68.5077,68.2388,68.3783,151574.0
2024-02-13 10:35:00,68.67,68.85,68.62,68.78,142014.0,68.3882,68.5675,68.3384,68.4978,142014.0
2024-02-13 10:40:00,68.77,69.25,68.67,69.1,166501.0,68.4878,68.9658,68.3882,68.8165,166501.0
2024-02-13 10:45:00,69.14,69.25,68.94,69.13,73897.0,68.8563,68.9658,68.6571,68.8463,73897.0
2024-02-13 10:50:00,69.13,69.6,69.11,69.51,157080.0,68.8463,69.3144,68.8264,69.2248,157080.0
2024-02-13 10:55:00,69.5,69.55,68.92,68.92,134071.0,69.2148,69.2646,68.6372,68.6372,134071.0
2024-02-13 11:00:00,68.93,69.33,68.93,69.29,62515.0,68.6472,69.0455,68.6472,69.0057,62515.0
2024-02-13 11:05:00,69.28,69.62,69.26,69.54,140861.0,68.9957,69.3343,68.9758,69.2547,140861.0
2024-02-13 11:10:00,69.54,69.66,69.44,69.59,139007.0,69.2547,69.3742,69.1551,69.3045,139007.0
2024-02-13 11:15:00,69.59,69.67,69.28,69.38,223889.0,69.3045,69.3841,68.9957,69.0953,223889.0
2024-02-13 11:20:00,69.37,69.52,69.22,69.43,84290.0,69.0854,69.2347,68.936,69.1451,84290.0
2024-02-13 11:25:00,69.43,69.45,69.16,69.36,67042.0,69.1451,69.165,68.8762,69.0754,67042.0
2024-02-13 11:30:00,69.39,69.39,69.13,69.19,64022.0,69.1053,69.1053,68.8463,68.9061,64022.0
2024-02-13 11:35:00,69.19,69.45,69.15,69.41,72315.0,68.9061,69.165,68.8663,69.1252,72315.0
2024-02-13 11:40:00,69.43,69.45,69.27,69.44,56152.0,69.1451,69.165,68.9858,69.1551,56152.0
2024-02-13 11:45:00,69.4,69.41,69.31,69.31,40640.0,69.1152,69.1252,69.0256,69.0256,40640.0
2024-02-13 11:50:00,69.34,69.35,69.12,69.23,63630.0,69.0555,69.0654,68.8364,68.9459,63630.0
2024-02-13 11:55:00,69.22,69.3,69.04,69.05,73128.0,68.936,69.0156,68.7567,68.7667,73128.0
2024-02-13 12:00:00,69.03,69.05,68.86,68.92,66542.0,68.7468,68.7667,68.5774,68.6372,66542.0
2024-02-13 12:05:00,68.92,68.94,68.62,68.64,70224.0,68.6372,68.6571,68.3384,68.3584,70224.0
2024-02-13 12:10:00,68.64,68.71,68.53,68.69,112320.0,68.3584,68.4281,68.2488,68.4081,112320.0
2024-02-13 12:15:00,68.69,68.82,68.59,68.67,56772.0,68.4081,68.5376,68.3086,68.3882,56772.0
2024-02-13 12:20:00,68.68,68.73,68.57,68.68,44971.0,68.3982,68.448,68.2886,68.3982,44971.0
2024-02-13 12:25:00,68.69,68.75,68.55,68.56,33346.0,68.4081,68.4679,68.2687,68.2787,33346.0
2024-02-13 12:30:00,68.55,68.83,68.54,68.78,70588.0,68.2687,68.5476,68.2588,68.4978,70588.0
2024-02-13 12:35:00,68.78,68.86,68.7,68.75,32499.0,68.4978,68.5774,68.4181,68.4679,32499.0
2024-02-13 12:40:00,68.75,68.76,68.58,68.65,239895.0,68.4679,68.4779,68.2986,68.3683,239895.0
2024-02-13 12:45:00,68.67,68.71,68.5,68.53,58348.0,68.3882,68.4281,68.2189,68.2488,58348.0
2024-02-13 12:50:00,68.53,68.75,68.46,68.49,77007.0,68.2488,68.4679,68.1791,68.209,77007.0
2024-02-13 12:55:00,68.45,68.5,68.34,68.45,42860.0,68.1691,68.2189,68.0596,68.1691,42860.0
2024-02-13 13:00:00,68.45,68.59,68.45,68.53,71190.0,68.1691,68.3086,68.1691,68.2488,71190.0
2024-02-13 13:05:00,68.54,68.58,68.47,68.55,33144.0,68.2588,68.2986,68.189,68.2687,33144.0
2024-02-13 13:10:00,68.54,68.59,68.34,68.55,90554.0,68.2588,68.3086,68.0596,68.2687,90554.0
2024-02-13 13:15:00,68.54,68.59,68.35,68.4,101229.0,68.2588,68.3086,68.0695,68.1193,101229.0
2024-02-13 13:20:00,68.4,68.5,68.29,68.47,70885.0,68.1193,68.2189,68.0098,68.189,70885.0
2024-02-13 13:25:00,68.47,68.52,68.36,68.4,59867.0,68.189,68.2388,68.0795,68.1193,59867.0
2024-02-13 13:30:00,68.39,68.42,68.27,68.29,82551.0,68.1094,68.1393,67.9899,68.0098,82551.0
2024-02-13 13:35:00,68.3,68.35,68.25,68.31,74597.0,68.0197,68.0695,67.97,68.0297,74597.0
2024-02-13 13:40:00,68.31,68.35,68.24,68.31,60748.0,68.0297,68.0695,67.96,68.0297,60748.0
2024-02-13 13:45:00,68.31,68.34,68.04,68.07,112534.0,68.0297,68.0596,67.7608,67.7907,112534.0
2024-02-13 13:50:00,68.06,68.13,68.03,68.04,46621.0,67.7807,67.8504,67.7509,67.7608,46621.0
2024-02-13 13:55:00,68.04,68.2,68.02,68.19,37894.0,67.7608,67.9202,67.7409,67.9102,37894.0
2024-02-13 14:00:00,68.18,68.21,67.93,67.96,65078.0,67.9002,67.9301,67.6513,67.6811,65078.0
2024-02-13 14:05:00,67.97,68.01,67.83,67.91,89025.0,67.6911,67.7309,67.5517,67.6313,89025.0
2024-02-13 14:10:00,67.9,67.92,67.6,67.61,153134.0,67.6214,67.6413,67.3226,67.3326,153134.0
2024-02-13 14:15:00,67.61,67.73,67.55,67.64,181095.0,67.3326,67.4521,67.2728,67.3625,181095.0
2024-02-13 14:20:00,67.65,67.9,67.6,67.87,84549.0,67.3724,67.6214,67.3226,67.5915,84549.0
2024-02-13 14:25:00,67.87,67.96,67.7,67.92,57390.0,67.5915,67.6811,67.4222,67.6413,57390.0
2024-02-13 14:30:00,67.89,68.06,67.89,68.03,33914.0,67.6114,67.7807,67.6114,67.7509,33914.0
2024-02-13 14:35:00,68.04,68.11,67.99,68.05,38648.0,67.7608,67.8305,67.711,67.7708,38648.0
2024-02-13 14:40:00,68.06,68.1,67.85,67.89,60494.0,67.7807,67.8206,67.5716,67.6114,60494.0
2024-02-13 14:45:00,67.87,67.93,67.79,67.8,63581.0,67.5915,67.6513,67.5118,67.5218,63581.0
2024-02-13 14:50:00,67.83,67.83,67.59,67.62,70264.0,67.5517,67.5517,67.3127,67.3425,70264.0
2024-02-13 14:55:00,67.62,67.66,67.46,67.52,91132.0,67.3425,67.3824,67.1832,67.2429,91132.0
2024-02-13 15:00:00,67.5,67.61,67.33,67.35,68884.0,67.223,67.3326,67.0537,67.0736,68884.0
2024-02-13 15:05:00,67.37,67.46,67.32,67.33,90572.0,67.0936,67.1832,67.0438,67.0537,90572.0
2024-02-13 15:10:00,67.34,67.37,67.17,67.25,116905.0,67.0637,67.0936,66.8944,66.9741,116905.0
2024-02-13 15:15:00,67.26,67.45,67.22,67.27,81001.0,66.984,67.1732,66.9442,66.994,81001.0
2024-02-13 15:20:00,67.25,67.32,67.09,67.17,120905.0,66.9741,67.0438,66.8147,66.8944,120905.0
2024-02-13 15:25:00,67.18,67.36,67.11,67.32,97620.0,66.9043,67.0836,66.8346,67.0438,97620.0
2024-02-13 15:30:00,67.33,67.52,67.32,67.51,121033.0,67.0537,67.2429,67.0438,67.233,121033.0
2024-02-13 15:35:00,67.51,67.64,67.45,67.48,96398.0,67.233,67.3625,67.1732,67.2031,96398.0
2024-02-13 15:40:00,67.48,67.84,67.46,67.81,95450.0,67.2031,67.5616,67.1832,67.5318,95450.0
2024-02-13 15:45:00,67.82,68.07,67.82,68.01,145785.0,67.5417,67.7907,67.5417,67.7309,145785.0
2024-02-13 15:50:00,68.03,68.08,67.77,68.0,282671.0,67.7509,67.8006,67.4919,67.721,282671.0
2024-02-13 15:55:00,67.99,68.23,67.92,68.14,493407.0,67.711,67.95,67.6413,67.8604,493407.0
2024-02-14 09:30:00,69.45,69.51,68.94,69.48,154668.0,69.165,69.2248,68.6571,69.1949,154668.0
2024-02-14 09:35:00,69.52,69.54,68.83,68.89,139466.0,69.2347,69.2547,68.5476,68.6073,139466.0
2024-02-14 09:40:00,68.9,68.97,68.57,68.64,103918.0,68.6173,68.687,68.2886,68.3584,103918.0
2024-02-14 09:45:00,68.66,68.85,68.56,68.68,76827.0,68.3783,68.5675,68.2787,68.3982,76827.0
2024-02-14 09:50:00,68.71,68.73,68.27,68.38,62378.0,68.4281,68.448,67.9899,68.0994,62378.0
2024-02-14 09:55:00,68.36,68.86,68.36,68.81,104668.0,68.0795,68.5774,68.0795,68.5277,104668.0
2024-02-14 10:00:00,68.81,68.94,68.67,68.9,108780.0,68.5277,68.6571,68.3882,68.6173,108780.0
2024-02-14 10:05:00,68.9,69.32,68.85,69.1,132716.0,68.6173,69.0356,68.5675,68.8165,132716.0
2024-02-14 10:10:00,69.11,69.25,69.0,69.08,92440.0,68.8264,68.9658,68.7169,68.7965,92440.0
2024-02-14 10:15:00,69.1,69.36,69.1,69.25,178897.0,68.8165,69.0754,68.8165,68.9658,178897.0
2024-02-14 10:20:00,69.25,69.26,69.01,69.1,191627.0,68.9658,68.9758,68.7268,68.8165,191627.0
2024-02-14 10:25:00,69.1,69.13,68.93,69.0,63362.0,68.8165,68.8463,68.6472,68.7169,63362.0
2024-02-14 10:30:00,68.99,69.01,68.61,68.72,71887.0,68.7069,68.7268,68.3285,68.438,71887.0
2024-02-14 10:35:00,68.74,68.88,68.62,68.67,34849.0,68.4579,68.5974,68.3384,68.3882,34849.0
2024-02-14 10:40:00,68.67,68.69,68.53,68.56,95731.0,68.3882,68.4081,68.2488,68.2787,95731.0
2024-02-14 10:45:00,68.6,68.77,68.53,68.76,49679.0,68.3185,68.4878,68.2488,68.4779,49679.0
2024-02-14 10:50:00,68.76,68.84,68.59,68.71,59793.0,68.4779,68.5575,68.3086,68.4281,59793.0
2024-02-14 10:55:00,68.74,68.75,68.39,68.39,51643.0,68.4579,68.4679,68.1094,68.1094,51643.0
2024-02-14 11:00:00,68.35,68.41,68.06,68.32,86787.0,68.0695,68.1293,67.7807,68.0397,86787.0
2024-02-14 11:05:00,68.33,68.54,68.29,68.43,57421.0,68.0496,68.2588,68.0098,68.1492,57421.0
2024-02-14 11:10:00,68.43,68.57,68.34,68.37,47503.0,68.1492,68.2886,68.0596,68.0895,47503.0
2024-02-14 11:15:00,68.39,68.4,68.12,68.3,57816.0,68.1094,68.1193,67.8405,68.0197,57816.0
2024-02-14 11:20:00,68.28,68.58,68.24,68.49,62769.0,67.9998,68.2986,67.96,68.209,62769.0
2024-02-14 11:25:00,68.51,68.57,68.43,68.51,34018.0,68.2289,68.2886,68.1492,68.2289,34018.0
2024-02-14 11:30:00,68.52,68.81,68.51,68.76,57820.0,68.2388,68.5277,68.2289,68.4779,57820.0
2024-02-14 11:35:00,68.75,68.9,68.74,68.89,25219.0,68.4679,68.6173,68.4579,68.6073,25219.0
2024-02-14 11:40:00,68.87,68.9,68.56,68.59,68615.0,68.5874,68.6173,68.2787,68.3086,68615.0
2024-02-14 11:45:00,68.57,68.7,68.53,68.69,33142.0,68.2886,68.4181,68.2488,68.4081,33142.0
2024-02-14 11:50:00,68.71,68.84,68.67,68.78,24168.0,68.4281,68.5575,68.3882,68.4978,24168.0
2024-02-14 11:55:00,68.78,68.82,68.65,68.68,41354.0,68.4978,68.5376,68.3683,68.3982,41354.0
2024-02-14 12:00:00,68.67,68.72,68.47,68.57,44705.0,68.3882,68.438,68.189,68.2886,44705.0
2024-02-14 12:05:00,68.55,68.66,68.44,68.6,42006.0,68.2687,68.3783,68.1592,68.3185,42006.0
2024-02-14 12:10:00,68.6,68.68,68.57,68.57,42863.0,68.3185,68.3982,68.2886,68.2886,42863.0
2024-02-14 12:15:00,68.55,68.63,68.53,68.58,27475.0,68.2687,68.3484,68.2488,68.2986,27475.0
2024-02-14 12:20:00,68.57,68.62,68.53,68.59,29872.0,68.2886,68.3384,68.2488,68.3086,29872.0
2024-02-14 12:25:00,68.61,68.77,68.61,68.76,49592.0,68.3285,68.4878,68.3285,68.4779,49592.0
2024-02-14 12:30:00,68.77,68.84,68.7,68.83,44398.0,68.4878,68.5575,68.4181,68.5476,44398.0
2024-02-14 12:35:00,68.82,68.85,68.71,68.77,29037.0,68.5376,68.5675,68.4281,68.4878,29037.0
2024-02-14 12:40:00,68.76,68.87,68.75,68.86,45079.0,68.4779,68.5874,68.4679,68.5774,45079.0
2024-02-14 12:45:00,68.85,68.9,68.74,68.81,78236.0,68.5675,68.6173,68.4579,68.5277,78236.0
2024-02-14 12:50:00,68.81,68.81,68.67,68.7,34215.0,68.5277,68.5277,68.3882,68.4181,34215.0
2024-02-14 12:55:00,68.69,68.75,68.66,68.68,32085.0,68.4081,68.4679,68.3783,68.3982,32085.0
2024-02-14 13:00:00,68.7,68.77,68.63,68.74,34981.0,68.4181,68.4878,68.3484,68.4579,34981.0
2024-02-14 13:05:00,68.73,68.75,68.63,68.63,60949.0,68.448,68.4679,68.3484,68.3484,60949.0
2024-02-14 13:10:00,68.62,68.71,68.56,68.59,38951.0,68.3384,68.4281,68.2787,68.3086,38951.0
2024-02-14 13:15:00,68.6,68.68,68.59,68.63,18128.0,68.3185,68.3982,68.3086,68.3484,18128.0
2024-02-14 13:20:00,68.62,68.71,68.61,68.65,20726.0,68.3384,68.4281,68.3285,68.3683,20726.0
2024-02-14 13:25:00,68.65,68.71,68.57,68.6,65990.0,68.3683,68.4281,68.2886,68.3185,65990.0
2024-02-14 13:30:00,68.6,68.77,68.59,68.73,46531.0,68.3185,68.4878,68.3086,68.448,46531.0
2024-02-14 13:35:00,68.75,68.85,68.73,68.85,60999.0,68.4679,68.5675,68.448,68.5675,60999.0
2024-02-14 13:40:00,68.86,68.93,68.67,68.68,69833.0,68.5774,68.6472,68.3882,68.3982,69833.0
2024-02-14 13:45:00,68.68,68.92,68.66,68.92,34182.0,68.3982,68.6372,68.3783,68.6372,34182.0
2024-02-14 13:50:00,68.92,69.02,68.83,68.84,35338.0,68.6372,68.7368,68.5476,68.5575,35338.0
2024-02-14 13:55:00,68.87,68.88,68.7,68.77,28368.0,68.5874,68.5974,68.4181,68.4878,28368.0
2024-02-14 14:00:00,68.77,68.77,68.57,68.58,73863.0,68.4878,68.4878,68.2886,68.2986,73863.0
2024-02-14 14:05:00,68.57,68.57,68.34,68.45,46089.0,68.2886,68.2886,68.0596,68.1691,46089.0
2024-02-14 14:10:00,68.45,68.53,68.37,68.47,34830.0,68.1691,68.2488,68.0895,68.189,34830.0
2024-02-14 14:15:00,68.46,68.49,68.37,68.37,18913.0,68.1791,68.209,68.0895,68.0895,18913.0
2024-02-14 14:20:00,68.37,68.57,68.37,68.56,37747.0,68.0895,68.2886,68.0895,68.2787,37747.0
2024-02-14 14:25:00,68.56,68.65,68.56,68.63,121935.0,68.2787,68.3683,68.2787,68.3484,121935.0
2024-02-14 14:30:00,68.64,68.65,68.51,68.59,51333.0,68.3584,68.3683,68.2289,68.3086,51333.0
2024-02-14 14:35:00,68.59,68.68,68.52,68.62,108544.0,68.3086,68.3982,68.2388,68.3384,108544.0
2024-02-14 14:40:00,68.6,68.63,68.54,68.57,61899.0,68.3185,68.3484,68.2588,68.2886,61899.0
2024-02-14 14:45:00,68.56,68.62,68.51,68.62,47312.0,68.2787,68.3384,68.2289,68.3384,47312.0
2024-02-14 14:50:00,68.61,68.64,68.55,68.6,48910.0,68.3285,68.3584,68.2687,68.3185,48910.0
2024-02-14 14:55:00,68.61,68.68,68.57,68.67,60972.0,68.3285,68.3982,68.2886,68.3882,60972.0
2024-02-14 15:00:00,68.67,68.75,68.63,68.75,82014.0,68.3882,68.4679,68.3484,68.4679,82014.0
2024-02-14 15:05:00,68.75,68.79,68.68,68.78,80535.0,68.4679,68.5077,68.3982,68.4978,80535.0
2024-02-14 15:10:00,68.8,68.8,68.68,68.8,116766.0,68.5177,68.5177,68.3982,68.5177,116766.0
2024-02-14 15:15:00,68.8,68.84,68.73,68.76,79539.0,68.5177,68.5575,68.448,68.4779,79539.0
2024-02-14 15:20:00,68.76,68.85,68.7,68.78,72969.0,68.4779,68.5675,68.4181,68.4978,72969.0
2024-02-14 15:25:00,68.79,68.93,68.78,68.87,122760.0,68.5077,68.6472,68.4978,68.5874,122760.0
2024-02-14 15:30:00,68.88,68.92,68.82,68.84,83169.0,68.5974,68.6372,68.5376,68.5575,83169.0
2024-02-14 15:35:00,68.84,69.06,68.83,69.06,122135.0,68.5575,68.7766,68.5476,68.7766,122135.0
2024-02-14 15:40:00,69.05,69.13,69.04,69.08,149953.0,68.7667,68.8463,68.7567,68.7965,149953.0
2024-02-14 15:45:00,69.07,69.19,69.04,69.19,137314.0,68.7866,68.9061,68.7567,68.9061,137314.0
2024-02-14 15:50:00,69.18,69.34,68.81,68.86,465526.0,68.8961,69.0555,68.5277,68.5774,465526.0
2024-02-14 15:55:00,68.86,69.06,68.83,68.95,820076.0,68.5774,68.7766,68.5476,68.6671,820076.0
2024-02-15 09:30:00,68.5,68.68,67.6,67.65,277329.0,68.2189,68.3982,67.3226,67.3724,277329.0
2024-02-15 09:35:00,67.65,67.97,67.46,67.82,243862.0,67.3724,67.6911,67.1832,67.5417,243862.0
2024-02-15 09:40:00,67.76,68.04,67.76,67.93,179620.0,67.482,67.7608,67.482,67.6513,179620.0
2024-02-15 09:45:00,67.94,68.11,67.84,67.88,203989.0,67.6612,67.8305,67.5616,67.6015,203989.0
2024-02-15 09:50:00,67.9,68.11,67.82,67.87,163317.0,67.6214,67.8305,67.5417,67.5915,163317.0
2024-02-15 09:55:00,67.87,67.98,67.5,67.55,184940.0,67.5915,67.7011,67.223,67.2728,184940.0
2024-02-15 10:00:00,67.56,67.65,67.28,67.31,213656.0,67.2828,67.3724,67.0039,67.0338,213656.0
2024-02-15 10:05:00,67.3,67.61,67.26,67.59,201483.0,67.0239,67.3326,66.984,67.3127,201483.0
2024-02-15 10:10:00,67.58,67.62,67.36,67.47,177244.0,67.3027,67.3425,67.0836,67.1932,177244.0
2024-02-15 10:15:00,67.47,67.65,67.13,67.2,273793.0,67.1932,67.3724,66.8545,66.9243,273793.0
2024-02-15 10:20:00,67.22,67.22,66.86,67.08,299965.0,66.9442,66.9442,66.5857,66.8048,299965.0
2024-02-15 10:25:00,67.08,67.21,66.56,66.83,304142.0,66.8048,66.9342,66.2869,66.5558,304142.0
2024-02-15 10:30:00,66.84,67.07,66.71,66.91,324587.0,66.5657,66.7948,66.4363,66.6355,324587.0
2024-02-15 10:35:00,66.9,67.38,66.88,67.31,129314.0,66.6255,67.1035,66.6056,67.0338,129314.0
2024-02-15 10:40:00,67.3,67.6,67.26,67.53,105761.0,67.0239,67.3226,66.984,67.2529,105761.0
2024-02-15 10:45:00,67.53,67.78,67.48,67.76,104845.0,67.2529,67.5019,67.2031,67.482,104845.0
2024-02-15 10:50:00,67.77,67.79,67.61,67.62,76463.0,67.4919,67.5118,67.3326,67.3425,76463.0
2024-02-15 10:55:00,67.6,67.69,67.48,67.61,55959.0,67.3226,67.4123,67.2031,67.3326,55959.0
2024-02-15 11:00:00,67.61,67.65,67.13,67.16,75960.0,67.3326,67.3724,66.8545,66.8844,75960.0
2024-02-15 11:05:00,67.16,67.17,66.82,66.85,140095.0,66.8844,66.8944,66.5458,66.5757,140095.0
2024-02-15 11:10:00,66.84,67.23,66.79,67.21,54224.0,66.5657,66.9541,66.5159,66.9342,54224.0
2024-02-15 11:15:00,67.22,67.26,67.14,67.16,34236.0,66.9442,66.984,66.8645,66.8844,34236.0
2024-02-15 11:20:00,67.14,67.36,67.12,67.28,45409.0,66.8645,67.0836,66.8446,67.0039,45409.0
2024-02-15 11:25:00,67.28,67.49,67.28,67.44,67067.0,67.0039,67.2131,67.0039,67.1633,67067.0
2024-02-15 11:30:00,67.44,67.57,67.41,67.47,61775.0,67.1633,67.2927,67.1334,67.1932,61775.0
2024-02-15 11:35:00,67.48,67.62,67.47,67.57,48881.0,67.2031,67.3425,67.1932,67.2927,48881.0
2024-02-15 11:40:00,67.56,67.65,67.54,67.62,48412.0,67.2828,67.3724,67.2629,67.3425,48412.0
2024-02-15 11:45:00,67.62,67.72,67.58,67.7,33035.0,67.3425,67.4421,67.3027,67.4222,33035.0
2024-02-15 11:50:00,67.69,67.77,67.56,67.73,37736.0,67.4123,67.4919,67.2828,67.4521,37736.0
2024-02-15 11:55:00,67.74,67.76,67.57,67.72,37107.0,67.462,67.482,67.2927,67.4421,37107.0
2024-02-15 12:00:00,67.73,67.78,67.64,67.69,39915.0,67.4521,67.5019,67.3625,67.4123,39915.0
2024-02-15 12:05:00,67.7,67.77,67.68,67.76,27075.0,67.4222,67.4919,67.4023,67.482,27075.0
2024-02-15 12:10:00,67.74,67.9,67.72,67.84,39128.0,67.462,67.6214,67.4421,67.5616,39128.0
2024-02-15 12:15:00,67.84,67.89,67.79,67.81,30539.0,67.5616,67.6114,67.5118,67.5318,30539.0
2024-02-15 12:20:00,67.8,67.88,67.78,67.88,26317.0,67.5218,67.6015,67.5019,67.6015,26317.0
2024-02-15 12:25:00,67.89,67.99,67.87,67.95,41996.0,67.6114,67.711,67.5915,67.6712,41996.0
2024-02-15 12:30:00,67.94,68.03,67.9,68.02,35680.0,67.6612,67.7509,67.6214,67.7409,35680.0
2024-02-15 12:35:00,68.02,68.04,67.96,68.0,27987.0,67.7409,67.7608,67.6811,67.721,27987.0
2024-02-15 12:40:00,68.0,68.01,67.83,67.95,50078.0,67.721,67.7309,67.5517,67.6712,50078.0
2024-02-15 12:45:00,67.95,68.01,67.75,67.82,30728.0,67.6712,67.7309,67.472,67.5417,30728.0
2024-02-15 12:50:00,67.83,67.9,67.76,67.77,25975.0,67.5517,67.6214,67.482,67.4919,25975.0
2024-02-15 12:55:00,67.77,67.78,67.61,67.64,46394.0,67.4919,67.5019,67.3326,67.3625,46394.0
2024-02-15 13:00:00,67.62,67.72,67.6,67.64,48804.0,67.3425,67.4421,67.3226,67.3625,48804.0
2024-02-15 13:05:00,67.65,67.79,67.64,67.79,48500.0,67.3724,67.5118,67.3625,67.5118,48500.0
2024-02-15 13:10:00,67.78,67.85,67.69,67.75,62124.0,67.5019,67.5716,67.4123,67.472,62124.0
2024-02-15 13:15:00,67.74,68.05,67.73,68.04,59275.0,67.462,67.7708,67.4521,67.7608,59275.0
2024-02-15 13:20:00,68.04,68.06,67.86,67.95,57100.0,67.7608,67.7807,67.5816,67.6712,57100.0
2024-02-15 13:25:00,67.95,68.11,67.9,68.06,64762.0,67.6712,67.8305,67.6214,67.7807,64762.0
2024-02-15 13:30:00,68.06,68.16,68.02,68.1,59548.0,67.7807,67.8803,67.7409,67.8206,59548.0
2024-02-15 13:35:00,68.11,68.27,68.02,68.25,115625.0,67.8305,67.9899,67.7409,67.97,115625.0
2024-02-15 13:40:00,68.25,68.32,68.09,68.17,79904.0,67.97,68.0397,67.8106,67.8903,79904.0
2024-02-15 13:45:00,68.17,68.23,68.11,68.18,51444.0,67.8903,67.95,67.8305,67.9002,51444.0
2024-02-15 13:50:00,68.17,68.23,68.11,68.12,49440.0,67.8903,67.95,67.8305,67.8405,49440.0
2024-02-15 13:55:00,68.14,68.21,68.03,68.17,53534.0,67.8604,67.9301,67.7509,67.8903,53534.0
2024-02-15 14:00:00,68.17,68.22,68.08,68.18,50693.0,67.8903,67.9401,67.8006,67.9002,50693.0
2024-02-15 14:05:00,68.18,68.34,68.13,68.25,61925.0,67.9002,68.0596,67.8504,67.97,61925.0
2024-02-15 14:10:00,68.26,68.26,68.0,68.09,48075.0,67.9799,67.9799,67.721,67.8106,48075.0
2024-02-15 14:15:00,68.09,68.25,68.06,68.25,53540.0,67.8106,67.97,67.7807,67.97,53540.0
2024-02-15 14:20:00,68.27,68.29,68.18,68.29,52557.0,67.9899,68.0098,67.9002,68.0098,52557.0
2024-02-15 14:25:00,68.3,68.3,68.16,68.23,52431.0,68.0197,68.0197,67.8803,67.95,52431.0
2024-02-15 14:30:00,68.23,68.36,68.18,68.34,58080.0,67.95,68.0795,67.9002,68.0596,58080.0
2024-02-15 14:35:00,68.35,68.36,68.12,68.13,50892.0,68.0695,68.0795,67.8405,67.8504,50892.0
2024-02-15 14:40:00,68.12,68.19,68.08,68.12,71263.0,67.8405,67.9102,67.8006,67.8405,71263.0
2024-02-15 14:45:00,68.13,68.27,68.11,68.19,57142.0,67.8504,67.9899,67.8305,67.9102,57142.0
2024-02-15 14:50:00,68.2,68.21,68.1,68.11,53179.0,67.9202,67.9301,67.8206,67.8305,53179.0
2024-02-15 14:55:00,68.12,68.15,67.83,67.84,92764.0,67.8405,67.8704,67.5517,67.5616,92764.0
2024-02-15 15:00:00,67.84,67.88,67.73,67.83,81298.0,67.5616,67.6015,67.4521,67.5517,81298.0
2024-02-15 15:05:00,67.83,67.85,67.64,67.66,81818.0,67.5517,67.5716,67.3625,67.3824,81818.0
2024-02-15 15:10:00,67.66,67.86,67.65,67.81,74368.0,67.3824,67.5816,67.3724,67.5318,74368.0
2024-02-15 15:15:00,67.8,67.83,67.52,67.58,105757.0,67.5218,67.5517,67.2429,67.3027,105757.0
2024-02-15 15:20:00,67.58,67.7,67.44,67.47,105832.0,67.3027,67.4222,67.1633,67.1932,105832.0
2024-02-15 15:25:00,67.48,67.78,67.47,67.73,89463.0,67.2031,67.5019,67.1932,67.4521,89463.0
2024-02-15 15:30:00,67.73,67.82,67.57,67.61,121307.0,67.4521,67.5417,67.2927,67.3326,121307.0
2024-02-15 15:35:00,67.6,67.6,67.37,67.41,185869.0,67.3226,67.3226,67.0936,67.1334,185869.0
2024-02-15 15:40:00,67.41,67.55,67.34,67.51,178076.0,67.1334,67.2728,67.0637,67.233,178076.0
2024-02-15 15:45:00,67.5,67.54,67.28,67.28,143003.0,67.223,67.2629,67.0039,67.0039,143003.0
2024-02-15 15:50:00,67.28,67.59,67.28,67.59,383868.0,67.0039,67.3127,67.0039,67.3127,383868.0
2024-02-15 15:55:00,67.59,67.6,67.37,67.41,704565.0,67.3127,67.3226,67.0936,67.1334,704565.0
2024-02-16 09:30:00,67.29,67.89,66.91,67.86,270661.0,67.0139,67.6114,66.6355,67.5816,270661.0
2024-02-16 09:35:00,67.83,68.17,67.56,67.59,143652.0,67.5517,67.8903,67.2828,67.3127,143652.0
2024-02-16 09:40:00,67.58,67.67,67.16,67.2,112518.0,67.3027,67.3923,66.8844,66.9243,112518.0
2024-02-16 09:45:00,67.18,67.33,66.84,66.86,139246.0,66.9043,67.0537,66.5657,66.5857,139246.0
2024-02-16 09:50:00,66.87,66.93,66.41,66.42,179278.0,66.5956,66.6554,66.1375,66.1475,179278.0
2024-02-16 09:55:00,66.44,66.66,66.33,66.65,134720.0,66.1674,66.3865,66.0578,66.3765,134720.0
2024-02-16 10:00:00,66.63,66.63,66.23,66.34,286830.0,66.3566,66.3566,65.9582,66.0678,286830.0
2024-02-16 10:05:00,66.35,66.39,66.21,66.28,261682.0,66.0777,66.1176,65.9383,66.008,261682.0
2024-02-16 10:10:00,66.26,66.34,66.17,66.21,317996.0,65.9881,66.0678,65.8985,65.9383,317996.0
2024-02-16 10:15:00,66.2,66.63,66.18,66.5,193366.0,65.9284,66.3566,65.9084,66.2271,193366.0
2024-02-16 10:20:00,66.5,66.53,66.24,66.26,99702.0,66.2271,66.257,65.9682,65.9881,99702.0
2024-02-16 10:25:00,66.25,66.25,65.96,66.09,196206.0,65.9782,65.9782,65.6893,65.8188,196206.0
2024-02-16 10:30:00,66.07,66.27,65.99,66.21,150403.0,65.7989,65.9981,65.7192,65.9383,150403.0
2024-02-16 10:35:00,66.23,66.56,66.15,66.54,81134.0,65.9582,66.2869,65.8786,66.267,81134.0
2024-02-16 10:40:00,66.53,66.6,66.46,66.51,85596.0,66.257,66.3267,66.1873,66.2371,85596.0
2024-02-16 10:45:00,66.51,66.63,66.41,66.42,95718.0,66.2371,66.3566,66.1375,66.1475,95718.0
2024-02-16 10:50:00,66.43,66.62,66.43,66.58,70069.0,66.1574,66.3466,66.1574,66.3068,70069.0
2024-02-16 10:55:00,66.59,66.59,66.45,66.59,119184.0,66.3168,66.3168,66.1773,66.3168,119184.0
2024-02-16 11:00:00,66.6,66.78,66.54,66.68,68156.0,66.3267,66.506,66.267,66.4064,68156.0
2024-02-16 11:05:00,66.68,66.79,66.5,66.65,79637.0,66.4064,66.5159,66.2271,66.3765,79637.0
2024-02-16 11:10:00,66.65,66.87,66.53,66.81,89843.0,66.3765,66.5956,66.257,66.5359,89843.0
2024-02-16 11:15:00,66.82,66.92,66.78,66.84,90806.0,66.5458,66.6454,66.506,66.5657,90806.0
2024-02-16 11:20:00,66.84,66.97,66.83,66.92,63776.0,66.5657,66.6952,66.5558,66.6454,63776.0
2024-02-16 11:25:00,66.91,66.92,66.73,66.8,58712.0,66.6355,66.6454,66.4562,66.5259,58712.0
2024-02-16 11:30:00,66.79,66.96,66.78,66.95,54668.0,66.5159,66.6852,66.506,66.6753,54668.0
2024-02-16 11:35:00,66.95,66.95,66.83,66.88,42865.0,66.6753,66.6753,66.5558,66.6056,42865.0
2024-02-16 11:40:00,66.87,66.94,66.74,66.76,97534.0,66.5956,66.6653,66.4661,66.4861,97534.0
2024-02-16 11:45:00,66.77,66.79,66.62,66.66,85766.0,66.496,66.5159,66.3466,66.3865,85766.0
2024-02-16 11:50:00,66.67,66.73,66.6,66.64,54097.0,66.3964,66.4562,66.3267,66.3666,54097.0
2024-02-16 11:55:00,66.63,66.88,66.6,66.78,75797.0,66.3566,66.6056,66.3267,66.506,75797.0
2024-02-16 12:00:00,66.78,66.78,66.58,66.67,91049.0,66.506,66.506,66.3068,66.3964,91049.0
2024-02-16 12:05:00,66.66,66.66,66.51,66.52,57725.0,66.3865,66.3865,66.2371,66.2471,57725.0
2024-02-16 12:10:00,66.52,66.57,66.44,66.51,59322.0,66.2471,66.2968,66.1674,66.2371,59322.0
2024-02-16 12:15:00,66.5,66.57,66.47,66.52,53955.0,66.2271,66.2968,66.1973,66.2471,53955.0
2024-02-16 12:20:00,66.53,66.82,66.53,66.82,37561.0,66.257,66.5458,66.257,66.5458,37561.0
2024-02-16 12:25:00,66.82,66.91,66.75,66.89,33977.0,66.5458,66.6355,66.4761,66.6155,33977.0
2024-02-16 12:30:00,66.89,66.92,66.82,66.84,40076.0,66.6155,66.6454,66.5458,66.5657,40076.0
2024-02-16 12:35:00,66.84,66.89,66.74,66.81,41869.0,66.5657,66.6155,66.4661,66.5359,41869.0
2024-02-16 12:40:00,66.81,66.87,66.76,66.85,30698.0,66.5359,66.5956,66.4861,66.5757,30698.0
2024-02-16 12:45:00,66.84,66.92,66.83,66.92,44518.0,66.5657,66.6454,66.5558,66.6454,44518.0
2024-02-16 12:50:00,66.92,66.93,66.82,66.92,44628.0,66.6454,66.6554,66.5458,66.6454,44628.0
2024-02-16 12:55:00,66.92,66.95,66.86,66.92,41831.0,66.6454,66.6753,66.5857,66.6454,41831.0
2024-02-16 13:00:00,66.92,66.92,66.66,66.67,47254.0,66.6454,66.6454,66.3865,66.3964,47254.0
2024-02-16 13:05:00,66.67,66.73,66.6,66.7,56410.0,66.3964,66.4562,66.3267,66.4263,56410.0
2024-02-16 13:10:00,66.69,66.7,66.55,66.67,57908.0,66.4164,66.4263,66.2769,66.3964,57908.0
2024-02-16 13:15:00,66.67,66.78,66.62,66.63,47850.0,66.3964,66.506,66.3466,66.3566,47850.0
2024-02-16 13:20:00,66.62,66.79,66.57,66.76,44444.0,66.3466,66.5159,66.2968,66.4861,44444.0
2024-02-16 13:25:00,66.77,66.84,66.73,66.8,41186.0,66.496,66.5657,66.4562,66.5259,41186.0
2024-02-16 13:30:00,66.8,66.86,66.74,66.84,40638.0,66.5259,66.5857,66.4661,66.5657,40638.0
2024-02-16 13:35:00,66.84,66.95,66.81,66.94,36825.0,66.5657,66.6753,66.5359,66.6653,36825.0
2024-02-16 13:40:00,66.92,67.13,66.91,67.09,84380.0,66.6454,66.8545,66.6355,66.8147,84380.0
2024-02-16 13:45:00,67.09,67.14,67.03,67.07,72451.0,66.8147,66.8645,66.755,66.7948,72451.0
2024-02-16 13:50:00,67.08,67.12,66.94,66.95,40495.0,66.8048,66.8446,66.6653,66.6753,40495.0
2024-02-16 13:55:00,66.95,67.01,66.91,66.95,27870.0,66.6753,66.735,66.6355,66.6753,27870.0
2024-02-16 14:00:00,66.95,67.06,66.94,67.01,37462.0,66.6753,66.7848,66.6653,66.735,37462.0
2024-02-16 14:05:00,67.02,67.09,67.0,67.06,36451.0,66.745,66.8147,66.7251,66.7848,36451.0
2024-02-16 14:10:00,67.06,67.1,67.03,67.05,31684.0,66.7848,66.8247,66.755,66.7749,31684.0
2024-02-16 14:15:00,67.04,67.05,66.99,66.99,34816.0,66.7649,66.7749,66.7151,66.7151,34816.0
2024-02-16 14:20:00,67.0,67.03,66.92,66.98,42611.0,66.7251,66.755,66.6454,66.7052,42611.0
2024-02-16 14:25:00,66.98,67.04,66.97,67.01,54035.0,66.7052,66.7649,66.6952,66.735,54035.0
2024-02-16 14:30:00,67.01,67.13,66.96,67.08,103746.0,66.735,66.8545,66.6852,66.8048,103746.0
2024-02-16 14:35:00,67.08,67.09,66.91,66.91,47976.0,66.8048,66.8147,66.6355,66.6355,47976.0
2024-02-16 14:40:00,66.91,66.97,66.84,66.87,39370.0,66.6355,66.6952,66.5657,66.5956,39370.0
2024-02-16 14:45:00,66.86,66.87,66.43,66.49,108940.0,66.5857,66.5956,66.1574,66.2172,108940.0
2024-02-16 14:50:00,66.5,66.51,66.33,66.38,60538.0,66.2271,66.2371,66.0578,66.1076,60538.0
2024-02-16 14:55:00,66.39,66.44,66.33,66.4,63023.0,66.1176,66.1674,66.0578,66.1275,63023.0
2024-02-16 15:00:00,66.4,66.44,66.22,66.25,91182.0,66.1275,66.1674,65.9483,65.9782,91182.0
2024-02-16 15:05:00,66.25,66.33,66.23,66.31,58896.0,65.9782,66.0578,65.9582,66.0379,58896.0
2024-02-16 15:10:00,66.3,66.33,66.13,66.25,68557.0,66.028,66.0578,65.8587,65.9782,68557.0
2024-02-16 15:15:00,66.24,66.35,66.18,66.34,72634.0,65.9682,66.0777,65.9084,66.0678,72634.0
2024-02-16 15:20:00,66.35,66.42,66.32,66.35,66739.0,66.0777,66.1475,66.0479,66.0777,66739.0
2024-02-16 15:25:00,66.36,66.42,66.35,66.36,60118.0,66.0877,66.1475,66.0777,66.0877,60118.0
2024-02-16 15:30:00,66.36,66.36,66.19,66.31,79444.0,66.0877,66.0877,65.9184,66.0379,79444.0
2024-02-16 15:35:00,66.31,66.35,66.21,66.23,76090.0,66.0379,66.0777,65.9383,65.9582,76090.0
2024-02-16 15:40:00,66.23,66.26,66.1,66.16,153729.0,65.9582,65.9881,65.8288,65.8885,153729.0
2024-02-16 15:45:00,66.16,66.3,66.14,66.23,129124.0,65.8885,66.028,65.8686,65.9582,129124.0
2024-02-16 15:50:00,66.24,66.4,66.21,66.4,219514.0,65.9682,66.1275,65.9383,66.1275,219514.0
2024-02-16 15:55:00,66.39,66.39,66.23,66.3,720259.0,66.1176,66.1176,65.9582,66.028,720259.0
2024-02-20 09:30:00,65.75,66.08,65.45,65.76,431784.0,65.4802,65.8089,65.1814,65.4902,431784.0
2024-02-20 09:35:00,65.8,65.9,65.14,65.23,334547.0,65.53,65.6296,64.8727,64.9623,334547.0
2024-02-20 09:40:00,65.24,65.24,64.31,64.54,258860.0,64.9723,64.9723,64.0461,64.2752,258860.0
2024-02-20 09:45:00,64.52,64.98,64.42,64.85,132495.0,64.2553,64.7134,64.1557,64.5839,132495.0
2024-02-20 09:50:00,64.86,64.86,64.4,64.47,154161.0,64.5939,64.5939,64.1357,64.2055,154161.0
2024-02-20 09:55:00,64.49,64.66,64.44,64.45,163769.0,64.2254,64.3947,64.1756,64.1855,163769.0
2024-02-20 10:00:00,64.46,64.52,64.25,64.26,177411.0,64.1955,64.2553,63.9864,63.9963,177411.0
2024-02-20 10:05:00,64.26,64.26,63.84,63.86,174677.0,63.9963,63.9963,63.578,63.598,174677.0
2024-02-20 10:10:00,63.86,64.07,63.73,63.81,142881.0,63.598,63.8071,63.4685,63.5482,142881.0
2024-02-20 10:15:00,63.81,64.09,63.79,63.95,96060.0,63.5482,63.827,63.5283,63.6876,96060.0
2024-02-20 10:20:00,63.93,64.02,63.76,63.76,98159.0,63.6677,63.7573,63.4984,63.4984,98159.0
2024-02-20 10:25:00,63.75,63.77,63.61,63.63,176191.0,63.4884,63.5083,63.349,63.3689,176191.0
2024-02-20 10:30:00,63.64,63.92,63.53,63.82,165510.0,63.3789,63.6577,63.2693,63.5581,165510.0
2024-02-20 10:35:00,63.83,63.89,63.68,63.74,133130.0,63.5681,63.6278,63.4187,63.4785,133130.0
2024-02-20 10:40:00,63.73,63.92,63.73,63.77,152804.0,63.4685,63.6577,63.4685,63.5083,152804.0
2024-02-20 10:45:00,63.75,64.1,63.73,64.02,113669.0,63.4884,63.837,63.4685,63.7573,113669.0
2024-02-20 10:50:00,64.01,64.22,63.98,64.22,69932.0,63.7474,63.9565,63.7175,63.9565,69932.0
2024-02-20 10:55:00,64.22,64.46,64.19,64.41,55772.0,63.9565,64.1955,63.9266,64.1457,55772.0
2024-02-20 11:00:00,64.42,64.65,64.39,64.55,73630.0,64.1557,64.3847,64.1258,64.2851,73630.0
2024-02-20 11:05:00,64.55,64.61,64.34,64.36,46581.0,64.2851,64.3449,64.076,64.0959,46581.0
2024-02-20 11:10:00,64.36,64.53,64.32,64.41,45724.0,64.0959,64.2652,64.0561,64.1457,45724.0
2024-02-20 11:15:00,64.42,64.53,64.39,64.47,38278.0,64.1557,64.2652,64.1258,64.2055,38278.0
2024-02-20 11:20:00,64.45,64.54,64.37,64.44,31182.0,64.1855,64.2752,64.1059,64.1756,31182.0
2024-02-20 11:25:00,64.44,64.53,64.4,64.53,39663.0,64.1756,64.2652,64.1357,64.2652,39663.0
2024-02-20 11:30:00,64.54,64.54,64.23,64.3,83122.0,64.2752,64.2752,63.9664,64.0362,83122.0
2024-02-20 11:35:00,64.3,64.35,64.23,64.25,43678.0,64.0362,64.086,63.9664,63.9864,43678.0
2024-02-20 11:40:00,64.24,64.41,64.24,64.33,54315.0,63.9764,64.1457,63.9764,64.066,54315.0
2024-02-20 11:45:00,64.34,64.4,64.21,64.26,37176.0,64.076,64.1357,63.9465,63.9963,37176.0
2024-02-20 11:50:00,64.27,64.32,64.12,64.12,49205.0,64.0063,64.0561,63.8569,63.8569,49205.0
2024-02-20 11:55:00,64.11,64.18,64.05,64.12,31150.0,63.8469,63.9167,63.7872,63.8569,31150.0
2024-02-20 12:00:00,64.1,64.19,63.98,64.06,69087.0,63.837,63.9266,63.7175,63.7971,69087.0
2024-02-20 12:05:00,64.06,64.12,63.89,63.93,67538.0,63.7971,63.8569,63.6278,63.6677,67538.0
2024-02-20 12:10:00,63.91,64.03,63.84,63.89,67826.0,63.6478,63.7673,63.578,63.6278,67826.0
2024-02-20 12:15:00,63.88,63.91,63.74,63.85,54980.0,63.6179,63.6478,63.4785,63.588,54980.0
2024-02-20 12:20:00,63.84,63.91,63.79,63.8,58004.0,63.578,63.6478,63.5283,63.5382,58004.0
2024-02-20 12:25:00,63.82,63.88,63.78,63.87,51537.0,63.5581,63.6179,63.5183,63.6079,51537.0
2024-02-20 12:30:00,63.86,63.98,63.84,63.98,71010.0,63.598,63.7175,63.578,63.7175,71010.0
2024-02-20 12:35:00,64.0,64.01,63.67,63.71,264467.0,63.7374,63.7474,63.4087,63.4486,264467.0
2024-02-20 12:40:00,63.71,64.01,63.7,63.97,57148.0,63.4486,63.7474,63.4386,63.7075,57148.0
2024-02-20 12:45:00,63.96,64.0,63.87,63.9,36244.0,63.6976,63.7374,63.6079,63.6378,36244.0
2024-02-20 12:50:00,63.91,64.03,63.86,63.98,44686.0,63.6478,63.7673,63.598,63.7175,44686.0
2024-02-20 12:55:00,64.0,64.06,63.95,63.98,38919.0,63.7374,63.7971,63.6876,63.7175,38919.0
2024-02-20 13:00:00,64.01,64.12,63.98,63.98,38089.0,63.7474,63.8569,63.7175,63.7175,38089.0
2024-02-20 13:05:00,63.99,64.1,63.94,64.08,105932.0,63.7274,63.837,63.6776,63.8171,105932.0
2024-02-20 13:10:00,64.07,64.15,64.01,64.14,49849.0,63.8071,63.8868,63.7474,63.8768,49849.0
2024-02-20 13:15:00,64.14,64.22,64.0,64.2,53623.0,63.8768,63.9565,63.7374,63.9366,53623.0
2024-02-20 13:20:00,64.19,64.28,64.17,64.2,36544.0,63.9266,64.0162,63.9067,63.9366,36544.0
2024-02-20 13:25:00,64.19,64.24,63.96,64.01,143375.0,63.9266,63.9764,63.6976,63.7474,143375.0
2024-02-20 13:30:00,64.0,64.08,63.86,63.94,84778.0,63.7374,63.8171,63.598,63.6776,84778.0
2024-02-20 13:35:00,63.94,63.99,63.88,63.96,70351.0,63.6776,63.7274,63.6179,63.6976,70351.0
2024-02-20 13:40:00,63.95,64.1,63.93,64.08,80134.0,63.6876,63.837,63.6677,63.8171,80134.0
2024-02-20 13:45:00,64.08,64.2,64.07,64.12,49518.0,63.8171,63.9366,63.8071,63.8569,49518.0
2024-02-20 13:50:00,64.13,64.16,64.06,64.14,30527.0,63.8669,63.8967,63.7971,63.8768,30527.0
2024-02-20 13:55:00,64.13,64.32,64.12,64.24,107882.0,63.8669,64.0561,63.8569,63.9764,107882.0
2024-02-20 14:00:00,64.24,64.35,64.17,64.17,110466.0,63.9764,64.086,63.9067,63.9067,110466.0
2024-02-20 14:05:00,64.18,64.27,64.16,64.24,30220.0,63.9167,64.0063,63.8967,63.9764,30220.0
2024-02-20 14:10:00,64.25,64.27,64.17,64.2,43246.0,63.9864,64.0063,63.9067,63.9366,43246.0
2024-02-20 14:15:00,64.19,64.31,64.03,64.29,64169.0,63.9266,64.0461,63.7673,64.0262,64169.0
2024-02-20 14:20:00,64.28,64.28,64.09,64.14,37936.0,64.0162,64.0162,63.827,63.8768,37936.0
2024-02-20 14:25:00,64.14,64.27,64.09,64.25,49753.0,63.8768,64.0063,63.827,63.9864,49753.0
2024-02-20 14:30:00,64.24,64.27,64.13,64.14,45380.0,63.9764,64.0063,63.8669,63.8768,45380.0
2024-02-20 14:35:00,64.15,64.27,64.14,64.23,48756.0,63.8868,64.0063,63.8768,63.9664,48756.0
2024-02-20 14:40:00,64.23,64.32,64.21,64.27,89613.0,63.9664,64.0561,63.9465,64.0063,89613.0
2024-02-20 14:45:00,64.27,64.45,64.25,64.45,82014.0,64.0063,64.1855,63.9864,64.1855,82014.0
2024-02-20 14:50:00,64.45,64.47,64.28,64.32,54366.0,64.1855,64.2055,64.0162,64.0561,54366.0
2024-02-20 14:55:00,64.32,64.54,64.32,64.46,58004.0,64.0561,64.2752,64.0561,64.1955,58004.0
2024-02-20 15:00:00,64.47,64.54,64.41,64.45,46363.0,64.2055,64.2752,64.1457,64.1855,46363.0
2024-02-20 15:05:00,64.46,64.66,64.46,64.65,47704.0,64.1955,64.3947,64.1955,64.3847,47704.0
2024-02-20 15:10:00,64.66,64.72,64.57,64.57,48672.0,64.3947,64.4544,64.3051,64.3051,48672.0
2024-02-20 15:15:00,64.58,64.75,64.58,64.63,39371.0,64.315,64.4843,64.315,64.3648,39371.0
2024-02-20 15:20:00,64.63,64.72,64.57,64.6,47175.0,64.3648,64.4544,64.3051,64.3349,47175.0
2024-02-20 15:25:00,64.6,64.8,64.6,64.74,57035.0,64.3349,64.5341,64.3349,64.4744,57035.0
2024-02-20 15:30:00,64.74,64.79,64.5,64.57,101016.0,64.4744,64.5241,64.2353,64.3051,101016.0
2024-02-20 15:35:00,64.56,64.63,64.42,64.51,104433.0,64.2951,64.3648,64.1557,64.2453,104433.0
2024-02-20 15:40:00,64.52,64.68,64.51,64.66,92171.0,64.2553,64.4146,64.2453,64.3947,92171.0
2024-02-20 15:45:00,64.66,64.82,64.65,64.74,98513.0,64.3947,64.554,64.3847,64.4744,98513.0
2024-02-20 15:50:00,64.76,65.05,64.74,65.05,214811.0,64.4943,64.7831,64.4744,64.7831,214811.0
2024-02-20 15:55:00,65.03,65.12,64.92,65.07,531694.0,64.7632,64.8528,64.6536,64.803,531694.0
2024-02-21 09:30:00,64.45,64.65,64.15,64.38,203391.0,64.1855,64.3847,63.8868,64.1158,203391.0
2024-02-21 09:35:00,64.42,64.46,64.13,64.32,78992.0,64.1557,64.1955,63.8669,64.0561,78992.0
2024-02-21 09:40:00,64.32,64.47,64.01,64.25,54261.0,64.0561,64.2055,63.7474,63.9864,54261.0
2024-02-21 09:45:00,64.22,64.39,63.95,63.96,184884.0,63.9565,64.1258,63.6876,63.6976,184884.0
2024-02-21 09:50:00,63.98,64.1,63.86,64.01,99896.0,63.7175,63.837,63.598,63.7474,99896.0
2024-02-21 09:55:00,64.03,64.42,63.98,64.28,54217.0,63.7673,64.1557,63.7175,64.0162,54217.0
2024-02-21 10:00:00,64.3,64.55,64.01,64.52,80799.0,64.0362,64.2851,63.7474,64.2553,80799.0
2024-02-21 10:05:00,64.49,64.57,64.21,64.36,82294.0,64.2254,64.3051,63.9465,64.0959,82294.0
2024-02-21 10:10:00,64.37,64.39,64.18,64.32,59789.0,64.1059,64.1258,63.9167,64.0561,59789.0
2024-02-21 10:15:00,64.29,64.55,64.26,64.39,64584.0,64.0262,64.2851,63.9963,64.1258,64584.0
2024-02-21 10:20:00,64.37,64.5,64.26,64.4,51331.0,64.1059,64.2353,63.9963,64.1357,51331.0
2024-02-21 10:25:00,64.43,64.44,64.15,64.2,41644.0,64.1656,64.1756,63.8868,63.9366,41644.0
2024-02-21 10:30:00,64.2,64.25,64.02,64.16,89508.0,63.9366,63.9864,63.7573,63.8967,89508.0
2024-02-21 10:35:00,64.14,64.16,64.01,64.14,159555.0,63.8768,63.8967,63.7474,63.8768,159555.0
2024-02-21 10:40:00,64.13,64.25,64.04,64.09,65047.0,63.8669,63.9864,63.7772,63.827,65047.0
2024-02-21 10:45:00,64.1,64.17,64.03,64.09,52762.0,63.837,63.9067,63.7673,63.827,52762.0
2024-02-21 10:50:00,64.08,64.09,63.98,64.06,40917.0,63.8171,63.827,63.7175,63.7971,40917.0
2024-02-21 10:55:00,64.05,64.16,64.02,64.05,42223.0,63.7872,63.8967,63.7573,63.7872,42223.0
2024-02-21 11:00:00,64.04,64.16,64.01,64.11,91001.0,63.7772,63.8967,63.7474,63.8469,91001.0
2024-02-21 11:05:00,64.12,64.51,64.09,64.44,124960.0,63.8569,64.2453,63.827,64.1756,124960.0
2024-02-21 11:10:00,64.44,64.79,64.43,64.76,37605.0,64.1756,64.5241,64.1656,64.4943,37605.0
2024-02-21 11:15:00,64.77,64.79,64.58,64.67,42341.0,64.5042,64.5241,64.315,64.4046,42341.0
2024-02-21 11:20:00,64.67,64.77,64.67,64.67,32075.0,64.4046,64.5042,64.4046,64.4046,32075.0
2024-02-21 11:25:00,64.68,64.68,64.48,64.49,21136.0,64.4146,64.4146,64.2154,64.2254,21136.0
2024-02-21 11:30:00,64.48,64.58,64.43,64.49,33200.0,64.2154,64.315,64.1656,64.2254,33200.0
2024-02-21 11:35:00,64.48,64.52,64.38,64.43,28812.0,64.2154,64.2553,64.1158,64.1656,28812.0
2024-02-21 11:40:00,64.42,64.42,64.28,64.34,33239.0,64.1557,64.1557,64.0162,64.076,33239.0
2024-02-21 11:45:00,64.34,64.42,64.3,64.41,32553.0,64.076,64.1557,64.0362,64.1457,32553.0
2024-02-21 11:50:00,64.42,64.58,64.42,64.54,38882.0,64.1557,64.315,64.1557,64.2752,38882.0
2024-02-21 11:55:00,64.55,64.62,64.52,64.61,23557.0,64.2851,64.3548,64.2553,64.3449,23557.0
2024-02-21 12:00:00,64.62,64.64,64.52,64.52,46883.0,64.3548,64.3748,64.2553,64.2553,46883.0
2024-02-21 12:05:00,64.51,64.51,64.27,64.31,43180.0,64.2453,64.2453,64.0063,64.0461,43180.0
2024-02-21 12:10:00,64.31,64.31,64.17,64.24,49061.0,64.0461,64.0461,63.9067,63.9764,49061.0
2024-02-21 12:15:00,64.25,64.37,64.2,64.35,97886.0,63.9864,64.1059,63.9366,64.086,97886.0
2024-02-21 12:20:00,64.36,64.44,64.33,64.37,76820.0,64.0959,64.1756,64.066,64.1059,76820.0
2024-02-21 12:25:00,64.38,64.46,64.34,64.46,31496.0,64.1158,64.1955,64.076,64.1955,31496.0
2024-02-21 12:30:00,64.46,64.5,64.34,64.37,29738.0,64.1955,64.2353,64.076,64.1059,29738.0
2024-02-21 12:35:00,64.37,64.52,64.33,64.45,32888.0,64.1059,64.2553,64.066,64.1855,32888.0
2024-02-21 12:40:00,64.43,64.48,64.39,64.45,45981.0,64.1656,64.2154,64.1258,64.1855,45981.0
2024-02-21 12:45:00,64.45,64.54,64.42,64.48,17038.0,64.1855,64.2752,64.1557,64.2154,17038.0
2024-02-21 12:50:00,64.48,64.57,64.45,64.5,33512.0,64.2154,64.3051,64.1855,64.2353,33512.0
2024-02-21 12:55:00,64.5,64.63,64.47,64.61,23744.0,64.2353,64.3648,64.2055,64.3449,23744.0
2024-02-21 13:00:00,64.61,64.61,64.32,64.4,44105.0,64.3449,64.3449,64.0561,64.1357,44105.0
2024-02-21 13:05:00,64.41,64.58,64.37,64.58,39836.0,64.1457,64.315,64.1059,64.315,39836.0
2024-02-21 13:10:00,64.59,64.76,64.57,64.71,24374.0,64.325,64.4943,64.3051,64.4445,24374.0
2024-02-21 13:15:00,64.72,64.77,64.67,64.69,46605.0,64.4544,64.5042,64.4046,64.4246,46605.0
2024-02-21 13:20:00,64.66,64.73,64.63,64.7,23776.0,64.3947,64.4644,64.3648,64.4345,23776.0
2024-02-21 13:25:00,64.67,64.69,64.5,64.53,36616.0,64.4046,64.4246,64.2353,64.2652,36616.0
2024-02-21 13:30:00,64.54,64.61,64.47,64.5,30069.0,64.2752,64.3449,64.2055,64.2353,30069.0
2024-02-21 13:35:00,64.5,64.57,64.48,64.56,37669.0,64.2353,64.3051,64.2154,64.2951,37669.0
2024-02-21 13:40:00,64.56,64.59,64.47,64.56,24130.0,64.2951,64.325,64.2055,64.2951,24130.0
2024-02-21 13:45:00,64.56,64.61,64.51,64.61,38955.0,64.2951,64.3449,64.2453,64.3449,38955.0
2024-02-21 13:50:00,64.6,64.6,64.45,64.46,72702.0,64.3349,64.3349,64.1855,64.1955,72702.0
2024-02-21 13:55:00,64.46,64.52,64.44,64.52,35020.0,64.1955,64.2553,64.1756,64.2553,35020.0
2024-02-21 14:00:00,64.52,64.75,64.38,64.66,104330.0,64.2553,64.4843,64.1158,64.3947,104330.0
2024-02-21 14:05:00,64.66,64.78,64.63,64.75,29482.0,64.3947,64.5142,64.3648,64.4843,29482.0
2024-02-21 14:10:00,64.74,64.85,64.7,64.72,46910.0,64.4744,64.5839,64.4345,64.4544,46910.0
2024-02-21 14:15:00,64.7,64.79,64.64,64.69,43069.0,64.4345,64.5241,64.3748,64.4246,43069.0
2024-02-21 14:20:00,64.7,64.78,64.49,64.49,54732.0,64.4345,64.5142,64.2254,64.2254,54732.0
2024-02-21 14:25:00,64.5,64.55,64.36,64.5,44573.0,64.2353,64.2851,64.0959,64.2353,44573.0
2024-02-21 14:30:00,64.49,64.56,64.4,64.4,42208.0,64.2254,64.2951,64.1357,64.1357,42208.0
2024-02-21 14:35:00,64.4,64.47,64.35,64.46,46423.0,64.1357,64.2055,64.086,64.1955,46423.0
2024-02-21 14:40:00,64.46,64.48,64.33,64.37,46718.0,64.1955,64.2154,64.066,64.1059,46718.0
2024-02-21 14:45:00,64.35,64.47,64.3,64.47,77152.0,64.086,64.2055,64.0362,64.2055,77152.0
2024-02-21 14:50:00,64.49,64.53,64.41,64.45,36647.0,64.2254,64.2652,64.1457,64.1855,36647.0
2024-02-21 14:55:00,64.46,64.58,64.46,64.51,32396.0,64.1955,64.315,64.1955,64.2453,32396.0
2024-02-21 15:00:00,64.5,64.54,64.4,64.42,39850.0,64.2353,64.2752,64.1357,64.1557,39850.0
2024-02-21 15:05:00,64.42,64.48,64.36,64.39,38859.0,64.1557,64.2154,64.0959,64.1258,38859.0
2024-02-21 15:10:00,64.4,64.55,64.4,64.52,38137.0,64.1357,64.2851,64.1357,64.2553,38137.0
2024-02-21 15:15:00,64.52,64.69,64.48,64.61,46142.0,64.2553,64.4246,64.2154,64.3449,46142.0
2024-02-21 15:20:00,64.62,64.78,64.57,64.77,44856.0,64.3548,64.5142,64.3051,64.5042,44856.0
2024-02-21 15:25:00,64.76,64.93,64.74,64.93,51223.0,64.4943,64.6636,64.4744,64.6636,51223.0
2024-02-21 15:30:00,64.94,65.03,64.85,65.01,95036.0,64.6735,64.7632,64.5839,64.7432,95036.0
2024-02-21 15:35:00,65.0,65.3,64.98,65.3,106548.0,64.7333,65.0321,64.7134,65.0321,106548.0
2024-02-21 15:40:00,65.3,65.35,65.07,65.12,168755.0,65.0321,65.0819,64.803,64.8528,168755.0
2024-02-21 15:45:00,65.13,65.24,65.02,65.22,120649.0,64.8628,64.9723,64.7532,64.9524,120649.0
2024-02-21 15:50:00,65.21,65.35,65.09,65.28,206948.0,64.9424,65.0819,64.8229,65.0121,206948.0
2024-02-21 15:55:00,65.28,65.55,65.27,65.55,439544.0,65.0121,65.281,65.0022,65.281,439544.0
2024-02-22 09:30:00,68.86,69.36,68.23,68.56,602068.0,68.5774,69.0754,67.95,68.2787,602068.0
2024-02-22 09:35:00,68.53,69.05,68.51,69.03,349614.0,68.2488,68.7667,68.2289,68.7468,349614.0
2024-02-22 09:40:00,69.03,69.14,68.75,69.01,205809.0,68.7468,68.8563,68.4679,68.7268,205809.0
2024-02-22 09:45:00,69.05,69.55,69.05,69.37,242821.0,68.7667,69.2646,68.7667,69.0854,242821.0
2024-02-22 09:50:00,69.4,69.68,68.81,69.1,309259.0,69.1152,69.3941,68.5277,68.8165,309259.0
2024-02-22 09:55:00,69.15,69.26,68.87,68.94,161153.0,68.8663,68.9758,68.5874,68.6571,161153.0
2024-02-22 10:00:00,68.95,69.05,68.71,68.86,200592.0,68.6671,68.7667,68.4281,68.5774,200592.0
2024-02-22 10:05:00,68.88,69.18,68.84,69.11,182293.0,68.5974,68.8961,68.5575,68.8264,182293.0
2024-02-22 10:10:00,69.11,69.23,68.98,69.22,191732.0,68.8264,68.9459,68.697,68.936,191732.0
2024-02-22 10:15:00,69.22,69.58,69.17,69.51,305850.0,68.936,69.2945,68.8862,69.2248,305850.0
2024-02-22 10:20:00,69.51,69.59,69.38,69.52,148727.0,69.2248,69.3045,69.0953,69.2347,148727.0
2024-02-22 10:25:00,69.52,69.73,69.35,69.69,147633.0,69.2347,69.4439,69.0654,69.404,147633.0
2024-02-22 10:30:00,69.7,69.84,69.62,69.83,213392.0,69.414,69.5534,69.3343,69.5435,213392.0
2024-02-22 10:35:00,69.84,69.87,69.7,69.76,158118.0,69.5534,69.5833,69.414,69.4738,158118.0
2024-02-22 10:40:00,69.77,69.9,69.69,69.74,126710.0,69.4837,69.6132,69.404,69.4538,126710.0
2024-02-22 10:45:00,69.74,69.76,69.41,69.44,179195.0,69.4538,69.4738,69.1252,69.1551,179195.0
2024-02-22 10:50:00,69.44,69.57,69.42,69.46,96780.0,69.1551,69.2845,69.1352,69.175,96780.0
2024-02-22 10:55:00,69.46,69.62,69.3,69.42,83759.0,69.175,69.3343,69.0156,69.1352,83759.0
2024-02-22 11:00:00,69.43,69.53,69.13,69.21,128067.0,69.1451,69.2447,68.8463,68.926,128067.0
2024-02-22 11:05:00,69.22,69.66,69.2,69.61,136501.0,68.936,69.3742,68.9161,69.3244,136501.0
2024-02-22 11:10:00,69.61,69.7,69.53,69.65,61387.0,69.3244,69.414,69.2447,69.3642,61387.0
2024-02-22 11:15:00,69.66,69.9,69.64,69.88,91147.0,69.3742,69.6132,69.3542,69.5933,91147.0
2024-02-22 11:20:00,69.87,69.88,69.77,69.85,66577.0,69.5833,69.5933,69.4837,69.5634,66577.0
2024-02-22 11:25:00,69.86,69.9,69.62,69.63,94325.0,69.5733,69.6132,69.3343,69.3443,94325.0
2024-02-22 11:30:00,69.63,69.96,69.63,69.93,112777.0,69.3443,69.6729,69.3443,69.6431,112777.0
2024-02-22 11:35:00,69.9,69.97,69.8,69.85,60725.0,69.6132,69.6829,69.5136,69.5634,60725.0
2024-02-22 11:40:00,69.86,69.86,69.71,69.8,74758.0,69.5733,69.5733,69.424,69.5136,74758.0
2024-02-22 11:45:00,69.82,69.82,69.64,69.69,81993.0,69.5335,69.5335,69.3542,69.404,81993.0
2024-02-22 11:50:00,69.7,69.71,69.55,69.56,81564.0,69.414,69.424,69.2646,69.2746,81564.0
2024-02-22 11:55:00,69.56,69.61,69.45,69.59,63321.0,69.2746,69.3244,69.165,69.3045,63321.0
2024-02-22 12:00:00,69.58,69.81,69.57,69.8,77171.0,69.2945,69.5236,69.2845,69.5136,77171.0
2024-02-22 12:05:00,69.8,69.97,69.8,69.97,81786.0,69.5136,69.6829,69.5136,69.6829,81786.0
2024-02-22 12:10:00,69.98,70.07,69.92,69.99,140500.0,69.6929,69.7825,69.6331,69.7028,140500.0
2024-02-22 12:15:00,69.99,70.08,69.92,70.07,102405.0,69.7028,69.7924,69.6331,69.7825,102405.0
2024-02-22 12:20:00,70.07,70.12,70.0,70.07,79550.0,69.7825,69.8323,69.7128,69.7825,79550.0
2024-02-22 12:25:00,70.07,70.19,70.02,70.17,100571.0,69.7825,69.902,69.7327,69.8821,100571.0
2024-02-22 12:30:00,70.17,70.26,69.95,70.09,111448.0,69.8821,69.9717,69.663,69.8024,111448.0
2024-02-22 12:35:00,70.08,70.33,70.08,70.25,71610.0,69.7924,70.0414,69.7924,69.9617,71610.0
2024-02-22 12:40:00,70.26,70.3,70.15,70.22,75491.0,69.9717,70.0115,69.8622,69.9319,75491.0
2024-02-22 12:45:00,70.23,70.28,70.11,70.17,52833.0,69.9418,69.9916,69.8223,69.8821,52833.0
2024-02-22 12:50:00,70.18,70.4,70.15,70.28,91767.0,69.892,70.1111,69.8622,69.9916,91767.0
2024-02-22 12:55:00,70.3,70.31,70.16,70.26,34966.0,70.0115,70.0215,69.8721,69.9717,34966.0
2024-02-22 13:00:00,70.25,70.28,70.1,70.15,74993.0,69.9617,69.9916,69.8124,69.8622,74993.0
2024-02-22 13:05:00,70.17,70.22,70.07,70.22,33000.0,69.8821,69.9319,69.7825,69.9319,33000.0
2024-02-22 13:10:00,70.21,70.22,69.93,69.95,36134.0,69.9219,69.9319,69.6431,69.663,36134.0
2024-02-22 13:15:00,69.94,70.1,69.94,70.01,34908.0,69.653,69.8124,69.653,69.7227,34908.0
2024-02-22 13:20:00,70.0,70.05,69.82,69.86,31514.0,69.7128,69.7626,69.5335,69.5733,31514.0
2024-02-22 13:25:00,69.84,69.97,69.81,69.87,41776.0,69.5534,69.6829,69.5236,69.5833,41776.0
2024-02-22 13:30:00,69.88,69.93,69.79,69.88,41156.0,69.5933,69.6431,69.5036,69.5933,41156.0
2024-02-22 13:35:00,69.89,69.94,69.81,69.87,42450.0,69.6032,69.653,69.5236,69.5833,42450.0
2024-02-22 13:40:00,69.88,70.02,69.88,69.99,100137.0,69.5933,69.7327,69.5933,69.7028,100137.0
2024-02-22 13:45:00,69.99,70.01,69.92,69.96,64281.0,69.7028,69.7227,69.6331,69.6729,64281.0
2024-02-22 13:50:00,69.95,69.96,69.82,69.92,35226.0,69.663,69.6729,69.5335,69.6331,35226.0
2024-02-22 13:55:00,69.94,69.95,69.85,69.93,28868.0,69.653,69.663,69.5634,69.6431,28868.0
2024-02-22 14:00:00,69.93,70.0,69.86,69.96,42355.0,69.6431,69.7128,69.5733,69.6729,42355.0
2024-02-22 14:05:00,69.96,70.08,69.93,69.97,102849.0,69.6729,69.7924,69.6431,69.6829,102849.0
2024-02-22 14:10:00,69.98,70.17,69.98,70.11,62563.0,69.6929,69.8821,69.6929,69.8223,62563.0
2024-02-22 14:15:00,70.1,70.24,70.06,70.22,43287.0,69.8124,69.9518,69.7725,69.9319,43287.0
2024-02-22 14:20:00,70.22,70.28,70.18,70.19,35663.0,69.9319,69.9916,69.892,69.902,35663.0
2024-02-22 14:25:00,70.19,70.21,70.05,70.17,33368.0,69.902,69.9219,69.7626,69.8821,33368.0
2024-02-22 14:30:00,70.17,70.17,70.02,70.08,56265.0,69.8821,69.8821,69.7327,69.7924,56265.0
2024-02-22 14:35:00,70.07,70.12,69.99,70.08,69782.0,69.7825,69.8323,69.7028,69.7924,69782.0
2024-02-22 14:40:00,70.08,70.09,69.92,69.96,31266.0,69.7924,69.8024,69.6331,69.6729,31266.0
2024-02-22 14:45:00,69.96,70.01,69.94,69.94,39675.0,69.6729,69.7227,69.653,69.653,39675.0
2024-02-22 14:50:00,69.93,69.96,69.86,69.96,39225.0,69.6431,69.6729,69.5733,69.6729,39225.0
2024-02-22 14:55:00,69.97,70.01,69.82,69.94,55692.0,69.6829,69.7227,69.5335,69.653,55692.0
2024-02-22 15:00:00,69.91,70.09,69.83,70.08,67357.0,69.6231,69.8024,69.5435,69.7924,67357.0
2024-02-22 15:05:00,70.08,70.23,70.07,70.2,81597.0,69.7924,69.9418,69.7825,69.912,81597.0
2024-02-22 15:10:00,70.2,70.37,70.16,70.37,98454.0,69.912,70.0813,69.8721,70.0813,98454.0
2024-02-22 15:15:00,70.37,70.38,70.24,70.29,85913.0,70.0813,70.0912,69.9518,70.0016,85913.0
2024-02-22 15:20:00,70.29,70.3,70.06,70.12,69858.0,70.0016,70.0115,69.7725,69.8323,69858.0
2024-02-22 15:25:00,70.12,70.12,69.89,69.91,87361.0,69.8323,69.8323,69.6032,69.6231,87361.0
2024-02-22 15:30:00,69.91,69.94,69.78,69.83,114138.0,69.6231,69.653,69.4937,69.5435,114138.0
2024-02-22 15:35:00,69.83,69.92,69.79,69.9,132122.0,69.5435,69.6331,69.5036,69.6132,132122.0
2024-02-22 15:40:00,69.9,70.01,69.85,69.88,136051.0,69.6132,69.7227,69.5634,69.5933,136051.0
2024-02-22 15:45:00,69.87,69.92,69.81,69.85,137712.0,69.5833,69.6331,69.5236,69.5634,137712.0
2024-02-22 15:50:00,69.84,70.04,69.82,69.9,364897.0,69.5534,69.7526,69.5335,69.6132,364897.0
2024-02-22 15:55:00,69.89,70.14,69.8,69.8,757028.0,69.6032,69.8522,69.5136,69.5136,757028.0
2024-02-23 09:30:00,69.92,70.38,69.8,70.07,176831.0,69.6331,70.0912,69.5136,69.7825,176831.0
2024-02-23 09:35:00,70.05,70.12,69.65,69.7,145601.0,69.7626,69.8323,69.3642,69.414,145601.0
2024-02-23 09:40:00,69.68,69.98,69.66,69.89,114240.0,69.3941,69.6929,69.3742,69.6032,114240.0
2024-02-23 09:45:00,69.88,69.88,69.12,69.18,116248.0,69.5933,69.5933,68.8364,68.8961,116248.0
2024-02-23 09:50:00,69.19,69.28,68.84,68.87,116431.0,68.9061,68.9957,68.5575,68.5874,116431.0
2024-02-23 09:55:00,68.89,68.91,68.36,68.5,121787.0,68.6073,68.6272,68.0795,68.2189,121787.0
2024-02-23 10:00:00,68.51,68.83,68.47,68.76,97964.0,68.2289,68.5476,68.189,68.4779,97964.0
2024-02-23 10:05:00,68.74,68.74,68.37,68.37,128712.0,68.4579,68.4579,68.0895,68.0895,128712.0
2024-02-23 10:10:00,68.36,68.58,68.27,68.39,63953.0,68.0795,68.2986,67.9899,68.1094,63953.0
2024-02-23 10:15:00,68.4,68.51,68.31,68.38,107192.0,68.1193,68.2289,68.0297,68.0994,107192.0
2024-02-23 10:20:00,68.39,68.49,68.08,68.25,79313.0,68.1094,68.209,67.8006,67.97,79313.0
2024-02-23 10:25:00,68.25,68.51,68.11,68.12,127310.0,67.97,68.2289,67.8305,67.8405,127310.0
2024-02-23 10:30:00,68.14,68.31,68.07,68.28,81426.0,67.8604,68.0297,67.7907,67.9998,81426.0
2024-02-23 10:35:00,68.3,68.63,68.2,68.61,79096.0,68.0197,68.3484,67.9202,68.3285,79096.0
2024-02-23 10:40:00,68.61,68.7,68.31,68.39,116041.0,68.3285,68.4181,68.0297,68.1094,116041.0
2024-02-23 10:45:00,68.4,68.6,68.38,68.55,67240.0,68.1193,68.3185,68.0994,68.2687,67240.0
2024-02-23 10:50:00,68.51,68.69,68.51,68.61,57711.0,68.2289,68.4081,68.2289,68.3285,57711.0
2024-02-23 10:55:00,68.62,68.66,68.12,68.15,74690.0,68.3384,68.3783,67.8405,67.8704,74690.0
2024-02-23 11:00:00,68.16,68.23,67.61,67.64,99935.0,67.8803,67.95,67.3326,67.3625,99935.0
2024-02-23 11:05:00,67.61,67.84,67.56,67.69,78693.0,67.3326,67.5616,67.2828,67.4123,78693.0
2024-02-23 11:10:00,67.7,67.82,67.56,67.71,80615.0,67.4222,67.5417,67.2828,67.4322,80615.0
2024-02-23 11:15:00,67.69,67.78,67.61,67.75,64857.0,67.4123,67.5019,67.3326,67.472,64857.0
2024-02-23 11:20:00,67.74,67.94,67.73,67.84,69935.0,67.462,67.6612,67.4521,67.5616,69935.0
2024-02-23 11:25:00,67.84,68.11,67.83,68.1,53118.0,67.5616,67.8305,67.5517,67.8206,53118.0
2024-02-23 11:30:00,68.08,68.09,67.9,68.07,49018.0,67.8006,67.8106,67.6214,67.7907,49018.0
2024-02-23 11:35:00,68.07,68.11,67.96,68.05,37552.0,67.7907,67.8305,67.6811,67.7708,37552.0
2024-02-23 11:40:00,68.05,68.05,67.94,68.04,32835.0,67.7708,67.7708,67.6612,67.7608,32835.0
2024-02-23 11:45:00,68.03,68.04,67.9,67.91,44710.0,67.7509,67.7608,67.6214,67.6313,44710.0
2024-02-23 11:50:00,67.92,68.06,67.88,68.0,42512.0,67.6413,67.7807,67.6015,67.721,42512.0
2024-02-23 11:55:00,68.01,68.19,68.0,68.19,35851.0,67.7309,67.9102,67.721,67.9102,35851.0
2024-02-23 12:00:00,68.19,68.25,68.13,68.2,42290.0,67.9102,67.97,67.8504,67.9202,42290.0
2024-02-23 12:05:00,68.21,68.34,68.14,68.26,46751.0,67.9301,68.0596,67.8604,67.9799,46751.0
2024-02-23 12:10:00,68.26,68.44,68.25,68.29,73404.0,67.9799,68.1592,67.97,68.0098,73404.0
2024-02-23 12:15:00,68.31,68.32,68.19,68.24,37745.0,68.0297,68.0397,67.9102,67.96,37745.0
2024-02-23 12:20:00,68.26,68.35,68.26,68.32,29793.0,67.9799,68.0695,67.9799,68.0397,29793.0
2024-02-23 12:25:00,68.33,68.33,68.08,68.13,41230.0,68.0496,68.0496,67.8006,67.8504,41230.0
2024-02-23 12:30:00,68.13,68.15,67.98,68.13,53195.0,67.8504,67.8704,67.7011,67.8504,53195.0
2024-02-23 12:35:00,68.11,68.28,68.06,68.26,33699.0,67.8305,67.9998,67.7807,67.9799,33699.0
2024-02-23 12:40:00,68.27,68.28,68.11,68.22,34710.0,67.9899,67.9998,67.8305,67.9401,34710.0
2024-02-23 12:45:00,68.22,68.36,68.22,68.36,29226.0,67.9401,68.0795,67.9401,68.0795,29226.0
2024-02-23 12:50:00,68.37,68.39,68.29,68.39,26522.0,68.0895,68.1094,68.0098,68.1094,26522.0
2024-02-23 12:55:00,68.38,68.48,68.36,68.48,36736.0,68.0994,68.199,68.0795,68.199,36736.0
2024-02-23 13:00:00,68.48,68.55,68.46,68.48,35753.0,68.199,68.2687,68.1791,68.199,35753.0
2024-02-23 13:05:00,68.47,68.56,68.44,68.47,23883.0,68.189,68.2787,68.1592,68.189,23883.0
2024-02-23 13:10:00,68.48,68.57,68.47,68.56,31407.0,68.199,68.2886,68.189,68.2787,31407.0
2024-02-23 13:15:00,68.54,68.58,68.47,68.56,41186.0,68.2588,68.2986,68.189,68.2787,41186.0
2024-02-23 13:20:00,68.56,68.61,68.54,68.61,15176.0,68.2787,68.3285,68.2588,68.3285,15176.0
2024-02-23 13:25:00,68.61,68.62,68.54,68.55,20917.0,68.3285,68.3384,68.2588,68.2687,20917.0
2024-02-23 13:30:00,68.56,68.61,68.44,68.59,28949.0,68.2787,68.3285,68.1592,68.3086,28949.0
2024-02-23 13:35:00,68.59,68.61,68.47,68.56,25366.0,68.3086,68.3285,68.189,68.2787,25366.0
2024-02-23 13:40:00,68.55,68.58,68.46,68.5,37573.0,68.2687,68.2986,68.1791,68.2189,37573.0
2024-02-23 13:45:00,68.5,68.55,68.45,68.53,23975.0,68.2189,68.2687,68.1691,68.2488,23975.0
2024-02-23 13:50:00,68.55,68.57,68.41,68.47,30299.0,68.2687,68.2886,68.1293,68.189,30299.0
2024-02-23 13:55:00,68.46,68.47,68.4,68.46,18868.0,68.1791,68.189,68.1193,68.1791,18868.0
2024-02-23 14:00:00,68.45,68.48,68.25,68.31,30999.0,68.1691,68.199,67.97,68.0297,30999.0
2024-02-23 14:05:00,68.31,68.43,68.3,68.37,32842.0,68.0297,68.1492,68.0197,68.0895,32842.0
2024-02-23 14:10:00,68.37,68.42,68.32,68.4,32344.0,68.0895,68.1393,68.0397,68.1193,32344.0
2024-02-23 14:15:00,68.4,68.44,68.31,68.36,32127.0,68.1193,68.1592,68.0297,68.0795,32127.0
2024-02-23 14:20:00,68.37,68.39,68.24,68.25,32147.0,68.0895,68.1094,67.96,67.97,32147.0
2024-02-23 14:25:00,68.24,68.31,68.2,68.27,23511.0,67.96,68.0297,67.9202,67.9899,23511.0
2024-02-23 14:30:00,68.28,68.39,68.24,68.39,50877.0,67.9998,68.1094,67.96,68.1094,50877.0
2024-02-23 14:35:00,68.39,68.4,68.31,68.37,37447.0,68.1094,68.1193,68.0297,68.0895,37447.0
2024-02-23 14:40:00,68.37,68.38,68.25,68.31,31402.0,68.0895,68.0994,67.97,68.0297,31402.0
2024-02-23 14:45:00,68.33,68.39,68.3,68.33,26020.0,68.0496,68.1094,68.0197,68.0496,26020.0
2024-02-23 14:50:00,68.34,68.45,68.31,68.43,30043.0,68.0596,68.1691,68.0297,68.1492,30043.0
2024-02-23 14:55:00,68.42,68.48,68.39,68.44,27713.0,68.1393,68.199,68.1094,68.1592,27713.0
2024-02-23 15:00:00,68.45,68.49,68.31,68.36,39519.0,68.1691,68.209,68.0297,68.0795,39519.0
2024-02-23 15:05:00,68.36,68.38,68.2,68.23,52487.0,68.0795,68.0994,67.9202,67.95,52487.0
2024-02-23 15:10:00,68.2,68.22,68.06,68.09,185745.0,67.9202,67.9401,67.7807,67.8106,185745.0
2024-02-23 15:15:00,68.07,68.22,68.02,68.22,64376.0,67.7907,67.9401,67.7409,67.9401,64376.0
2024-02-23 15:20:00,68.21,68.22,68.09,68.11,32997.0,67.9301,67.9401,67.8106,67.8305,32997.0
2024-02-23 15:25:00,68.1,68.13,67.92,67.95,49861.0,67.8206,67.8504,67.6413,67.6712,49861.0
2024-02-23 15:30:00,67.95,67.96,67.82,67.86,66316.0,67.6712,67.6811,67.5417,67.5816,66316.0
2024-02-23 15:35:00,67.86,67.98,67.79,67.93,75404.0,67.5816,67.7011,67.5118,67.6513,75404.0
2024-02-23 15:40:00,67.93,67.99,67.9,67.92,66803.0,67.6513,67.711,67.6214,67.6413,66803.0
2024-02-23 15:45:00,67.92,67.93,67.83,67.84,85238.0,67.6413,67.6513,67.5517,67.5616,85238.0
2024-02-23 15:50:00,67.86,67.93,67.81,67.88,224334.0,67.5816,67.6513,67.5318,67.6015,224334.0
2024-02-23 15:55:00,67.88,67.88,67.53,67.59,656284.0,67.6015,67.6015,67.2529,67.3127,656284.0
2024-02-26 09:30:00,68.27,68.59,68.1,68.52,193689.0,67.9899,68.3086,67.8206,68.2388,193689.0
2024-02-26 09:35:00,68.51,68.81,68.48,68.67,87371.0,68.2289,68.5277,68.199,68.3882,87371.0
2024-02-26 09:40:00,68.69,68.73,68.11,68.13,64927.0,68.4081,68.448,67.8305,67.8504,64927.0
2024-02-26 09:45:00,68.15,68.31,67.96,68.3,80224.0,67.8704,68.0297,67.6811,68.0197,80224.0
2024-02-26 09:50:00,68.29,68.44,68.15,68.43,31611.0,68.0098,68.1592,67.8704,68.1492,31611.0
2024-02-26 09:55:00,68.42,68.42,68.21,68.26,54025.0,68.1393,68.1393,67.9301,67.9799,54025.0
2024-02-26 10:00:00,68.26,68.38,68.11,68.36,42038.0,67.9799,68.0994,67.8305,68.0795,42038.0
2024-02-26 10:05:00,68.36,68.44,68.14,68.19,50317.0,68.0795,68.1592,67.8604,67.9102,50317.0
2024-02-26 10:10:00,68.19,68.21,68.0,68.02,42595.0,67.9102,67.9301,67.721,67.7409,42595.0
2024-02-26 10:15:00,68.0,68.3,67.95,68.3,27181.0,67.721,68.0197,67.6712,68.0197,27181.0
2024-02-26 10:20:00,68.29,68.33,68.16,68.2,61964.0,68.0098,68.0496,67.8803,67.9202,61964.0
2024-02-26 10:25:00,68.22,68.35,68.18,68.19,42741.0,67.9401,68.0695,67.9002,67.9102,42741.0
2024-02-26 10:30:00,68.2,68.27,68.12,68.18,27400.0,67.9202,67.9899,67.8405,67.9002,27400.0
2024-02-26 10:35:00,68.19,68.25,68.04,68.07,26931.0,67.9102,67.97,67.7608,67.7907,26931.0
2024-02-26 10:40:00,68.08,68.09,67.95,68.01,27053.0,67.8006,67.8106,67.6712,67.7309,27053.0
2024-02-26 10:45:00,68.02,68.09,67.96,68.0,36164.0,67.7409,67.8106,67.6811,67.721,36164.0
2024-02-26 10:50:00,68.0,68.17,67.97,68.17,56329.0,67.721,67.8903,67.6911,67.8903,56329.0
2024-02-26 10:55:00,68.17,68.29,68.16,68.27,36494.0,67.8903,68.0098,67.8803,67.9899,36494.0
2024-02-26 11:00:00,68.28,68.41,68.23,68.36,55910.0,67.9998,68.1293,67.95,68.0795,55910.0
2024-02-26 11:05:00,68.36,68.49,68.29,68.48,68502.0,68.0795,68.209,68.0098,68.199,68502.0
2024-02-26 11:10:00,68.47,68.57,68.44,68.55,36915.0,68.189,68.2886,68.1592,68.2687,36915.0
2024-02-26 11:15:00,68.54,68.69,68.49,68.58,45941.0,68.2588,68.4081,68.209,68.2986,45941.0
2024-02-26 11:20:00,68.59,68.59,68.38,68.44,69190.0,68.3086,68.3086,68.0994,68.1592,69190.0
2024-02-26 11:25:00,68.44,68.66,68.43,68.66,47211.0,68.1592,68.3783,68.1492,68.3783,47211.0
2024-02-26 11:30:00,68.65,68.68,68.53,68.66,40207.0,68.3683,68.3982,68.2488,68.3783,40207.0
2024-02-26 11:35:00,68.65,68.67,68.5,68.6,61547.0,68.3683,68.3882,68.2189,68.3185,61547.0
2024-02-26 11:40:00,68.61,68.66,68.47,68.56,43171.0,68.3285,68.3783,68.189,68.2787,43171.0
2024-02-26 11:45:00,68.58,68.59,68.44,68.48,26037.0,68.2986,68.3086,68.1592,68.199,26037.0
2024-02-26 11:50:00,68.5,68.84,68.49,68.81,87035.0,68.2189,68.5575,68.209,68.5277,87035.0
2024-02-26 11:55:00,68.81,68.93,68.76,68.86,57012.0,68.5277,68.6472,68.4779,68.5774,57012.0
2024-02-26 12:00:00,68.86,68.88,68.53,68.62,31666.0,68.5774,68.5974,68.2488,68.3384,31666.0
2024-02-26 12:05:00,68.62,68.71,68.58,68.61,22359.0,68.3384,68.4281,68.2986,68.3285,22359.0
2024-02-26 12:10:00,68.59,68.71,68.54,68.65,20270.0,68.3086,68.4281,68.2588,68.3683,20270.0
2024-02-26 12:15:00,68.66,68.73,68.64,68.69,13976.0,68.3783,68.448,68.3584,68.4081,13976.0
2024-02-26 12:20:00,68.67,68.83,68.64,68.8,28939.0,68.3882,68.5476,68.3584,68.5177,28939.0
2024-02-26 12:25:00,68.8,68.83,68.69,68.73,16527.0,68.5177,68.5476,68.4081,68.448,16527.0
2024-02-26 12:30:00,68.73,68.82,68.7,68.7,20356.0,68.448,68.5376,68.4181,68.4181,20356.0
2024-02-26 12:35:00,68.7,68.77,68.69,68.7,18304.0,68.4181,68.4878,68.4081,68.4181,18304.0
2024-02-26 12:40:00,68.71,68.79,68.67,68.7,22033.0,68.4281,68.5077,68.3882,68.4181,22033.0
2024-02-26 12:45:00,68.7,68.8,68.69,68.77,21297.0,68.4181,68.5177,68.4081,68.4878,21297.0
2024-02-26 12:50:00,68.79,68.84,68.71,68.76,21509.0,68.5077,68.5575,68.4281,68.4779,21509.0
2024-02-26 12:55:00,68.74,68.88,68.74,68.85,14671.0,68.4579,68.5974,68.4579,68.5675,14671.0
2024-02-26 13:00:00,68.84,68.87,68.72,68.77,22417.0,68.5575,68.5874,68.438,68.4878,22417.0
2024-02-26 13:05:00,68.77,68.82,68.74,68.8,13826.0,68.4878,68.5376,68.4579,68.5177,13826.0
2024-02-26 13:10:00,68.81,68.86,68.7,68.71,15838.0,68.5277,68.5774,68.4181,68.4281,15838.0
2024-02-26 13:15:00,68.71,68.78,68.63,68.63,22527.0,68.4281,68.4978,68.3484,68.3484,22527.0
2024-02-26 13:20:00,68.63,68.71,68.6,68.69,27441.0,68.3484,68.4281,68.3185,68.4081,27441.0
2024-02-26 13:25:00,68.68,68.68,68.46,68.5,36041.0,68.3982,68.3982,68.1791,68.2189,36041.0
2024-02-26 13:30:00,68.51,68.55,68.38,68.4,29682.0,68.2289,68.2687,68.0994,68.1193,29682.0
2024-02-26 13:35:00,68.42,68.44,68.34,68.42,40366.0,68.1393,68.1592,68.0596,68.1393,40366.0
2024-02-26 13:40:00,68.42,68.55,68.41,68.55,21059.0,68.1393,68.2687,68.1293,68.2687,21059.0
2024-02-26 13:45:00,68.56,68.61,68.52,68.54,15067.0,68.2787,68.3285,68.2388,68.2588,15067.0
2024-02-26 13:50:00,68.54,68.56,68.45,68.55,21468.0,68.2588,68.2787,68.1691,68.2687,21468.0
2024-02-26 13:55:00,68.56,68.61,68.53,68.59,13901.0,68.2787,68.3285,68.2488,68.3086,13901.0
2024-02-26 14:00:00,68.61,68.64,68.57,68.64,17016.0,68.3285,68.3584,68.2886,68.3584,17016.0
2024-02-26 14:05:00,68.66,68.71,68.59,68.63,24761.0,68.3783,68.4281,68.3086,68.3484,24761.0
2024-02-26 14:10:00,68.64,68.66,68.53,68.61,44835.0,68.3584,68.3783,68.2488,68.3285,44835.0
2024-02-26 14:15:00,68.6,68.68,68.55,68.59,23459.0,68.3185,68.3982,68.2687,68.3086,23459.0
2024-02-26 14:20:00,68.59,68.74,68.55,68.74,20261.0,68.3086,68.4579,68.2687,68.4579,20261.0
2024-02-26 14:25:00,68.75,68.8,68.71,68.76,17851.0,68.4679,68.5177,68.4281,68.4779,17851.0
2024-02-26 14:30:00,68.75,68.83,68.73,68.73,15243.0,68.4679,68.5476,68.448,68.448,15243.0
2024-02-26 14:35:00,68.74,68.8,68.69,68.78,28050.0,68.4579,68.5177,68.4081,68.4978,28050.0
2024-02-26 14:40:00,68.77,68.81,68.72,68.78,19190.0,68.4878,68.5277,68.438,68.4978,19190.0
2024-02-26 14:45:00,68.77,68.79,68.71,68.74,20993.0,68.4878,68.5077,68.4281,68.4579,20993.0
2024-02-26 14:50:00,68.73,68.83,68.63,68.65,51242.0,68.448,68.5476,68.3484,68.3683,51242.0
2024-02-26 14:55:00,68.65,68.73,68.65,68.69,45300.0,68.3683,68.448,68.3683,68.4081,45300.0
2024-02-26 15:00:00,68.7,68.71,68.61,68.69,25297.0,68.4181,68.4281,68.3285,68.4081,25297.0
2024-02-26 15:05:00,68.7,68.74,68.65,68.74,21721.0,68.4181,68.4579,68.3683,68.4579,21721.0
2024-02-26 15:10:00,68.74,68.88,68.73,68.8,29606.0,68.4579,68.5974,68.448,68.5177,29606.0
2024-02-26 15:15:00,68.78,68.85,68.7,68.74,22259.0,68.4978,68.5675,68.4181,68.4579,22259.0
2024-02-26 15:20:00,68.73,68.76,68.66,68.67,28219.0,68.448,68.4779,68.3783,68.3882,28219.0
2024-02-26 15:25:00,68.66,68.7,68.63,68.64,27650.0,68.3783,68.4181,68.3484,68.3584,27650.0
2024-02-26 15:30:00,68.64,68.69,68.57,68.58,40960.0,68.3584,68.4081,68.2886,68.2986,40960.0
2024-02-26 15:35:00,68.57,68.71,68.55,68.65,30317.0,68.2886,68.4281,68.2687,68.3683,30317.0
2024-02-26 15:40:00,68.64,68.66,68.51,68.52,37081.0,68.3584,68.3783,68.2289,68.2388,37081.0
2024-02-26 15:45:00,68.51,68.63,68.5,68.56,51379.0,68.2289,68.3484,68.2189,68.2787,51379.0
2024-02-26 15:50:00,68.57,68.59,68.45,68.51,139005.0,68.2886,68.3086,68.1691,68.2289,139005.0
2024-02-26 15:55:00,68.52,68.73,68.51,68.6,479147.0,68.2388,68.448,68.2289,68.3185,479147.0
2024-02-27 09:30:00,69.42,70.11,69.42,70.08,249511.0,69.1352,69.8223,69.1352,69.7924,249511.0
2024-02-27 09:35:00,70.1,70.17,69.85,69.85,132336.0,69.8124,69.8821,69.5634,69.5634,132336.0
2024-02-27 09:40:00,69.91,69.91,69.47,69.69,186534.0,69.6231,69.6231,69.1849,69.404,186534.0
2024-02-27 09:45:00,69.71,70.18,69.65,70.18,161252.0,69.424,69.892,69.3642,69.892,161252.0
2024-02-27 09:50:00,70.18,70.28,69.98,70.26,185166.0,69.892,69.9916,69.6929,69.9717,185166.0
2024-02-27 09:55:00,70.27,70.69,70.16,70.67,230905.0,69.9817,70.3999,69.8721,70.38,230905.0
2024-02-27 10:00:00,70.66,70.97,70.65,70.96,209124.0,70.3701,70.6788,70.3601,70.6688,209124.0
2024-02-27 10:05:00,70.94,70.98,70.67,70.96,180797.0,70.6489,70.6888,70.38,70.6688,180797.0
2024-02-27 10:10:00,70.96,71.1,70.74,70.77,203101.0,70.6688,70.8083,70.4497,70.4796,203101.0
2024-02-27 10:15:00,70.79,70.98,70.64,70.98,104489.0,70.4995,70.6888,70.3501,70.6888,104489.0
2024-02-27 10:20:00,70.98,71.16,70.9,70.93,108584.0,70.6888,70.868,70.6091,70.639,108584.0
2024-02-27 10:25:00,70.92,70.92,70.69,70.78,75773.0,70.629,70.629,70.3999,70.4896,75773.0
2024-02-27 10:30:00,70.79,70.95,70.71,70.81,78877.0,70.4995,70.6589,70.4199,70.5194,78877.0
2024-02-27 10:35:00,70.79,70.98,70.67,70.8,87141.0,70.4995,70.6888,70.38,70.5095,87141.0
2024-02-27 10:40:00,70.79,70.88,70.68,70.69,100902.0,70.4995,70.5892,70.39,70.3999,100902.0
2024-02-27 10:45:00,70.69,70.99,70.61,70.91,62985.0,70.3999,70.6987,70.3203,70.619,62985.0
2024-02-27 10:50:00,70.92,71.04,70.81,70.81,146227.0,70.629,70.7485,70.5194,70.5194,146227.0
2024-02-27 10:55:00,70.8,70.97,70.77,70.95,97782.0,70.5095,70.6788,70.4796,70.6589,97782.0
2024-02-27 11:00:00,70.97,71.05,70.89,70.94,62289.0,70.6788,70.7585,70.5991,70.6489,62289.0
2024-02-27 11:05:00,70.94,71.0,70.83,70.83,60466.0,70.6489,70.7087,70.5394,70.5394,60466.0
2024-02-27 11:10:00,70.82,70.89,70.66,70.76,262036.0,70.5294,70.5991,70.3701,70.4697,262036.0
2024-02-27 11:15:00,70.75,70.76,70.55,70.62,92929.0,70.4597,70.4697,70.2605,70.3302,92929.0
2024-02-27 11:20:00,70.61,70.62,70.5,70.58,51080.0,70.3203,70.3302,70.2107,70.2904,51080.0
2024-02-27 11:25:00,70.56,70.6,70.43,70.46,37496.0,70.2705,70.3103,70.141,70.1709,37496.0
2024-02-27 11:30:00,70.44,70.67,70.41,70.59,47790.0,70.151,70.38,70.1211,70.3004,47790.0
2024-02-27 11:35:00,70.6,70.6,70.3,70.31,99734.0,70.3103,70.3103,70.0115,70.0215,99734.0
2024-02-27 11:40:00,70.3,70.44,70.28,70.32,63857.0,70.0115,70.151,69.9916,70.0315,63857.0
2024-02-27 11:45:00,70.31,70.45,70.31,70.44,50351.0,70.0215,70.1609,70.0215,70.151,50351.0
2024-02-27 11:50:00,70.44,70.6,70.41,70.59,63791.0,70.151,70.3103,70.1211,70.3004,63791.0
2024-02-27 11:55:00,70.6,70.69,70.5,70.56,37257.0,70.3103,70.3999,70.2107,70.2705,37257.0
2024-02-27 12:00:00,70.56,70.59,70.39,70.46,39519.0,70.2705,70.3004,70.1012,70.1709,39519.0
2024-02-27 12:05:00,70.45,70.48,70.41,70.42,35237.0,70.1609,70.1908,70.1211,70.131,35237.0
2024-02-27 12:10:00,70.43,70.47,70.4,70.42,47561.0,70.141,70.1808,70.1111,70.131,47561.0
2024-02-27 12:15:00,70.44,70.45,70.26,70.3,34981.0,70.151,70.1609,69.9717,70.0115,34981.0
2024-02-27 12:20:00,70.29,70.39,70.18,70.19,33691.0,70.0016,70.1012,69.892,69.902,33691.0
2024-02-27 12:25:00,70.19,70.41,70.17,70.34,37359.0,69.902,70.1211,69.8821,70.0514,37359.0
2024-02-27 12:30:00,70.35,70.41,70.22,70.26,39553.0,70.0613,70.1211,69.9319,69.9717,39553.0
2024-02-27 12:35:00,70.27,70.29,70.09,70.09,59891.0,69.9817,70.0016,69.8024,69.8024,59891.0
2024-02-27 12:40:00,70.08,70.13,69.98,70.02,107125.0,69.7924,69.8422,69.6929,69.7327,107125.0
2024-02-27 12:45:00,70.03,70.05,69.9,69.92,69480.0,69.7426,69.7626,69.6132,69.6331,69480.0
2024-02-27 12:50:00,69.92,69.96,69.82,69.86,61120.0,69.6331,69.6729,69.5335,69.5733,61120.0
2024-02-27 12:55:00,69.85,69.85,69.72,69.78,46753.0,69.5634,69.5634,69.4339,69.4937,46753.0
2024-02-27 13:00:00,69.77,69.84,69.65,69.81,54040.0,69.4837,69.5534,69.3642,69.5236,54040.0
2024-02-27 13:05:00,69.8,69.88,69.73,69.82,206644.0,69.5136,69.5933,69.4439,69.5335,206644.0
2024-02-27 13:10:00,69.85,69.96,69.83,69.84,78167.0,69.5634,69.6729,69.5435,69.5534,78167.0
2024-02-27 13:15:00,69.85,69.87,69.79,69.81,38773.0,69.5634,69.5833,69.5036,69.5236,38773.0
2024-02-27 13:20:00,69.82,69.95,69.81,69.91,75911.0,69.5335,69.663,69.5236,69.6231,75911.0
2024-02-27 13:25:00,69.92,69.96,69.81,69.85,48173.0,69.6331,69.6729,69.5236,69.5634,48173.0
2024-02-27 13:30:00,69.85,69.87,69.78,69.87,35145.0,69.5634,69.5833,69.4937,69.5833,35145.0
2024-02-27 13:35:00,69.88,69.88,69.72,69.8,41997.0,69.5933,69.5933,69.4339,69.5136,41997.0
2024-02-27 13:40:00,69.8,69.82,69.75,69.78,41133.0,69.5136,69.5335,69.4638,69.4937,41133.0
2024-02-27 13:45:00,69.78,69.78,69.68,69.74,39459.0,69.4937,69.4937,69.3941,69.4538,39459.0
2024-02-27 13:50:00,69.75,69.76,69.72,69.72,31630.0,69.4638,69.4738,69.4339,69.4339,31630.0
2024-02-27 13:55:00,69.73,69.77,69.7,69.74,50752.0,69.4439,69.4837,69.414,69.4538,50752.0
2024-02-27 14:00:00,69.76,69.76,69.64,69.69,98966.0,69.4738,69.4738,69.3542,69.404,98966.0
2024-02-27 14:05:00,69.7,69.72,69.61,69.66,27847.0,69.414,69.4339,69.3244,69.3742,27847.0
2024-02-27 14:10:00,69.66,69.73,69.66,69.73,44045.0,69.3742,69.4439,69.3742,69.4439,44045.0
2024-02-27 14:15:00,69.73,69.79,69.69,69.73,72724.0,69.4439,69.5036,69.404,69.4439,72724.0
2024-02-27 14:20:00,69.72,69.74,69.64,69.7,60712.0,69.4339,69.4538,69.3542,69.414,60712.0
2024-02-27 14:25:00,69.7,69.73,69.61,69.71,48258.0,69.414,69.4439,69.3244,69.424,48258.0
2024-02-27 14:30:00,69.71,69.73,69.68,69.69,61495.0,69.424,69.4439,69.3941,69.404,61495.0
2024-02-27 14:35:00,69.7,69.8,69.68,69.73,55044.0,69.414,69.5136,69.3941,69.4439,55044.0
2024-02-27 14:40:00,69.74,69.77,69.68,69.7,38235.0,69.4538,69.4837,69.3941,69.414,38235.0
2024-02-27 14:45:00,69.7,69.72,69.62,69.68,41646.0,69.414,69.4339,69.3343,69.3941,41646.0
2024-02-27 14:50:00,69.68,69.73,69.62,69.66,54811.0,69.3941,69.4439,69.3343,69.3742,54811.0
2024-02-27 14:55:00,69.66,69.73,69.63,69.69,46369.0,69.3742,69.4439,69.3443,69.404,46369.0
2024-02-27 15:00:00,69.69,69.7,69.52,69.62,50111.0,69.404,69.414,69.2347,69.3343,50111.0
2024-02-27 15:05:00,69.62,69.64,69.58,69.6,29944.0,69.3343,69.3542,69.2945,69.3144,29944.0
2024-02-27 15:10:00,69.61,69.64,69.52,69.55,35274.0,69.3244,69.3542,69.2347,69.2646,35274.0
2024-02-27 15:15:00,69.54,69.59,69.49,69.58,40623.0,69.2547,69.3045,69.2049,69.2945,40623.0
2024-02-27 15:20:00,69.57,69.57,69.46,69.52,112561.0,69.2845,69.2845,69.175,69.2347,112561.0
2024-02-27 15:25:00,69.52,69.53,69.42,69.47,65106.0,69.2347,69.2447,69.1352,69.1849,65106.0
2024-02-27 15:30:00,69.47,69.47,69.3,69.31,199111.0,69.1849,69.1849,69.0156,69.0256,199111.0
2024-02-27 15:35:00,69.31,69.35,69.3,69.33,163390.0,69.0256,69.0654,69.0156,69.0455,163390.0
2024-02-27 15:40:00,69.33,69.36,69.29,69.31,174648.0,69.0455,69.0754,69.0057,69.0256,174648.0
2024-02-27 15:45:00,69.31,69.37,69.3,69.31,124332.0,69.0256,69.0854,69.0156,69.0256,124332.0
2024-02-27 15:50:00,69.32,69.37,69.15,69.26,203273.0,69.0356,69.0854,68.8663,68.9758,203273.0
2024-02-27 15:55:00,69.25,69.27,69.11,69.13,555615.0,68.9658,68.9858,68.8264,68.8463,555615.0
2024-02-28 09:30:00,68.22,68.26,67.3,67.45,255899.0,67.9401,67.9799,67.0239,67.1732,255899.0
2024-02-28 09:35:00,67.52,67.8,67.23,67.65,103543.0,67.2429,67.5218,66.9541,67.3724,103543.0
2024-02-28 09:40:00,67.64,67.99,67.62,67.71,83843.0,67.3625,67.711,67.3425,67.4322,83843.0
2024-02-28 09:45:00,67.69,68.0,67.6,67.95,125805.0,67.4123,67.721,67.3226,67.6712,125805.0
2024-02-28 09:50:00,67.96,67.96,67.61,67.64,59090.0,67.6811,67.6811,67.3326,67.3625,59090.0
2024-02-28 09:55:00,67.64,67.83,67.61,67.7,89334.0,67.3625,67.5517,67.3326,67.4222,89334.0
2024-02-28 10:00:00,67.7,67.78,67.55,67.65,84135.0,67.4222,67.5019,67.2728,67.3724,84135.0
2024-02-28 10:05:00,67.66,67.85,67.5,67.74,69422.0,67.3824,67.5716,67.223,67.462,69422.0
2024-02-28 10:10:00,67.7,67.92,67.66,67.69,107096.0,67.4222,67.6413,67.3824,67.4123,107096.0
2024-02-28 10:15:00,67.68,67.74,67.55,67.55,53653.0,67.4023,67.462,67.2728,67.2728,53653.0
2024-02-28 10:20:00,67.55,67.77,67.5,67.6,48492.0,67.2728,67.4919,67.223,67.3226,48492.0
2024-02-28 10:25:00,67.59,67.8,67.58,67.71,33950.0,67.3127,67.5218,67.3027,67.4322,33950.0
2024-02-28 10:30:00,67.71,67.89,67.69,67.83,25815.0,67.4322,67.6114,67.4123,67.5517,25815.0
2024-02-28 10:35:00,67.82,67.98,67.82,67.94,60574.0,67.5417,67.7011,67.5417,67.6612,60574.0
2024-02-28 10:40:00,67.93,68.03,67.89,67.94,36354.0,67.6513,67.7509,67.6114,67.6612,36354.0
2024-02-28 10:45:00,67.91,68.0,67.87,67.94,60252.0,67.6313,67.721,67.5915,67.6612,60252.0
2024-02-28 10:50:00,67.94,68.02,67.89,67.95,49912.0,67.6612,67.7409,67.6114,67.6712,49912.0
2024-02-28 10:55:00,67.95,68.09,67.91,68.02,94343.0,67.6712,67.8106,67.6313,67.7409,94343.0
2024-02-28 11:00:00,68.01,68.3,68.01,68.22,146134.0,67.7309,68.0197,67.7309,67.9401,146134.0
2024-02-28 11:05:00,68.22,68.29,68.18,68.22,39493.0,67.9401,68.0098,67.9002,67.9401,39493.0
2024-02-28 11:10:00,68.22,68.25,68.04,68.15,38541.0,67.9401,67.97,67.7608,67.8704,38541.0
2024-02-28 11:15:00,68.15,68.37,68.14,68.31,48334.0,67.8704,68.0895,67.8604,68.0297,48334.0
2024-02-28 11:20:00,68.31,68.38,68.3,68.34,31816.0,68.0297,68.0994,68.0197,68.0596,31816.0
2024-02-28 11:25:00,68.34,68.38,67.98,68.23,313782.0,68.0596,68.0994,67.7011,67.95,313782.0
2024-02-28 11:30:00,68.25,68.32,68.21,68.27,30580.0,67.97,68.0397,67.9301,67.9899,30580.0
2024-02-28 11:35:00,68.28,68.3,68.03,68.22,99771.0,67.9998,68.0197,67.7509,67.9401,99771.0
2024-02-28 11:40:00,68.23,68.25,68.11,68.15,24056.0,67.95,67.97,67.8305,67.8704,24056.0
2024-02-28 11:45:00,68.16,68.21,68.06,68.09,62206.0,67.8803,67.9301,67.7807,67.8106,62206.0
2024-02-28 11:50:00,68.09,68.17,68.08,68.11,19826.0,67.8106,67.8903,67.8006,67.8305,19826.0
2024-02-28 11:55:00,68.11,68.12,68.07,68.09,26723.0,67.8305,67.8405,67.7907,67.8106,26723.0
2024-02-28 12:00:00,68.09,68.11,67.98,68.08,29725.0,67.8106,67.8305,67.7011,67.8006,29725.0
2024-02-28 12:05:00,68.08,68.12,68.04,68.08,21498.0,67.8006,67.8405,67.7608,67.8006,21498.0
2024-02-28 12:10:00,68.08,68.24,68.04,68.2,32902.0,67.8006,67.96,67.7608,67.9202,32902.0
2024-02-28 12:15:00,68.2,68.24,68.12,68.12,29672.0,67.9202,67.96,67.8405,67.8405,29672.0
2024-02-28 12:20:00,68.12,68.14,68.02,68.1,30528.0,67.8405,67.8604,67.7409,67.8206,30528.0
2024-02-28 12:25:00,68.08,68.1,68.01,68.02,28110.0,67.8006,67.8206,67.7309,67.7409,28110.0
2024-02-28 12:30:00,68.02,68.03,67.82,67.85,38323.0,67.7409,67.7509,67.5417,67.5716,38323.0
2024-02-28 12:35:00,67.84,67.86,67.7,67.71,44964.0,67.5616,67.5816,67.4222,67.4322,44964.0
2024-02-28 12:40:00,67.71,67.93,67.7,67.92,60177.0,67.4322,67.6513,67.4222,67.6413,60177.0
2024-02-28 12:45:00,67.92,68.04,67.86,67.95,39585.0,67.6413,67.7608,67.5816,67.6712,39585.0
2024-02-28 12:50:00,67.96,68.01,67.91,67.99,30301.0,67.6811,67.7309,67.6313,67.711,30301.0
2024-02-28 12:55:00,67.99,67.99,67.92,67.95,16925.0,67.711,67.711,67.6413,67.6712,16925.0
2024-02-28 13:00:00,67.94,68.0,67.88,67.92,26836.0,67.6612,67.721,67.6015,67.6413,26836.0
2024-02-28 13:05:00,67.92,67.93,67.8,67.86,46470.0,67.6413,67.6513,67.5218,67.5816,46470.0
2024-02-28 13:10:00,67.86,67.94,67.76,67.93,23483.0,67.5816,67.6612,67.482,67.6513,23483.0
2024-02-28 13:15:00,67.93,68.1,67.92,67.98,43041.0,67.6513,67.8206,67.6413,67.7011,43041.0
2024-02-28 13:20:00,67.99,68.09,67.98,68.04,32810.0,67.711,67.8106,67.7011,67.7608,32810.0
2024-02-28 13:25:00,68.04,68.15,68.02,68.09,23373.0,67.7608,67.8704,67.7409,67.8106,23373.0
2024-02-28 13:30:00,68.09,68.18,68.06,68.09,24412.0,67.8106,67.9002,67.7807,67.8106,24412.0
2024-02-28 13:35:00,68.09,68.14,68.03,68.1,33012.0,67.8106,67.8604,67.7509,67.8206,33012.0
2024-02-28 13:40:00,68.11,68.17,68.1,68.16,27943.0,67.8305,67.8903,67.8206,67.8803,27943.0
2024-02-28 13:45:00,68.15,68.18,68.06,68.14,42382.0,67.8704,67.9002,67.7807,67.8604,42382.0
2024-02-28 13:50:00,68.14,68.14,68.05,68.08,22581.0,67.8604,67.8604,67.7708,67.8006,22581.0
2024-02-28 13:55:00,68.08,68.11,68.01,68.01,68579.0,67.8006,67.8305,67.7309,67.7309,68579.0
2024-02-28 14:00:00,68.03,68.09,68.0,68.02,19040.0,67.7509,67.8106,67.721,67.7409,19040.0
2024-02-28 14:05:00,68.01,68.02,67.9,67.92,35265.0,67.7309,67.7409,67.6214,67.6413,35265.0
2024-02-28 14:10:00,67.9,67.94,67.84,67.87,38409.0,67.6214,67.6612,67.5616,67.5915,38409.0
2024-02-28 14:15:00,67.88,67.92,67.83,67.89,94511.0,67.6015,67.6413,67.5517,67.6114,94511.0
2024-02-28 14:20:00,67.89,67.91,67.79,67.88,58103.0,67.6114,67.6313,67.5118,67.6015,58103.0
2024-02-28 14:25:00,67.88,67.88,67.77,67.79,20912.0,67.6015,67.6015,67.4919,67.5118,20912.0
2024-02-28 14:30:00,67.8,67.82,67.68,67.7,85669.0,67.5218,67.5417,67.4023,67.4222,85669.0
2024-02-28 14:35:00,67.7,67.7,67.58,67.62,26631.0,67.4222,67.4222,67.3027,67.3425,26631.0
2024-02-28 14:40:00,67.61,67.66,67.55,67.61,27756.0,67.3326,67.3824,67.2728,67.3326,27756.0
2024-02-28 14:45:00,67.59,67.68,67.58,67.63,25461.0,67.3127,67.4023,67.3027,67.3525,25461.0
2024-02-28 14:50:00,67.64,67.79,67.6,67.78,29411.0,67.3625,67.5118,67.3226,67.5019,29411.0
2024-02-28 14:55:00,67.77,67.84,67.73,67.81,57707.0,67.4919,67.5616,67.4521,67.5318,57707.0
2024-02-28 15:00:00,67.82,67.93,67.8,67.93,36736.0,67.5417,67.6513,67.5218,67.6513,36736.0
2024-02-28 15:05:00,67.92,67.95,67.85,67.88,35858.0,67.6413,67.6712,67.5716,67.6015,35858.0
2024-02-28 15:10:00,67.88,67.88,67.76,67.78,28971.0,67.6015,67.6015,67.482,67.5019,28971.0
2024-02-28 15:15:00,67.78,67.87,67.75,67.84,54203.0,67.5019,67.5915,67.472,67.5616,54203.0
2024-02-28 15:20:00,67.84,67.9,67.74,67.87,52756.0,67.5616,67.6214,67.462,67.5915,52756.0
2024-02-28 15:25:00,67.88,67.9,67.71,67.82,141440.0,67.6015,67.6214,67.4322,67.5417,141440.0
2024-02-28 15:30:00,67.81,67.87,67.66,67.73,99342.0,67.5318,67.5915,67.3824,67.4521,99342.0
2024-02-28 15:35:00,67.73,67.77,67.66,67.67,45433.0,67.4521,67.4919,67.3824,67.3923,45433.0
2024-02-28 15:40:00,67.67,67.73,67.61,67.63,57658.0,67.3923,67.4521,67.3326,67.3525,57658.0
2024-02-28 15:45:00,67.63,67.64,67.49,67.55,117683.0,67.3525,67.3625,67.2131,67.2728,117683.0
2024-02-28 15:50:00,67.56,67.62,67.49,67.51,126437.0,67.2828,67.3425,67.2131,67.233,126437.0
2024-02-28 15:55:00,67.5,67.62,67.47,67.56,276619.0,67.223,67.3425,67.1932,67.2828,276619.0
2024-02-29 09:30:00,68.78,69.28,68.78,69.0,529234.0,68.4978,68.9957,68.4978,68.7169,529234.0
2024-02-29 09:35:00,69.02,69.16,68.69,68.77,110392.0,68.7368,68.8762,68.4081,68.4878,110392.0
2024-02-29 09:40:00,68.78,68.94,68.68,68.81,102549.0,68.4978,68.6571,68.3982,68.5277,102549.0
2024-02-29 09:45:00,68.81,69.1,68.68,68.77,83700.0,68.5277,68.8165,68.3982,68.4878,83700.0
2024-02-29 09:50:00,68.77,68.98,68.74,68.89,111167.0,68.4878,68.697,68.4579,68.6073,111167.0
2024-02-29 09:55:00,68.9,69.04,68.84,68.97,105441.0,68.6173,68.7567,68.5575,68.687,105441.0
2024-02-29 10:00:00,68.96,69.19,68.96,69.17,371244.0,68.677,68.9061,68.677,68.8862,371244.0
2024-02-29 10:05:00,69.18,69.45,69.09,69.41,127836.0,68.8961,69.165,68.8065,69.1252,127836.0
2024-02-29 10:10:00,69.4,69.44,69.14,69.14,105026.0,69.1152,69.1551,68.8563,68.8563,105026.0
2024-02-29 10:15:00,69.14,69.66,69.13,69.66,113999.0,68.8563,69.3742,68.8463,69.3742,113999.0
2024-02-29 10:20:00,69.66,69.71,69.41,69.69,102474.0,69.3742,69.424,69.1252,69.404,102474.0
2024-02-29 10:25:00,69.67,69.88,69.67,69.78,81051.0,69.3841,69.5933,69.3841,69.4937,81051.0
2024-02-29 10:30:00,69.78,69.93,69.73,69.91,83367.0,69.4937,69.6431,69.4439,69.6231,83367.0
2024-02-29 10:35:00,69.9,70.12,69.88,70.09,101930.0,69.6132,69.8323,69.5933,69.8024,101930.0
2024-02-29 10:40:00,70.09,70.24,70.04,70.09,170562.0,69.8024,69.9518,69.7526,69.8024,170562.0
2024-02-29 10:45:00,70.09,70.45,70.03,70.34,142677.0,69.8024,70.1609,69.7426,70.0514,142677.0
2024-02-29 10:50:00,70.34,70.37,70.06,70.28,120112.0,70.0514,70.0813,69.7725,69.9916,120112.0
2024-02-29 10:55:00,70.27,70.37,70.16,70.31,67154.0,69.9817,70.0813,69.8721,70.0215,67154.0
2024-02-29 11:00:00,70.31,70.35,69.84,70.05,110832.0,70.0215,70.0613,69.5534,69.7626,110832.0
2024-02-29 11:05:00,70.05,70.23,70.03,70.12,50145.0,69.7626,69.9418,69.7426,69.8323,50145.0
2024-02-29 11:10:00,70.15,70.25,70.12,70.24,24390.0,69.8622,69.9617,69.8323,69.9518,24390.0
2024-02-29 11:15:00,70.24,70.26,70.12,70.17,52919.0,69.9518,69.9717,69.8323,69.8821,52919.0
2024-02-29 11:20:00,70.19,70.24,70.11,70.15,32111.0,69.902,69.9518,69.8223,69.8622,32111.0
2024-02-29 11:25:00,70.15,70.28,70.15,70.16,51482.0,69.8622,69.9916,69.8622,69.8721,51482.0
2024-02-29 11:30:00,70.17,70.17,69.87,69.9,47481.0,69.8821,69.8821,69.5833,69.6132,47481.0
2024-02-29 11:35:00,69.92,70.03,69.64,69.64,65554.0,69.6331,69.7426,69.3542,69.3542,65554.0
2024-02-29 11:40:00,69.65,69.78,69.47,69.77,42715.0,69.3642,69.4937,69.1849,69.4837,42715.0
2024-02-29 11:45:00,69.75,70.06,69.69,70.02,38541.0,69.4638,69.7725,69.404,69.7327,38541.0
2024-02-29 11:50:00,70.05,70.16,70.04,70.15,27350.0,69.7626,69.8721,69.7526,69.8622,27350.0
2024-02-29 11:55:00,70.14,70.29,70.12,70.27,40934.0,69.8522,70.0016,69.8323,69.9817,40934.0
2024-02-29 12:00:00,70.27,70.41,70.22,70.28,72142.0,69.9817,70.1211,69.9319,69.9916,72142.0
2024-02-29 12:05:00,70.27,70.42,70.27,70.36,66907.0,69.9817,70.131,69.9817,70.0713,66907.0
2024-02-29 12:10:00,70.37,70.47,70.32,70.4,47407.0,70.0813,70.1808,70.0315,70.1111,47407.0
2024-02-29 12:15:00,70.4,70.47,70.35,70.43,50333.0,70.1111,70.1808,70.0613,70.141,50333.0
2024-02-29 12:20:00,70.4,70.45,70.31,70.38,28812.0,70.1111,70.1609,70.0215,70.0912,28812.0
2024-02-29 12:25:00,70.38,70.4,70.23,70.28,54216.0,70.0912,70.1111,69.9418,69.9916,54216.0
2024-02-29 12:30:00,70.28,70.32,70.24,70.28,24853.0,69.9916,70.0315,69.9518,69.9916,24853.0
2024-02-29 12:35:00,70.28,70.34,70.14,70.23,68592.0,69.9916,70.0514,69.8522,69.9418,68592.0
2024-02-29 12:40:00,70.23,70.3,70.18,70.24,64992.0,69.9418,70.0115,69.892,69.9518,64992.0
2024-02-29 12:45:00,70.24,70.25,70.11,70.21,29082.0,69.9518,69.9617,69.8223,69.9219,29082.0
2024-02-29 12:50:00,70.21,70.45,70.18,70.44,60119.0,69.9219,70.1609,69.892,70.151,60119.0
2024-02-29 12:55:00,70.45,70.74,70.43,70.73,135929.0,70.1609,70.4497,70.141,70.4398,135929.0
2024-02-29 13:00:00,70.74,70.84,70.65,70.73,91000.0,70.4497,70.5493,70.3601,70.4398,91000.0
2024-02-29 13:05:00,70.71,70.82,70.7,70.81,47078.0,70.4199,70.5294,70.4099,70.5194,47078.0
2024-02-29 13:10:00,70.82,71.0,70.82,70.94,109614.0,70.5294,70.7087,70.5294,70.6489,109614.0
2024-02-29 13:15:00,70.93,70.97,70.7,70.83,214120.0,70.639,70.6788,70.4099,70.5394,214120.0
2024-02-29 13:20:00,70.83,70.91,70.78,70.9,54971.0,70.5394,70.619,70.4896,70.6091,54971.0
2024-02-29 13:25:00,70.9,71.16,70.89,71.04,168026.0,70.6091,70.868,70.5991,70.7485,168026.0
2024-02-29 13:30:00,71.04,71.08,70.96,71.02,70589.0,70.7485,70.7883,70.6688,70.7286,70589.0
2024-02-29 13:35:00,71.01,71.12,70.95,71.09,108909.0,70.7186,70.8282,70.6589,70.7983,108909.0
2024-02-29 13:40:00,71.09,71.09,70.91,70.98,67012.0,70.7983,70.7983,70.619,70.6888,67012.0
2024-02-29 13:45:00,70.99,71.06,70.94,71.05,62205.0,70.6987,70.7684,70.6489,70.7585,62205.0
2024-02-29 13:50:00,71.05,71.15,71.01,71.14,43849.0,70.7585,70.8581,70.7186,70.8481,43849.0
2024-02-29 13:55:00,71.13,71.25,71.08,71.09,81306.0,70.8381,70.9576,70.7883,70.7983,81306.0
2024-02-29 14:00:00,71.1,71.22,71.02,71.22,59421.0,70.8083,70.9278,70.7286,70.9278,59421.0
2024-02-29 14:05:00,71.23,71.23,70.97,71.06,45165.0,70.9377,70.9377,70.6788,70.7684,45165.0
2024-02-29 14:10:00,71.06,71.12,71.03,71.06,38782.0,70.7684,70.8282,70.7385,70.7684,38782.0
2024-02-29 14:15:00,71.06,71.23,71.03,71.2,43473.0,70.7684,70.9377,70.7385,70.9078,43473.0
2024-02-29 14:20:00,71.2,71.2,71.05,71.06,37647.0,70.9078,70.9078,70.7585,70.7684,37647.0
2024-02-29 14:25:00,71.06,71.06,70.79,70.86,40707.0,70.7684,70.7684,70.4995,70.5692,40707.0
2024-02-29 14:30:00,70.86,70.93,70.77,70.8,35544.0,70.5692,70.639,70.4796,70.5095,35544.0
2024-02-29 14:35:00,70.8,70.85,70.77,70.82,30537.0,70.5095,70.5593,70.4796,70.5294,30537.0
2024-02-29 14:40:00,70.83,70.83,70.64,70.67,37363.0,70.5394,70.5394,70.3501,70.38,37363.0
2024-02-29 14:45:00,70.65,70.7,70.59,70.67,35572.0,70.3601,70.4099,70.3004,70.38,35572.0
2024-02-29 14:50:00,70.66,70.71,70.51,70.55,61238.0,70.3701,70.4199,70.2207,70.2605,61238.0
2024-02-29 14:55:00,70.55,70.75,70.55,70.73,68120.0,70.2605,70.4597,70.2605,70.4398,68120.0
2024-02-29 15:00:00,70.73,70.77,70.65,70.73,41118.0,70.4398,70.4796,70.3601,70.4398,41118.0
2024-02-29 15:05:00,70.73,70.79,70.65,70.76,46007.0,70.4398,70.4995,70.3601,70.4697,46007.0
2024-02-29 15:10:00,70.76,70.78,70.66,70.67,55737.0,70.4697,70.4896,70.3701,70.38,55737.0
2024-02-29 15:15:00,70.67,70.88,70.66,70.88,72063.0,70.38,70.5892,70.3701,70.5892,72063.0
2024-02-29 15:20:00,70.9,70.94,70.86,70.88,50249.0,70.6091,70.6489,70.5692,70.5892,50249.0
2024-02-29 15:25:00,70.88,70.91,70.81,70.88,47119.0,70.5892,70.619,70.5194,70.5892,47119.0
2024-02-29 15:30:00,70.88,70.95,70.85,70.86,128238.0,70.5892,70.6589,70.5593,70.5692,128238.0
2024-02-29 15:35:00,70.86,71.03,70.84,71.03,93821.0,70.5692,70.7385,70.5493,70.7385,93821.0
2024-02-29 15:40:00,71.03,71.21,71.03,71.13,165856.0,70.7385,70.9178,70.7385,70.8381,165856.0
2024-02-29 15:45:00,71.12,71.35,71.11,71.34,198979.0,70.8282,71.0572,70.8182,71.0473,198979.0
2024-02-29 15:50:00,71.34,71.64,71.17,71.51,402602.0,71.0473,71.346,70.878,71.2166,402602.0
2024-02-29 15:55:00,71.5,71.79,71.46,71.62,970952.0,71.2066,71.4954,71.1668,71.3261,970952.0
2024-03-01 09:30:00,73.99,75.48,73.61,74.81,1068273.0,73.6864,75.1703,73.308,74.503,1068273.0
2024-03-01 09:35:00,74.83,74.91,74.07,74.13,322479.0,74.523,74.6026,73.7661,73.8258,322479.0
2024-03-01 09:40:00,74.13,74.25,73.61,73.87,427777.0,73.8258,73.9453,73.308,73.5669,427777.0
2024-03-01 09:45:00,73.84,74.0,73.63,73.73,156842.0,73.537,73.6964,73.3279,73.4275,156842.0
2024-03-01 09:50:00,73.74,73.97,73.46,73.83,320469.0,73.4374,73.6665,73.1586,73.5271,320469.0
2024-03-01 09:55:00,73.81,74.26,73.64,74.26,197635.0,73.5071,73.9553,73.3378,73.9553,197635.0
2024-03-01 10:00:00,74.26,74.48,74.04,74.1,205710.0,73.9553,74.1744,73.7362,73.7959,205710.0
2024-03-01 10:05:00,74.13,74.75,74.12,74.59,208996.0,73.8258,74.4433,73.8159,74.2839,208996.0
2024-03-01 10:10:00,74.58,75.0,74.42,74.97,272267.0,74.274,74.6923,74.1146,74.6624,272267.0
2024-03-01 10:15:00,74.97,75.24,74.87,75.09,249839.0,74.6624,74.9313,74.5628,74.7819,249839.0
2024-03-01 10:20:00,75.1,75.18,74.91,74.99,189171.0,74.7918,74.8715,74.6026,74.6823,189171.0
2024-03-01 10:25:00,75.0,75.1,74.74,74.81,202052.0,74.6923,74.7918,74.4333,74.503,202052.0
2024-03-01 10:30:00,74.8,74.82,74.51,74.72,175424.0,74.4931,74.513,74.2043,74.4134,175424.0
2024-03-01 10:35:00,74.69,74.9,74.61,74.88,122691.0,74.3835,74.5927,74.3039,74.5727,122691.0
2024-03-01 10:40:00,74.89,75.25,74.85,75.12,274058.0,74.5827,74.9412,74.5429,74.8118,274058.0
2024-03-01 10:45:00,75.12,75.64,75.02,75.64,305809.0,74.8118,75.3296,74.7122,75.3296,305809.0
2024-03-01 10:50:00,75.63,75.74,75.29,75.39,221975.0,75.3197,75.4292,74.9811,75.0807,221975.0
2024-03-01 10:55:00,75.37,75.43,75.18,75.39,88664.0,75.0607,75.1205,74.8715,75.0807,88664.0
2024-03-01 11:00:00,75.39,75.71,75.32,75.7,99486.0,75.0807,75.3993,75.0109,75.3894,99486.0
2024-03-01 11:05:00,75.69,75.88,75.59,75.85,118565.0,75.3794,75.5686,75.2798,75.5388,118565.0
2024-03-01 11:10:00,75.85,76.0,75.64,75.65,142227.0,75.5388,75.6882,75.3296,75.3396,142227.0
2024-03-01 11:15:00,75.66,75.92,75.63,75.82,95773.0,75.3495,75.6085,75.3197,75.5089,95773.0
2024-03-01 11:20:00,75.84,76.04,75.83,75.94,111013.0,75.5288,75.728,75.5188,75.6284,111013.0
2024-03-01 11:25:00,75.95,75.99,75.77,75.95,120792.0,75.6384,75.6782,75.4591,75.6384,120792.0
2024-03-01 11:30:00,75.97,76.09,75.91,75.93,107153.0,75.6583,75.7778,75.5985,75.6184,107153.0
2024-03-01 11:35:00,75.93,76.08,75.85,76.04,91474.0,75.6184,75.7678,75.5388,75.728,91474.0
2024-03-01 11:40:00,76.05,76.18,75.96,76.09,118382.0,75.7379,75.8674,75.6483,75.7778,118382.0
2024-03-01 11:45:00,76.08,76.39,75.99,76.37,136229.0,75.7678,76.0766,75.6782,76.0566,136229.0
2024-03-01 11:50:00,76.36,76.38,76.17,76.33,118956.0,76.0467,76.0666,75.8575,76.0168,118956.0
2024-03-01 11:55:00,76.33,76.4,76.25,76.27,114094.0,76.0168,76.0865,75.9371,75.957,114094.0
2024-03-01 12:00:00,76.28,76.3,76.0,76.23,128610.0,75.967,75.9869,75.6882,75.9172,128610.0
2024-03-01 12:05:00,76.23,76.4,76.23,76.37,96443.0,75.9172,76.0865,75.9172,76.0566,96443.0
2024-03-01 12:10:00,76.37,76.64,76.37,76.59,123010.0,76.0566,76.3255,76.0566,76.2757,123010.0
2024-03-01 12:15:00,76.6,76.75,76.47,76.63,146927.0,76.2857,76.4351,76.1562,76.3156,146927.0
2024-03-01 12:20:00,76.64,76.66,76.52,76.66,87341.0,76.3255,76.3454,76.206,76.3454,87341.0
2024-03-01 12:25:00,76.65,76.81,76.65,76.72,99833.0,76.3355,76.4948,76.3355,76.4052,99833.0
2024-03-01 12:30:00,76.73,76.85,76.69,76.83,104789.0,76.4152,76.5347,76.3753,76.5147,104789.0
2024-03-01 12:35:00,76.83,77.0,76.81,76.91,108025.0,76.5147,76.684,76.4948,76.5944,108025.0
2024-03-01 12:40:00,76.91,76.94,76.64,76.66,243136.0,76.5944,76.6243,76.3255,76.3454,243136.0
2024-03-01 12:45:00,76.67,76.7,76.35,76.4,87072.0,76.3554,76.3853,76.0367,76.0865,87072.0
2024-03-01 12:50:00,76.4,76.57,76.38,76.57,85264.0,76.0865,76.2558,76.0666,76.2558,85264.0
2024-03-01 12:55:00,76.58,76.72,76.58,76.67,87116.0,76.2658,76.4052,76.2658,76.3554,87116.0
2024-03-01 13:00:00,76.67,76.9,76.63,76.82,103143.0,76.3554,76.5845,76.3156,76.5048,103143.0
2024-03-01 13:05:00,76.81,76.92,76.65,76.91,75446.0,76.4948,76.6044,76.3355,76.5944,75446.0
2024-03-01 13:10:00,76.93,77.01,76.87,76.95,115977.0,76.6143,76.694,76.5546,76.6343,115977.0
2024-03-01 13:15:00,76.96,77.01,76.89,76.98,109211.0,76.6442,76.694,76.5745,76.6641,109211.0
2024-03-01 13:20:00,76.98,77.13,76.93,77.06,91132.0,76.6641,76.8135,76.6143,76.7438,91132.0
2024-03-01 13:25:00,77.07,77.07,76.85,76.93,85197.0,76.7538,76.7538,76.5347,76.6143,85197.0
2024-03-01 13:30:00,76.93,77.04,76.85,76.86,76613.0,76.6143,76.7239,76.5347,76.5446,76613.0
2024-03-01 13:35:00,76.86,77.04,76.81,77.02,75987.0,76.5446,76.7239,76.4948,76.704,75987.0
2024-03-01 13:40:00,77.03,77.25,76.99,77.19,137499.0,76.7139,76.933,76.6741,76.8733,137499.0
2024-03-01 13:45:00,77.2,77.48,77.19,77.48,238072.0,76.8832,77.1621,76.8733,77.1621,238072.0
2024-03-01 13:50:00,77.48,77.71,77.46,77.69,214921.0,77.1621,77.3911,77.1422,77.3712,214921.0
2024-03-01 13:55:00,77.67,77.81,77.6,77.67,236138.0,77.3513,77.4907,77.2816,77.3513,236138.0
2024-03-01 14:00:00,77.68,78.09,77.57,77.96,245007.0,77.3613,77.7696,77.2517,77.6401,245007.0
2024-03-01 14:05:00,77.96,78.05,77.5,77.51,190052.0,77.6401,77.7297,77.182,77.192,190052.0
2024-03-01 14:10:00,77.51,77.52,77.12,77.25,170775.0,77.192,77.2019,76.8036,76.933,170775.0
2024-03-01 14:15:00,77.25,77.3,77.16,77.25,159955.0,76.933,76.9828,76.8434,76.933,159955.0
2024-03-01 14:20:00,77.26,77.41,77.17,77.3,87152.0,76.943,77.0924,76.8534,76.9828,87152.0
2024-03-01 14:25:00,77.31,77.53,77.29,77.53,91320.0,76.9928,77.2119,76.9729,77.2119,91320.0
2024-03-01 14:30:00,77.55,77.57,77.31,77.35,65010.0,77.2318,77.2517,76.9928,77.0326,65010.0
2024-03-01 14:35:00,77.37,77.53,77.31,77.51,113204.0,77.0525,77.2119,76.9928,77.192,113204.0
2024-03-01 14:40:00,77.51,77.51,77.3,77.47,107911.0,77.192,77.192,76.9828,77.1521,107911.0
2024-03-01 14:45:00,77.48,77.7,77.43,77.64,79074.0,77.1621,77.3812,77.1123,77.3214,79074.0
2024-03-01 14:50:00,77.65,77.78,77.64,77.71,95143.0,77.3314,77.4608,77.3214,77.3911,95143.0
2024-03-01 14:55:00,77.72,77.78,77.68,77.7,81580.0,77.4011,77.4608,77.3613,77.3812,81580.0
2024-03-01 15:00:00,77.71,77.71,77.42,77.54,134137.0,77.3911,77.3911,77.1023,77.2218,134137.0
2024-03-01 15:05:00,77.55,77.6,77.48,77.53,102356.0,77.2318,77.2816,77.1621,77.2119,102356.0
2024-03-01 15:10:00,77.53,77.54,77.24,77.41,213087.0,77.2119,77.2218,76.9231,77.0924,213087.0
2024-03-01 15:15:00,77.39,77.4,77.05,77.05,153143.0,77.0724,77.0824,76.7338,76.7338,153143.0
2024-03-01 15:20:00,77.05,77.07,76.73,76.86,255724.0,76.7338,76.7538,76.4152,76.5446,255724.0
2024-03-01 15:25:00,76.87,77.23,76.78,77.2,223009.0,76.5546,76.9131,76.465,76.8832,223009.0
2024-03-01 15:30:00,77.2,77.28,77.08,77.17,280633.0,76.8832,76.9629,76.7637,76.8534,280633.0
2024-03-01 15:35:00,77.17,77.37,77.09,77.31,281224.0,76.8534,77.0525,76.7737,76.9928,281224.0
2024-03-01 15:40:00,77.31,77.38,77.21,77.38,237884.0,76.9928,77.0625,76.8932,77.0625,237884.0
2024-03-01 15:45:00,77.37,77.44,77.34,77.41,263810.0,77.0525,77.1222,77.0227,77.0924,263810.0
2024-03-01 15:50:00,77.41,77.41,77.21,77.22,409225.0,77.0924,77.0924,76.8932,76.9031,409225.0
2024-03-01 15:55:00,77.23,77.66,77.22,77.62,1079512.0,76.9131,77.3413,76.9031,77.3015,1079512.0
2024-03-04 09:30:00,78.74,78.98,78.3,78.82,869516.0,78.4169,78.6559,77.9787,78.4966,869516.0
2024-03-04 09:35:00,78.81,78.98,78.38,78.77,383936.0,78.4866,78.6559,78.0584,78.4468,383936.0
2024-03-04 09:40:00,78.77,79.58,78.73,78.88,547450.0,78.4468,79.2535,78.4069,78.5563,547450.0
2024-03-04 09:45:00,78.88,78.88,78.09,78.23,340297.0,78.5563,78.5563,77.7696,77.909,340297.0
2024-03-04 09:50:00,78.22,78.32,77.87,78.11,291426.0,77.899,77.9986,77.5505,77.7895,291426.0
2024-03-04 09:55:00,78.17,78.46,78.0,78.07,185309.0,77.8492,78.1381,77.6799,77.7497,185309.0
2024-03-04 10:00:00,78.05,78.22,77.83,77.92,257705.0,77.7297,77.899,77.5106,77.6003,257705.0
2024-03-04 10:05:00,77.93,78.02,77.62,77.83,337104.0,77.6102,77.6999,77.3015,77.5106,337104.0
2024-03-04 10:10:00,77.84,77.85,77.28,77.33,432541.0,77.5206,77.5306,76.9629,77.0127,432541.0
2024-03-04 10:15:00,77.34,77.65,77.24,77.52,230952.0,77.0227,77.3314,76.9231,77.2019,230952.0
2024-03-04 10:20:00,77.51,77.61,77.15,77.53,188650.0,77.192,77.2915,76.8334,77.2119,188650.0
2024-03-04 10:25:00,77.54,77.78,77.39,77.57,204363.0,77.2218,77.4608,77.0724,77.2517,204363.0
2024-03-04 10:30:00,77.57,77.84,77.53,77.76,198816.0,77.2517,77.5206,77.2119,77.4409,198816.0
2024-03-04 10:35:00,77.77,78.3,77.77,78.27,180686.0,77.4509,77.9787,77.4509,77.9488,180686.0
2024-03-04 10:40:00,78.26,78.31,77.93,78.25,194628.0,77.9389,77.9887,77.6102,77.9289,194628.0
2024-03-04 10:45:00,78.25,78.49,78.2,78.31,217036.0,77.9289,78.1679,77.8791,77.9887,217036.0
2024-03-04 10:50:00,78.32,78.4,78.04,78.12,148031.0,77.9986,78.0783,77.7198,77.7995,148031.0
2024-03-04 10:55:00,78.11,78.33,78.0,78.3,134507.0,77.7895,78.0086,77.6799,77.9787,134507.0
2024-03-04 11:00:00,78.3,78.58,78.29,78.58,136100.0,77.9787,78.2576,77.9688,78.2576,136100.0
2024-03-04 11:05:00,78.58,78.74,78.28,78.39,151275.0,78.2576,78.4169,77.9588,78.0683,151275.0
2024-03-04 11:10:00,78.4,78.92,78.37,78.81,193474.0,78.0783,78.5962,78.0484,78.4866,193474.0
2024-03-04 11:15:00,78.82,78.85,78.58,78.8,89353.0,78.4966,78.5265,78.2576,78.4767,89353.0
2024-03-04 11:20:00,78.8,78.82,78.48,78.59,112626.0,78.4767,78.4966,78.158,78.2675,112626.0
2024-03-04 11:25:00,78.59,78.64,78.5,78.53,61087.0,78.2675,78.3173,78.1779,78.2078,61087.0
2024-03-04 11:30:00,78.54,78.59,78.38,78.4,86573.0,78.2177,78.2675,78.0584,78.0783,86573.0
2024-03-04 11:35:00,78.39,78.61,78.35,78.53,92837.0,78.0683,78.2874,78.0285,78.2078,92837.0
2024-03-04 11:40:00,78.53,78.68,78.51,78.59,99728.0,78.2078,78.3572,78.1879,78.2675,99728.0
2024-03-04 11:45:00,78.6,78.84,78.6,78.83,70352.0,78.2775,78.5165,78.2775,78.5065,70352.0
2024-03-04 11:50:00,78.82,78.99,78.8,78.92,110213.0,78.4966,78.6659,78.4767,78.5962,110213.0
2024-03-04 11:55:00,78.91,79.1,78.88,78.98,108626.0,78.5862,78.7754,78.5563,78.6559,108626.0
2024-03-04 12:00:00,78.98,79.08,78.92,78.97,75002.0,78.6559,78.7555,78.5962,78.646,75002.0
2024-03-04 12:05:00,78.97,79.03,78.93,78.96,61134.0,78.646,78.7057,78.6061,78.636,61134.0
2024-03-04 12:10:00,78.96,79.2,78.87,78.89,161055.0,78.636,78.875,78.5464,78.5663,161055.0
2024-03-04 12:15:00,78.9,79.09,78.83,78.98,110023.0,78.5763,78.7655,78.5065,78.6559,110023.0
2024-03-04 12:20:00,79.0,79.18,79.0,79.08,68524.0,78.6758,78.8551,78.6758,78.7555,68524.0
2024-03-04 12:25:00,79.08,79.12,78.99,79.03,76872.0,78.7555,78.7953,78.6659,78.7057,76872.0
2024-03-04 12:30:00,79.04,79.11,78.82,78.84,71307.0,78.7157,78.7854,78.4966,78.5165,71307.0
2024-03-04 12:35:00,78.82,78.84,78.58,78.7,80737.0,78.4966,78.5165,78.2576,78.3771,80737.0
2024-03-04 12:40:00,78.7,78.89,78.69,78.76,69247.0,78.3771,78.5663,78.3671,78.4368,69247.0
2024-03-04 12:45:00,78.75,78.89,78.71,78.83,38174.0,78.4269,78.5663,78.387,78.5065,38174.0
2024-03-04 12:50:00,78.83,78.96,78.75,78.96,45202.0,78.5065,78.636,78.4269,78.636,45202.0
2024-03-04 12:55:00,78.97,78.99,78.88,78.92,38967.0,78.646,78.6659,78.5563,78.5962,38967.0
2024-03-04 13:00:00,78.92,79.1,78.91,79.06,76543.0,78.5962,78.7754,78.5862,78.7356,76543.0
2024-03-04 13:05:00,79.05,79.07,78.9,79.0,58797.0,78.7256,78.7456,78.5763,78.6758,58797.0
2024-03-04 13:10:00,78.98,79.11,78.98,79.06,33702.0,78.6559,78.7854,78.6559,78.7356,33702.0
2024-03-04 13:15:00,79.03,79.23,79.01,79.14,78339.0,78.7057,78.9049,78.6858,78.8153,78339.0
2024-03-04 13:20:00,79.16,79.17,78.93,78.93,52284.0,78.8352,78.8451,78.6061,78.6061,52284.0
2024-03-04 13:25:00,78.92,79.07,78.9,79.01,50424.0,78.5962,78.7456,78.5763,78.6858,50424.0
2024-03-04 13:30:00,79.01,79.34,79.0,79.32,73536.0,78.6858,79.0144,78.6758,78.9945,73536.0
2024-03-04 13:35:00,79.31,79.36,79.12,79.16,59748.0,78.9846,79.0344,78.7953,78.8352,59748.0
2024-03-04 13:40:00,79.17,79.27,79.09,79.24,45984.0,78.8451,78.9447,78.7655,78.9149,45984.0
2024-03-04 13:45:00,79.25,79.3,79.19,79.29,47076.0,78.9248,78.9746,78.8651,78.9647,47076.0
2024-03-04 13:50:00,79.28,79.39,79.24,79.39,61369.0,78.9547,79.0642,78.9149,79.0642,61369.0
2024-03-04 13:55:00,79.38,79.38,79.24,79.34,79697.0,79.0543,79.0543,78.9149,79.0144,79697.0
2024-03-04 14:00:00,79.34,79.45,79.29,79.39,68278.0,79.0144,79.124,78.9647,79.0642,68278.0
2024-03-04 14:05:00,79.39,79.41,79.15,79.26,60071.0,79.0642,79.0842,78.8252,78.9348,60071.0
2024-03-04 14:10:00,79.25,79.41,79.22,79.38,72717.0,78.9248,79.0842,78.8949,79.0543,72717.0
2024-03-04 14:15:00,79.4,79.49,79.28,79.47,88026.0,79.0742,79.1638,78.9547,79.1439,88026.0
2024-03-04 14:20:00,79.48,79.53,79.43,79.47,86526.0,79.1539,79.2037,79.1041,79.1439,86526.0
2024-03-04 14:25:00,79.47,79.57,79.38,79.41,97269.0,79.1439,79.2435,79.0543,79.0842,97269.0
2024-03-04 14:30:00,79.41,79.55,79.41,79.5,67231.0,79.0842,79.2236,79.0842,79.1738,67231.0
2024-03-04 14:35:00,79.5,79.76,79.46,79.74,156760.0,79.1738,79.4327,79.134,79.4128,156760.0
2024-03-04 14:40:00,79.73,79.74,79.54,79.67,82862.0,79.4028,79.4128,79.2136,79.3431,82862.0
2024-03-04 14:45:00,79.67,79.77,79.59,79.74,77038.0,79.3431,79.4427,79.2634,79.4128,77038.0
2024-03-04 14:50:00,79.75,79.89,79.74,79.88,83997.0,79.4228,79.5622,79.4128,79.5522,83997.0
2024-03-04 14:55:00,79.89,79.96,79.87,79.93,91562.0,79.5622,79.6319,79.5423,79.602,91562.0
2024-03-04 15:00:00,79.93,79.93,79.82,79.9,88926.0,79.602,79.602,79.4925,79.5721,88926.0
2024-03-04 15:05:00,79.91,80.08,79.82,79.83,205287.0,79.5821,79.7514,79.4925,79.5024,205287.0
2024-03-04 15:10:00,79.82,80.09,79.82,80.07,88174.0,79.4925,79.7614,79.4925,79.7415,88174.0
2024-03-04 15:15:00,80.06,80.07,79.83,79.83,87263.0,79.7315,79.7415,79.5024,79.5024,87263.0
2024-03-04 15:20:00,79.84,79.93,79.69,79.9,89825.0,79.5124,79.602,79.363,79.5721,89825.0
2024-03-04 15:25:00,79.91,79.97,79.74,79.74,147947.0,79.5821,79.6419,79.4128,79.4128,147947.0
2024-03-04 15:30:00,79.73,79.82,79.59,79.6,128749.0,79.4028,79.4925,79.2634,79.2734,128749.0
2024-03-04 15:35:00,79.6,79.73,79.4,79.72,183468.0,79.2734,79.4028,79.0742,79.3929,183468.0
2024-03-04 15:40:00,79.72,79.81,79.59,79.59,193390.0,79.3929,79.4825,79.2634,79.2634,193390.0
2024-03-04 15:45:00,79.59,79.59,79.13,79.17,193414.0,79.2634,79.2634,78.8053,78.8451,193414.0
2024-03-04 15:50:00,79.16,79.27,79.04,79.23,316330.0,78.8352,78.9447,78.7157,78.9049,316330.0
2024-03-04 15:55:00,79.23,79.44,79.17,79.35,845323.0,78.9049,79.114,78.8451,79.0244,845323.0
2024-03-05 09:30:00,78.3,78.33,77.54,77.96,338320.0,77.9787,78.0086,77.2218,77.6401,338320.0
2024-03-05 09:35:00,77.9,78.7,77.86,78.69,151402.0,77.5804,78.3771,77.5405,78.3671,151402.0
2024-03-05 09:40:00,78.69,78.8,78.1,78.36,143779.0,78.3671,78.4767,77.7795,78.0385,143779.0
2024-03-05 09:45:00,78.35,78.51,78.24,78.48,128735.0,78.0285,78.1879,77.919,78.158,128735.0
2024-03-05 09:50:00,78.47,78.56,78.2,78.47,125607.0,78.148,78.2376,77.8791,78.148,125607.0
2024-03-05 09:55:00,78.48,79.06,78.43,79.06,158128.0,78.158,78.7356,78.1082,78.7356,158128.0
2024-03-05 10:00:00,79.07,79.57,79.01,79.54,130457.0,78.7456,79.2435,78.6858,79.2136,130457.0
2024-03-05 10:05:00,79.55,79.59,78.87,78.88,198260.0,79.2236,79.2634,78.5464,78.5563,198260.0
2024-03-05 10:10:00,78.84,79.21,78.81,78.83,129562.0,78.5165,78.885,78.4866,78.5065,129562.0
2024-03-05 10:15:00,78.83,79.09,78.31,78.41,123749.0,78.5065,78.7655,77.9887,78.0883,123749.0
2024-03-05 10:20:00,78.4,78.62,78.23,78.28,221543.0,78.0783,78.2974,77.909,77.9588,221543.0
2024-03-05 10:25:00,78.28,78.52,78.28,78.49,201456.0,77.9588,78.1978,77.9588,78.1679,201456.0
2024-03-05 10:30:00,78.48,78.52,78.19,78.51,232641.0,78.158,78.1978,77.8692,78.1879,232641.0
2024-03-05 10:35:00,78.5,78.69,78.19,78.22,110472.0,78.1779,78.3671,77.8692,77.899,110472.0
2024-03-05 10:40:00,78.22,78.41,78.12,78.29,127682.0,77.899,78.0883,77.7995,77.9688,127682.0
2024-03-05 10:45:00,78.28,78.51,78.21,78.21,117414.0,77.9588,78.1879,77.8891,77.8891,117414.0
2024-03-05 10:50:00,78.23,78.53,78.23,78.53,78409.0,77.909,78.2078,77.909,78.2078,78409.0
2024-03-05 10:55:00,78.54,78.63,78.44,78.61,70676.0,78.2177,78.3074,78.1181,78.2874,70676.0
2024-03-05 11:00:00,78.63,78.65,78.43,78.56,106253.0,78.3074,78.3273,78.1082,78.2376,106253.0
2024-03-05 11:05:00,78.55,78.61,78.39,78.48,67469.0,78.2277,78.2874,78.0683,78.158,67469.0
2024-03-05 11:10:00,78.46,78.48,78.12,78.15,65212.0,78.1381,78.158,77.7995,77.8293,65212.0
2024-03-05 11:15:00,78.17,78.39,78.09,78.37,87443.0,77.8492,78.0683,77.7696,78.0484,87443.0
2024-03-05 11:20:00,78.36,78.54,78.34,78.48,58606.0,78.0385,78.2177,78.0186,78.158,58606.0
2024-03-05 11:25:00,78.48,78.52,78.37,78.46,68487.0,78.158,78.1978,78.0484,78.1381,68487.0
2024-03-05 11:30:00,78.47,78.68,78.47,78.63,68189.0,78.148,78.3572,78.148,78.3074,68189.0
2024-03-05 11:35:00,78.62,78.68,78.54,78.62,56908.0,78.2974,78.3572,78.2177,78.2974,56908.0
2024-03-05 11:40:00,78.62,78.87,78.47,78.6,138030.0,78.2974,78.5464,78.148,78.2775,138030.0
2024-03-05 11:45:00,78.61,78.65,78.49,78.52,41593.0,78.2874,78.3273,78.1679,78.1978,41593.0
2024-03-05 11:50:00,78.52,78.55,78.3,78.31,46056.0,78.1978,78.2277,77.9787,77.9887,46056.0
2024-03-05 11:55:00,78.31,78.46,78.21,78.36,48868.0,77.9887,78.1381,77.8891,78.0385,48868.0
2024-03-05 12:00:00,78.36,78.48,78.26,78.39,42771.0,78.0385,78.158,77.9389,78.0683,42771.0
2024-03-05 12:05:00,78.38,78.4,78.25,78.34,49468.0,78.0584,78.0783,77.9289,78.0186,49468.0
2024-03-05 12:10:00,78.32,78.41,78.28,78.3,34276.0,77.9986,78.0883,77.9588,77.9787,34276.0
2024-03-05 12:15:00,78.31,78.39,78.24,78.31,45437.0,77.9887,78.0683,77.919,77.9887,45437.0
2024-03-05 12:20:00,78.3,78.48,78.26,78.44,54554.0,77.9787,78.158,77.9389,78.1181,54554.0
2024-03-05 12:25:00,78.44,78.71,78.42,78.7,45913.0,78.1181,78.387,78.0982,78.3771,45913.0
2024-03-05 12:30:00,78.7,78.83,78.57,78.61,67649.0,78.3771,78.5065,78.2476,78.2874,67649.0
2024-03-05 12:35:00,78.6,78.74,78.54,78.64,46641.0,78.2775,78.4169,78.2177,78.3173,46641.0
2024-03-05 12:40:00,78.64,78.66,78.5,78.65,35603.0,78.3173,78.3372,78.1779,78.3273,35603.0
2024-03-05 12:45:00,78.65,78.8,78.64,78.73,78650.0,78.3273,78.4767,78.3173,78.4069,78650.0
2024-03-05 12:50:00,78.74,78.85,78.7,78.77,91462.0,78.4169,78.5265,78.3771,78.4468,91462.0
2024-03-05 12:55:00,78.75,78.88,78.66,78.68,115173.0,78.4269,78.5563,78.3372,78.3572,115173.0
2024-03-05 13:00:00,78.67,78.7,78.46,78.46,50583.0,78.3472,78.3771,78.1381,78.1381,50583.0
2024-03-05 13:05:00,78.47,78.6,78.44,78.47,38823.0,78.148,78.2775,78.1181,78.148,38823.0
2024-03-05 13:10:00,78.5,78.51,78.4,78.45,35505.0,78.1779,78.1879,78.0783,78.1281,35505.0
2024-03-05 13:15:00,78.46,78.48,78.22,78.26,42008.0,78.1381,78.158,77.899,77.9389,42008.0
2024-03-05 13:20:00,78.26,78.4,78.2,78.25,35772.0,77.9389,78.0783,77.8791,77.9289,35772.0
2024-03-05 13:25:00,78.26,78.36,78.23,78.31,53593.0,77.9389,78.0385,77.909,77.9887,53593.0
2024-03-05 13:30:00,78.3,78.45,78.28,78.33,37581.0,77.9787,78.1281,77.9588,78.0086,37581.0
2024-03-05 13:35:00,78.34,78.43,78.17,78.24,43073.0,78.0186,78.1082,77.8492,77.919,43073.0
2024-03-05 13:40:00,78.24,78.29,78.08,78.1,42917.0,77.919,77.9688,77.7596,77.7795,42917.0
2024-03-05 13:45:00,78.1,78.17,78.02,78.05,46552.0,77.7795,77.8492,77.6999,77.7297,46552.0
2024-03-05 13:50:00,78.05,78.21,77.99,78.19,80824.0,77.7297,77.8891,77.67,77.8692,80824.0
2024-03-05 13:55:00,78.19,78.26,78.1,78.11,33765.0,77.8692,77.9389,77.7795,77.7895,33765.0
2024-03-05 14:00:00,78.11,78.36,78.1,78.3,43786.0,77.7895,78.0385,77.7795,77.9787,43786.0
2024-03-05 14:05:00,78.3,78.43,78.27,78.33,37310.0,77.9787,78.1082,77.9488,78.0086,37310.0
2024-03-05 14:10:00,78.34,78.46,78.32,78.38,38708.0,78.0186,78.1381,77.9986,78.0584,38708.0
2024-03-05 14:15:00,78.38,78.48,78.26,78.28,46227.0,78.0584,78.158,77.9389,77.9588,46227.0
2024-03-05 14:20:00,78.28,78.4,78.21,78.35,30326.0,77.9588,78.0783,77.8891,78.0285,30326.0
2024-03-05 14:25:00,78.35,78.45,78.35,78.41,26312.0,78.0285,78.1281,78.0285,78.0883,26312.0
2024-03-05 14:30:00,78.41,78.44,78.23,78.32,58833.0,78.0883,78.1181,77.909,77.9986,58833.0
2024-03-05 14:35:00,78.32,78.38,78.17,78.22,41187.0,77.9986,78.0584,77.8492,77.899,41187.0
2024-03-05 14:40:00,78.21,78.29,78.02,78.05,42490.0,77.8891,77.9688,77.6999,77.7297,42490.0
2024-03-05 14:45:00,78.03,78.09,77.97,78.02,58631.0,77.7098,77.7696,77.6501,77.6999,58631.0
2024-03-05 14:50:00,78.03,78.1,77.92,77.95,61190.0,77.7098,77.7795,77.6003,77.6302,61190.0
2024-03-05 14:55:00,77.95,77.96,77.82,77.91,56349.0,77.6302,77.6401,77.5007,77.5903,56349.0
2024-03-05 15:00:00,77.91,78.11,77.89,78.11,60902.0,77.5903,77.7895,77.5704,77.7895,60902.0
2024-03-05 15:05:00,78.11,78.2,77.84,77.84,52662.0,77.7895,77.8791,77.5206,77.5206,52662.0
2024-03-05 15:10:00,77.82,77.97,77.8,77.89,62278.0,77.5007,77.6501,77.4808,77.5704,62278.0
2024-03-05 15:15:00,77.88,77.99,77.86,77.9,63625.0,77.5604,77.67,77.5405,77.5804,63625.0
2024-03-05 15:20:00,77.92,77.92,77.72,77.84,94876.0,77.6003,77.6003,77.4011,77.5206,94876.0
2024-03-05 15:25:00,77.84,77.91,77.74,77.84,118800.0,77.5206,77.5903,77.421,77.5206,118800.0
2024-03-05 15:30:00,77.84,77.98,77.74,77.97,82589.0,77.5206,77.66,77.421,77.6501,82589.0
2024-03-05 15:35:00,77.98,78.0,77.87,77.95,101223.0,77.66,77.6799,77.5505,77.6302,101223.0
2024-03-05 15:40:00,77.95,78.25,77.9,78.25,143577.0,77.6302,77.9289,77.5804,77.9289,143577.0
2024-03-05 15:45:00,78.25,78.45,78.23,78.45,126976.0,77.9289,78.1281,77.909,78.1281,126976.0
2024-03-05 15:50:00,78.43,78.64,78.42,78.58,285591.0,78.1082,78.3173,78.0982,78.2576,285591.0
2024-03-05 15:55:00,78.57,78.79,78.49,78.78,473121.0,78.2476,78.4667,78.1679,78.4567,473121.0
2024-03-06 09:30:00,81.64,81.7,80.77,81.03,513174.0,81.305,81.3648,80.4386,80.6975,513174.0
2024-03-06 09:35:00,81.02,81.3,80.44,80.62,224298.0,80.6876,80.9664,80.1099,80.2892,224298.0
2024-03-06 09:40:00,80.62,81.12,80.45,81.03,197384.0,80.2892,80.7871,80.1199,80.6975,197384.0
2024-03-06 09:45:00,81.04,81.56,81.02,81.07,283908.0,80.7075,81.2253,80.6876,80.7373,283908.0
2024-03-06 09:50:00,81.1,81.13,80.7,80.85,91934.0,80.7672,80.7971,80.3689,80.5183,91934.0
2024-03-06 09:55:00,80.83,80.91,80.71,80.74,50023.0,80.4983,80.578,80.3788,80.4087,50023.0
2024-03-06 10:00:00,80.74,80.76,80.29,80.3,149175.0,80.4087,80.4286,79.9605,79.9705,149175.0
2024-03-06 10:05:00,80.3,80.34,79.77,79.99,262521.0,79.9705,80.0103,79.4427,79.6618,262521.0
2024-03-06 10:10:00,79.99,80.31,79.98,80.25,149105.0,79.6618,79.9805,79.6518,79.9207,149105.0
2024-03-06 10:15:00,80.23,80.5,80.21,80.35,346806.0,79.9008,80.1697,79.8809,80.0203,346806.0
2024-03-06 10:20:00,80.34,80.65,80.2,80.2,264462.0,80.0103,80.3191,79.8709,79.8709,264462.0
2024-03-06 10:25:00,80.22,80.36,79.98,80.31,116298.0,79.8908,80.0303,79.6518,79.9805,116298.0
2024-03-06 10:30:00,80.31,80.71,80.22,80.69,92420.0,79.9805,80.3788,79.8908,80.3589,92420.0
2024-03-06 10:35:00,80.68,80.8,80.61,80.72,102199.0,80.3489,80.4685,80.2792,80.3888,102199.0
2024-03-06 10:40:00,80.72,80.96,80.69,80.95,136067.0,80.3888,80.6278,80.3589,80.6178,136067.0
2024-03-06 10:45:00,80.95,81.14,80.73,81.09,165582.0,80.6178,80.8071,80.3987,80.7573,165582.0
2024-03-06 10:50:00,81.11,81.5,81.1,81.28,176147.0,80.7772,81.1656,80.7672,80.9465,176147.0
2024-03-06 10:55:00,81.28,81.42,81.23,81.33,98570.0,80.9465,81.0859,80.8967,80.9963,98570.0
2024-03-06 11:00:00,81.34,81.66,81.34,81.6,129923.0,81.0062,81.3249,81.0062,81.2652,129923.0
2024-03-06 11:05:00,81.61,81.74,81.45,81.73,71231.0,81.2751,81.4046,81.1158,81.3946,71231.0
2024-03-06 11:10:00,81.75,81.93,81.64,81.74,233773.0,81.4146,81.5938,81.305,81.4046,233773.0
2024-03-06 11:15:00,81.74,81.79,81.54,81.78,147653.0,81.4046,81.4544,81.2054,81.4444,147653.0
2024-03-06 11:20:00,81.79,81.97,81.52,81.64,183740.0,81.4544,81.6337,81.1855,81.305,183740.0
2024-03-06 11:25:00,81.63,81.74,81.58,81.72,88991.0,81.2951,81.4046,81.2453,81.3847,88991.0
2024-03-06 11:30:00,81.72,81.73,81.25,81.32,105081.0,81.3847,81.3946,80.9166,80.9863,105081.0
2024-03-06 11:35:00,81.31,81.62,81.29,81.47,90120.0,80.9764,81.2851,80.9564,81.1357,90120.0
2024-03-06 11:40:00,81.47,81.47,81.29,81.35,45421.0,81.1357,81.1357,80.9564,81.0162,45421.0
2024-03-06 11:45:00,81.35,81.52,81.33,81.45,72927.0,81.0162,81.1855,80.9963,81.1158,72927.0
2024-03-06 11:50:00,81.45,81.67,81.45,81.55,122524.0,81.1158,81.3349,81.1158,81.2154,122524.0
2024-03-06 11:55:00,81.56,82.02,81.56,81.92,198223.0,81.2253,81.6835,81.2253,81.5839,198223.0
2024-03-06 12:00:00,81.93,82.19,81.93,82.11,96266.0,81.5938,81.8528,81.5938,81.7731,96266.0
2024-03-06 12:05:00,82.11,82.21,82.02,82.16,115798.0,81.7731,81.8727,81.6835,81.8229,115798.0
2024-03-06 12:10:00,82.17,82.44,82.16,82.42,110485.0,81.8328,82.1017,81.8229,82.0818,110485.0
2024-03-06 12:15:00,82.42,82.49,82.36,82.4,108435.0,82.0818,82.1515,82.0221,82.0619,108435.0
2024-03-06 12:20:00,82.41,82.41,82.04,82.25,152499.0,82.0718,82.0718,81.7034,81.9125,152499.0
2024-03-06 12:25:00,82.26,82.38,82.17,82.17,110516.0,81.9225,82.042,81.8328,81.8328,110516.0
2024-03-06 12:30:00,82.18,82.51,82.17,82.33,75750.0,81.8428,82.1714,81.8328,81.9922,75750.0
2024-03-06 12:35:00,82.34,82.35,82.12,82.15,56671.0,82.0021,82.0121,81.783,81.8129,56671.0
2024-03-06 12:40:00,82.18,82.19,81.97,82.09,89924.0,81.8428,81.8528,81.6337,81.7532,89924.0
2024-03-06 12:45:00,82.09,82.13,81.86,81.88,73737.0,81.7532,81.793,81.5241,81.544,73737.0
2024-03-06 12:50:00,81.86,81.96,81.85,81.89,62702.0,81.5241,81.6237,81.5141,81.554,62702.0
2024-03-06 12:55:00,81.89,82.2,81.85,82.17,50409.0,81.554,81.8627,81.5141,81.8328,50409.0
2024-03-06 13:00:00,82.17,82.19,81.98,82.02,74898.0,81.8328,81.8528,81.6436,81.6835,74898.0
2024-03-06 13:05:00,82.01,82.02,81.78,81.91,53199.0,81.6735,81.6835,81.4444,81.5739,53199.0
2024-03-06 13:10:00,81.92,82.13,81.9,82.12,66457.0,81.5839,81.793,81.5639,81.783,66457.0
2024-03-06 13:15:00,82.13,82.22,82.04,82.17,48770.0,81.793,81.8826,81.7034,81.8328,48770.0
2024-03-06 13:20:00,82.18,82.44,82.18,82.4,57159.0,81.8428,82.1017,81.8428,82.0619,57159.0
2024-03-06 13:25:00,82.41,82.44,82.31,82.38,57522.0,82.0718,82.1017,81.9723,82.042,57522.0
2024-03-06 13:30:00,82.4,82.4,81.74,81.88,122904.0,82.0619,82.0619,81.4046,81.544,122904.0
2024-03-06 13:35:00,81.85,82.06,81.56,82.04,70430.0,81.5141,81.7233,81.2253,81.7034,70430.0
2024-03-06 13:40:00,82.05,82.31,82.02,82.23,61404.0,81.7133,81.9723,81.6835,81.8926,61404.0
2024-03-06 13:45:00,82.23,82.25,81.62,81.64,131473.0,81.8926,81.9125,81.2851,81.305,131473.0
2024-03-06 13:50:00,81.63,81.77,81.51,81.63,115976.0,81.2951,81.4345,81.1755,81.2951,115976.0
2024-03-06 13:55:00,81.66,81.89,81.6,81.76,50852.0,81.3249,81.554,81.2652,81.4245,50852.0
2024-03-06 14:00:00,81.75,81.75,81.41,81.48,80695.0,81.4146,81.4146,81.076,81.1457,80695.0
2024-03-06 14:05:00,81.48,81.88,81.48,81.76,110136.0,81.1457,81.544,81.1457,81.4245,110136.0
2024-03-06 14:10:00,81.73,81.83,81.48,81.52,80904.0,81.3946,81.4942,81.1457,81.1855,80904.0
2024-03-06 14:15:00,81.51,81.71,81.27,81.7,73537.0,81.1755,81.3747,80.9365,81.3648,73537.0
2024-03-06 14:20:00,81.69,81.92,81.68,81.87,63768.0,81.3548,81.5839,81.3448,81.5341,63768.0
2024-03-06 14:25:00,81.88,82.06,81.74,82.04,72433.0,81.544,81.7233,81.4046,81.7034,72433.0
2024-03-06 14:30:00,82.06,82.13,81.54,81.61,99670.0,81.7233,81.793,81.2054,81.2751,99670.0
2024-03-06 14:35:00,81.59,81.7,81.43,81.55,59429.0,81.2552,81.3648,81.0959,81.2154,59429.0
2024-03-06 14:40:00,81.54,81.62,81.41,81.45,80167.0,81.2054,81.2851,81.076,81.1158,80167.0
2024-03-06 14:45:00,81.44,81.45,81.07,81.17,89885.0,81.1058,81.1158,80.7373,80.8369,89885.0
2024-03-06 14:50:00,81.16,81.36,81.14,81.18,57681.0,80.827,81.0262,80.8071,80.8469,57681.0
2024-03-06 14:55:00,81.18,81.21,80.83,80.94,159579.0,80.8469,80.8768,80.4983,80.6079,159579.0
2024-03-06 15:00:00,80.94,80.94,80.7,80.94,107610.0,80.6079,80.6079,80.3689,80.6079,107610.0
2024-03-06 15:05:00,80.93,80.94,80.67,80.73,124618.0,80.5979,80.6079,80.339,80.3987,124618.0
2024-03-06 15:10:00,80.73,80.86,80.49,80.54,127026.0,80.3987,80.5282,80.1597,80.2095,127026.0
2024-03-06 15:15:00,80.56,80.87,80.56,80.77,133189.0,80.2294,80.5382,80.2294,80.4386,133189.0
2024-03-06 15:20:00,80.76,80.8,80.41,80.66,155631.0,80.4286,80.4685,80.0801,80.329,155631.0
2024-03-06 15:25:00,80.66,80.77,80.48,80.75,111967.0,80.329,80.4386,80.1498,80.4187,111967.0
2024-03-06 15:30:00,80.77,80.8,80.46,80.49,91484.0,80.4386,80.4685,80.1299,80.1597,91484.0
2024-03-06 15:35:00,80.5,80.61,80.27,80.61,113764.0,80.1697,80.2792,79.9406,80.2792,113764.0
2024-03-06 15:40:00,80.6,81.07,80.6,81.01,151466.0,80.2693,80.7373,80.2693,80.6776,151466.0
2024-03-06 15:45:00,81.0,81.38,80.96,81.34,191336.0,80.6676,81.0461,80.6278,81.0062,191336.0
2024-03-06 15:50:00,81.33,81.33,80.98,81.18,285369.0,80.9963,80.9963,80.6477,80.8469,285369.0
2024-03-06 15:55:00,81.18,81.5,81.18,81.4,724862.0,80.8469,81.1656,80.8469,81.066,724862.0
2024-03-07 09:30:00,81.18,83.13,80.98,83.06,779098.0,80.8469,82.7889,80.6477,82.7192,779098.0
2024-03-07 09:35:00,83.05,83.42,82.51,82.67,509460.0,82.7092,83.0777,82.1714,82.3308,509460.0
2024-03-07 09:40:00,82.7,82.72,82.06,82.31,355573.0,82.3607,82.3806,81.7233,81.9723,355573.0
2024-03-07 09:45:00,82.32,82.57,81.89,82.47,296878.0,81.9822,82.2312,81.554,82.1316,296878.0
2024-03-07 09:50:00,82.47,82.87,82.25,82.76,285156.0,82.1316,82.53,81.9125,82.4204,285156.0
2024-03-07 09:55:00,82.76,83.21,82.64,82.73,243334.0,82.4204,82.8686,82.3009,82.3905,243334.0
2024-03-07 10:00:00,82.78,83.11,82.6,83.05,167092.0,82.4403,82.769,82.2611,82.7092,167092.0
2024-03-07 10:05:00,83.03,83.05,82.5,82.56,156403.0,82.6893,82.7092,82.1615,82.2212,156403.0
2024-03-07 10:10:00,82.59,82.91,82.58,82.81,142015.0,82.2511,82.5698,82.2412,82.4702,142015.0
2024-03-07 10:15:00,82.82,83.03,82.71,82.73,139585.0,82.4802,82.6893,82.3706,82.3905,139585.0
2024-03-07 10:20:00,82.74,82.98,82.7,82.93,104615.0,82.4005,82.6395,82.3607,82.5897,104615.0
2024-03-07 10:25:00,82.93,83.16,82.75,83.04,147251.0,82.5897,82.8188,82.4105,82.6993,147251.0
2024-03-07 10:30:00,83.06,83.1,82.57,82.69,197232.0,82.7192,82.759,82.2312,82.3507,197232.0
2024-03-07 10:35:00,82.67,83.13,82.43,83.06,140776.0,82.3308,82.7889,82.0918,82.7192,140776.0
2024-03-07 10:40:00,83.05,83.2,82.96,83.15,142249.0,82.7092,82.8586,82.6196,82.8088,142249.0
2024-03-07 10:45:00,83.16,83.17,82.75,82.8,134157.0,82.8188,82.8287,82.4105,82.4602,134157.0
2024-03-07 10:50:00,82.79,82.85,82.5,82.59,106001.0,82.4503,82.51,82.1615,82.2511,106001.0
2024-03-07 10:55:00,82.58,82.68,82.46,82.68,107276.0,82.2412,82.3407,82.1216,82.3407,107276.0
2024-03-07 11:00:00,82.68,82.69,82.32,82.49,141908.0,82.3407,82.3507,81.9822,82.1515,141908.0
2024-03-07 11:05:00,82.49,82.8,82.34,82.71,146474.0,82.1515,82.4602,82.0021,82.3706,146474.0
2024-03-07 11:10:00,82.73,82.82,82.68,82.71,97936.0,82.3905,82.4802,82.3407,82.3706,97936.0
2024-03-07 11:15:00,82.7,83.14,82.66,83.06,104058.0,82.3607,82.7989,82.3208,82.7192,104058.0
2024-03-07 11:20:00,83.07,83.26,82.97,83.23,104405.0,82.7291,82.9184,82.6296,82.8885,104405.0
2024-03-07 11:25:00,83.21,83.34,83.16,83.26,93735.0,82.8686,82.998,82.8188,82.9184,93735.0
2024-03-07 11:30:00,83.25,83.27,82.95,83.12,100662.0,82.9084,82.9283,82.6096,82.7789,100662.0
2024-03-07 11:35:00,83.12,83.36,83.02,83.31,171925.0,82.7789,83.018,82.6793,82.9682,171925.0
2024-03-07 11:40:00,83.31,83.47,83.24,83.45,189450.0,82.9682,83.1275,82.8984,83.1076,189450.0
2024-03-07 11:45:00,83.45,83.75,83.37,83.7,200455.0,83.1076,83.4064,83.0279,83.3566,200455.0
2024-03-07 11:50:00,83.69,83.98,83.59,83.95,189402.0,83.3466,83.6354,83.247,83.6055,189402.0
2024-03-07 11:55:00,83.95,84.06,83.66,83.78,262606.0,83.6055,83.7151,83.3167,83.4362,262606.0
2024-03-07 12:00:00,83.76,83.98,83.57,83.77,220989.0,83.4163,83.6354,83.2271,83.4263,220989.0
2024-03-07 12:05:00,83.76,83.94,83.66,83.67,101065.0,83.4163,83.5956,83.3167,83.3267,101065.0
2024-03-07 12:10:00,83.67,83.79,83.62,83.66,98852.0,83.3267,83.4462,83.2769,83.3167,98852.0
2024-03-07 12:15:00,83.69,83.87,83.67,83.78,108430.0,83.3466,83.5259,83.3267,83.4362,108430.0
2024-03-07 12:20:00,83.77,83.82,83.66,83.7,85408.0,83.4263,83.4761,83.3167,83.3566,85408.0
2024-03-07 12:25:00,83.7,83.74,83.6,83.65,153867.0,83.3566,83.3964,83.257,83.3068,153867.0
2024-03-07 12:30:00,83.65,83.74,83.28,83.38,199407.0,83.3068,83.3964,82.9383,83.0379,199407.0
2024-03-07 12:35:00,83.38,83.57,83.32,83.5,110322.0,83.0379,83.2271,82.9781,83.1574,110322.0
2024-03-07 12:40:00,83.49,83.49,83.26,83.4,101938.0,83.1474,83.1474,82.9184,83.0578,101938.0
2024-03-07 12:45:00,83.42,83.52,83.4,83.45,63855.0,83.0777,83.1773,83.0578,83.1076,63855.0
2024-03-07 12:50:00,83.45,83.67,83.4,83.62,99839.0,83.1076,83.3267,83.0578,83.2769,99839.0
2024-03-07 12:55:00,83.62,83.83,83.51,83.81,134945.0,83.2769,83.486,83.1673,83.4661,134945.0
2024-03-07 13:00:00,83.8,83.97,83.78,83.83,125883.0,83.4561,83.6254,83.4362,83.486,125883.0
2024-03-07 13:05:00,83.84,83.92,83.59,83.84,110055.0,83.496,83.5757,83.247,83.496,110055.0
2024-03-07 13:10:00,83.84,83.95,83.81,83.92,81284.0,83.496,83.6055,83.4661,83.5757,81284.0
2024-03-07 13:15:00,83.92,84.18,83.92,84.18,161824.0,83.5757,83.8346,83.5757,83.8346,161824.0
2024-03-07 13:20:00,84.17,84.22,83.93,84.06,213156.0,83.8246,83.8744,83.5856,83.7151,213156.0
2024-03-07 13:25:00,84.06,84.07,83.92,84.04,95203.0,83.7151,83.725,83.5757,83.6952,95203.0
2024-03-07 13:30:00,84.04,84.18,83.93,83.94,143824.0,83.6952,83.8346,83.5856,83.5956,143824.0
2024-03-07 13:35:00,83.94,84.06,83.88,83.98,128153.0,83.5956,83.7151,83.5358,83.6354,128153.0
2024-03-07 13:40:00,83.99,84.08,83.9,83.91,206979.0,83.6454,83.735,83.5557,83.5657,206979.0
2024-03-07 13:45:00,83.92,84.17,83.79,84.17,201546.0,83.5757,83.8246,83.4462,83.8246,201546.0
2024-03-07 13:50:00,84.17,84.22,83.9,83.98,143229.0,83.8246,83.8744,83.5557,83.6354,143229.0
2024-03-07 13:55:00,83.99,84.1,83.83,84.06,394973.0,83.6454,83.7549,83.486,83.7151,394973.0
2024-03-07 14:00:00,84.07,84.22,83.76,84.06,690796.0,83.725,83.8744,83.4163,83.7151,690796.0
2024-03-07 14:05:00,84.08,84.22,83.89,84.02,338718.0,83.735,83.8744,83.5458,83.6752,338718.0
2024-03-07 14:10:00,83.97,84.44,83.96,84.43,152348.0,83.6254,84.0935,83.6155,84.0836,152348.0
2024-03-07 14:15:00,84.43,84.47,84.12,84.29,176971.0,84.0836,84.1234,83.7748,83.9441,176971.0
2024-03-07 14:20:00,84.28,84.44,84.17,84.33,152830.0,83.9342,84.0935,83.8246,83.984,152830.0
2024-03-07 14:25:00,84.33,84.54,84.24,84.46,182082.0,83.984,84.1931,83.8943,84.1134,182082.0
2024-03-07 14:30:00,84.47,84.54,84.33,84.41,178718.0,84.1234,84.1931,83.984,84.0636,178718.0
2024-03-07 14:35:00,84.42,84.76,84.4,84.74,238805.0,84.0736,84.4122,84.0537,84.3923,238805.0
2024-03-07 14:40:00,84.74,84.85,84.7,84.82,219061.0,84.3923,84.5018,84.3525,84.472,219061.0
2024-03-07 14:45:00,84.82,84.91,84.49,84.51,645191.0,84.472,84.5616,84.1433,84.1632,645191.0
2024-03-07 14:50:00,84.49,84.82,84.45,84.5,481454.0,84.1433,84.472,84.1035,84.1533,481454.0
2024-03-07 14:55:00,84.52,84.52,84.11,84.26,215572.0,84.1732,84.1732,83.7649,83.9143,215572.0
2024-03-07 15:00:00,84.26,84.26,84.01,84.25,183199.0,83.9143,83.9143,83.6653,83.9043,183199.0
2024-03-07 15:05:00,84.24,84.48,84.02,84.09,227140.0,83.8943,84.1334,83.6752,83.745,227140.0
2024-03-07 15:10:00,84.09,84.12,83.89,84.09,210322.0,83.745,83.7748,83.5458,83.745,210322.0
2024-03-07 15:15:00,84.09,84.25,83.88,83.98,230797.0,83.745,83.9043,83.5358,83.6354,230797.0
2024-03-07 15:20:00,83.98,83.99,83.67,83.81,275044.0,83.6354,83.6454,83.3267,83.4661,275044.0
2024-03-07 15:25:00,83.8,84.07,83.8,83.96,195288.0,83.4561,83.725,83.4561,83.6155,195288.0
2024-03-07 15:30:00,83.96,84.29,83.94,84.29,187096.0,83.6155,83.9441,83.5956,83.9441,187096.0
2024-03-07 15:35:00,84.29,84.6,84.25,84.55,256845.0,83.9441,84.2529,83.9043,84.2031,256845.0
2024-03-07 15:40:00,84.55,84.63,84.31,84.34,307503.0,84.2031,84.2827,83.9641,83.9939,307503.0
2024-03-07 15:45:00,84.34,84.75,84.22,84.45,399815.0,83.9939,84.4022,83.8744,84.1035,399815.0
2024-03-07 15:50:00,84.45,85.56,84.44,85.55,805256.0,84.1035,85.2089,84.0935,85.199,805256.0
2024-03-07 15:55:00,85.56,85.76,84.83,84.91,1467770.0,85.2089,85.4081,84.4819,84.5616,1467770.0
2024-03-08 09:30:00,80.95,81.4,79.03,81.3,3726012.0,80.6178,81.066,78.7057,80.9664,3726012.0
2024-03-08 09:35:00,81.3,81.34,78.9,79.06,1473664.0,80.9664,81.0062,78.5763,78.7356,1473664.0
2024-03-08 09:40:00,79.08,79.99,79.01,79.49,878697.0,78.7555,79.6618,78.6858,79.1638,878697.0
2024-03-08 09:45:00,79.5,79.64,78.75,79.16,849455.0,79.1738,79.3132,78.4269,78.8352,849455.0
2024-03-08 09:50:00,79.16,79.37,78.49,78.68,983575.0,78.8352,79.0443,78.1679,78.3572,983575.0
2024-03-08 09:55:00,78.65,79.71,78.62,79.64,1002609.0,78.3273,79.3829,78.2974,79.3132,1002609.0
2024-03-08 10:00:00,79.62,79.8,79.01,79.36,682352.0,79.2933,79.4726,78.6858,79.0344,682352.0
2024-03-08 10:05:00,79.37,79.92,79.3,79.73,566814.0,79.0443,79.5921,78.9746,79.4028,566814.0
2024-03-08 10:10:00,79.74,80.3,79.09,80.0,652754.0,79.4128,79.9705,78.7655,79.6717,652754.0
2024-03-08 10:15:00,80.0,80.01,79.2,79.38,540384.0,79.6717,79.6817,78.875,79.0543,540384.0
2024-03-08 10:20:00,79.39,79.84,79.06,79.17,510173.0,79.0642,79.5124,78.7356,78.8451,510173.0
2024-03-08 10:25:00,79.2,79.44,78.78,79.43,475080.0,78.875,79.114,78.4567,79.1041,475080.0
2024-03-08 10:30:00,79.44,79.77,79.21,79.31,310315.0,79.114,79.4427,78.885,78.9846,310315.0
2024-03-08 10:35:00,79.32,79.64,79.1,79.45,378523.0,78.9945,79.3132,78.7754,79.124,378523.0
2024-03-08 10:40:00,79.5,80.02,79.25,79.69,551589.0,79.1738,79.6917,78.9248,79.363,551589.0
2024-03-08 10:45:00,79.7,79.85,79.26,79.55,280753.0,79.373,79.5224,78.9348,79.2236,280753.0
2024-03-08 10:50:00,79.53,79.53,79.0,79.04,311787.0,79.2037,79.2037,78.6758,78.7157,311787.0
2024-03-08 10:55:00,79.04,79.76,78.78,79.54,350321.0,78.7157,79.4327,78.4567,79.2136,350321.0
2024-03-08 11:00:00,79.53,79.64,78.53,78.54,397653.0,79.2037,79.3132,78.2078,78.2177,397653.0
2024-03-08 11:05:00,78.53,78.68,77.8,77.88,587946.0,78.2078,78.3572,77.4808,77.5604,587946.0
2024-03-08 11:10:00,77.88,78.24,77.62,78.1,510803.0,77.5604,77.919,77.3015,77.7795,510803.0
2024-03-08 11:15:00,78.11,78.16,77.56,77.59,400717.0,77.7895,77.8393,77.2418,77.2716,400717.0
2024-03-08 11:20:00,77.56,77.87,77.41,77.52,609022.0,77.2418,77.5505,77.0924,77.2019,609022.0
2024-03-08 11:25:00,77.53,77.68,77.01,77.05,441906.0,77.2119,77.3613,76.694,76.7338,441906.0
2024-03-08 11:30:00,77.06,77.66,76.24,77.62,660672.0,76.7438,77.3413,75.9272,77.3015,660672.0
2024-03-08 11:35:00,77.61,77.79,77.34,77.45,219231.0,77.2915,77.4708,77.0227,77.1322,219231.0
2024-03-08 11:40:00,77.45,77.58,77.2,77.39,263905.0,77.1322,77.2617,76.8832,77.0724,263905.0
2024-03-08 11:45:00,77.39,77.39,76.9,76.91,326243.0,77.0724,77.0724,76.5845,76.5944,326243.0
2024-03-08 11:50:00,76.92,77.28,76.82,76.82,260222.0,76.6044,76.9629,76.5048,76.5048,260222.0
2024-03-08 11:55:00,76.85,77.21,76.77,77.17,215583.0,76.5347,76.8932,76.455,76.8534,215583.0
2024-03-08 12:00:00,77.17,77.28,76.86,77.04,281636.0,76.8534,76.9629,76.5446,76.7239,281636.0
2024-03-08 12:05:00,77.03,77.19,76.79,76.81,232455.0,76.7139,76.8733,76.4749,76.4948,232455.0
2024-03-08 12:10:00,76.8,77.5,76.6,77.32,253608.0,76.4849,77.182,76.2857,77.0027,253608.0
2024-03-08 12:15:00,77.31,77.4,76.62,76.65,148780.0,76.9928,77.0824,76.3056,76.3355,148780.0
2024-03-08 12:20:00,76.66,77.05,76.66,76.81,136122.0,76.3454,76.7338,76.3454,76.4948,136122.0
2024-03-08 12:25:00,76.83,77.51,76.83,77.27,155632.0,76.5147,77.192,76.5147,76.9529,155632.0
2024-03-08 12:30:00,77.31,77.45,77.1,77.16,151386.0,76.9928,77.1322,76.7836,76.8434,151386.0
2024-03-08 12:35:00,77.15,77.28,77.04,77.23,116066.0,76.8334,76.9629,76.7239,76.9131,116066.0
2024-03-08 12:40:00,77.23,77.35,77.1,77.22,104288.0,76.9131,77.0326,76.7836,76.9031,104288.0
2024-03-08 12:45:00,77.22,77.22,76.78,76.78,126289.0,76.9031,76.9031,76.465,76.465,126289.0
2024-03-08 12:50:00,76.78,76.87,76.39,76.47,168029.0,76.465,76.5546,76.0766,76.1562,168029.0
2024-03-08 12:55:00,76.48,76.55,76.27,76.29,134407.0,76.1662,76.2359,75.957,75.977,134407.0
2024-03-08 13:00:00,76.26,76.36,76.11,76.12,189881.0,75.9471,76.0467,75.7977,75.8077,189881.0
2024-03-08 13:05:00,76.13,76.61,76.12,76.55,221788.0,75.8176,76.2956,75.8077,76.2359,221788.0
2024-03-08 13:10:00,76.55,76.7,76.41,76.51,203599.0,76.2359,76.3853,76.0965,76.1961,203599.0
2024-03-08 13:15:00,76.51,76.64,76.16,76.28,135532.0,76.1961,76.3255,75.8475,75.967,135532.0
2024-03-08 13:20:00,76.27,76.36,76.11,76.17,130006.0,75.957,76.0467,75.7977,75.8575,130006.0
2024-03-08 13:25:00,76.16,76.27,76.13,76.17,77875.0,75.8475,75.957,75.8176,75.8575,77875.0
2024-03-08 13:30:00,76.17,76.27,75.55,75.72,325115.0,75.8575,75.957,75.24,75.4093,325115.0
2024-03-08 13:35:00,75.73,75.89,75.5,75.66,276272.0,75.4193,75.5786,75.1902,75.3495,276272.0
2024-03-08 13:40:00,75.66,75.71,75.5,75.59,181038.0,75.3495,75.3993,75.1902,75.2798,181038.0
2024-03-08 13:45:00,75.59,75.77,75.49,75.56,164684.0,75.2798,75.4591,75.1802,75.25,164684.0
2024-03-08 13:50:00,75.56,75.75,75.49,75.71,179458.0,75.25,75.4392,75.1802,75.3993,179458.0
2024-03-08 13:55:00,75.71,75.73,75.52,75.67,120714.0,75.3993,75.4193,75.2101,75.3595,120714.0
2024-03-08 14:00:00,75.67,76.27,75.59,76.17,186151.0,75.3595,75.957,75.2798,75.8575,186151.0
2024-03-08 14:05:00,76.17,76.36,76.05,76.12,140749.0,75.8575,76.0467,75.7379,75.8077,140749.0
2024-03-08 14:10:00,76.13,76.41,75.94,76.01,217753.0,75.8176,76.0965,75.6284,75.6981,217753.0
2024-03-08 14:15:00,76.02,76.17,76.02,76.12,130543.0,75.7081,75.8575,75.7081,75.8077,130543.0
2024-03-08 14:20:00,76.11,76.38,76.01,76.31,146066.0,75.7977,76.0666,75.6981,75.9969,146066.0
2024-03-08 14:25:00,76.32,76.51,75.99,76.01,178899.0,76.0068,76.1961,75.6782,75.6981,178899.0
2024-03-08 14:30:00,76.01,76.13,75.83,76.05,156542.0,75.6981,75.8176,75.5188,75.7379,156542.0
2024-03-08 14:35:00,76.04,76.41,76.04,76.24,156528.0,75.728,76.0965,75.728,75.9272,156528.0
2024-03-08 14:40:00,76.25,76.6,76.23,76.54,132418.0,75.9371,76.2857,75.9172,76.2259,132418.0
2024-03-08 14:45:00,76.55,76.63,76.1,76.3,195133.0,76.2359,76.3156,75.7877,75.9869,195133.0
2024-03-08 14:50:00,76.3,76.38,76.02,76.05,134285.0,75.9869,76.0666,75.7081,75.7379,134285.0
2024-03-08 14:55:00,76.05,76.18,76.02,76.14,137976.0,75.7379,75.8674,75.7081,75.8276,137976.0
2024-03-08 15:00:00,76.14,76.54,76.13,76.45,173338.0,75.8276,76.2259,75.8176,76.1363,173338.0
2024-03-08 15:05:00,76.45,76.46,76.0,76.03,288135.0,76.1363,76.1463,75.6882,75.718,288135.0
2024-03-08 15:10:00,76.03,76.35,75.94,76.21,281248.0,75.718,76.0367,75.6284,75.8973,281248.0
2024-03-08 15:15:00,76.22,76.24,76.0,76.13,176835.0,75.9072,75.9272,75.6882,75.8176,176835.0
2024-03-08 15:20:00,76.13,76.22,76.02,76.16,180614.0,75.8176,75.9072,75.7081,75.8475,180614.0
2024-03-08 15:25:00,76.16,76.21,75.91,75.95,294181.0,75.8475,75.8973,75.5985,75.6384,294181.0
2024-03-08 15:30:00,75.95,76.3,75.92,76.12,302346.0,75.6384,75.9869,75.6085,75.8077,302346.0
2024-03-08 15:35:00,76.12,76.16,75.72,75.72,317174.0,75.8077,75.8475,75.4093,75.4093,317174.0
2024-03-08 15:40:00,75.73,75.82,75.54,75.58,339788.0,75.4193,75.5089,75.23,75.2699,339788.0
2024-03-08 15:45:00,75.58,75.95,75.57,75.86,356291.0,75.2699,75.6384,75.2599,75.5487,356291.0
2024-03-08 15:50:00,75.86,75.99,75.76,75.99,526690.0,75.5487,75.6782,75.4491,75.6782,526690.0
2024-03-08 15:55:00,75.98,75.98,75.38,75.43,1331269.0,75.6682,75.6682,75.0707,75.1205,1331269.0
2024-03-11 09:30:00,73.97,74.05,72.87,72.9,738794.0,73.6665,73.7462,72.571,72.6009,738794.0
2024-03-11 09:35:00,72.88,73.64,72.6,73.39,583719.0,72.581,73.3378,72.3021,73.0889,583719.0
2024-03-11 09:40:00,73.4,73.94,72.8,73.26,483582.0,73.0988,73.6366,72.5013,72.9594,483582.0
2024-03-11 09:45:00,73.28,73.34,72.51,72.6,477443.0,72.9793,73.0391,72.2125,72.3021,477443.0
2024-03-11 09:50:00,72.6,72.94,71.78,71.8,536098.0,72.3021,72.6407,71.4855,71.5054,536098.0
2024-03-11 09:55:00,71.81,72.1,71.24,71.31,426323.0,71.5153,71.8042,70.9477,71.0174,426323.0
2024-03-11 10:00:00,71.25,71.39,70.91,70.99,758459.0,70.9576,71.0971,70.619,70.6987,758459.0
2024-03-11 10:05:00,71.0,71.66,71.0,71.66,439629.0,70.7087,71.366,70.7087,71.366,439629.0
2024-03-11 10:10:00,71.66,71.76,71.31,71.34,287153.0,71.366,71.4655,71.0174,71.0473,287153.0
2024-03-11 10:15:00,71.33,71.6,71.2,71.34,254606.0,71.0373,71.3062,70.9078,71.0473,254606.0
2024-03-11 10:20:00,71.34,71.48,71.22,71.34,220159.0,71.0473,71.1867,70.9278,71.0473,220159.0
2024-03-11 10:25:00,71.37,72.28,71.37,71.63,478987.0,71.0772,71.9834,71.0772,71.3361,478987.0
2024-03-11 10:30:00,71.66,71.87,71.53,71.76,236335.0,71.366,71.5751,71.2365,71.4655,236335.0
2024-03-11 10:35:00,71.76,72.01,71.4,71.64,271861.0,71.4655,71.7145,71.107,71.346,271861.0
2024-03-11 10:40:00,71.64,72.02,71.24,71.25,270533.0,71.346,71.7245,70.9477,70.9576,270533.0
2024-03-11 10:45:00,71.26,71.51,71.15,71.38,210151.0,70.9676,71.2166,70.8581,71.0871,210151.0
2024-03-11 10:50:00,71.39,72.34,71.33,72.27,380366.0,71.0971,72.0432,71.0373,71.9735,380366.0
2024-03-11 10:55:00,72.31,72.54,71.94,72.0,330775.0,72.0133,72.2423,71.6448,71.7046,330775.0
2024-03-11 11:00:00,72.0,72.4,71.78,72.34,169266.0,71.7046,72.1029,71.4855,72.0432,169266.0
2024-03-11 11:05:00,72.36,72.36,71.74,71.78,197320.0,72.0631,72.0631,71.4456,71.4855,197320.0
2024-03-11 11:10:00,71.78,71.79,71.45,71.61,203272.0,71.4855,71.4954,71.1568,71.3162,203272.0
2024-03-11 11:15:00,71.63,71.63,71.34,71.48,128240.0,71.3361,71.3361,71.0473,71.1867,128240.0
2024-03-11 11:20:00,71.49,71.56,71.22,71.25,145695.0,71.1967,71.2664,70.9278,70.9576,145695.0
2024-03-11 11:25:00,71.25,71.44,71.2,71.32,87307.0,70.9576,71.1469,70.9078,71.0274,87307.0
2024-03-11 11:30:00,71.33,71.44,71.22,71.41,238639.0,71.0373,71.1469,70.9278,71.117,238639.0
2024-03-11 11:35:00,71.43,71.79,71.4,71.51,108632.0,71.1369,71.4954,71.107,71.2166,108632.0
2024-03-11 11:40:00,71.52,71.84,71.51,71.68,110537.0,71.2265,71.5452,71.2166,71.3859,110537.0
2024-03-11 11:45:00,71.7,71.9,71.69,71.75,74099.0,71.4058,71.605,71.3958,71.4556,74099.0
2024-03-11 11:50:00,71.76,71.95,71.71,71.75,89865.0,71.4655,71.6548,71.4158,71.4556,89865.0
2024-03-11 11:55:00,71.75,71.93,71.71,71.85,171640.0,71.4556,71.6349,71.4158,71.5552,171640.0
2024-03-11 12:00:00,71.84,71.85,71.5,71.57,180345.0,71.5452,71.5552,71.2066,71.2763,180345.0
2024-03-11 12:05:00,71.58,71.71,71.5,71.51,101276.0,71.2863,71.4158,71.2066,71.2166,101276.0
2024-03-11 12:10:00,71.5,71.54,71.38,71.52,126198.0,71.2066,71.2465,71.0871,71.2265,126198.0
2024-03-11 12:15:00,71.52,71.8,71.33,71.76,96462.0,71.2265,71.5054,71.0373,71.4655,96462.0
2024-03-11 12:20:00,71.75,71.75,71.6,71.65,76247.0,71.4556,71.4556,71.3062,71.356,76247.0
2024-03-11 12:25:00,71.63,71.72,71.52,71.7,83117.0,71.3361,71.4257,71.2265,71.4058,83117.0
2024-03-11 12:30:00,71.72,72.02,71.71,71.94,192311.0,71.4257,71.7245,71.4158,71.6448,192311.0
2024-03-11 12:35:00,71.95,72.07,71.91,71.99,54820.0,71.6548,71.7743,71.6149,71.6946,54820.0
2024-03-11 12:40:00,71.99,72.24,71.96,72.05,91191.0,71.6946,71.9436,71.6647,71.7544,91191.0
2024-03-11 12:45:00,72.05,72.08,71.91,71.94,115587.0,71.7544,71.7842,71.6149,71.6448,115587.0
2024-03-11 12:50:00,71.94,72.01,71.68,71.76,105049.0,71.6448,71.7145,71.3859,71.4655,105049.0
2024-03-11 12:55:00,71.74,71.94,71.62,71.89,67235.0,71.4456,71.6448,71.3261,71.595,67235.0
2024-03-11 13:00:00,71.9,71.93,71.64,71.71,84901.0,71.605,71.6349,71.346,71.4158,84901.0
2024-03-11 13:05:00,71.71,71.76,71.45,71.66,109161.0,71.4158,71.4655,71.1568,71.366,109161.0
2024-03-11 13:10:00,71.66,71.81,71.63,71.8,73589.0,71.366,71.5153,71.3361,71.5054,73589.0
2024-03-11 13:15:00,71.81,71.88,71.66,71.85,73822.0,71.5153,71.5851,71.366,71.5552,73822.0
2024-03-11 13:20:00,71.85,72.08,71.85,72.05,68818.0,71.5552,71.7842,71.5552,71.7544,68818.0
2024-03-11 13:25:00,72.05,72.18,71.98,71.99,65083.0,71.7544,71.8838,71.6846,71.6946,65083.0
2024-03-11 13:30:00,71.99,72.11,71.88,71.9,74404.0,71.6946,71.8141,71.5851,71.605,74404.0
2024-03-11 13:35:00,71.9,72.01,71.73,71.76,79868.0,71.605,71.7145,71.4357,71.4655,79868.0
2024-03-11 13:40:00,71.76,71.79,71.63,71.67,66313.0,71.4655,71.4954,71.3361,71.3759,66313.0
2024-03-11 13:45:00,71.65,71.78,71.6,71.76,67373.0,71.356,71.4855,71.3062,71.4655,67373.0
2024-03-11 13:50:00,71.76,71.82,71.66,71.7,58593.0,71.4655,71.5253,71.366,71.4058,58593.0
2024-03-11 13:55:00,71.7,71.78,71.54,71.78,82302.0,71.4058,71.4855,71.2465,71.4855,82302.0
2024-03-11 14:00:00,71.78,71.78,71.6,71.65,84851.0,71.4855,71.4855,71.3062,71.356,84851.0
2024-03-11 14:05:00,71.66,71.66,71.51,71.53,96725.0,71.366,71.366,71.2166,71.2365,96725.0
2024-03-11 14:10:00,71.52,71.52,71.31,71.47,140018.0,71.2265,71.2265,71.0174,71.1767,140018.0
2024-03-11 14:15:00,71.47,71.68,71.45,71.45,95025.0,71.1767,71.3859,71.1568,71.1568,95025.0
2024-03-11 14:20:00,71.45,71.81,71.43,71.78,74388.0,71.1568,71.5153,71.1369,71.4855,74388.0
2024-03-11 14:25:00,71.74,71.83,71.64,71.78,46889.0,71.4456,71.5353,71.346,71.4855,46889.0
2024-03-11 14:30:00,71.79,71.89,71.72,71.77,74386.0,71.4954,71.595,71.4257,71.4755,74386.0
2024-03-11 14:35:00,71.77,71.83,71.69,71.8,54320.0,71.4755,71.5353,71.3958,71.5054,54320.0
2024-03-11 14:40:00,71.81,71.93,71.8,71.87,60664.0,71.5153,71.6349,71.5054,71.5751,60664.0
2024-03-11 14:45:00,71.87,71.96,71.84,71.92,80921.0,71.5751,71.6647,71.5452,71.6249,80921.0
2024-03-11 14:50:00,71.92,72.18,71.9,71.97,115869.0,71.6249,71.8838,71.605,71.6747,115869.0
2024-03-11 14:55:00,71.96,72.16,71.95,72.16,76253.0,71.6647,71.8639,71.6548,71.8639,76253.0
2024-03-11 15:00:00,72.17,72.17,71.81,71.87,142911.0,71.8739,71.8739,71.5153,71.5751,142911.0
2024-03-11 15:05:00,71.88,71.88,71.71,71.71,100712.0,71.5851,71.5851,71.4158,71.4158,100712.0
2024-03-11 15:10:00,71.67,71.79,71.59,71.59,88888.0,71.3759,71.4954,71.2962,71.2962,88888.0
2024-03-11 15:15:00,71.6,71.76,71.52,71.72,106657.0,71.3062,71.4655,71.2265,71.4257,106657.0
2024-03-11 15:20:00,71.73,71.94,71.72,71.88,95235.0,71.4357,71.6448,71.4257,71.5851,95235.0
2024-03-11 15:25:00,71.88,71.89,71.67,71.82,135146.0,71.5851,71.595,71.3759,71.5253,135146.0
2024-03-11 15:30:00,71.82,72.34,71.8,72.21,156337.0,71.5253,72.0432,71.5054,71.9137,156337.0
2024-03-11 15:35:00,72.2,72.32,72.07,72.2,189847.0,71.9037,72.0233,71.7743,71.9037,189847.0
2024-03-11 15:40:00,72.2,72.79,72.17,72.73,270001.0,71.9037,72.4913,71.8739,72.4316,270001.0
2024-03-11 15:45:00,72.76,72.77,72.35,72.37,251205.0,72.4614,72.4714,72.0531,72.073,251205.0
2024-03-11 15:50:00,72.37,72.57,71.96,71.98,595484.0,72.073,72.2722,71.6647,71.6846,595484.0
2024-03-11 15:55:00,71.98,72.36,71.84,72.36,920392.0,71.6846,72.0631,71.5452,72.0631,920392.0
2024-03-12 09:30:00,73.09,73.26,72.44,72.45,522284.0,72.7901,72.9594,72.1428,72.1527,522284.0
2024-03-12 09:35:00,72.44,72.81,72.19,72.68,194474.0,72.1428,72.5112,71.8938,72.3818,194474.0
2024-03-12 09:40:00,72.68,72.81,71.98,72.12,169941.0,72.3818,72.5112,71.6846,71.8241,169941.0
2024-03-12 09:45:00,72.12,72.36,71.93,72.36,151950.0,71.8241,72.0631,71.6349,72.0631,151950.0
2024-03-12 09:50:00,72.41,72.49,72.18,72.48,139290.0,72.1129,72.1926,71.8838,72.1826,139290.0
2024-03-12 09:55:00,72.5,72.76,72.42,72.76,220081.0,72.2025,72.4614,72.1228,72.4614,220081.0
2024-03-12 10:00:00,72.75,72.82,72.4,72.5,183666.0,72.4515,72.5212,72.1029,72.2025,183666.0
2024-03-12 10:05:00,72.49,72.98,72.47,72.61,188237.0,72.1926,72.6805,72.1726,72.3121,188237.0
2024-03-12 10:10:00,72.65,72.77,72.09,72.12,167437.0,72.3519,72.4714,71.7942,71.8241,167437.0
2024-03-12 10:15:00,72.13,72.16,71.84,71.92,197136.0,71.834,71.8639,71.5452,71.6249,197136.0
2024-03-12 10:20:00,71.96,72.14,71.81,72.11,113490.0,71.6647,71.844,71.5153,71.8141,113490.0
2024-03-12 10:25:00,72.12,72.21,71.83,71.88,107715.0,71.8241,71.9137,71.5353,71.5851,107715.0
2024-03-12 10:30:00,71.88,72.3,71.87,72.1,221068.0,71.5851,72.0033,71.5751,71.8042,221068.0
2024-03-12 10:35:00,72.1,72.35,72.05,72.21,210725.0,71.8042,72.0531,71.7544,71.9137,210725.0
2024-03-12 10:40:00,72.22,72.53,72.17,72.31,157263.0,71.9237,72.2324,71.8739,72.0133,157263.0
2024-03-12 10:45:00,72.31,72.92,72.31,72.89,221147.0,72.0133,72.6208,72.0133,72.5909,221147.0
2024-03-12 10:50:00,72.89,73.04,72.64,72.71,207436.0,72.5909,72.7403,72.3419,72.4117,207436.0
2024-03-12 10:55:00,72.72,72.97,72.62,72.78,147942.0,72.4216,72.6706,72.322,72.4814,147942.0
2024-03-12 11:00:00,72.78,72.91,72.61,72.72,166183.0,72.4814,72.6108,72.3121,72.4216,166183.0
2024-03-12 11:05:00,72.71,72.87,72.65,72.72,113356.0,72.4117,72.571,72.3519,72.4216,113356.0
2024-03-12 11:10:00,72.72,72.81,72.47,72.48,122269.0,72.4216,72.5112,72.1726,72.1826,122269.0
2024-03-12 11:15:00,72.48,72.58,72.36,72.47,173009.0,72.1826,72.2822,72.0631,72.1726,173009.0
2024-03-12 11:20:00,72.47,72.59,72.35,72.47,114462.0,72.1726,72.2921,72.0531,72.1726,114462.0
2024-03-12 11:25:00,72.46,72.73,72.38,72.71,116350.0,72.1627,72.4316,72.083,72.4117,116350.0
2024-03-12 11:30:00,72.72,72.87,72.45,72.87,120909.0,72.4216,72.571,72.1527,72.571,120909.0
2024-03-12 11:35:00,72.85,72.88,72.57,72.62,77601.0,72.5511,72.581,72.2722,72.322,77601.0
2024-03-12 11:40:00,72.61,72.63,72.41,72.5,81182.0,72.3121,72.332,72.1129,72.2025,81182.0
2024-03-12 11:45:00,72.5,72.52,72.32,72.5,75845.0,72.2025,72.2224,72.0233,72.2025,75845.0
2024-03-12 11:50:00,72.51,72.55,72.38,72.42,62117.0,72.2125,72.2523,72.083,72.1228,62117.0
2024-03-12 11:55:00,72.42,72.43,72.2,72.26,76092.0,72.1228,72.1328,71.9037,71.9635,76092.0
2024-03-12 12:00:00,72.25,72.3,71.93,71.94,84329.0,71.9535,72.0033,71.6349,71.6448,84329.0
2024-03-12 12:05:00,71.93,72.0,71.79,71.81,105138.0,71.6349,71.7046,71.4954,71.5153,105138.0
2024-03-12 12:10:00,71.81,72.34,71.79,72.33,238829.0,71.5153,72.0432,71.4954,72.0332,238829.0
2024-03-12 12:15:00,72.34,72.38,72.08,72.1,90973.0,72.0432,72.083,71.7842,71.8042,90973.0
2024-03-12 12:20:00,72.11,72.18,71.98,72.0,96348.0,71.8141,71.8838,71.6846,71.7046,96348.0
2024-03-12 12:25:00,72.02,72.07,71.98,72.01,65557.0,71.7245,71.7743,71.6846,71.7145,65557.0
2024-03-12 12:30:00,72.01,72.05,71.89,72.04,58912.0,71.7145,71.7544,71.595,71.7444,58912.0
2024-03-12 12:35:00,72.06,72.06,71.75,71.77,98642.0,71.7643,71.7643,71.4556,71.4755,98642.0
2024-03-12 12:40:00,71.76,71.87,71.74,71.84,48624.0,71.4655,71.5751,71.4456,71.5452,48624.0
2024-03-12 12:45:00,71.85,71.9,71.61,71.9,124888.0,71.5552,71.605,71.3162,71.605,124888.0
2024-03-12 12:50:00,71.88,71.97,71.8,71.88,73323.0,71.5851,71.6747,71.5054,71.5851,73323.0
2024-03-12 12:55:00,71.85,71.88,71.69,71.85,70303.0,71.5552,71.5851,71.3958,71.5552,70303.0
2024-03-12 13:00:00,71.86,71.93,71.64,71.73,68363.0,71.5651,71.6349,71.346,71.4357,68363.0
2024-03-12 13:05:00,71.74,71.83,71.6,71.66,99831.0,71.4456,71.5353,71.3062,71.366,99831.0
2024-03-12 13:10:00,71.66,71.87,71.64,71.83,59936.0,71.366,71.5751,71.346,71.5353,59936.0
2024-03-12 13:15:00,71.84,72.11,71.82,72.08,53152.0,71.5452,71.8141,71.5253,71.7842,53152.0
2024-03-12 13:20:00,72.08,72.24,72.05,72.06,63944.0,71.7842,71.9436,71.7544,71.7643,63944.0
2024-03-12 13:25:00,72.06,72.16,71.93,72.16,60165.0,71.7643,71.8639,71.6349,71.8639,60165.0
2024-03-12 13:30:00,72.15,72.25,72.08,72.14,65711.0,71.8539,71.9535,71.7842,71.844,65711.0
2024-03-12 13:35:00,72.12,72.33,72.09,72.23,74559.0,71.8241,72.0332,71.7942,71.9336,74559.0
2024-03-12 13:40:00,72.24,72.29,72.09,72.09,125140.0,71.9436,71.9934,71.7942,71.7942,125140.0
2024-03-12 13:45:00,72.08,72.1,71.98,72.01,50513.0,71.7842,71.8042,71.6846,71.7145,50513.0
2024-03-12 13:50:00,72.01,72.03,71.69,71.71,102886.0,71.7145,71.7344,71.3958,71.4158,102886.0
2024-03-12 13:55:00,71.7,71.85,71.63,71.8,175427.0,71.4058,71.5552,71.3361,71.5054,175427.0
2024-03-12 14:00:00,71.81,71.81,71.53,71.57,182009.0,71.5153,71.5153,71.2365,71.2763,182009.0
2024-03-12 14:05:00,71.58,71.76,71.5,71.73,151479.0,71.2863,71.4655,71.2066,71.4357,151479.0
2024-03-12 14:10:00,71.75,71.9,71.71,71.74,82391.0,71.4556,71.605,71.4158,71.4456,82391.0
2024-03-12 14:15:00,71.75,71.79,71.69,71.77,62523.0,71.4556,71.4954,71.3958,71.4755,62523.0
2024-03-12 14:20:00,71.77,71.77,71.64,71.7,65051.0,71.4755,71.4755,71.346,71.4058,65051.0
2024-03-12 14:25:00,71.71,71.77,71.61,71.67,74937.0,71.4158,71.4755,71.3162,71.3759,74937.0
2024-03-12 14:30:00,71.67,71.7,71.5,71.55,134501.0,71.3759,71.4058,71.2066,71.2564,134501.0
2024-03-12 14:35:00,71.56,71.62,71.44,71.52,117492.0,71.2664,71.3261,71.1469,71.2265,117492.0
2024-03-12 14:40:00,71.52,71.58,71.39,71.46,67430.0,71.2265,71.2863,71.0971,71.1668,67430.0
2024-03-12 14:45:00,71.46,71.58,71.39,71.43,86553.0,71.1668,71.2863,71.0971,71.1369,86553.0
2024-03-12 14:50:00,71.43,71.64,71.41,71.51,119484.0,71.1369,71.346,71.117,71.2166,119484.0
2024-03-12 14:55:00,71.5,71.63,71.44,71.45,140080.0,71.2066,71.3361,71.1469,71.1568,140080.0
2024-03-12 15:00:00,71.45,71.5,71.33,71.5,105126.0,71.1568,71.2066,71.0373,71.2066,105126.0
2024-03-12 15:05:00,71.51,71.51,71.43,71.47,115684.0,71.2166,71.2166,71.1369,71.1767,115684.0
2024-03-12 15:10:00,71.46,71.47,71.31,71.37,168297.0,71.1668,71.1767,71.0174,71.0772,168297.0
2024-03-12 15:15:00,71.37,71.38,71.27,71.33,93922.0,71.0772,71.0871,70.9776,71.0373,93922.0
2024-03-12 15:20:00,71.34,71.63,71.33,71.58,133942.0,71.0473,71.3361,71.0373,71.2863,133942.0
2024-03-12 15:25:00,71.56,71.73,71.55,71.62,125578.0,71.2664,71.4357,71.2564,71.3261,125578.0
2024-03-12 15:30:00,71.63,71.73,71.6,71.69,144013.0,71.3361,71.4357,71.3062,71.3958,144013.0
2024-03-12 15:35:00,71.69,71.69,71.54,71.59,147810.0,71.3958,71.3958,71.2465,71.2962,147810.0
2024-03-12 15:40:00,71.59,71.63,71.52,71.55,192261.0,71.2962,71.3361,71.2265,71.2564,192261.0
2024-03-12 15:45:00,71.54,71.82,71.53,71.82,225788.0,71.2465,71.5253,71.2365,71.5253,225788.0
2024-03-12 15:50:00,71.81,71.82,71.64,71.68,383341.0,71.5153,71.5253,71.346,71.3859,383341.0
2024-03-12 15:55:00,71.7,71.88,71.65,71.8,1006570.0,71.4058,71.5851,71.356,71.5054,1006570.0
2024-03-13 09:30:00,70.67,70.72,69.58,69.83,779329.0,70.38,70.4298,69.2945,69.5435,779329.0
2024-03-13 09:35:00,69.8,70.45,69.79,70.06,326624.0,69.5136,70.1609,69.5036,69.7725,326624.0
2024-03-13 09:40:00,70.06,70.1,69.52,69.53,351777.0,69.7725,69.8124,69.2347,69.2447,351777.0
2024-03-13 09:45:00,69.53,69.64,69.14,69.33,482780.0,69.2447,69.3542,68.8563,69.0455,482780.0
2024-03-13 09:50:00,69.33,69.7,69.3,69.41,444707.0,69.0455,69.414,69.0156,69.1252,444707.0
2024-03-13 09:55:00,69.39,69.64,69.3,69.36,171295.0,69.1053,69.3542,69.0156,69.0754,171295.0
2024-03-13 10:00:00,69.36,69.36,68.97,69.01,342062.0,69.0754,69.0754,68.687,68.7268,342062.0
2024-03-13 10:05:00,69.0,69.21,68.75,69.2,446128.0,68.7169,68.926,68.4679,68.9161,446128.0
2024-03-13 10:10:00,69.21,69.25,68.92,68.93,324450.0,68.926,68.9658,68.6372,68.6472,324450.0
2024-03-13 10:15:00,68.93,69.05,68.66,68.86,270880.0,68.6472,68.7667,68.3783,68.5774,270880.0
2024-03-13 10:20:00,68.85,69.1,68.74,68.83,309452.0,68.5675,68.8165,68.4579,68.5476,309452.0
2024-03-13 10:25:00,68.83,68.99,68.69,68.88,311216.0,68.5476,68.7069,68.4081,68.5974,311216.0
2024-03-13 10:30:00,68.87,68.92,68.67,68.9,289596.0,68.5874,68.6372,68.3882,68.6173,289596.0
2024-03-13 10:35:00,68.91,69.32,68.87,69.22,310871.0,68.6272,69.0356,68.5874,68.936,310871.0
2024-03-13 10:40:00,69.19,69.5,69.15,69.5,229111.0,68.9061,69.2148,68.8663,69.2148,229111.0
2024-03-13 10:45:00,69.51,69.62,68.88,68.93,220387.0,69.2248,69.3343,68.5974,68.6472,220387.0
2024-03-13 10:50:00,68.96,68.98,68.59,68.81,246877.0,68.677,68.697,68.3086,68.5277,246877.0
2024-03-13 10:55:00,68.8,68.9,68.67,68.85,113279.0,68.5177,68.6173,68.3882,68.5675,113279.0
2024-03-13 11:00:00,68.83,69.02,68.76,68.97,104203.0,68.5476,68.7368,68.4779,68.687,104203.0
2024-03-13 11:05:00,69.0,69.12,68.84,69.06,150073.0,68.7169,68.8364,68.5575,68.7766,150073.0
2024-03-13 11:10:00,69.06,69.09,68.7,68.7,149025.0,68.7766,68.8065,68.4181,68.4181,149025.0
2024-03-13 11:15:00,68.68,68.84,68.61,68.67,364108.0,68.3982,68.5575,68.3285,68.3882,364108.0
2024-03-13 11:20:00,68.67,68.71,68.5,68.53,522222.0,68.3882,68.4281,68.2189,68.2488,522222.0
2024-03-13 11:25:00,68.54,68.6,68.21,68.42,618672.0,68.2588,68.3185,67.9301,68.1393,618672.0
2024-03-13 11:30:00,68.42,68.73,68.38,68.72,239483.0,68.1393,68.448,68.0994,68.438,239483.0
2024-03-13 11:35:00,68.72,68.82,68.54,68.61,226719.0,68.438,68.5376,68.2588,68.3285,226719.0
2024-03-13 11:40:00,68.6,68.6,68.32,68.44,236413.0,68.3185,68.3185,68.0397,68.1592,236413.0
2024-03-13 11:45:00,68.39,68.58,68.36,68.47,384409.0,68.1094,68.2986,68.0795,68.189,384409.0
2024-03-13 11:50:00,68.49,68.57,68.39,68.52,95127.0,68.209,68.2886,68.1094,68.2388,95127.0
2024-03-13 11:55:00,68.52,68.78,68.52,68.69,89912.0,68.2388,68.4978,68.2388,68.4081,89912.0
2024-03-13 12:00:00,68.69,68.76,68.45,68.63,151308.0,68.4081,68.4779,68.1691,68.3484,151308.0
2024-03-13 12:05:00,68.63,68.8,68.63,68.77,86581.0,68.3484,68.5177,68.3484,68.4878,86581.0
2024-03-13 12:10:00,68.77,68.87,68.71,68.74,173201.0,68.4878,68.5874,68.4281,68.4579,173201.0
2024-03-13 12:15:00,68.75,68.79,68.68,68.73,124224.0,68.4679,68.5077,68.3982,68.448,124224.0
2024-03-13 12:20:00,68.75,68.78,68.32,68.37,282916.0,68.4679,68.4978,68.0397,68.0895,282916.0
2024-03-13 12:25:00,68.37,68.46,68.26,68.34,205730.0,68.0895,68.1791,67.9799,68.0596,205730.0
2024-03-13 12:30:00,68.35,68.4,67.93,68.13,430827.0,68.0695,68.1193,67.6513,67.8504,430827.0
2024-03-13 12:35:00,68.13,68.22,68.03,68.19,126972.0,67.8504,67.9401,67.7509,67.9102,126972.0
2024-03-13 12:40:00,68.18,68.31,68.11,68.13,198055.0,67.9002,68.0297,67.8305,67.8504,198055.0
2024-03-13 12:45:00,68.12,68.19,68.07,68.17,88974.0,67.8405,67.9102,67.7907,67.8903,88974.0
2024-03-13 12:50:00,68.17,68.22,67.98,67.98,176949.0,67.8903,67.9401,67.7011,67.7011,176949.0
2024-03-13 12:55:00,67.99,68.04,67.94,68.01,238905.0,67.711,67.7608,67.6612,67.7309,238905.0
2024-03-13 13:00:00,68.01,68.17,67.98,68.09,440839.0,67.7309,67.8903,67.7011,67.8106,440839.0
2024-03-13 13:05:00,68.09,68.19,68.02,68.15,209890.0,67.8106,67.9102,67.7409,67.8704,209890.0
2024-03-13 13:10:00,68.16,68.4,68.12,68.36,273252.0,67.8803,68.1193,67.8405,68.0795,273252.0
2024-03-13 13:15:00,68.37,68.43,68.1,68.2,91591.0,68.0895,68.1492,67.8206,67.9202,91591.0
2024-03-13 13:20:00,68.18,68.24,68.05,68.21,119597.0,67.9002,67.96,67.7708,67.9301,119597.0
2024-03-13 13:25:00,68.21,68.46,68.21,68.46,120878.0,67.9301,68.1791,67.9301,68.1791,120878.0
2024-03-13 13:30:00,68.47,68.64,68.44,68.46,257713.0,68.189,68.3584,68.1592,68.1791,257713.0
2024-03-13 13:35:00,68.47,68.59,68.36,68.46,133081.0,68.189,68.3086,68.0795,68.1791,133081.0
2024-03-13 13:40:00,68.47,68.53,68.22,68.36,101693.0,68.189,68.2488,67.9401,68.0795,101693.0
2024-03-13 13:45:00,68.36,68.61,68.35,68.43,106685.0,68.0795,68.3285,68.0695,68.1492,106685.0
2024-03-13 13:50:00,68.41,68.85,68.41,68.84,83748.0,68.1293,68.5675,68.1293,68.5575,83748.0
2024-03-13 13:55:00,68.85,68.85,68.58,68.58,109214.0,68.5675,68.5675,68.2986,68.2986,109214.0
2024-03-13 14:00:00,68.57,68.7,68.52,68.63,60024.0,68.2886,68.4181,68.2388,68.3484,60024.0
2024-03-13 14:05:00,68.62,68.79,68.61,68.64,63736.0,68.3384,68.5077,68.3285,68.3584,63736.0
2024-03-13 14:10:00,68.63,68.84,68.61,68.7,101296.0,68.3484,68.5575,68.3285,68.4181,101296.0
2024-03-13 14:15:00,68.7,68.82,68.65,68.72,80893.0,68.4181,68.5376,68.3683,68.438,80893.0
2024-03-13 14:20:00,68.72,68.82,68.7,68.78,66602.0,68.438,68.5376,68.4181,68.4978,66602.0
2024-03-13 14:25:00,68.79,68.82,68.63,68.69,78317.0,68.5077,68.5376,68.3484,68.4081,78317.0
2024-03-13 14:30:00,68.7,68.86,68.69,68.73,73461.0,68.4181,68.5774,68.4081,68.448,73461.0
2024-03-13 14:35:00,68.74,68.81,68.69,68.78,73922.0,68.4579,68.5277,68.4081,68.4978,73922.0
2024-03-13 14:40:00,68.78,68.82,68.44,68.56,186178.0,68.4978,68.5376,68.1592,68.2787,186178.0
2024-03-13 14:45:00,68.56,68.72,68.48,68.54,117069.0,68.2787,68.438,68.199,68.2588,117069.0
2024-03-13 14:50:00,68.54,68.65,68.42,68.44,107569.0,68.2588,68.3683,68.1393,68.1592,107569.0
2024-03-13 14:55:00,68.45,68.55,68.41,68.45,136683.0,68.1691,68.2687,68.1293,68.1691,136683.0
2024-03-13 15:00:00,68.45,68.71,68.45,68.64,96092.0,68.1691,68.4281,68.1691,68.3584,96092.0
2024-03-13 15:05:00,68.64,68.68,68.56,68.59,89300.0,68.3584,68.3982,68.2787,68.3086,89300.0
2024-03-13 15:10:00,68.58,68.67,68.57,68.59,80262.0,68.2986,68.3882,68.2886,68.3086,80262.0
2024-03-13 15:15:00,68.59,68.6,68.34,68.36,247014.0,68.3086,68.3185,68.0596,68.0795,247014.0
2024-03-13 15:20:00,68.36,68.43,68.24,68.25,250863.0,68.0795,68.1492,67.96,67.97,250863.0
2024-03-13 15:25:00,68.26,68.32,67.88,67.99,270061.0,67.9799,68.0397,67.6015,67.711,270061.0
2024-03-13 15:30:00,67.99,68.06,67.74,67.84,441096.0,67.711,67.7807,67.462,67.5616,441096.0
2024-03-13 15:35:00,67.84,68.07,67.75,67.93,459198.0,67.5616,67.7907,67.472,67.6513,459198.0
2024-03-13 15:40:00,67.93,67.99,67.59,67.59,344550.0,67.6513,67.711,67.3127,67.3127,344550.0
2024-03-13 15:45:00,67.58,67.73,67.43,67.61,537073.0,67.3027,67.4521,67.1533,67.3326,537073.0
2024-03-13 15:50:00,67.6,67.61,67.32,67.49,789393.0,67.3226,67.3326,67.0438,67.2131,789393.0
2024-03-13 15:55:00,67.48,67.72,67.31,67.67,1161740.0,67.2031,67.4421,67.0338,67.3923,1161740.0
2024-03-14 09:30:00,67.3,67.47,66.69,67.31,599280.0,67.0239,67.1932,66.4164,67.0338,599280.0
2024-03-14 09:35:00,67.32,67.34,66.74,66.99,470360.0,67.0438,67.0637,66.4661,66.7151,470360.0
2024-03-14 09:40:00,66.98,67.25,66.69,67.15,654571.0,66.7052,66.9741,66.4164,66.8745,654571.0
2024-03-14 09:45:00,67.14,67.15,66.45,66.45,433584.0,66.8645,66.8745,66.1773,66.1773,433584.0
2024-03-14 09:50:00,66.48,66.48,65.76,65.93,598012.0,66.2072,66.2072,65.4902,65.6595,598012.0
2024-03-14 09:55:00,65.94,66.41,65.93,66.39,251369.0,65.6694,66.1375,65.6595,66.1176,251369.0
2024-03-14 10:00:00,66.39,66.49,66.07,66.45,192211.0,66.1176,66.2172,65.7989,66.1773,192211.0
2024-03-14 10:05:00,66.46,66.59,66.4,66.53,159590.0,66.1873,66.3168,66.1275,66.257,159590.0
2024-03-14 10:10:00,66.53,66.58,66.42,66.58,197328.0,66.257,66.3068,66.1475,66.3068,197328.0
2024-03-14 10:15:00,66.58,66.65,66.44,66.46,130869.0,66.3068,66.3765,66.1674,66.1873,130869.0
2024-03-14 10:20:00,66.47,66.6,66.37,66.42,125078.0,66.1973,66.3267,66.0977,66.1475,125078.0
2024-03-14 10:25:00,66.42,66.63,66.36,66.57,119283.0,66.1475,66.3566,66.0877,66.2968,119283.0
2024-03-14 10:30:00,66.56,66.77,66.56,66.75,206917.0,66.2869,66.496,66.2869,66.4761,206917.0
2024-03-14 10:35:00,66.75,66.87,66.63,66.68,124321.0,66.4761,66.5956,66.3566,66.4064,124321.0
2024-03-14 10:40:00,66.66,66.68,66.41,66.45,92746.0,66.3865,66.4064,66.1375,66.1773,92746.0
2024-03-14 10:45:00,66.43,66.57,66.12,66.13,114017.0,66.1574,66.2968,65.8487,65.8587,114017.0
2024-03-14 10:50:00,66.13,66.21,65.86,65.9,189852.0,65.8587,65.9383,65.5898,65.6296,189852.0
2024-03-14 10:55:00,65.89,66.07,65.88,65.97,319716.0,65.6196,65.7989,65.6097,65.6993,319716.0
2024-03-14 11:00:00,65.97,66.08,65.78,65.88,235499.0,65.6993,65.8089,65.5101,65.6097,235499.0
2024-03-14 11:05:00,65.88,65.93,65.63,65.68,190049.0,65.6097,65.6595,65.3607,65.4105,190049.0
2024-03-14 11:10:00,65.67,65.76,65.58,65.59,200821.0,65.4005,65.4902,65.3109,65.3209,200821.0
2024-03-14 11:15:00,65.59,65.63,65.38,65.4,254544.0,65.3209,65.3607,65.1117,65.1316,254544.0
2024-03-14 11:20:00,65.4,65.5,65.33,65.42,204844.0,65.1316,65.2312,65.0619,65.1516,204844.0
2024-03-14 11:25:00,65.42,65.44,65.22,65.39,166999.0,65.1516,65.1715,64.9524,65.1217,166999.0
2024-03-14 11:30:00,65.39,65.67,65.39,65.67,147475.0,65.1217,65.4005,65.1217,65.4005,147475.0
2024-03-14 11:35:00,65.66,65.81,65.65,65.8,222291.0,65.3906,65.54,65.3806,65.53,222291.0
2024-03-14 11:40:00,65.8,66.27,65.75,66.2,266734.0,65.53,65.9981,65.4802,65.9284,266734.0
2024-03-14 11:45:00,66.2,66.32,66.0,66.16,111873.0,65.9284,66.0479,65.7292,65.8885,111873.0
2024-03-14 11:50:00,66.16,66.26,66.09,66.2,78357.0,65.8885,65.9881,65.8188,65.9284,78357.0
2024-03-14 11:55:00,66.21,66.38,66.16,66.31,110220.0,65.9383,66.1076,65.8885,66.0379,110220.0
2024-03-14 12:00:00,66.31,66.39,65.96,66.0,89794.0,66.0379,66.1176,65.6893,65.7292,89794.0
2024-03-14 12:05:00,66.01,66.03,65.85,65.9,50254.0,65.7391,65.7591,65.5798,65.6296,50254.0
2024-03-14 12:10:00,65.88,65.98,65.81,65.86,75755.0,65.6097,65.7093,65.54,65.5898,75755.0
2024-03-14 12:15:00,65.87,65.97,65.83,65.84,92924.0,65.5997,65.6993,65.5599,65.5698,92924.0
2024-03-14 12:20:00,65.84,66.01,65.82,65.96,81038.0,65.5698,65.7391,65.5499,65.6893,81038.0
2024-03-14 12:25:00,65.95,66.03,65.89,65.98,88628.0,65.6794,65.7591,65.6196,65.7093,88628.0
2024-03-14 12:30:00,65.98,66.27,65.97,66.07,111922.0,65.7093,65.9981,65.6993,65.7989,111922.0
2024-03-14 12:35:00,66.06,66.27,66.04,66.11,88956.0,65.7889,65.9981,65.769,65.8387,88956.0
2024-03-14 12:40:00,66.12,66.12,65.92,65.94,80677.0,65.8487,65.8487,65.6495,65.6694,80677.0
2024-03-14 12:45:00,65.95,66.03,65.93,66.0,59330.0,65.6794,65.7591,65.6595,65.7292,59330.0
2024-03-14 12:50:00,66.0,66.24,65.98,66.12,54968.0,65.7292,65.9682,65.7093,65.8487,54968.0
2024-03-14 12:55:00,66.12,66.21,66.1,66.2,52991.0,65.8487,65.9383,65.8288,65.9284,52991.0
2024-03-14 13:00:00,66.19,66.22,66.08,66.13,58140.0,65.9184,65.9483,65.8089,65.8587,58140.0
2024-03-14 13:05:00,66.14,66.17,66.06,66.09,56779.0,65.8686,65.8985,65.7889,65.8188,56779.0
2024-03-14 13:10:00,66.08,66.1,65.93,66.1,70226.0,65.8089,65.8288,65.6595,65.8288,70226.0
2024-03-14 13:15:00,66.12,66.15,65.93,65.97,66384.0,65.8487,65.8786,65.6595,65.6993,66384.0
2024-03-14 13:20:00,65.97,66.24,65.96,66.23,74868.0,65.6993,65.9682,65.6893,65.9582,74868.0
2024-03-14 13:25:00,66.24,66.39,66.22,66.25,164441.0,65.9682,66.1176,65.9483,65.9782,164441.0
2024-03-14 13:30:00,66.25,66.26,66.03,66.07,200055.0,65.9782,65.9881,65.7591,65.7989,200055.0
2024-03-14 13:35:00,66.07,66.43,66.02,66.17,373949.0,65.7989,66.1574,65.7491,65.8985,373949.0
2024-03-14 13:40:00,66.16,66.22,66.1,66.22,162176.0,65.8885,65.9483,65.8288,65.9483,162176.0
2024-03-14 13:45:00,66.24,66.25,66.09,66.23,63972.0,65.9682,65.9782,65.8188,65.9582,63972.0
2024-03-14 13:50:00,66.22,66.35,66.16,66.27,129397.0,65.9483,66.0777,65.8885,65.9981,129397.0
2024-03-14 13:55:00,66.27,66.5,66.26,66.49,146881.0,65.9981,66.2271,65.9881,66.2172,146881.0
2024-03-14 14:00:00,66.5,66.68,66.46,66.48,119934.0,66.2271,66.4064,66.1873,66.2072,119934.0
2024-03-14 14:05:00,66.48,66.54,66.39,66.54,114498.0,66.2072,66.267,66.1176,66.267,114498.0
2024-03-14 14:10:00,66.55,66.56,66.31,66.5,372738.0,66.2769,66.2869,66.0379,66.2271,372738.0
2024-03-14 14:15:00,66.52,66.56,66.35,66.4,70947.0,66.2471,66.2869,66.0777,66.1275,70947.0
2024-03-14 14:20:00,66.4,66.41,66.35,66.37,106120.0,66.1275,66.1375,66.0777,66.0977,106120.0
2024-03-14 14:25:00,66.37,66.49,66.36,66.39,121964.0,66.0977,66.2172,66.0877,66.1176,121964.0
2024-03-14 14:30:00,66.4,66.5,66.28,66.36,142368.0,66.1275,66.2271,66.008,66.0877,142368.0
2024-03-14 14:35:00,66.36,66.37,66.26,66.29,80915.0,66.0877,66.0977,65.9881,66.018,80915.0
2024-03-14 14:40:00,66.28,66.41,66.25,66.39,162294.0,66.008,66.1375,65.9782,66.1176,162294.0
2024-03-14 14:45:00,66.39,66.42,66.31,66.31,80071.0,66.1176,66.1475,66.0379,66.0379,80071.0
2024-03-14 14:50:00,66.31,66.32,66.06,66.2,82423.0,66.0379,66.0479,65.7889,65.9284,82423.0
2024-03-14 14:55:00,66.2,66.22,66.13,66.18,73719.0,65.9284,65.9483,65.8587,65.9084,73719.0
2024-03-14 15:00:00,66.17,66.22,66.08,66.17,87483.0,65.8985,65.9483,65.8089,65.8985,87483.0
2024-03-14 15:05:00,66.16,66.16,65.93,65.97,94489.0,65.8885,65.8885,65.6595,65.6993,94489.0
2024-03-14 15:10:00,65.97,66.06,65.95,66.03,162593.0,65.6993,65.7889,65.6794,65.7591,162593.0
2024-03-14 15:15:00,66.04,66.13,66.0,66.09,133538.0,65.769,65.8587,65.7292,65.8188,133538.0
2024-03-14 15:20:00,66.1,66.17,65.95,65.96,143626.0,65.8288,65.8985,65.6794,65.6893,143626.0
2024-03-14 15:25:00,65.97,66.06,65.91,66.01,246107.0,65.6993,65.7889,65.6396,65.7391,246107.0
2024-03-14 15:30:00,66.01,66.01,65.87,65.95,189983.0,65.7391,65.7391,65.5997,65.6794,189983.0
2024-03-14 15:35:00,65.94,66.13,65.89,66.12,196978.0,65.6694,65.8587,65.6196,65.8487,196978.0
2024-03-14 15:40:00,66.12,66.21,66.09,66.16,187643.0,65.8487,65.9383,65.8188,65.8885,187643.0
2024-03-14 15:45:00,66.17,66.22,65.98,66.04,365327.0,65.8985,65.9483,65.7093,65.769,365327.0
2024-03-14 15:50:00,66.06,66.3,65.98,66.23,623692.0,65.7889,66.028,65.7093,65.9582,623692.0
2024-03-14 15:55:00,66.23,66.23,65.98,66.06,1432835.0,65.9582,65.9582,65.7093,65.7889,1432835.0
2024-03-15 09:30:00,65.74,66.26,65.15,66.24,1102051.0,65.4703,65.9881,64.8827,65.9682,1102051.0
2024-03-15 09:35:00,66.25,66.85,66.2,66.78,215010.0,65.9782,66.5757,65.9284,66.506,215010.0
2024-03-15 09:40:00,66.76,67.06,66.69,66.76,354843.0,66.4861,66.7848,66.4164,66.4861,354843.0
2024-03-15 09:45:00,66.72,67.23,66.7,67.09,425287.0,66.4462,66.9541,66.4263,66.8147,425287.0
2024-03-15 09:50:00,67.13,67.59,67.08,67.36,274261.0,66.8545,67.3127,66.8048,67.0836,274261.0
2024-03-15 09:55:00,67.37,67.38,66.73,66.77,142790.0,67.0936,67.1035,66.4562,66.496,142790.0
2024-03-15 10:00:00,66.77,66.93,66.45,66.52,148539.0,66.496,66.6554,66.1773,66.2471,148539.0
2024-03-15 10:05:00,66.56,66.71,66.38,66.7,104739.0,66.2869,66.4363,66.1076,66.4263,104739.0
2024-03-15 10:10:00,66.75,67.2,66.7,67.17,113403.0,66.4761,66.9243,66.4263,66.8944,113403.0
2024-03-15 10:15:00,67.17,67.35,67.08,67.12,143838.0,66.8944,67.0736,66.8048,66.8446,143838.0
2024-03-15 10:20:00,67.1,67.39,67.04,67.37,94648.0,66.8247,67.1135,66.7649,67.0936,94648.0
2024-03-15 10:25:00,67.37,67.73,67.36,67.51,170934.0,67.0936,67.4521,67.0836,67.233,170934.0
2024-03-15 10:30:00,67.52,67.82,67.51,67.79,146108.0,67.2429,67.5417,67.233,67.5118,146108.0
2024-03-15 10:35:00,67.81,68.23,67.78,68.07,172075.0,67.5318,67.95,67.5019,67.7907,172075.0
2024-03-15 10:40:00,68.03,68.05,67.82,67.96,119474.0,67.7509,67.7708,67.5417,67.6811,119474.0
2024-03-15 10:45:00,67.97,68.03,67.83,67.87,88040.0,67.6911,67.7509,67.5517,67.5915,88040.0
2024-03-15 10:50:00,67.87,67.95,67.57,67.57,90591.0,67.5915,67.6712,67.2927,67.2927,90591.0
2024-03-15 10:55:00,67.54,67.73,67.49,67.62,113907.0,67.2629,67.4521,67.2131,67.3425,113907.0
2024-03-15 11:00:00,67.63,67.71,67.43,67.5,115687.0,67.3525,67.4322,67.1533,67.223,115687.0
2024-03-15 11:05:00,67.49,67.59,67.4,67.59,97395.0,67.2131,67.3127,67.1234,67.3127,97395.0
2024-03-15 11:10:00,67.59,67.82,67.57,67.82,75145.0,67.3127,67.5417,67.2927,67.5417,75145.0
2024-03-15 11:15:00,67.83,67.87,67.44,67.46,105022.0,67.5517,67.5915,67.1633,67.1832,105022.0
2024-03-15 11:20:00,67.47,67.56,67.23,67.28,74110.0,67.1932,67.2828,66.9541,67.0039,74110.0
2024-03-15 11:25:00,67.29,67.44,67.12,67.36,81613.0,67.0139,67.1633,66.8446,67.0836,81613.0
2024-03-15 11:30:00,67.36,67.41,67.17,67.18,73997.0,67.0836,67.1334,66.8944,66.9043,73997.0
2024-03-15 11:35:00,67.16,67.39,67.05,67.08,93070.0,66.8844,67.1135,66.7749,66.8048,93070.0
2024-03-15 11:40:00,67.07,67.25,67.07,67.22,66917.0,66.7948,66.9741,66.7948,66.9442,66917.0
2024-03-15 11:45:00,67.23,67.33,67.12,67.17,47172.0,66.9541,67.0537,66.8446,66.8944,47172.0
2024-03-15 11:50:00,67.16,67.34,67.13,67.26,72096.0,66.8844,67.0637,66.8545,66.984,72096.0
2024-03-15 11:55:00,67.27,67.38,67.22,67.27,45044.0,66.994,67.1035,66.9442,66.994,45044.0
2024-03-15 12:00:00,67.26,67.43,67.24,67.29,60965.0,66.984,67.1533,66.9641,67.0139,60965.0
2024-03-15 12:05:00,67.28,67.36,67.25,67.3,45278.0,67.0039,67.0836,66.9741,67.0239,45278.0
2024-03-15 12:10:00,67.3,67.36,67.21,67.25,57639.0,67.0239,67.0836,66.9342,66.9741,57639.0
2024-03-15 12:15:00,67.26,67.27,67.05,67.13,130553.0,66.984,66.994,66.7749,66.8545,130553.0
2024-03-15 12:20:00,67.14,67.29,67.13,67.19,57505.0,66.8645,67.0139,66.8545,66.9143,57505.0
2024-03-15 12:25:00,67.19,67.3,67.09,67.16,60519.0,66.9143,67.0239,66.8147,66.8844,60519.0
2024-03-15 12:30:00,67.16,67.42,67.08,67.13,84225.0,66.8844,67.1434,66.8048,66.8545,84225.0
2024-03-15 12:35:00,67.15,67.33,67.15,67.26,49844.0,66.8745,67.0537,66.8745,66.984,49844.0
2024-03-15 12:40:00,67.26,67.42,67.21,67.33,226670.0,66.984,67.1434,66.9342,67.0537,226670.0
2024-03-15 12:45:00,67.33,67.6,67.32,67.47,94151.0,67.0537,67.3226,67.0438,67.1932,94151.0
2024-03-15 12:50:00,67.46,67.51,67.33,67.41,109462.0,67.1832,67.233,67.0537,67.1334,109462.0
2024-03-15 12:55:00,67.4,67.49,67.38,67.44,73697.0,67.1234,67.2131,67.1035,67.1633,73697.0
2024-03-15 13:00:00,67.43,67.49,67.29,67.34,72766.0,67.1533,67.2131,67.0139,67.0637,72766.0
2024-03-15 13:05:00,67.34,67.63,67.33,67.47,71125.0,67.0637,67.3525,67.0537,67.1932,71125.0
2024-03-15 13:10:00,67.46,67.68,67.45,67.61,49733.0,67.1832,67.4023,67.1732,67.3326,49733.0
2024-03-15 13:15:00,67.62,67.67,67.55,67.55,50452.0,67.3425,67.3923,67.2728,67.2728,50452.0
2024-03-15 13:20:00,67.55,67.59,67.43,67.49,229934.0,67.2728,67.3127,67.1533,67.2131,229934.0
2024-03-15 13:25:00,67.48,67.5,67.35,67.41,93614.0,67.2031,67.223,67.0736,67.1334,93614.0
2024-03-15 13:30:00,67.41,67.49,67.38,67.46,63591.0,67.1334,67.2131,67.1035,67.1832,63591.0
2024-03-15 13:35:00,67.47,67.54,67.38,67.5,118677.0,67.1932,67.2629,67.1035,67.223,118677.0
2024-03-15 13:40:00,67.5,67.62,67.44,67.53,85392.0,67.223,67.3425,67.1633,67.2529,85392.0
2024-03-15 13:45:00,67.52,67.53,67.35,67.48,73225.0,67.2429,67.2529,67.0736,67.2031,73225.0
2024-03-15 13:50:00,67.47,67.57,67.42,67.55,102643.0,67.1932,67.2927,67.1434,67.2728,102643.0
2024-03-15 13:55:00,67.54,67.56,67.44,67.47,65262.0,67.2629,67.2828,67.1633,67.1932,65262.0
2024-03-15 14:00:00,67.47,67.64,67.47,67.56,163510.0,67.1932,67.3625,67.1932,67.2828,163510.0
2024-03-15 14:05:00,67.56,67.58,67.47,67.48,73682.0,67.2828,67.3027,67.1932,67.2031,73682.0
2024-03-15 14:10:00,67.49,67.55,67.43,67.45,214704.0,67.2131,67.2728,67.1533,67.1732,214704.0
2024-03-15 14:15:00,67.44,67.65,67.44,67.5,111569.0,67.1633,67.3724,67.1633,67.223,111569.0
2024-03-15 14:20:00,67.5,67.5,67.37,67.38,130376.0,67.223,67.223,67.0936,67.1035,130376.0
2024-03-15 14:25:00,67.38,67.47,67.29,67.46,68188.0,67.1035,67.1932,67.0139,67.1832,68188.0
2024-03-15 14:30:00,67.45,67.57,67.43,67.51,95248.0,67.1732,67.2927,67.1533,67.233,95248.0
2024-03-15 14:35:00,67.51,67.51,67.36,67.4,98844.0,67.233,67.233,67.0836,67.1234,98844.0
2024-03-15 14:40:00,67.39,67.61,67.38,67.51,85527.0,67.1135,67.3326,67.1035,67.233,85527.0
2024-03-15 14:45:00,67.53,67.54,67.4,67.47,70380.0,67.2529,67.2629,67.1234,67.1932,70380.0
2024-03-15 14:50:00,67.47,67.49,67.31,67.39,121257.0,67.1932,67.2131,67.0338,67.1135,121257.0
2024-03-15 14:55:00,67.38,67.56,67.37,67.46,51151.0,67.1035,67.2828,67.0936,67.1832,51151.0
2024-03-15 15:00:00,67.46,67.53,67.41,67.42,57944.0,67.1832,67.2529,67.1334,67.1434,57944.0
2024-03-15 15:05:00,67.42,67.45,67.27,67.27,83336.0,67.1434,67.1732,66.994,66.994,83336.0
2024-03-15 15:10:00,67.27,67.41,67.23,67.33,94132.0,66.994,67.1334,66.9541,67.0537,94132.0
2024-03-15 15:15:00,67.34,67.38,67.24,67.3,71400.0,67.0637,67.1035,66.9641,67.0239,71400.0
2024-03-15 15:20:00,67.3,67.31,67.12,67.19,120064.0,67.0239,67.0338,66.8446,66.9143,120064.0
2024-03-15 15:25:00,67.19,67.4,67.18,67.27,97037.0,66.9143,67.1234,66.9043,66.994,97037.0
2024-03-15 15:30:00,67.26,67.34,67.2,67.25,66477.0,66.984,67.0637,66.9243,66.9741,66477.0
2024-03-15 15:35:00,67.26,67.37,67.11,67.13,96624.0,66.984,67.0936,66.8346,66.8545,96624.0
2024-03-15 15:40:00,67.13,67.21,67.03,67.06,141346.0,66.8545,66.9342,66.755,66.7848,141346.0
2024-03-15 15:45:00,67.06,67.15,66.94,66.95,198468.0,66.7848,66.8745,66.6653,66.6753,198468.0
2024-03-15 15:50:00,66.95,67.05,66.83,66.9,274747.0,66.6753,66.7749,66.5558,66.6255,274747.0
2024-03-15 15:55:00,66.9,67.09,66.66,66.82,939348.0,66.6255,66.8147,66.3865,66.5458,939348.0
2024-03-18 09:30:00,67.93,68.22,67.32,67.41,262455.0,67.6513,67.9401,67.0438,67.1334,262455.0
2024-03-18 09:35:00,67.48,67.72,67.09,67.1,118021.0,67.2031,67.4421,66.8147,66.8247,118021.0
2024-03-18 09:40:00,67.12,67.2,66.73,66.73,157406.0,66.8446,66.9243,66.4562,66.4562,157406.0
2024-03-18 09:45:00,66.76,67.0,66.5,66.69,149269.0,66.4861,66.7251,66.2271,66.4164,149269.0
2024-03-18 09:50:00,66.73,67.09,66.7,66.87,198858.0,66.4562,66.8147,66.4263,66.5956,198858.0
2024-03-18 09:55:00,66.88,66.9,66.45,66.51,129853.0,66.6056,66.6255,66.1773,66.2371,129853.0
2024-03-18 10:00:00,66.52,66.84,66.48,66.74,96589.0,66.2471,66.5657,66.2072,66.4661,96589.0
2024-03-18 10:05:00,66.75,67.16,66.71,67.13,112951.0,66.4761,66.8844,66.4363,66.8545,112951.0
2024-03-18 10:10:00,67.13,67.48,67.12,67.27,92048.0,66.8545,67.2031,66.8446,66.994,92048.0
2024-03-18 10:15:00,67.28,67.33,66.97,66.97,62002.0,67.0039,67.0537,66.6952,66.6952,62002.0
2024-03-18 10:20:00,66.98,67.0,66.82,66.91,49868.0,66.7052,66.7251,66.5458,66.6355,49868.0
2024-03-18 10:25:00,66.91,67.1,66.9,67.08,106816.0,66.6355,66.8247,66.6255,66.8048,106816.0
2024-03-18 10:30:00,67.09,67.38,67.04,67.31,235159.0,66.8147,67.1035,66.7649,67.0338,235159.0
2024-03-18 10:35:00,67.31,67.5,67.2,67.44,93927.0,67.0338,67.223,66.9243,67.1633,93927.0
2024-03-18 10:40:00,67.45,67.59,67.43,67.51,133520.0,67.1732,67.3127,67.1533,67.233,133520.0
2024-03-18 10:45:00,67.52,67.54,67.5,67.52,78233.0,67.2429,67.2629,67.223,67.2429,78233.0
2024-03-18 10:50:00,67.53,67.57,67.49,67.51,180008.0,67.2529,67.2927,67.2131,67.233,180008.0
2024-03-18 10:55:00,67.51,67.73,67.5,67.7,121384.0,67.233,67.4521,67.223,67.4222,121384.0
2024-03-18 11:00:00,67.72,67.81,67.5,67.55,104185.0,67.4421,67.5318,67.223,67.2728,104185.0
2024-03-18 11:05:00,67.55,67.61,67.45,67.51,195029.0,67.2728,67.3326,67.1732,67.233,195029.0
2024-03-18 11:10:00,67.51,67.55,67.17,67.23,265179.0,67.233,67.2728,66.8944,66.9541,265179.0
2024-03-18 11:15:00,67.23,67.29,67.08,67.18,70412.0,66.9541,67.0139,66.8048,66.9043,70412.0
2024-03-18 11:20:00,67.15,67.36,67.1,67.3,56002.0,66.8745,67.0836,66.8247,67.0239,56002.0
2024-03-18 11:25:00,67.32,67.33,67.08,67.28,56476.0,67.0438,67.0537,66.8048,67.0039,56476.0
2024-03-18 11:30:00,67.29,67.3,67.01,67.11,72934.0,67.0139,67.0239,66.735,66.8346,72934.0
2024-03-18 11:35:00,67.12,67.51,67.09,67.51,59996.0,66.8446,67.233,66.8147,67.233,59996.0
2024-03-18 11:40:00,67.51,67.52,67.38,67.44,70473.0,67.233,67.2429,67.1035,67.1633,70473.0
2024-03-18 11:45:00,67.43,67.43,67.23,67.29,46280.0,67.1533,67.1533,66.9541,67.0139,46280.0
2024-03-18 11:50:00,67.3,67.37,67.2,67.27,47375.0,67.0239,67.0936,66.9243,66.994,47375.0
2024-03-18 11:55:00,67.28,67.54,67.23,67.51,42664.0,67.0039,67.2629,66.9541,67.233,42664.0
2024-03-18 12:00:00,67.53,67.54,67.29,67.39,35161.0,67.2529,67.2629,67.0139,67.1135,35161.0
2024-03-18 12:05:00,67.41,67.59,67.35,67.55,50822.0,67.1334,67.3127,67.0736,67.2728,50822.0
2024-03-18 12:10:00,67.55,67.62,67.47,67.51,34948.0,67.2728,67.3425,67.1932,67.233,34948.0
2024-03-18 12:15:00,67.52,67.52,67.46,67.51,28546.0,67.2429,67.2429,67.1832,67.233,28546.0
2024-03-18 12:20:00,67.52,67.63,67.45,67.63,47801.0,67.2429,67.3525,67.1732,67.3525,47801.0
2024-03-18 12:25:00,67.63,67.63,67.4,67.48,48398.0,67.3525,67.3525,67.1234,67.2031,48398.0
2024-03-18 12:30:00,67.49,67.54,67.38,67.53,41637.0,67.2131,67.2629,67.1035,67.2529,41637.0
2024-03-18 12:35:00,67.53,67.63,67.51,67.56,48185.0,67.2529,67.3525,67.233,67.2828,48185.0
2024-03-18 12:40:00,67.57,67.63,67.5,67.61,34800.0,67.2927,67.3525,67.223,67.3326,34800.0
2024-03-18 12:45:00,67.6,67.63,67.5,67.51,38761.0,67.3226,67.3525,67.223,67.233,38761.0
2024-03-18 12:50:00,67.5,67.5,67.29,67.31,66166.0,67.223,67.223,67.0139,67.0338,66166.0
2024-03-18 12:55:00,67.31,67.31,67.15,67.15,46235.0,67.0338,67.0338,66.8745,66.8745,46235.0
2024-03-18 13:00:00,67.16,67.18,67.01,67.08,54620.0,66.8844,66.9043,66.735,66.8048,54620.0
2024-03-18 13:05:00,67.09,67.14,67.05,67.07,65085.0,66.8147,66.8645,66.7749,66.7948,65085.0
2024-03-18 13:10:00,67.07,67.12,67.01,67.11,42877.0,66.7948,66.8446,66.735,66.8346,42877.0
2024-03-18 13:15:00,67.12,67.17,67.01,67.15,43374.0,66.8446,66.8944,66.735,66.8745,43374.0
2024-03-18 13:20:00,67.17,67.34,67.16,67.33,16220.0,66.8944,67.0637,66.8844,67.0537,16220.0
2024-03-18 13:25:00,67.33,67.37,67.27,67.3,17977.0,67.0537,67.0936,66.994,67.0239,17977.0
2024-03-18 13:30:00,67.3,67.38,67.28,67.31,21566.0,67.0239,67.1035,67.0039,67.0338,21566.0
2024-03-18 13:35:00,67.3,67.39,67.19,67.21,32415.0,67.0239,67.1135,66.9143,66.9342,32415.0
2024-03-18 13:40:00,67.21,67.34,67.18,67.34,22759.0,66.9342,67.0637,66.9043,67.0637,22759.0
2024-03-18 13:45:00,67.32,67.38,67.26,67.32,27871.0,67.0438,67.1035,66.984,67.0438,27871.0
2024-03-18 13:50:00,67.34,67.39,67.21,67.24,92291.0,67.0637,67.1135,66.9342,66.9641,92291.0
2024-03-18 13:55:00,67.25,67.36,67.22,67.34,34566.0,66.9741,67.0836,66.9442,67.0637,34566.0
2024-03-18 14:00:00,67.35,67.41,67.3,67.4,40661.0,67.0736,67.1334,67.0239,67.1234,40661.0
2024-03-18 14:05:00,67.41,67.52,67.34,67.5,37052.0,67.1334,67.2429,67.0637,67.223,37052.0
2024-03-18 14:10:00,67.5,67.53,67.44,67.46,41927.0,67.223,67.2529,67.1633,67.1832,41927.0
2024-03-18 14:15:00,67.45,67.57,67.45,67.55,32072.0,67.1732,67.2927,67.1732,67.2728,32072.0
2024-03-18 14:20:00,67.56,67.59,67.47,67.58,27233.0,67.2828,67.3127,67.1932,67.3027,27233.0
2024-03-18 14:25:00,67.59,67.67,67.57,67.63,48673.0,67.3127,67.3923,67.2927,67.3525,48673.0
2024-03-18 14:30:00,67.64,67.71,67.56,67.71,53817.0,67.3625,67.4322,67.2828,67.4322,53817.0
2024-03-18 14:35:00,67.72,67.79,67.67,67.67,62330.0,67.4421,67.5118,67.3923,67.3923,62330.0
2024-03-18 14:40:00,67.67,67.7,67.55,67.6,51656.0,67.3923,67.4222,67.2728,67.3226,51656.0
2024-03-18 14:45:00,67.61,67.66,67.5,67.66,31943.0,67.3326,67.3824,67.223,67.3824,31943.0
2024-03-18 14:50:00,67.66,67.66,67.55,67.59,44516.0,67.3824,67.3824,67.2728,67.3127,44516.0
2024-03-18 14:55:00,67.59,67.64,67.54,67.64,41317.0,67.3127,67.3625,67.2629,67.3625,41317.0
2024-03-18 15:00:00,67.64,67.67,67.59,67.63,55638.0,67.3625,67.3923,67.3127,67.3525,55638.0
2024-03-18 15:05:00,67.62,67.8,67.57,67.78,45385.0,67.3425,67.5218,67.2927,67.5019,45385.0
2024-03-18 15:10:00,67.78,67.79,67.69,67.73,51959.0,67.5019,67.5118,67.4123,67.4521,51959.0
2024-03-18 15:15:00,67.73,67.77,67.63,67.7,52925.0,67.4521,67.4919,67.3525,67.4222,52925.0
2024-03-18 15:20:00,67.69,67.7,67.61,67.64,59475.0,67.4123,67.4222,67.3326,67.3625,59475.0
2024-03-18 15:25:00,67.64,67.69,67.51,67.55,66650.0,67.3625,67.4123,67.233,67.2728,66650.0
2024-03-18 15:30:00,67.55,67.64,67.47,67.59,74167.0,67.2728,67.3625,67.1932,67.3127,74167.0
2024-03-18 15:35:00,67.59,67.61,67.47,67.48,69486.0,67.3127,67.3326,67.1932,67.2031,69486.0
2024-03-18 15:40:00,67.47,67.59,67.44,67.58,91621.0,67.1932,67.3127,67.1633,67.3027,91621.0
2024-03-18 15:45:00,67.57,67.58,67.46,67.5,111263.0,67.2927,67.3027,67.1832,67.223,111263.0
2024-03-18 15:50:00,67.5,67.5,67.3,67.3,210848.0,67.223,67.223,67.0239,67.0239,210848.0
2024-03-18 15:55:00,67.3,67.41,67.17,67.19,429693.0,67.0239,67.1334,66.8944,66.9143,429693.0
2024-03-19 09:30:00,65.0,65.56,63.98,65.09,803245.0,64.7333,65.291,63.7175,64.8229,803245.0
2024-03-19 09:35:00,65.07,65.39,63.9,63.98,413560.0,64.803,65.1217,63.6378,63.7175,413560.0
2024-03-19 09:40:00,63.96,64.17,63.68,63.77,467819.0,63.6976,63.9067,63.4187,63.5083,467819.0
2024-03-19 09:45:00,63.77,64.11,63.46,63.67,391661.0,63.5083,63.8469,63.1996,63.4087,391661.0
2024-03-19 09:50:00,63.67,64.02,63.53,63.83,317838.0,63.4087,63.7573,63.2693,63.5681,317838.0
2024-03-19 09:55:00,63.83,64.14,63.75,63.92,316530.0,63.5681,63.8768,63.4884,63.6577,316530.0
2024-03-19 10:00:00,63.96,64.35,63.77,64.29,224553.0,63.6976,64.086,63.5083,64.0262,224553.0
2024-03-19 10:05:00,64.3,64.45,64.03,64.1,241620.0,64.0362,64.1855,63.7673,63.837,241620.0
2024-03-19 10:10:00,64.09,64.26,63.98,64.14,160394.0,63.827,63.9963,63.7175,63.8768,160394.0
2024-03-19 10:15:00,64.15,64.16,63.74,63.78,227535.0,63.8868,63.8967,63.4785,63.5183,227535.0
2024-03-19 10:20:00,63.78,63.83,63.55,63.74,184147.0,63.5183,63.5681,63.2892,63.4785,184147.0
2024-03-19 10:25:00,63.76,63.9,63.69,63.71,124169.0,63.4984,63.6378,63.4287,63.4486,124169.0
2024-03-19 10:30:00,63.71,64.02,63.65,63.96,147592.0,63.4486,63.7573,63.3888,63.6976,147592.0
2024-03-19 10:35:00,63.98,64.13,63.9,64.06,215029.0,63.7175,63.8669,63.6378,63.7971,215029.0
2024-03-19 10:40:00,64.07,64.46,64.05,64.44,157090.0,63.8071,64.1955,63.7872,64.1756,157090.0
2024-03-19 10:45:00,64.42,64.51,64.16,64.41,149482.0,64.1557,64.2453,63.8967,64.1457,149482.0
2024-03-19 10:50:00,64.39,64.47,64.27,64.31,143809.0,64.1258,64.2055,64.0063,64.0461,143809.0
2024-03-19 10:55:00,64.31,64.41,64.17,64.19,140883.0,64.0461,64.1457,63.9067,63.9266,140883.0
2024-03-19 11:00:00,64.2,64.4,64.17,64.39,133294.0,63.9366,64.1357,63.9067,64.1258,133294.0
2024-03-19 11:05:00,64.41,64.62,64.4,64.58,98555.0,64.1457,64.3548,64.1357,64.315,98555.0
2024-03-19 11:10:00,64.58,64.69,64.5,64.64,84140.0,64.315,64.4246,64.2353,64.3748,84140.0
2024-03-19 11:15:00,64.64,64.72,64.54,64.67,83862.0,64.3748,64.4544,64.2752,64.4046,83862.0
2024-03-19 11:20:00,64.67,64.75,64.55,64.57,76386.0,64.4046,64.4843,64.2851,64.3051,76386.0
2024-03-19 11:25:00,64.55,64.78,64.55,64.73,169383.0,64.2851,64.5142,64.2851,64.4644,169383.0
2024-03-19 11:30:00,64.74,64.83,64.64,64.79,156251.0,64.4744,64.564,64.3748,64.5241,156251.0
2024-03-19 11:35:00,64.78,64.87,64.75,64.83,163263.0,64.5142,64.6038,64.4843,64.564,163263.0
2024-03-19 11:40:00,64.83,64.84,64.65,64.73,111047.0,64.564,64.5739,64.3847,64.4644,111047.0
2024-03-19 11:45:00,64.74,64.75,64.62,64.72,104247.0,64.4744,64.4843,64.3548,64.4544,104247.0
2024-03-19 11:50:00,64.73,64.76,64.55,64.56,133688.0,64.4644,64.4943,64.2851,64.2951,133688.0
2024-03-19 11:55:00,64.55,64.64,64.47,64.64,75850.0,64.2851,64.3748,64.2055,64.3748,75850.0
2024-03-19 12:00:00,64.63,64.68,64.54,64.64,151497.0,64.3648,64.4146,64.2752,64.3748,151497.0
2024-03-19 12:05:00,64.65,65.17,64.63,65.06,369962.0,64.3847,64.9026,64.3648,64.793,369962.0
2024-03-19 12:10:00,65.05,65.05,64.81,64.89,285280.0,64.7831,64.7831,64.5441,64.6237,285280.0
2024-03-19 12:15:00,64.88,65.28,64.88,65.19,264524.0,64.6138,65.0121,64.6138,64.9225,264524.0
2024-03-19 12:20:00,65.18,65.3,65.09,65.26,295135.0,64.9125,65.0321,64.8229,64.9922,295135.0
2024-03-19 12:25:00,65.25,65.27,65.03,65.13,241265.0,64.9823,65.0022,64.7632,64.8628,241265.0
2024-03-19 12:30:00,65.14,65.58,65.14,65.51,279131.0,64.8727,65.3109,64.8727,65.2412,279131.0
2024-03-19 12:35:00,65.51,65.54,65.27,65.33,186808.0,65.2412,65.2711,65.0022,65.0619,186808.0
2024-03-19 12:40:00,65.32,65.76,65.28,65.76,274654.0,65.052,65.4902,65.0121,65.4902,274654.0
2024-03-19 12:45:00,65.76,65.83,65.49,65.55,153397.0,65.4902,65.5599,65.2213,65.281,153397.0
2024-03-19 12:50:00,65.55,65.79,65.52,65.63,211659.0,65.281,65.52,65.2512,65.3607,211659.0
2024-03-19 12:55:00,65.63,65.74,65.45,65.61,205489.0,65.3607,65.4703,65.1814,65.3408,205489.0
2024-03-19 13:00:00,65.61,66.05,65.58,65.71,452668.0,65.3408,65.779,65.3109,65.4404,452668.0
2024-03-19 13:05:00,65.72,65.82,65.51,65.62,211448.0,65.4503,65.5499,65.2412,65.3507,211448.0
2024-03-19 13:10:00,65.62,65.7,65.52,65.52,95496.0,65.3507,65.4304,65.2512,65.2512,95496.0
2024-03-19 13:15:00,65.51,65.63,65.41,65.55,68339.0,65.2412,65.3607,65.1416,65.281,68339.0
2024-03-19 13:20:00,65.56,65.58,65.4,65.48,81676.0,65.291,65.3109,65.1316,65.2113,81676.0
2024-03-19 13:25:00,65.48,65.63,65.41,65.57,115487.0,65.2113,65.3607,65.1416,65.3009,115487.0
2024-03-19 13:30:00,65.57,65.67,65.43,65.44,128942.0,65.3009,65.4005,65.1615,65.1715,128942.0
2024-03-19 13:35:00,65.44,65.53,65.32,65.42,120016.0,65.1715,65.2611,65.052,65.1516,120016.0
2024-03-19 13:40:00,65.44,65.47,65.21,65.26,88295.0,65.1715,65.2014,64.9424,64.9922,88295.0
2024-03-19 13:45:00,65.27,65.48,65.27,65.41,217410.0,65.0022,65.2113,65.0022,65.1416,217410.0
2024-03-19 13:50:00,65.41,65.43,65.11,65.17,87625.0,65.1416,65.1615,64.8428,64.9026,87625.0
2024-03-19 13:55:00,65.17,65.27,65.13,65.24,135873.0,64.9026,65.0022,64.8628,64.9723,135873.0
2024-03-19 14:00:00,65.24,65.24,65.03,65.11,186984.0,64.9723,64.9723,64.7632,64.8428,186984.0
2024-03-19 14:05:00,65.11,65.29,65.1,65.27,127390.0,64.8428,65.0221,64.8329,65.0022,127390.0
2024-03-19 14:10:00,65.27,65.35,65.1,65.25,167572.0,65.0022,65.0819,64.8329,64.9823,167572.0
2024-03-19 14:15:00,65.25,65.64,65.22,65.42,245836.0,64.9823,65.3707,64.9524,65.1516,245836.0
2024-03-19 14:20:00,65.43,65.49,65.25,65.28,152807.0,65.1615,65.2213,64.9823,65.0121,152807.0
2024-03-19 14:25:00,65.28,65.32,65.2,65.26,99975.0,65.0121,65.052,64.9325,64.9922,99975.0
2024-03-19 14:30:00,65.25,65.59,65.24,65.36,131901.0,64.9823,65.3209,64.9723,65.0918,131901.0
2024-03-19 14:35:00,65.36,65.42,65.31,65.36,86035.0,65.0918,65.1516,65.042,65.0918,86035.0
2024-03-19 14:40:00,65.35,65.46,65.27,65.41,57369.0,65.0819,65.1914,65.0022,65.1416,57369.0
2024-03-19 14:45:00,65.41,65.5,65.31,65.44,90327.0,65.1416,65.2312,65.042,65.1715,90327.0
2024-03-19 14:50:00,65.43,65.43,65.22,65.24,72319.0,65.1615,65.1615,64.9524,64.9723,72319.0
2024-03-19 14:55:00,65.24,65.3,65.12,65.22,129469.0,64.9723,65.0321,64.8528,64.9524,129469.0
2024-03-19 15:00:00,65.22,65.34,65.16,65.18,68241.0,64.9524,65.0719,64.8926,64.9125,68241.0
2024-03-19 15:05:00,65.2,65.21,64.93,64.99,223997.0,64.9325,64.9424,64.6636,64.7233,223997.0
2024-03-19 15:10:00,64.98,65.0,64.77,64.83,191030.0,64.7134,64.7333,64.5042,64.564,191030.0
2024-03-19 15:15:00,64.82,64.86,64.67,64.86,158662.0,64.554,64.5939,64.4046,64.5939,158662.0
2024-03-19 15:20:00,64.86,64.91,64.69,64.89,177294.0,64.5939,64.6437,64.4246,64.6237,177294.0
2024-03-19 15:25:00,64.89,65.04,64.84,64.93,95072.0,64.6237,64.7731,64.5739,64.6636,95072.0
2024-03-19 15:30:00,64.93,65.02,64.83,64.99,181598.0,64.6636,64.7532,64.564,64.7233,181598.0
2024-03-19 15:35:00,64.99,65.07,64.98,65.03,102204.0,64.7233,64.803,64.7134,64.7632,102204.0
2024-03-19 15:40:00,65.03,65.09,65.01,65.06,112783.0,64.7632,64.8229,64.7432,64.793,112783.0
2024-03-19 15:45:00,65.08,65.27,65.04,65.27,147966.0,64.813,65.0022,64.7731,65.0022,147966.0
2024-03-19 15:50:00,65.28,65.3,65.11,65.19,301332.0,65.0121,65.0321,64.8428,64.9225,301332.0
2024-03-19 15:55:00,65.18,65.2,64.99,65.03,838030.0,64.9125,64.9325,64.7233,64.7632,838030.0
2024-03-20 09:30:00,65.04,65.21,64.78,64.85,227896.0,64.7731,64.9424,64.5142,64.5839,227896.0
2024-03-20 09:35:00,64.83,65.04,64.77,64.95,91054.0,64.564,64.7731,64.5042,64.6835,91054.0
2024-03-20 09:40:00,64.96,65.06,64.77,64.85,115327.0,64.6935,64.793,64.5042,64.5839,115327.0
2024-03-20 09:45:00,64.86,65.01,64.79,64.86,119597.0,64.5939,64.7432,64.5241,64.5939,119597.0
2024-03-20 09:50:00,64.89,65.0,64.8,64.86,107185.0,64.6237,64.7333,64.5341,64.5939,107185.0
2024-03-20 09:55:00,64.86,64.95,64.74,64.82,95080.0,64.5939,64.6835,64.4744,64.554,95080.0
2024-03-20 10:00:00,64.86,64.94,64.79,64.83,128065.0,64.5939,64.6735,64.5241,64.564,128065.0
2024-03-20 10:05:00,64.82,65.16,64.82,65.09,82983.0,64.554,64.8926,64.554,64.8229,82983.0
2024-03-20 10:10:00,65.09,65.21,65.04,65.18,86676.0,64.8229,64.9424,64.7731,64.9125,86676.0
2024-03-20 10:15:00,65.17,65.22,65.05,65.07,118670.0,64.9026,64.9524,64.7831,64.803,118670.0
2024-03-20 10:20:00,65.06,65.24,64.99,65.22,131920.0,64.793,64.9723,64.7233,64.9524,131920.0
2024-03-20 10:25:00,65.21,65.21,65.11,65.14,111732.0,64.9424,64.9424,64.8428,64.8727,111732.0
2024-03-20 10:30:00,65.12,65.29,65.12,65.23,115924.0,64.8528,65.0221,64.8528,64.9623,115924.0
2024-03-20 10:35:00,65.22,65.25,65.08,65.16,95952.0,64.9524,64.9823,64.813,64.8926,95952.0
2024-03-20 10:40:00,65.17,65.22,65.07,65.2,59714.0,64.9026,64.9524,64.803,64.9325,59714.0
2024-03-20 10:45:00,65.2,65.33,65.15,65.16,182749.0,64.9325,65.0619,64.8827,64.8926,182749.0
2024-03-20 10:50:00,65.17,65.25,65.1,65.16,71268.0,64.9026,64.9823,64.8329,64.8926,71268.0
2024-03-20 10:55:00,65.17,65.32,65.15,65.28,170664.0,64.9026,65.052,64.8827,65.0121,170664.0
2024-03-20 11:00:00,65.3,65.32,65.18,65.23,103333.0,65.0321,65.052,64.9125,64.9623,103333.0
2024-03-20 11:05:00,65.24,65.3,65.17,65.22,49687.0,64.9723,65.0321,64.9026,64.9524,49687.0
2024-03-20 11:10:00,65.23,65.25,65.18,65.2,39325.0,64.9623,64.9823,64.9125,64.9325,39325.0
2024-03-20 11:15:00,65.2,65.23,65.12,65.22,58252.0,64.9325,64.9623,64.8528,64.9524,58252.0
2024-03-20 11:20:00,65.22,65.25,65.16,65.22,67180.0,64.9524,64.9823,64.8926,64.9524,67180.0
2024-03-20 11:25:00,65.22,65.29,65.22,65.23,93493.0,64.9524,65.0221,64.9524,64.9623,93493.0
2024-03-20 11:30:00,65.23,65.28,65.19,65.23,56221.0,64.9623,65.0121,64.9225,64.9623,56221.0
2024-03-20 11:35:00,65.23,65.26,65.09,65.1,80098.0,64.9623,64.9922,64.8229,64.8329,80098.0
2024-03-20 11:40:00,65.1,65.21,65.07,65.19,98761.0,64.8329,64.9424,64.803,64.9225,98761.0
2024-03-20 11:45:00,65.19,65.25,65.09,65.16,49744.0,64.9225,64.9823,64.8229,64.8926,49744.0
2024-03-20 11:50:00,65.15,65.25,65.11,65.2,54048.0,64.8827,64.9823,64.8428,64.9325,54048.0
2024-03-20 11:55:00,65.23,65.24,65.16,65.21,50093.0,64.9623,64.9723,64.8926,64.9424,50093.0
2024-03-20 12:00:00,65.2,65.25,65.18,65.2,45413.0,64.9325,64.9823,64.9125,64.9325,45413.0
2024-03-20 12:05:00,65.2,65.25,65.18,65.23,54375.0,64.9325,64.9823,64.9125,64.9623,54375.0
2024-03-20 12:10:00,65.24,65.25,65.04,65.06,45112.0,64.9723,64.9823,64.7731,64.793,45112.0
2024-03-20 12:15:00,65.04,65.1,64.98,65.06,65463.0,64.7731,64.8329,64.7134,64.793,65463.0
2024-03-20 12:20:00,65.05,65.16,64.95,65.13,58666.0,64.7831,64.8926,64.6835,64.8628,58666.0
2024-03-20 12:25:00,65.13,65.16,65.07,65.1,83089.0,64.8628,64.8926,64.803,64.8329,83089.0
2024-03-20 12:30:00,65.11,65.11,64.98,65.09,87584.0,64.8428,64.8428,64.7134,64.8229,87584.0
2024-03-20 12:35:00,65.1,65.2,65.05,65.16,60252.0,64.8329,64.9325,64.7831,64.8926,60252.0
2024-03-20 12:40:00,65.16,65.2,65.13,65.14,38395.0,64.8926,64.9325,64.8628,64.8727,38395.0
2024-03-20 12:45:00,65.14,65.18,65.04,65.18,51949.0,64.8727,64.9125,64.7731,64.9125,51949.0
2024-03-20 12:50:00,65.17,65.18,65.04,65.08,36497.0,64.9026,64.9125,64.7731,64.813,36497.0
2024-03-20 12:55:00,65.08,65.16,65.07,65.11,25068.0,64.813,64.8926,64.803,64.8428,25068.0
2024-03-20 13:00:00,65.11,65.15,65.05,65.11,59905.0,64.8428,64.8827,64.7831,64.8428,59905.0
2024-03-20 13:05:00,65.11,65.17,65.08,65.1,45411.0,64.8428,64.9026,64.813,64.8329,45411.0
2024-03-20 13:10:00,65.09,65.13,64.91,64.91,108233.0,64.8229,64.8628,64.6437,64.6437,108233.0
2024-03-20 13:15:00,64.91,65.09,64.87,64.98,50697.0,64.6437,64.8229,64.6038,64.7134,50697.0
2024-03-20 13:20:00,65.0,65.03,64.89,64.94,46663.0,64.7333,64.7632,64.6237,64.6735,46663.0
2024-03-20 13:25:00,64.96,65.01,64.89,64.98,46446.0,64.6935,64.7432,64.6237,64.7134,46446.0
2024-03-20 13:30:00,64.98,65.1,64.97,64.98,88380.0,64.7134,64.8329,64.7034,64.7134,88380.0
2024-03-20 13:35:00,64.98,64.98,64.86,64.94,18794.0,64.7134,64.7134,64.5939,64.6735,18794.0
2024-03-20 13:40:00,64.95,64.95,64.76,64.76,57662.0,64.6835,64.6835,64.4943,64.4943,57662.0
2024-03-20 13:45:00,64.76,64.84,64.7,64.82,74423.0,64.4943,64.5739,64.4345,64.554,74423.0
2024-03-20 13:50:00,64.84,64.9,64.81,64.89,35544.0,64.5739,64.6337,64.5441,64.6237,35544.0
2024-03-20 13:55:00,64.9,64.94,64.86,64.9,35812.0,64.6337,64.6735,64.5939,64.6337,35812.0
2024-03-20 14:00:00,64.94,65.6,64.92,65.46,391618.0,64.6735,65.3308,64.6536,65.1914,391618.0
2024-03-20 14:05:00,65.46,65.72,65.16,65.2,258585.0,65.1914,65.4503,64.8926,64.9325,258585.0
2024-03-20 14:10:00,65.21,65.35,65.16,65.19,121091.0,64.9424,65.0819,64.8926,64.9225,121091.0
2024-03-20 14:15:00,65.22,65.22,64.9,64.95,78926.0,64.9524,64.9524,64.6337,64.6835,78926.0
2024-03-20 14:20:00,64.95,65.03,64.9,64.98,130635.0,64.6835,64.7632,64.6337,64.7134,130635.0
2024-03-20 14:25:00,64.98,65.27,64.93,65.2,97178.0,64.7134,65.0022,64.6636,64.9325,97178.0
2024-03-20 14:30:00,65.2,65.31,64.65,64.66,139251.0,64.9325,65.042,64.3847,64.3947,139251.0
2024-03-20 14:35:00,64.64,65.2,64.55,65.01,150983.0,64.3748,64.9325,64.2851,64.7432,150983.0
2024-03-20 14:40:00,65.05,65.18,64.88,65.08,106290.0,64.7831,64.9125,64.6138,64.813,106290.0
2024-03-20 14:45:00,65.09,65.48,65.08,65.39,230148.0,64.8229,65.2113,64.813,65.1217,230148.0
2024-03-20 14:50:00,65.39,65.45,65.21,65.38,130004.0,65.1217,65.1814,64.9424,65.1117,130004.0
2024-03-20 14:55:00,65.4,65.5,65.22,65.29,137518.0,65.1316,65.2312,64.9524,65.0221,137518.0
2024-03-20 15:00:00,65.29,65.37,65.17,65.23,128601.0,65.0221,65.1018,64.9026,64.9623,128601.0
2024-03-20 15:05:00,65.26,65.53,65.25,65.48,171948.0,64.9922,65.2611,64.9823,65.2113,171948.0
2024-03-20 15:10:00,65.5,65.65,65.39,65.43,157678.0,65.2312,65.3806,65.1217,65.1615,157678.0
2024-03-20 15:15:00,65.43,65.73,65.41,65.68,210067.0,65.1615,65.4603,65.1416,65.4105,210067.0
2024-03-20 15:20:00,65.67,65.69,65.49,65.58,129655.0,65.4005,65.4205,65.2213,65.3109,129655.0
2024-03-20 15:25:00,65.6,65.95,65.53,65.92,216350.0,65.3308,65.6794,65.2611,65.6495,216350.0
2024-03-20 15:30:00,65.92,66.05,65.85,65.9,287795.0,65.6495,65.779,65.5798,65.6296,287795.0
2024-03-20 15:35:00,65.89,65.89,65.51,65.66,227495.0,65.6196,65.6196,65.2412,65.3906,227495.0
2024-03-20 15:40:00,65.65,65.7,65.49,65.5,179675.0,65.3806,65.4304,65.2213,65.2312,179675.0
2024-03-20 15:45:00,65.5,65.66,65.44,65.47,169684.0,65.2312,65.3906,65.1715,65.2014,169684.0
2024-03-20 15:50:00,65.47,65.59,65.37,65.42,349598.0,65.2014,65.3209,65.1018,65.1516,349598.0
2024-03-20 15:55:00,65.42,65.64,65.39,65.51,1342339.0,65.1516,65.3707,65.1217,65.2412,1342339.0
2024-03-21 09:30:00,68.0,68.21,67.64,67.92,857602.0,67.721,67.9301,67.3625,67.6413,857602.0
2024-03-21 09:35:00,67.85,68.0,67.47,67.98,348261.0,67.5716,67.721,67.1932,67.7011,348261.0
2024-03-21 09:40:00,67.99,68.15,67.53,67.62,249500.0,67.711,67.8704,67.2529,67.3425,249500.0
2024-03-21 09:45:00,67.6,67.83,67.28,67.29,226482.0,67.3226,67.5517,67.0039,67.0139,226482.0
2024-03-21 09:50:00,67.3,67.57,67.29,67.41,257074.0,67.0239,67.2927,67.0139,67.1334,257074.0
2024-03-21 09:55:00,67.4,67.46,67.26,67.4,237158.0,67.1234,67.1832,66.984,67.1234,237158.0
2024-03-21 10:00:00,67.39,67.52,67.26,67.35,316976.0,67.1135,67.2429,66.984,67.0736,316976.0
2024-03-21 10:05:00,67.36,67.63,67.33,67.59,252001.0,67.0836,67.3525,67.0537,67.3127,252001.0
2024-03-21 10:10:00,67.59,67.82,67.47,67.67,160587.0,67.3127,67.5417,67.1932,67.3923,160587.0
2024-03-21 10:15:00,67.7,67.9,67.69,67.85,212264.0,67.4222,67.6214,67.4123,67.5716,212264.0
2024-03-21 10:20:00,67.85,67.9,67.74,67.78,346856.0,67.5716,67.6214,67.462,67.5019,346856.0
2024-03-21 10:25:00,67.77,67.86,67.61,67.64,215458.0,67.4919,67.5816,67.3326,67.3625,215458.0
2024-03-21 10:30:00,67.64,67.74,67.37,67.65,184786.0,67.3625,67.462,67.0936,67.3724,184786.0
2024-03-21 10:35:00,67.65,67.85,67.51,67.61,181642.0,67.3724,67.5716,67.233,67.3326,181642.0
2024-03-21 10:40:00,67.6,67.7,67.49,67.59,110831.0,67.3226,67.4222,67.2131,67.3127,110831.0
2024-03-21 10:45:00,67.58,67.89,67.54,67.83,110437.0,67.3027,67.6114,67.2629,67.5517,110437.0
2024-03-21 10:50:00,67.84,68.12,67.65,68.03,153877.0,67.5616,67.8405,67.3724,67.7509,153877.0
2024-03-21 10:55:00,68.03,68.17,67.81,67.83,169960.0,67.7509,67.8903,67.5318,67.5517,169960.0
2024-03-21 11:00:00,67.84,68.02,67.81,67.88,175485.0,67.5616,67.7409,67.5318,67.6015,175485.0
2024-03-21 11:05:00,67.88,67.88,67.68,67.81,62975.0,67.6015,67.6015,67.4023,67.5318,62975.0
2024-03-21 11:10:00,67.82,67.84,67.68,67.77,98620.0,67.5417,67.5616,67.4023,67.4919,98620.0
2024-03-21 11:15:00,67.76,68.02,67.75,67.87,112395.0,67.482,67.7409,67.472,67.5915,112395.0
2024-03-21 11:20:00,67.87,68.05,67.86,68.05,194993.0,67.5915,67.7708,67.5816,67.7708,194993.0
2024-03-21 11:25:00,68.06,68.12,68.0,68.02,200201.0,67.7807,67.8405,67.721,67.7409,200201.0
2024-03-21 11:30:00,68.0,68.01,67.87,67.93,62700.0,67.721,67.7309,67.5915,67.6513,62700.0
2024-03-21 11:35:00,67.93,68.06,67.93,68.05,134313.0,67.6513,67.7807,67.6513,67.7708,134313.0
2024-03-21 11:40:00,68.05,68.06,68.01,68.03,180204.0,67.7708,67.7807,67.7309,67.7509,180204.0
2024-03-21 11:45:00,68.03,68.09,67.98,68.03,278511.0,67.7509,67.8106,67.7011,67.7509,278511.0
2024-03-21 11:50:00,68.04,68.31,68.03,68.19,277647.0,67.7608,68.0297,67.7509,67.9102,277647.0
2024-03-21 11:55:00,68.2,68.53,68.1,68.51,248581.0,67.9202,68.2488,67.8206,68.2289,248581.0
2024-03-21 12:00:00,68.54,68.56,68.07,68.08,186882.0,68.2588,68.2787,67.7907,67.8006,186882.0
2024-03-21 12:05:00,68.08,68.42,68.08,68.18,97873.0,67.8006,68.1393,67.8006,67.9002,97873.0
2024-03-21 12:10:00,68.18,68.34,68.15,68.31,109701.0,67.9002,68.0596,67.8704,68.0297,109701.0
2024-03-21 12:15:00,68.3,68.4,68.25,68.38,111444.0,68.0197,68.1193,67.97,68.0994,111444.0
2024-03-21 12:20:00,68.39,68.41,68.18,68.22,126945.0,68.1094,68.1293,67.9002,67.9401,126945.0
2024-03-21 12:25:00,68.23,68.4,68.2,68.37,77718.0,67.95,68.1193,67.9202,68.0895,77718.0
2024-03-21 12:30:00,68.39,68.44,68.31,68.36,162220.0,68.1094,68.1592,68.0297,68.0795,162220.0
2024-03-21 12:35:00,68.37,68.44,68.29,68.31,64764.0,68.0895,68.1592,68.0098,68.0297,64764.0
2024-03-21 12:40:00,68.31,68.34,68.05,68.05,75068.0,68.0297,68.0596,67.7708,67.7708,75068.0
2024-03-21 12:45:00,68.05,68.06,67.88,67.95,177063.0,67.7708,67.7807,67.6015,67.6712,177063.0
2024-03-21 12:50:00,67.96,68.05,67.94,67.99,173242.0,67.6811,67.7708,67.6612,67.711,173242.0
2024-03-21 12:55:00,67.98,68.05,67.95,67.98,56914.0,67.7011,67.7708,67.6712,67.7011,56914.0
2024-03-21 13:00:00,68.0,68.17,67.93,68.14,92566.0,67.721,67.8903,67.6513,67.8604,92566.0
2024-03-21 13:05:00,68.14,68.19,67.94,67.98,64215.0,67.8604,67.9102,67.6612,67.7011,64215.0
2024-03-21 13:10:00,67.98,68.0,67.79,67.81,44025.0,67.7011,67.721,67.5118,67.5318,44025.0
2024-03-21 13:15:00,67.81,67.86,67.72,67.81,56131.0,67.5318,67.5816,67.4421,67.5318,56131.0
2024-03-21 13:20:00,67.81,67.84,67.76,67.83,34030.0,67.5318,67.5616,67.482,67.5517,34030.0
2024-03-21 13:25:00,67.85,67.93,67.83,67.9,124029.0,67.5716,67.6513,67.5517,67.6214,124029.0
2024-03-21 13:30:00,67.88,67.89,67.61,67.61,69864.0,67.6015,67.6114,67.3326,67.3326,69864.0
2024-03-21 13:35:00,67.61,67.79,67.59,67.76,38666.0,67.3326,67.5118,67.3127,67.482,38666.0
2024-03-21 13:40:00,67.77,67.83,67.72,67.73,34743.0,67.4919,67.5517,67.4421,67.4521,34743.0
2024-03-21 13:45:00,67.73,67.78,67.47,67.52,170379.0,67.4521,67.5019,67.1932,67.2429,170379.0
2024-03-21 13:50:00,67.51,67.57,67.27,67.29,127794.0,67.233,67.2927,66.994,67.0139,127794.0
2024-03-21 13:55:00,67.28,67.32,67.13,67.24,165871.0,67.0039,67.0438,66.8545,66.9641,165871.0
2024-03-21 14:00:00,67.23,67.23,66.9,67.12,138543.0,66.9541,66.9541,66.6255,66.8446,138543.0
2024-03-21 14:05:00,67.13,67.15,66.9,66.91,90829.0,66.8545,66.8745,66.6255,66.6355,90829.0
2024-03-21 14:10:00,66.92,67.03,66.87,66.96,57864.0,66.6454,66.755,66.5956,66.6852,57864.0
2024-03-21 14:15:00,66.96,67.06,66.92,66.98,46506.0,66.6852,66.7848,66.6454,66.7052,46506.0
2024-03-21 14:20:00,66.98,67.14,66.97,67.1,55120.0,66.7052,66.8645,66.6952,66.8247,55120.0
2024-03-21 14:25:00,67.09,67.21,67.09,67.2,38836.0,66.8147,66.9342,66.8147,66.9243,38836.0
2024-03-21 14:30:00,67.2,67.23,67.09,67.1,51131.0,66.9243,66.9541,66.8147,66.8247,51131.0
2024-03-21 14:35:00,67.09,67.1,66.81,66.91,76524.0,66.8147,66.8247,66.5359,66.6355,76524.0
2024-03-21 14:40:00,66.91,66.91,66.68,66.9,70104.0,66.6355,66.6355,66.4064,66.6255,70104.0
2024-03-21 14:45:00,66.89,67.02,66.84,66.9,58546.0,66.6155,66.745,66.5657,66.6255,58546.0
2024-03-21 14:50:00,66.9,67.02,66.89,66.98,39607.0,66.6255,66.745,66.6155,66.7052,39607.0
2024-03-21 14:55:00,66.97,67.0,66.79,66.93,42210.0,66.6952,66.7251,66.5159,66.6554,42210.0
2024-03-21 15:00:00,66.92,67.03,66.86,66.93,143542.0,66.6454,66.755,66.5857,66.6554,143542.0
2024-03-21 15:05:00,66.94,67.09,66.94,67.08,39856.0,66.6653,66.8147,66.6653,66.8048,39856.0
2024-03-21 15:10:00,67.08,67.22,67.07,67.21,68141.0,66.8048,66.9442,66.7948,66.9342,68141.0
2024-03-21 15:15:00,67.22,67.34,67.22,67.3,77081.0,66.9442,67.0637,66.9442,67.0239,77081.0
2024-03-21 15:20:00,67.3,67.34,67.1,67.13,96312.0,67.0239,67.0637,66.8247,66.8545,96312.0
2024-03-21 15:25:00,67.13,67.21,67.06,67.18,94236.0,66.8545,66.9342,66.7848,66.9043,94236.0
2024-03-21 15:30:00,67.18,67.29,67.04,67.05,92642.0,66.9043,67.0139,66.7649,66.7749,92642.0
2024-03-21 15:35:00,67.05,67.11,66.96,66.99,84462.0,66.7749,66.8346,66.6852,66.7151,84462.0
2024-03-21 15:40:00,67.0,67.14,66.98,67.03,114715.0,66.7251,66.8645,66.7052,66.755,114715.0
2024-03-21 15:45:00,67.04,67.05,66.87,66.91,153264.0,66.7649,66.7749,66.5956,66.6355,153264.0
2024-03-21 15:50:00,66.92,66.99,66.82,66.83,238666.0,66.6454,66.7151,66.5458,66.5558,238666.0
2024-03-21 15:55:00,66.83,66.83,66.45,66.56,798077.0,66.5558,66.5558,66.1773,66.2869,798077.0
2024-03-22 09:30:00,66.3,66.79,66.16,66.6,178157.0,66.028,66.5159,65.8885,66.3267,178157.0
2024-03-22 09:35:00,66.64,66.96,66.62,66.88,127155.0,66.3666,66.6852,66.3466,66.6056,127155.0
2024-03-22 09:40:00,66.88,66.96,66.43,66.43,79870.0,66.6056,66.6852,66.1574,66.1574,79870.0
2024-03-22 09:45:00,66.46,66.6,66.41,66.46,58841.0,66.1873,66.3267,66.1375,66.1873,58841.0
2024-03-22 09:50:00,66.49,66.62,66.38,66.57,62048.0,66.2172,66.3466,66.1076,66.2968,62048.0
2024-03-22 09:55:00,66.56,66.61,66.46,66.51,51099.0,66.2869,66.3367,66.1873,66.2371,51099.0
2024-03-22 10:00:00,66.52,66.7,66.46,66.7,139675.0,66.2471,66.4263,66.1873,66.4263,139675.0
2024-03-22 10:05:00,66.7,66.81,66.59,66.6,94462.0,66.4263,66.5359,66.3168,66.3267,94462.0
2024-03-22 10:10:00,66.6,66.64,66.52,66.58,82902.0,66.3267,66.3666,66.2471,66.3068,82902.0
2024-03-22 10:15:00,66.58,66.64,66.52,66.59,95376.0,66.3068,66.3666,66.2471,66.3168,95376.0
2024-03-22 10:20:00,66.59,66.59,66.42,66.47,49081.0,66.3168,66.3168,66.1475,66.1973,49081.0
2024-03-22 10:25:00,66.48,66.51,66.28,66.48,87151.0,66.2072,66.2371,66.008,66.2072,87151.0
2024-03-22 10:30:00,66.48,66.53,66.31,66.32,101828.0,66.2072,66.257,66.0379,66.0479,101828.0
2024-03-22 10:35:00,66.32,66.34,66.11,66.11,85641.0,66.0479,66.0678,65.8387,65.8387,85641.0
2024-03-22 10:40:00,66.12,66.12,65.76,66.0,183253.0,65.8487,65.8487,65.4902,65.7292,183253.0
2024-03-22 10:45:00,65.99,66.17,65.97,66.16,60758.0,65.7192,65.8985,65.6993,65.8885,60758.0
2024-03-22 10:50:00,66.17,66.17,66.0,66.11,105671.0,65.8985,65.8985,65.7292,65.8387,105671.0
2024-03-22 10:55:00,66.11,66.15,66.04,66.11,43747.0,65.8387,65.8786,65.769,65.8387,43747.0
2024-03-22 11:00:00,66.1,66.3,66.09,66.25,76184.0,65.8288,66.028,65.8188,65.9782,76184.0
2024-03-22 11:05:00,66.26,66.34,66.26,66.33,85939.0,65.9881,66.0678,65.9881,66.0578,85939.0
2024-03-22 11:10:00,66.34,66.54,66.32,66.44,97828.0,66.0678,66.267,66.0479,66.1674,97828.0
2024-03-22 11:15:00,66.45,66.46,66.35,66.38,46299.0,66.1773,66.1873,66.0777,66.1076,46299.0
2024-03-22 11:20:00,66.38,66.48,66.36,66.48,70092.0,66.1076,66.2072,66.0877,66.2072,70092.0
2024-03-22 11:25:00,66.48,66.55,66.42,66.5,74133.0,66.2072,66.2769,66.1475,66.2271,74133.0
2024-03-22 11:30:00,66.5,66.64,66.48,66.6,134757.0,66.2271,66.3666,66.2072,66.3267,134757.0
2024-03-22 11:35:00,66.59,66.64,66.39,66.41,43719.0,66.3168,66.3666,66.1176,66.1375,43719.0
2024-03-22 11:40:00,66.41,66.44,66.34,66.35,32643.0,66.1375,66.1674,66.0678,66.0777,32643.0
2024-03-22 11:45:00,66.34,66.45,66.33,66.37,49686.0,66.0678,66.1773,66.0578,66.0977,49686.0
2024-03-22 11:50:00,66.37,66.42,66.3,66.31,43722.0,66.0977,66.1475,66.028,66.0379,43722.0
2024-03-22 11:55:00,66.31,66.48,66.29,66.48,55265.0,66.0379,66.2072,66.018,66.2072,55265.0
2024-03-22 12:00:00,66.47,66.49,66.4,66.44,27274.0,66.1973,66.2172,66.1275,66.1674,27274.0
2024-03-22 12:05:00,66.43,66.48,66.39,66.41,35493.0,66.1574,66.2072,66.1176,66.1375,35493.0
2024-03-22 12:10:00,66.44,66.54,66.39,66.45,76860.0,66.1674,66.267,66.1176,66.1773,76860.0
2024-03-22 12:15:00,66.45,66.49,66.33,66.4,50649.0,66.1773,66.2172,66.0578,66.1275,50649.0
2024-03-22 12:20:00,66.4,66.4,66.31,66.38,40704.0,66.1275,66.1275,66.0379,66.1076,40704.0
2024-03-22 12:25:00,66.38,66.38,66.33,66.38,24996.0,66.1076,66.1076,66.0578,66.1076,24996.0
2024-03-22 12:30:00,66.38,66.4,66.26,66.27,33196.0,66.1076,66.1275,65.9881,65.9981,33196.0
2024-03-22 12:35:00,66.25,66.36,66.24,66.36,29915.0,65.9782,66.0877,65.9682,66.0877,29915.0
2024-03-22 12:40:00,66.36,66.46,66.36,66.44,65582.0,66.0877,66.1873,66.0877,66.1674,65582.0
2024-03-22 12:45:00,66.45,66.47,66.37,66.46,147730.0,66.1773,66.1973,66.0977,66.1873,147730.0
2024-03-22 12:50:00,66.47,66.63,66.46,66.59,112958.0,66.1973,66.3566,66.1873,66.3168,112958.0
2024-03-22 12:55:00,66.58,66.63,66.57,66.59,33014.0,66.3068,66.3566,66.2968,66.3168,33014.0
2024-03-22 13:00:00,66.6,66.64,66.57,66.58,88777.0,66.3267,66.3666,66.2968,66.3068,88777.0
2024-03-22 13:05:00,66.59,66.74,66.57,66.69,121983.0,66.3168,66.4661,66.2968,66.4164,121983.0
2024-03-22 13:10:00,66.7,66.85,66.65,66.83,215907.0,66.4263,66.5757,66.3765,66.5558,215907.0
2024-03-22 13:15:00,66.83,67.06,66.81,67.01,127899.0,66.5558,66.7848,66.5359,66.735,127899.0
2024-03-22 13:20:00,67.0,67.03,66.91,66.95,101413.0,66.7251,66.755,66.6355,66.6753,101413.0
2024-03-22 13:25:00,66.94,67.13,66.94,67.08,108894.0,66.6653,66.8545,66.6653,66.8048,108894.0
2024-03-22 13:30:00,67.1,67.25,67.09,67.2,91246.0,66.8247,66.9741,66.8147,66.9243,91246.0
2024-03-22 13:35:00,67.2,67.26,67.13,67.14,140349.0,66.9243,66.984,66.8545,66.8645,140349.0
2024-03-22 13:40:00,67.15,67.16,67.01,67.01,162723.0,66.8745,66.8844,66.735,66.735,162723.0
2024-03-22 13:45:00,67.02,67.15,66.99,67.12,153679.0,66.745,66.8745,66.7151,66.8446,153679.0
2024-03-22 13:50:00,67.12,67.16,66.99,66.99,52722.0,66.8446,66.8844,66.7151,66.7151,52722.0
2024-03-22 13:55:00,66.99,67.04,66.92,66.94,35585.0,66.7151,66.7649,66.6454,66.6653,35585.0
2024-03-22 14:00:00,66.94,66.96,66.84,66.84,63697.0,66.6653,66.6852,66.5657,66.5657,63697.0
2024-03-22 14:05:00,66.85,66.85,66.76,66.8,40501.0,66.5757,66.5757,66.4861,66.5259,40501.0
2024-03-22 14:10:00,66.8,66.9,66.78,66.78,99620.0,66.5259,66.6255,66.506,66.506,99620.0
2024-03-22 14:15:00,66.78,66.82,66.69,66.7,49381.0,66.506,66.5458,66.4164,66.4263,49381.0
2024-03-22 14:20:00,66.7,66.73,66.59,66.64,91974.0,66.4263,66.4562,66.3168,66.3666,91974.0
2024-03-22 14:25:00,66.64,66.76,66.64,66.73,29494.0,66.3666,66.4861,66.3666,66.4562,29494.0
2024-03-22 14:30:00,66.75,66.76,66.6,66.65,51165.0,66.4761,66.4861,66.3267,66.3765,51165.0
2024-03-22 14:35:00,66.65,66.66,66.61,66.62,37290.0,66.3765,66.3865,66.3367,66.3466,37290.0
2024-03-22 14:40:00,66.61,66.63,66.57,66.6,52293.0,66.3367,66.3566,66.2968,66.3267,52293.0
2024-03-22 14:45:00,66.6,66.7,66.52,66.65,122413.0,66.3267,66.4263,66.2471,66.3765,122413.0
2024-03-22 14:50:00,66.66,66.67,66.59,66.64,102668.0,66.3865,66.3964,66.3168,66.3666,102668.0
2024-03-22 14:55:00,66.64,66.75,66.63,66.7,46982.0,66.3666,66.4761,66.3566,66.4263,46982.0
2024-03-22 15:00:00,66.7,66.71,66.53,66.53,101847.0,66.4263,66.4363,66.257,66.257,101847.0
2024-03-22 15:05:00,66.55,66.58,66.51,66.53,155695.0,66.2769,66.3068,66.2371,66.257,155695.0
2024-03-22 15:10:00,66.53,66.54,66.33,66.34,112466.0,66.257,66.267,66.0578,66.0678,112466.0
2024-03-22 15:15:00,66.34,66.38,66.2,66.33,87732.0,66.0678,66.1076,65.9284,66.0578,87732.0
2024-03-22 15:20:00,66.33,66.35,66.28,66.3,47176.0,66.0578,66.0777,66.008,66.028,47176.0
2024-03-22 15:25:00,66.3,66.36,66.27,66.36,74519.0,66.028,66.0877,65.9981,66.0877,74519.0
2024-03-22 15:30:00,66.35,66.37,66.27,66.34,84440.0,66.0777,66.0977,65.9981,66.0678,84440.0
2024-03-22 15:35:00,66.34,66.5,66.33,66.47,161229.0,66.0678,66.2271,66.0578,66.1973,161229.0
2024-03-22 15:40:00,66.48,66.48,66.36,66.41,137653.0,66.2072,66.2072,66.0877,66.1375,137653.0
2024-03-22 15:45:00,66.41,66.44,66.36,66.38,220235.0,66.1375,66.1674,66.0877,66.1076,220235.0
2024-03-22 15:50:00,66.39,66.71,66.38,66.64,289984.0,66.1176,66.4363,66.1076,66.3666,289984.0
2024-03-22 15:55:00,66.64,66.68,66.5,66.54,625700.0,66.3666,66.4064,66.2271,66.267,625700.0
2024-03-25 09:30:00,65.59,65.6,64.44,65.21,653299.0,65.3209,65.3308,64.1756,64.9424,653299.0
2024-03-25 09:35:00,65.18,65.53,65.13,65.37,314233.0,64.9125,65.2611,64.8628,65.1018,314233.0
2024-03-25 09:40:00,65.35,65.45,65.22,65.3,199559.0,65.0819,65.1814,64.9524,65.0321,199559.0
2024-03-25 09:45:00,65.33,65.65,65.31,65.48,310098.0,65.0619,65.3806,65.042,65.2113,310098.0
2024-03-25 09:50:00,65.47,65.66,65.35,65.57,275996.0,65.2014,65.3906,65.0819,65.3009,275996.0
2024-03-25 09:55:00,65.56,65.71,65.37,65.43,139042.0,65.291,65.4404,65.1018,65.1615,139042.0
2024-03-25 10:00:00,65.44,65.58,65.3,65.34,173149.0,65.1715,65.3109,65.0321,65.0719,173149.0
2024-03-25 10:05:00,65.34,65.64,65.32,65.63,120866.0,65.0719,65.3707,65.052,65.3607,120866.0
2024-03-25 10:10:00,65.64,65.95,65.63,65.82,165514.0,65.3707,65.6794,65.3607,65.5499,165514.0
2024-03-25 10:15:00,65.82,66.1,65.82,65.94,161427.0,65.5499,65.8288,65.5499,65.6694,161427.0
2024-03-25 10:20:00,65.95,66.23,65.85,66.15,104410.0,65.6794,65.9582,65.5798,65.8786,104410.0
2024-03-25 10:25:00,66.17,66.35,66.17,66.28,46994.0,65.8985,66.0777,65.8985,66.008,46994.0
2024-03-25 10:30:00,66.28,66.31,66.14,66.31,58217.0,66.008,66.0379,65.8686,66.0379,58217.0
2024-03-25 10:35:00,66.32,66.38,66.19,66.32,53402.0,66.0479,66.1076,65.9184,66.0479,53402.0
2024-03-25 10:40:00,66.33,66.46,66.29,66.32,58026.0,66.0578,66.1873,66.018,66.0479,58026.0
2024-03-25 10:45:00,66.32,66.43,66.22,66.42,51095.0,66.0479,66.1574,65.9483,66.1475,51095.0
2024-03-25 10:50:00,66.42,66.48,66.31,66.39,45994.0,66.1475,66.2072,66.0379,66.1176,45994.0
2024-03-25 10:55:00,66.4,66.6,66.39,66.6,54424.0,66.1275,66.3267,66.1176,66.3267,54424.0
2024-03-25 11:00:00,66.61,66.93,66.55,66.84,101300.0,66.3367,66.6554,66.2769,66.5657,101300.0
2024-03-25 11:05:00,66.84,67.02,66.83,66.93,114238.0,66.5657,66.745,66.5558,66.6554,114238.0
2024-03-25 11:10:00,66.93,67.04,66.86,66.95,93032.0,66.6554,66.7649,66.5857,66.6753,93032.0
2024-03-25 11:15:00,66.95,67.07,66.7,66.92,182297.0,66.6753,66.7948,66.4263,66.6454,182297.0
2024-03-25 11:20:00,66.92,66.94,66.7,66.75,92099.0,66.6454,66.6653,66.4263,66.4761,92099.0
2024-03-25 11:25:00,66.78,66.82,66.63,66.72,116069.0,66.506,66.5458,66.3566,66.4462,116069.0
2024-03-25 11:30:00,66.72,66.77,66.6,66.68,171236.0,66.4462,66.496,66.3267,66.4064,171236.0
2024-03-25 11:35:00,66.69,66.85,66.59,66.84,143788.0,66.4164,66.5757,66.3168,66.5657,143788.0
2024-03-25 11:40:00,66.84,66.87,66.58,66.59,73232.0,66.5657,66.5956,66.3068,66.3168,73232.0
2024-03-25 11:45:00,66.59,66.63,66.43,66.59,62477.0,66.3168,66.3566,66.1574,66.3168,62477.0
2024-03-25 11:50:00,66.59,66.59,66.46,66.55,37757.0,66.3168,66.3168,66.1873,66.2769,37757.0
2024-03-25 11:55:00,66.55,66.56,66.29,66.31,40627.0,66.2769,66.2869,66.018,66.0379,40627.0
2024-03-25 12:00:00,66.31,66.31,66.13,66.18,93585.0,66.0379,66.0379,65.8587,65.9084,93585.0
2024-03-25 12:05:00,66.19,66.29,66.05,66.06,67954.0,65.9184,66.018,65.779,65.7889,67954.0
2024-03-25 12:10:00,66.06,66.24,66.05,66.21,74409.0,65.7889,65.9682,65.779,65.9383,74409.0
2024-03-25 12:15:00,66.23,66.32,66.18,66.25,61349.0,65.9582,66.0479,65.9084,65.9782,61349.0
2024-03-25 12:20:00,66.25,66.3,66.15,66.16,44069.0,65.9782,66.028,65.8786,65.8885,44069.0
2024-03-25 12:25:00,66.15,66.2,66.1,66.16,48981.0,65.8786,65.9284,65.8288,65.8885,48981.0
2024-03-25 12:30:00,66.16,66.2,66.0,66.01,42822.0,65.8885,65.9284,65.7292,65.7391,42822.0
2024-03-25 12:35:00,66.01,66.12,65.99,66.01,64049.0,65.7391,65.8487,65.7192,65.7391,64049.0
2024-03-25 12:40:00,66.0,66.09,65.97,66.03,43146.0,65.7292,65.8188,65.6993,65.7591,43146.0
2024-03-25 12:45:00,66.03,66.13,66.02,66.09,55725.0,65.7591,65.8587,65.7491,65.8188,55725.0
2024-03-25 12:50:00,66.09,66.23,66.03,66.19,49449.0,65.8188,65.9582,65.7591,65.9184,49449.0
2024-03-25 12:55:00,66.19,66.21,66.02,66.03,30090.0,65.9184,65.9383,65.7491,65.7591,30090.0
2024-03-25 13:00:00,66.03,66.2,66.03,66.19,33660.0,65.7591,65.9284,65.7591,65.9184,33660.0
2024-03-25 13:05:00,66.19,66.19,66.06,66.07,55875.0,65.9184,65.9184,65.7889,65.7989,55875.0
2024-03-25 13:10:00,66.06,66.11,66.01,66.08,60083.0,65.7889,65.8387,65.7391,65.8089,60083.0
2024-03-25 13:15:00,66.08,66.11,66.02,66.06,54987.0,65.8089,65.8387,65.7491,65.7889,54987.0
2024-03-25 13:20:00,66.06,66.09,65.97,66.05,61566.0,65.7889,65.8188,65.6993,65.779,61566.0
2024-03-25 13:25:00,66.04,66.09,66.03,66.06,43592.0,65.769,65.8188,65.7591,65.7889,43592.0
2024-03-25 13:30:00,66.05,66.14,66.01,66.11,41494.0,65.779,65.8686,65.7391,65.8387,41494.0
2024-03-25 13:35:00,66.12,66.12,65.99,66.03,39058.0,65.8487,65.8487,65.7192,65.7591,39058.0
2024-03-25 13:40:00,66.04,66.17,66.03,66.14,34616.0,65.769,65.8985,65.7591,65.8686,34616.0
2024-03-25 13:45:00,66.14,66.2,66.03,66.03,45663.0,65.8686,65.9284,65.7591,65.7591,45663.0
2024-03-25 13:50:00,66.04,66.08,66.01,66.05,19391.0,65.769,65.8089,65.7391,65.779,19391.0
2024-03-25 13:55:00,66.05,66.1,66.02,66.1,35888.0,65.779,65.8288,65.7491,65.8288,35888.0
2024-03-25 14:00:00,66.09,66.1,66.05,66.08,38445.0,65.8188,65.8288,65.779,65.8089,38445.0
2024-03-25 14:05:00,66.08,66.14,66.07,66.14,51934.0,65.8089,65.8686,65.7989,65.8686,51934.0
2024-03-25 14:10:00,66.14,66.29,66.12,66.27,53086.0,65.8686,66.018,65.8487,65.9981,53086.0
2024-03-25 14:15:00,66.26,66.36,66.19,66.36,36293.0,65.9881,66.0877,65.9184,66.0877,36293.0
2024-03-25 14:20:00,66.36,66.46,66.31,66.32,40734.0,66.0877,66.1873,66.0379,66.0479,40734.0
2024-03-25 14:25:00,66.33,66.38,66.3,66.38,25047.0,66.0578,66.1076,66.028,66.1076,25047.0
2024-03-25 14:30:00,66.38,66.4,66.26,66.34,44809.0,66.1076,66.1275,65.9881,66.0678,44809.0
2024-03-25 14:35:00,66.33,66.39,66.32,66.35,27232.0,66.0578,66.1176,66.0479,66.0777,27232.0
2024-03-25 14:40:00,66.36,66.4,66.34,66.38,25281.0,66.0877,66.1275,66.0678,66.1076,25281.0
2024-03-25 14:45:00,66.38,66.54,66.35,66.48,43670.0,66.1076,66.267,66.0777,66.2072,43670.0
2024-03-25 14:50:00,66.48,66.52,66.39,66.49,46941.0,66.2072,66.2471,66.1176,66.2172,46941.0
2024-03-25 14:55:00,66.5,66.54,66.45,66.48,35703.0,66.2271,66.267,66.1773,66.2072,35703.0
2024-03-25 15:00:00,66.49,66.54,66.35,66.35,46767.0,66.2172,66.267,66.0777,66.0777,46767.0
2024-03-25 15:05:00,66.35,66.43,66.28,66.3,32503.0,66.0777,66.1574,66.008,66.028,32503.0
2024-03-25 15:10:00,66.3,66.35,66.15,66.2,51126.0,66.028,66.0777,65.8786,65.9284,51126.0
2024-03-25 15:15:00,66.21,66.31,66.2,66.23,38387.0,65.9383,66.0379,65.9284,65.9582,38387.0
2024-03-25 15:20:00,66.23,66.27,66.19,66.27,48322.0,65.9582,65.9981,65.9184,65.9981,48322.0
2024-03-25 15:25:00,66.26,66.32,66.22,66.28,63117.0,65.9881,66.0479,65.9483,66.008,63117.0
2024-03-25 15:30:00,66.28,66.47,66.24,66.43,45236.0,66.008,66.1973,65.9682,66.1574,45236.0
2024-03-25 15:35:00,66.44,66.45,66.34,66.41,74966.0,66.1674,66.1773,66.0678,66.1375,74966.0
2024-03-25 15:40:00,66.39,66.51,66.35,66.41,71197.0,66.1176,66.2371,66.0777,66.1375,71197.0
2024-03-25 15:45:00,66.41,66.44,66.34,66.34,81885.0,66.1375,66.1674,66.0678,66.0678,81885.0
2024-03-25 15:50:00,66.35,66.37,66.21,66.31,185460.0,66.0777,66.0977,65.9383,66.0379,185460.0
2024-03-25 15:55:00,66.34,66.36,66.08,66.09,395717.0,66.0678,66.0877,65.8089,65.8188,395717.0
2024-03-26 09:30:00,66.94,67.95,66.84,67.81,308198.0,66.6653,67.6712,66.5657,67.5318,308198.0
2024-03-26 09:35:00,67.79,68.19,67.64,67.96,288940.0,67.5118,67.9102,67.3625,67.6811,288940.0
2024-03-26 09:40:00,67.96,68.12,67.53,67.93,266421.0,67.6811,67.8405,67.2529,67.6513,266421.0
2024-03-26 09:45:00,67.94,68.28,67.84,68.12,349307.0,67.6612,67.9998,67.5616,67.8405,349307.0
2024-03-26 09:50:00,68.13,68.2,67.82,67.86,214755.0,67.8504,67.9202,67.5417,67.5816,214755.0
2024-03-26 09:55:00,67.87,68.19,67.8,68.15,150362.0,67.5915,67.9102,67.5218,67.8704,150362.0
2024-03-26 10:00:00,68.19,68.64,68.14,68.51,224179.0,67.9102,68.3584,67.8604,68.2289,224179.0
2024-03-26 10:05:00,68.52,68.59,68.3,68.38,343355.0,68.2388,68.3086,68.0197,68.0994,343355.0
2024-03-26 10:10:00,68.38,68.73,68.21,68.7,292686.0,68.0994,68.448,67.9301,68.4181,292686.0
2024-03-26 10:15:00,68.71,68.88,68.58,68.81,198932.0,68.4281,68.5974,68.2986,68.5277,198932.0
2024-03-26 10:20:00,68.82,68.95,68.7,68.73,157056.0,68.5376,68.6671,68.4181,68.448,157056.0
2024-03-26 10:25:00,68.74,68.76,68.39,68.44,135479.0,68.4579,68.4779,68.1094,68.1592,135479.0
2024-03-26 10:30:00,68.44,68.49,68.21,68.46,157154.0,68.1592,68.209,67.9301,68.1791,157154.0
2024-03-26 10:35:00,68.45,68.45,68.13,68.22,90387.0,68.1691,68.1691,67.8504,67.9401,90387.0
2024-03-26 10:40:00,68.21,68.27,67.82,67.93,141352.0,67.9301,67.9899,67.5417,67.6513,141352.0
2024-03-26 10:45:00,67.93,68.05,67.72,67.76,210625.0,67.6513,67.7708,67.4421,67.482,210625.0
2024-03-26 10:50:00,67.77,67.81,67.55,67.61,89841.0,67.4919,67.5318,67.2728,67.3326,89841.0
2024-03-26 10:55:00,67.61,68.02,67.61,68.02,165496.0,67.3326,67.7409,67.3326,67.7409,165496.0
2024-03-26 11:00:00,68.02,68.07,67.85,67.9,66120.0,67.7409,67.7907,67.5716,67.6214,66120.0
2024-03-26 11:05:00,67.91,68.11,67.88,68.09,70725.0,67.6313,67.8305,67.6015,67.8106,70725.0
2024-03-26 11:10:00,68.09,68.34,68.07,68.17,90265.0,67.8106,68.0596,67.7907,67.8903,90265.0
2024-03-26 11:15:00,68.16,68.27,68.01,68.11,103163.0,67.8803,67.9899,67.7309,67.8305,103163.0
2024-03-26 11:20:00,68.12,68.33,68.06,68.16,52249.0,67.8405,68.0496,67.7807,67.8803,52249.0
2024-03-26 11:25:00,68.17,68.24,67.98,67.98,52769.0,67.8903,67.96,67.7011,67.7011,52769.0
2024-03-26 11:30:00,67.98,68.03,67.85,67.88,36298.0,67.7011,67.7509,67.5716,67.6015,36298.0
2024-03-26 11:35:00,67.88,67.93,67.68,67.72,62523.0,67.6015,67.6513,67.4023,67.4421,62523.0
2024-03-26 11:40:00,67.69,67.84,67.64,67.66,55767.0,67.4123,67.5616,67.3625,67.3824,55767.0
2024-03-26 11:45:00,67.66,67.82,67.63,67.77,46167.0,67.3824,67.5417,67.3525,67.4919,46167.0
2024-03-26 11:50:00,67.77,68.03,67.75,68.02,49685.0,67.4919,67.7509,67.472,67.7409,49685.0
2024-03-26 11:55:00,68.02,68.21,67.95,68.16,67525.0,67.7409,67.9301,67.6712,67.8803,67525.0
2024-03-26 12:00:00,68.14,68.21,68.09,68.14,57723.0,67.8604,67.9301,67.8106,67.8604,57723.0
2024-03-26 12:05:00,68.15,68.24,68.11,68.13,48840.0,67.8704,67.96,67.8305,67.8504,48840.0
2024-03-26 12:10:00,68.13,68.17,68.0,68.15,69715.0,67.8504,67.8903,67.721,67.8704,69715.0
2024-03-26 12:15:00,68.15,68.2,68.07,68.19,71550.0,67.8704,67.9202,67.7907,67.9102,71550.0
2024-03-26 12:20:00,68.17,68.18,67.98,68.1,67118.0,67.8903,67.9002,67.7011,67.8206,67118.0
2024-03-26 12:25:00,68.09,68.19,67.92,68.18,42861.0,67.8106,67.9102,67.6413,67.9002,42861.0
2024-03-26 12:30:00,68.18,68.2,68.09,68.16,47252.0,67.9002,67.9202,67.8106,67.8803,47252.0
2024-03-26 12:35:00,68.17,68.39,68.17,68.33,71843.0,67.8903,68.1094,67.8903,68.0496,71843.0
2024-03-26 12:40:00,68.33,68.36,68.23,68.25,56617.0,68.0496,68.0795,67.95,67.97,56617.0
2024-03-26 12:45:00,68.23,68.26,68.13,68.17,43652.0,67.95,67.9799,67.8504,67.8903,43652.0
2024-03-26 12:50:00,68.17,68.23,68.13,68.18,54445.0,67.8903,67.95,67.8504,67.9002,54445.0
2024-03-26 12:55:00,68.19,68.22,68.05,68.08,87579.0,67.9102,67.9401,67.7708,67.8006,87579.0
2024-03-26 13:00:00,68.08,68.2,67.95,68.13,38578.0,67.8006,67.9202,67.6712,67.8504,38578.0
2024-03-26 13:05:00,68.14,68.21,68.11,68.2,46176.0,67.8604,67.9301,67.8305,67.9202,46176.0
2024-03-26 13:10:00,68.2,68.24,68.12,68.17,45982.0,67.9202,67.96,67.8405,67.8903,45982.0
2024-03-26 13:15:00,68.17,68.18,68.13,68.17,29595.0,67.8903,67.9002,67.8504,67.8903,29595.0
2024-03-26 13:20:00,68.17,68.21,68.14,68.2,39742.0,67.8903,67.9301,67.8604,67.9202,39742.0
2024-03-26 13:25:00,68.2,68.34,68.2,68.33,30422.0,67.9202,68.0596,67.9202,68.0496,30422.0
2024-03-26 13:30:00,68.33,68.42,68.33,68.39,43403.0,68.0496,68.1393,68.0496,68.1094,43403.0
2024-03-26 13:35:00,68.4,68.41,68.24,68.24,45931.0,68.1193,68.1293,67.96,67.96,45931.0
2024-03-26 13:40:00,68.26,68.28,68.13,68.14,40493.0,67.9799,67.9998,67.8504,67.8604,40493.0
2024-03-26 13:45:00,68.13,68.21,68.1,68.2,27528.0,67.8504,67.9301,67.8206,67.9202,27528.0
2024-03-26 13:50:00,68.19,68.21,68.1,68.19,46218.0,67.9102,67.9301,67.8206,67.9102,46218.0
2024-03-26 13:55:00,68.19,68.24,68.12,68.12,30824.0,67.9102,67.96,67.8405,67.8405,30824.0
2024-03-26 14:00:00,68.13,68.23,68.13,68.23,39580.0,67.8504,67.95,67.8504,67.95,39580.0
2024-03-26 14:05:00,68.22,68.33,68.21,68.27,30248.0,67.9401,68.0496,67.9301,67.9899,30248.0
2024-03-26 14:10:00,68.27,68.41,68.27,68.41,55672.0,67.9899,68.1293,67.9899,68.1293,55672.0
2024-03-26 14:15:00,68.41,68.41,68.31,68.36,45235.0,68.1293,68.1293,68.0297,68.0795,45235.0
2024-03-26 14:20:00,68.34,68.43,68.31,68.37,137558.0,68.0596,68.1492,68.0297,68.0895,137558.0
2024-03-26 14:25:00,68.38,68.64,68.37,68.62,97202.0,68.0994,68.3584,68.0895,68.3384,97202.0
2024-03-26 14:30:00,68.63,68.68,68.56,68.63,62518.0,68.3484,68.3982,68.2787,68.3484,62518.0
2024-03-26 14:35:00,68.63,68.7,68.61,68.68,54357.0,68.3484,68.4181,68.3285,68.3982,54357.0
2024-03-26 14:40:00,68.67,68.72,68.57,68.6,71504.0,68.3882,68.438,68.2886,68.3185,71504.0
2024-03-26 14:45:00,68.62,68.72,68.61,68.66,52006.0,68.3384,68.438,68.3285,68.3783,52006.0
2024-03-26 14:50:00,68.66,68.79,68.64,68.76,56107.0,68.3783,68.5077,68.3584,68.4779,56107.0
2024-03-26 14:55:00,68.76,68.78,68.61,68.67,73742.0,68.4779,68.4978,68.3285,68.3882,73742.0
2024-03-26 15:00:00,68.68,68.69,68.5,68.51,81321.0,68.3982,68.4081,68.2189,68.2289,81321.0
2024-03-26 15:05:00,68.51,68.6,68.48,68.53,60608.0,68.2289,68.3185,68.199,68.2488,60608.0
2024-03-26 15:10:00,68.53,68.55,68.32,68.34,83160.0,68.2488,68.2687,68.0397,68.0596,83160.0
2024-03-26 15:15:00,68.35,68.54,68.33,68.47,86731.0,68.0695,68.2588,68.0496,68.189,86731.0
2024-03-26 15:20:00,68.47,68.47,68.28,68.37,80205.0,68.189,68.189,67.9998,68.0895,80205.0
2024-03-26 15:25:00,68.37,68.41,68.21,68.27,103690.0,68.0895,68.1293,67.9301,67.9899,103690.0
2024-03-26 15:30:00,68.27,68.28,68.01,68.12,136442.0,67.9899,67.9998,67.7309,67.8405,136442.0
2024-03-26 15:35:00,68.12,68.29,68.11,68.18,130176.0,67.8405,68.0098,67.8305,67.9002,130176.0
2024-03-26 15:40:00,68.18,68.29,68.01,68.05,180223.0,67.9002,68.0098,67.7309,67.7708,180223.0
2024-03-26 15:45:00,68.03,68.4,68.03,68.28,170168.0,67.7509,68.1193,67.7509,67.9998,170168.0
2024-03-26 15:50:00,68.28,68.38,68.19,68.34,339824.0,67.9998,68.0994,67.9102,68.0596,339824.0
2024-03-26 15:55:00,68.34,68.4,68.17,68.26,927753.0,68.0596,68.1193,67.8903,67.9799,927753.0
2024-03-27 09:30:00,71.55,72.3,70.87,71.23,1420610.0,71.2564,72.0033,70.5792,70.9377,1420610.0
2024-03-27 09:35:00,71.26,71.75,70.85,71.66,459146.0,70.9676,71.4556,70.5593,71.366,459146.0
2024-03-27 09:40:00,71.67,71.78,70.84,71.37,402268.0,71.3759,71.4855,70.5493,71.0772,402268.0
2024-03-27 09:45:00,71.34,71.95,71.16,71.9,356750.0,71.0473,71.6548,70.868,71.605,356750.0
2024-03-27 09:50:00,71.87,72.14,71.01,71.27,529901.0,71.5751,71.844,70.7186,70.9776,529901.0
2024-03-27 09:55:00,71.28,71.42,70.98,71.02,358637.0,70.9875,71.1269,70.6888,70.7286,358637.0
2024-03-27 10:00:00,71.03,71.16,70.35,70.84,487088.0,70.7385,70.868,70.0613,70.5493,487088.0
2024-03-27 10:05:00,70.83,71.47,70.78,71.4,382910.0,70.5394,71.1767,70.4896,71.107,382910.0
2024-03-27 10:10:00,71.41,72.3,71.3,72.23,525905.0,71.117,72.0033,71.0074,71.9336,525905.0
2024-03-27 10:15:00,72.2,72.66,72.2,72.35,658654.0,71.9037,72.3619,71.9037,72.0531,658654.0
2024-03-27 10:20:00,72.35,72.41,71.78,71.95,493296.0,72.0531,72.1129,71.4855,71.6548,493296.0
2024-03-27 10:25:00,71.94,72.06,71.73,71.82,208191.0,71.6448,71.7643,71.4357,71.5253,208191.0
2024-03-27 10:30:00,71.84,72.09,71.63,72.02,215528.0,71.5452,71.7942,71.3361,71.7245,215528.0
2024-03-27 10:35:00,72.02,72.2,71.82,72.2,259254.0,71.7245,71.9037,71.5253,71.9037,259254.0
2024-03-27 10:40:00,72.2,72.42,71.9,72.11,357905.0,71.9037,72.1228,71.605,71.8141,357905.0
2024-03-27 10:45:00,72.09,72.41,71.81,71.95,293468.0,71.7942,72.1129,71.5153,71.6548,293468.0
2024-03-27 10:50:00,71.94,72.4,71.93,72.35,248356.0,71.6448,72.1029,71.6349,72.0531,248356.0
2024-03-27 10:55:00,72.36,72.58,72.17,72.48,221665.0,72.0631,72.2822,71.8739,72.1826,221665.0
2024-03-27 11:00:00,72.48,72.53,72.14,72.15,472139.0,72.1826,72.2324,71.844,71.8539,472139.0
2024-03-27 11:05:00,72.16,72.2,71.72,71.81,181445.0,71.8639,71.9037,71.4257,71.5153,181445.0
2024-03-27 11:10:00,71.81,71.86,71.63,71.68,189089.0,71.5153,71.5651,71.3361,71.3859,189089.0
2024-03-27 11:15:00,71.69,71.81,71.54,71.65,277596.0,71.3958,71.5153,71.2465,71.356,277596.0
2024-03-27 11:20:00,71.64,71.82,71.57,71.58,132076.0,71.346,71.5253,71.2763,71.2863,132076.0
2024-03-27 11:25:00,71.58,71.65,71.29,71.29,143056.0,71.2863,71.356,70.9975,70.9975,143056.0
2024-03-27 11:30:00,71.29,71.44,71.2,71.3,111079.0,70.9975,71.1469,70.9078,71.0074,111079.0
2024-03-27 11:35:00,71.29,71.35,71.04,71.06,277678.0,70.9975,71.0572,70.7485,70.7684,277678.0
2024-03-27 11:40:00,71.08,71.38,71.0,71.31,161971.0,70.7883,71.0871,70.7087,71.0174,161971.0
2024-03-27 11:45:00,71.33,71.45,71.21,71.29,106172.0,71.0373,71.1568,70.9178,70.9975,106172.0
2024-03-27 11:50:00,71.29,71.35,71.19,71.25,100129.0,70.9975,71.0572,70.8979,70.9576,100129.0
2024-03-27 11:55:00,71.24,71.5,71.22,71.29,127341.0,70.9477,71.2066,70.9278,70.9975,127341.0
2024-03-27 12:00:00,71.29,71.58,71.25,71.41,110305.0,70.9975,71.2863,70.9576,71.117,110305.0
2024-03-27 12:05:00,71.4,71.69,71.36,71.65,104952.0,71.107,71.3958,71.0672,71.356,104952.0
2024-03-27 12:10:00,71.65,71.73,71.4,71.72,133725.0,71.356,71.4357,71.107,71.4257,133725.0
2024-03-27 12:15:00,71.73,71.96,71.59,71.88,122130.0,71.4357,71.6647,71.2962,71.5851,122130.0
2024-03-27 12:20:00,71.89,72.07,71.78,72.07,94221.0,71.595,71.7743,71.4855,71.7743,94221.0
2024-03-27 12:25:00,72.07,72.11,71.83,71.9,141000.0,71.7743,71.8141,71.5353,71.605,141000.0
2024-03-27 12:30:00,71.9,72.1,71.8,72.01,71313.0,71.605,71.8042,71.5054,71.7145,71313.0
2024-03-27 12:35:00,72.01,72.09,71.97,71.99,63468.0,71.7145,71.7942,71.6747,71.6946,63468.0
2024-03-27 12:40:00,71.98,72.08,71.93,72.04,83625.0,71.6846,71.7842,71.6349,71.7444,83625.0
2024-03-27 12:45:00,72.03,72.47,72.02,72.41,123009.0,71.7344,72.1726,71.7245,72.1129,123009.0
2024-03-27 12:50:00,72.41,72.42,72.15,72.38,87915.0,72.1129,72.1228,71.8539,72.083,87915.0
2024-03-27 12:55:00,72.41,72.51,72.35,72.46,97648.0,72.1129,72.2125,72.0531,72.1627,97648.0
2024-03-27 13:00:00,72.46,72.5,72.26,72.34,66050.0,72.1627,72.2025,71.9635,72.0432,66050.0
2024-03-27 13:05:00,72.34,72.35,72.07,72.11,54952.0,72.0432,72.0531,71.7743,71.8141,54952.0
2024-03-27 13:10:00,72.11,72.22,71.95,72.22,78027.0,71.8141,71.9237,71.6548,71.9237,78027.0
2024-03-27 13:15:00,72.22,72.39,72.21,72.32,57464.0,71.9237,72.093,71.9137,72.0233,57464.0
2024-03-27 13:20:00,72.33,72.34,72.17,72.22,43037.0,72.0332,72.0432,71.8739,71.9237,43037.0
2024-03-27 13:25:00,72.22,72.29,72.2,72.21,48265.0,71.9237,71.9934,71.9037,71.9137,48265.0
2024-03-27 13:30:00,72.24,72.35,72.17,72.18,61162.0,71.9436,72.0531,71.8739,71.8838,61162.0
2024-03-27 13:35:00,72.19,72.28,72.12,72.2,78525.0,71.8938,71.9834,71.8241,71.9037,78525.0
2024-03-27 13:40:00,72.2,72.42,72.18,72.4,64128.0,71.9037,72.1228,71.8838,72.1029,64128.0
2024-03-27 13:45:00,72.41,72.49,72.21,72.39,206694.0,72.1129,72.1926,71.9137,72.093,206694.0
2024-03-27 13:50:00,72.39,72.39,72.21,72.3,88700.0,72.093,72.093,71.9137,72.0033,88700.0
2024-03-27 13:55:00,72.31,72.48,72.27,72.48,62869.0,72.0133,72.1826,71.9735,72.1826,62869.0
2024-03-27 14:00:00,72.47,72.49,72.35,72.36,76560.0,72.1726,72.1926,72.0531,72.0631,76560.0
2024-03-27 14:05:00,72.36,72.38,72.18,72.29,85003.0,72.0631,72.083,71.8838,71.9934,85003.0
2024-03-27 14:10:00,72.28,72.35,72.25,72.34,90932.0,71.9834,72.0531,71.9535,72.0432,90932.0
2024-03-27 14:15:00,72.34,72.38,72.25,72.32,92636.0,72.0432,72.083,71.9535,72.0233,92636.0
2024-03-27 14:20:00,72.32,72.44,72.31,72.44,63761.0,72.0233,72.1428,72.0133,72.1428,63761.0
2024-03-27 14:25:00,72.44,72.61,72.43,72.61,122409.0,72.1428,72.3121,72.1328,72.3121,122409.0
2024-03-27 14:30:00,72.6,72.76,72.59,72.72,164727.0,72.3021,72.4614,72.2921,72.4216,164727.0
2024-03-27 14:35:00,72.72,72.73,72.56,72.56,99442.0,72.4216,72.4316,72.2623,72.2623,99442.0
2024-03-27 14:40:00,72.57,72.75,72.53,72.71,76007.0,72.2722,72.4515,72.2324,72.4117,76007.0
2024-03-27 14:45:00,72.7,72.77,72.53,72.56,115286.0,72.4017,72.4714,72.2324,72.2623,115286.0
2024-03-27 14:50:00,72.55,72.63,72.47,72.6,104591.0,72.2523,72.332,72.1726,72.3021,104591.0
2024-03-27 14:55:00,72.61,72.63,72.35,72.58,234768.0,72.3121,72.332,72.0531,72.2822,234768.0
2024-03-27 15:00:00,72.59,72.63,72.53,72.59,92156.0,72.2921,72.332,72.2324,72.2921,92156.0
2024-03-27 15:05:00,72.59,72.75,72.48,72.5,103400.0,72.2921,72.4515,72.1826,72.2025,103400.0
2024-03-27 15:10:00,72.49,72.51,72.26,72.41,96121.0,72.1926,72.2125,71.9635,72.1129,96121.0
2024-03-27 15:15:00,72.41,72.42,72.1,72.12,130034.0,72.1129,72.1228,71.8042,71.8241,130034.0
2024-03-27 15:20:00,72.12,72.27,72.05,72.17,100343.0,71.8241,71.9735,71.7544,71.8739,100343.0
2024-03-27 15:25:00,72.17,72.26,72.02,72.12,212118.0,71.8739,71.9635,71.7245,71.8241,212118.0
2024-03-27 15:30:00,72.12,72.3,72.07,72.3,110363.0,71.8241,72.0033,71.7743,72.0033,110363.0
2024-03-27 15:35:00,72.28,72.36,72.22,72.32,220295.0,71.9834,72.0631,71.9237,72.0233,220295.0
2024-03-27 15:40:00,72.33,72.53,72.28,72.53,268301.0,72.0332,72.2324,71.9834,72.2324,268301.0
2024-03-27 15:45:00,72.52,72.6,72.37,72.38,272444.0,72.2224,72.3021,72.073,72.083,272444.0
2024-03-27 15:50:00,72.38,72.52,72.31,72.37,404229.0,72.083,72.2224,72.0133,72.073,404229.0
2024-03-27 15:55:00,72.36,72.41,72.22,72.28,1091747.0,72.0631,72.1129,71.9237,71.9834,1091747.0
2024-03-28 09:30:00,71.88,72.27,71.75,72.22,318428.0,71.5851,71.9735,71.4556,71.9237,318428.0
2024-03-28 09:35:00,72.2,72.31,71.71,72.27,205326.0,71.9037,72.0133,71.4158,71.9735,205326.0
2024-03-28 09:40:00,72.25,72.58,72.11,72.39,126750.0,71.9535,72.2822,71.8141,72.093,126750.0
2024-03-28 09:45:00,72.4,72.51,71.94,71.95,141877.0,72.1029,72.2125,71.6448,71.6548,141877.0
2024-03-28 09:50:00,71.94,71.96,71.3,71.33,157673.0,71.6448,71.6647,71.0074,71.0373,157673.0
2024-03-28 09:55:00,71.34,71.56,71.24,71.4,135783.0,71.0473,71.2664,70.9477,71.107,135783.0
2024-03-28 10:00:00,71.42,71.6,71.37,71.5,131595.0,71.1269,71.3062,71.0772,71.2066,131595.0
2024-03-28 10:05:00,71.5,71.52,71.03,71.03,125476.0,71.2066,71.2265,70.7385,70.7385,125476.0
2024-03-28 10:10:00,71.04,71.04,70.63,70.78,173738.0,70.7485,70.7485,70.3402,70.4896,173738.0
2024-03-28 10:15:00,70.77,70.81,70.53,70.77,163861.0,70.4796,70.5194,70.2406,70.4796,163861.0
2024-03-28 10:20:00,70.77,70.8,70.59,70.74,97000.0,70.4796,70.5095,70.3004,70.4497,97000.0
2024-03-28 10:25:00,70.75,71.06,70.7,71.0,167099.0,70.4597,70.7684,70.4099,70.7087,167099.0
2024-03-28 10:30:00,71.0,71.24,70.93,71.16,90561.0,70.7087,70.9477,70.639,70.868,90561.0
2024-03-28 10:35:00,71.15,71.33,71.12,71.22,115411.0,70.8581,71.0373,70.8282,70.9278,115411.0
2024-03-28 10:40:00,71.23,71.61,71.2,71.44,200801.0,70.9377,71.3162,70.9078,71.1469,200801.0
2024-03-28 10:45:00,71.45,71.73,71.41,71.62,146418.0,71.1568,71.4357,71.117,71.3261,146418.0
2024-03-28 10:50:00,71.63,71.64,71.29,71.39,97773.0,71.3361,71.346,70.9975,71.0971,97773.0
2024-03-28 10:55:00,71.38,71.5,71.33,71.45,56549.0,71.0871,71.2066,71.0373,71.1568,56549.0
2024-03-28 11:00:00,71.46,71.58,71.45,71.46,57672.0,71.1668,71.2863,71.1568,71.1668,57672.0
2024-03-28 11:05:00,71.48,71.65,71.42,71.53,70906.0,71.1867,71.356,71.1269,71.2365,70906.0
2024-03-28 11:10:00,71.54,71.59,71.5,71.55,53592.0,71.2465,71.2962,71.2066,71.2564,53592.0
2024-03-28 11:15:00,71.56,71.64,71.49,71.64,70076.0,71.2664,71.346,71.1967,71.346,70076.0
2024-03-28 11:20:00,71.63,71.73,71.56,71.6,90505.0,71.3361,71.4357,71.2664,71.3062,90505.0
2024-03-28 11:25:00,71.6,71.68,71.49,71.62,61416.0,71.3062,71.3859,71.1967,71.3261,61416.0
2024-03-28 11:30:00,71.62,71.67,71.47,71.52,70962.0,71.3261,71.3759,71.1767,71.2265,70962.0
2024-03-28 11:35:00,71.51,71.52,71.42,71.46,45844.0,71.2166,71.2265,71.1269,71.1668,45844.0
2024-03-28 11:40:00,71.46,71.48,71.39,71.39,27815.0,71.1668,71.1867,71.0971,71.0971,27815.0
2024-03-28 11:45:00,71.4,71.64,71.39,71.61,65724.0,71.107,71.346,71.0971,71.3162,65724.0
2024-03-28 11:50:00,71.61,71.75,71.54,71.73,67762.0,71.3162,71.4556,71.2465,71.4357,67762.0
2024-03-28 11:55:00,71.73,71.78,71.64,71.7,51929.0,71.4357,71.4855,71.346,71.4058,51929.0
2024-03-28 12:00:00,71.69,71.78,71.64,71.72,66659.0,71.3958,71.4855,71.346,71.4257,66659.0
2024-03-28 12:05:00,71.72,71.74,71.4,71.51,63896.0,71.4257,71.4456,71.107,71.2166,63896.0
2024-03-28 12:10:00,71.51,71.6,71.5,71.58,52762.0,71.2166,71.3062,71.2066,71.2863,52762.0
2024-03-28 12:15:00,71.57,71.57,71.43,71.47,29007.0,71.2763,71.2763,71.1369,71.1767,29007.0
2024-03-28 12:20:00,71.48,71.56,71.44,71.56,38378.0,71.1867,71.2664,71.1469,71.2664,38378.0
2024-03-28 12:25:00,71.57,71.67,71.53,71.67,31609.0,71.2763,71.3759,71.2365,71.3759,31609.0
2024-03-28 12:30:00,71.66,71.69,71.54,71.58,37081.0,71.366,71.3958,71.2465,71.2863,37081.0
2024-03-28 12:35:00,71.59,71.6,71.49,71.51,34981.0,71.2962,71.3062,71.1967,71.2166,34981.0
2024-03-28 12:40:00,71.49,71.61,71.49,71.6,24477.0,71.1967,71.3162,71.1967,71.3062,24477.0
2024-03-28 12:45:00,71.6,71.71,71.56,71.61,37326.0,71.3062,71.4158,71.2664,71.3162,37326.0
2024-03-28 12:50:00,71.6,71.69,71.56,71.65,39639.0,71.3062,71.3958,71.2664,71.356,39639.0
2024-03-28 12:55:00,71.66,71.66,71.45,71.51,39648.0,71.366,71.366,71.1568,71.2166,39648.0
2024-03-28 13:00:00,71.51,71.51,71.29,71.3,75542.0,71.2166,71.2166,70.9975,71.0074,75542.0
2024-03-28 13:05:00,71.3,71.39,71.24,71.33,63492.0,71.0074,71.0971,70.9477,71.0373,63492.0
2024-03-28 13:10:00,71.33,71.33,71.16,71.21,51275.0,71.0373,71.0373,70.868,70.9178,51275.0
2024-03-28 13:15:00,71.21,71.27,71.16,71.25,45510.0,70.9178,70.9776,70.868,70.9576,45510.0
2024-03-28 13:20:00,71.24,71.27,71.1,71.18,30566.0,70.9477,70.9776,70.8083,70.8879,30566.0
2024-03-28 13:25:00,71.17,71.22,71.1,71.15,45358.0,70.878,70.9278,70.8083,70.8581,45358.0
2024-03-28 13:30:00,71.14,71.2,71.03,71.04,93622.0,70.8481,70.9078,70.7385,70.7485,93622.0
2024-03-28 13:35:00,71.04,71.16,70.96,71.09,169743.0,70.7485,70.868,70.6688,70.7983,169743.0
2024-03-28 13:40:00,71.09,71.1,70.95,71.01,48883.0,70.7983,70.8083,70.6589,70.7186,48883.0
2024-03-28 13:45:00,71.01,71.12,70.98,71.09,58457.0,70.7186,70.8282,70.6888,70.7983,58457.0
2024-03-28 13:50:00,71.08,71.17,70.92,70.94,32093.0,70.7883,70.878,70.629,70.6489,32093.0
2024-03-28 13:55:00,70.94,70.99,70.87,70.9,36524.0,70.6489,70.6987,70.5792,70.6091,36524.0
2024-03-28 14:00:00,70.9,70.98,70.82,70.87,55492.0,70.6091,70.6888,70.5294,70.5792,55492.0
2024-03-28 14:05:00,70.87,70.95,70.85,70.87,32522.0,70.5792,70.6589,70.5593,70.5792,32522.0
2024-03-28 14:10:00,70.87,71.03,70.87,71.0,35639.0,70.5792,70.7385,70.5792,70.7087,35639.0
2024-03-28 14:15:00,71.0,71.01,70.83,70.84,38793.0,70.7087,70.7186,70.5394,70.5493,38793.0
2024-03-28 14:20:00,70.86,71.01,70.85,71.0,88602.0,70.5692,70.7186,70.5593,70.7087,88602.0
2024-03-28 14:25:00,71.0,71.17,70.98,71.07,51102.0,70.7087,70.878,70.6888,70.7784,51102.0
2024-03-28 14:30:00,71.08,71.1,70.98,70.98,37847.0,70.7883,70.8083,70.6888,70.6888,37847.0
2024-03-28 14:35:00,70.99,71.01,70.9,70.93,33964.0,70.6987,70.7186,70.6091,70.639,33964.0
2024-03-28 14:40:00,70.93,70.96,70.9,70.95,27922.0,70.639,70.6688,70.6091,70.6589,27922.0
2024-03-28 14:45:00,70.95,71.0,70.87,70.97,66892.0,70.6589,70.7087,70.5792,70.6788,66892.0
2024-03-28 14:50:00,70.97,70.97,70.87,70.93,38329.0,70.6788,70.6788,70.5792,70.639,38329.0
2024-03-28 14:55:00,70.92,71.04,70.89,70.91,88250.0,70.629,70.7485,70.5991,70.619,88250.0
2024-03-28 15:00:00,70.92,71.0,70.84,70.84,68292.0,70.629,70.7087,70.5493,70.5493,68292.0
2024-03-28 15:05:00,70.85,70.85,70.73,70.78,67304.0,70.5593,70.5593,70.4398,70.4896,67304.0
2024-03-28 15:10:00,70.78,70.85,70.77,70.8,55587.0,70.4896,70.5593,70.4796,70.5095,55587.0
2024-03-28 15:15:00,70.78,71.01,70.77,70.98,73830.0,70.4896,70.7186,70.4796,70.6888,73830.0
2024-03-28 15:20:00,70.99,71.0,70.88,70.9,68285.0,70.6987,70.7087,70.5892,70.6091,68285.0
2024-03-28 15:25:00,70.9,71.07,70.88,70.94,117618.0,70.6091,70.7784,70.5892,70.6489,117618.0
2024-03-28 15:30:00,70.92,70.99,70.76,70.76,68290.0,70.629,70.6987,70.4697,70.4697,68290.0
2024-03-28 15:35:00,70.77,70.9,70.71,70.81,80235.0,70.4796,70.6091,70.4199,70.5194,80235.0
2024-03-28 15:40:00,70.81,70.92,70.8,70.89,73658.0,70.5194,70.629,70.5095,70.5991,73658.0
2024-03-28 15:45:00,70.88,70.9,70.74,70.78,65977.0,70.5892,70.6091,70.4497,70.4896,65977.0
2024-03-28 15:50:00,70.77,71.01,70.74,70.78,305536.0,70.4796,70.7186,70.4497,70.4896,305536.0
2024-03-28 15:55:00,70.8,70.99,70.73,70.91,606096.0,70.5095,70.6987,70.4398,70.619,606096.0
2024-04-01 09:30:00,71.49,73.33,71.39,73.27,598275.0,71.1967,73.0291,71.0971,72.9694,598275.0
2024-04-01 09:35:00,73.32,73.6,72.91,73.28,354870.0,73.0191,73.298,72.6108,72.9793,354870.0
2024-04-01 09:40:00,73.3,73.82,73.28,73.58,272862.0,72.9992,73.5171,72.9793,73.2781,272862.0
2024-04-01 09:45:00,73.58,73.77,73.44,73.67,221511.0,73.2781,73.4673,73.1387,73.3677,221511.0
2024-04-01 09:50:00,73.65,73.9,73.42,73.63,156068.0,73.3478,73.5968,73.1187,73.3279,156068.0
2024-04-01 09:55:00,73.64,73.71,73.22,73.26,124436.0,73.3378,73.4075,72.9196,72.9594,124436.0
2024-04-01 10:00:00,73.22,73.56,72.85,72.86,107680.0,72.9196,73.2582,72.5511,72.561,107680.0
2024-04-01 10:05:00,72.84,73.16,72.79,72.87,124711.0,72.5411,72.8598,72.4913,72.571,124711.0
2024-04-01 10:10:00,72.88,73.09,72.83,73.09,114270.0,72.581,72.7901,72.5312,72.7901,114270.0
2024-04-01 10:15:00,73.1,73.11,72.42,72.47,124064.0,72.8001,72.81,72.1228,72.1726,124064.0
2024-04-01 10:20:00,72.47,73.02,72.44,73.01,97967.0,72.1726,72.7204,72.1428,72.7104,97967.0
2024-04-01 10:25:00,73.0,73.07,72.68,72.75,103819.0,72.7005,72.7702,72.3818,72.4515,103819.0
2024-04-01 10:30:00,72.74,72.87,72.56,72.78,62577.0,72.4415,72.571,72.2623,72.4814,62577.0
2024-04-01 10:35:00,72.79,72.93,72.59,72.64,67728.0,72.4913,72.6307,72.2921,72.3419,67728.0
2024-04-01 10:40:00,72.64,72.87,72.62,72.84,51875.0,72.3419,72.571,72.322,72.5411,51875.0
2024-04-01 10:45:00,72.81,72.9,72.71,72.85,58365.0,72.5112,72.6009,72.4117,72.5511,58365.0
2024-04-01 10:50:00,72.86,72.86,72.43,72.62,142182.0,72.561,72.561,72.1328,72.322,142182.0
2024-04-01 10:55:00,72.62,72.92,72.61,72.9,58609.0,72.322,72.6208,72.3121,72.6009,58609.0
2024-04-01 11:00:00,72.9,72.92,72.67,72.75,79291.0,72.6009,72.6208,72.3718,72.4515,79291.0
2024-04-01 11:05:00,72.76,72.89,72.64,72.81,50107.0,72.4614,72.5909,72.3419,72.5112,50107.0
2024-04-01 11:10:00,72.8,72.8,72.65,72.71,43803.0,72.5013,72.5013,72.3519,72.4117,43803.0
2024-04-01 11:15:00,72.71,72.75,72.42,72.49,70181.0,72.4117,72.4515,72.1228,72.1926,70181.0
2024-04-01 11:20:00,72.49,72.49,72.24,72.44,98956.0,72.1926,72.1926,71.9436,72.1428,98956.0
2024-04-01 11:25:00,72.43,72.9,72.4,72.9,60227.0,72.1328,72.6009,72.1029,72.6009,60227.0
2024-04-01 11:30:00,72.88,72.97,72.79,72.83,70679.0,72.581,72.6706,72.4913,72.5312,70679.0
2024-04-01 11:35:00,72.85,72.94,72.75,72.78,38383.0,72.5511,72.6407,72.4515,72.4814,38383.0
2024-04-01 11:40:00,72.8,72.95,72.8,72.95,50598.0,72.5013,72.6507,72.5013,72.6507,50598.0
2024-04-01 11:45:00,72.96,73.01,72.87,73.0,54552.0,72.6606,72.7104,72.571,72.7005,54552.0
2024-04-01 11:50:00,72.99,73.0,72.77,72.79,36689.0,72.6905,72.7005,72.4714,72.4913,36689.0
2024-04-01 11:55:00,72.8,72.95,72.79,72.81,40083.0,72.5013,72.6507,72.4913,72.5112,40083.0
2024-04-01 12:00:00,72.81,72.97,72.71,72.97,39478.0,72.5112,72.6706,72.4117,72.6706,39478.0
2024-04-01 12:05:00,72.97,73.01,72.94,73.0,79045.0,72.6706,72.7104,72.6407,72.7005,79045.0
2024-04-01 12:10:00,72.99,73.25,72.95,73.14,84076.0,72.6905,72.9494,72.6507,72.8399,84076.0
2024-04-01 12:15:00,73.15,73.41,73.11,73.41,67295.0,72.8498,73.1088,72.81,73.1088,67295.0
2024-04-01 12:20:00,73.42,73.47,73.31,73.31,51897.0,73.1187,73.1685,73.0092,73.0092,51897.0
2024-04-01 12:25:00,73.32,73.45,73.27,73.42,61195.0,73.0191,73.1486,72.9694,73.1187,61195.0
2024-04-01 12:30:00,73.43,73.45,73.28,73.32,52903.0,73.1287,73.1486,72.9793,73.0191,52903.0
2024-04-01 12:35:00,73.31,73.34,73.15,73.19,37887.0,73.0092,73.0391,72.8498,72.8897,37887.0
2024-04-01 12:40:00,73.18,73.28,73.17,73.25,28962.0,72.8797,72.9793,72.8698,72.9494,28962.0
2024-04-01 12:45:00,73.26,73.28,73.1,73.13,40201.0,72.9594,72.9793,72.8001,72.8299,40201.0
2024-04-01 12:50:00,73.14,73.32,73.13,73.17,61233.0,72.8399,73.0191,72.8299,72.8698,61233.0
2024-04-01 12:55:00,73.19,73.23,73.08,73.12,46013.0,72.8897,72.9295,72.7801,72.82,46013.0
2024-04-01 13:00:00,73.11,73.15,72.99,73.03,60735.0,72.81,72.8498,72.6905,72.7303,60735.0
2024-04-01 13:05:00,73.03,73.1,72.79,72.83,40997.0,72.7303,72.8001,72.4913,72.5312,40997.0
2024-04-01 13:10:00,72.83,72.86,72.66,72.72,51454.0,72.5312,72.561,72.3619,72.4216,51454.0
2024-04-01 13:15:00,72.72,72.76,72.68,72.73,27651.0,72.4216,72.4614,72.3818,72.4316,27651.0
2024-04-01 13:20:00,72.73,72.73,72.52,72.52,53680.0,72.4316,72.4316,72.2224,72.2224,53680.0
2024-04-01 13:25:00,72.52,72.74,72.51,72.72,32184.0,72.2224,72.4415,72.2125,72.4216,32184.0
2024-04-01 13:30:00,72.72,72.8,72.68,72.76,26343.0,72.4216,72.5013,72.3818,72.4614,26343.0
2024-04-01 13:35:00,72.75,72.79,72.71,72.73,23125.0,72.4515,72.4913,72.4117,72.4316,23125.0
2024-04-01 13:40:00,72.74,72.84,72.72,72.81,24674.0,72.4415,72.5411,72.4216,72.5112,24674.0
2024-04-01 13:45:00,72.8,72.82,72.74,72.81,34588.0,72.5013,72.5212,72.4415,72.5112,34588.0
2024-04-01 13:50:00,72.81,72.82,72.64,72.75,36825.0,72.5112,72.5212,72.3419,72.4515,36825.0
2024-04-01 13:55:00,72.75,72.81,72.69,72.78,44719.0,72.4515,72.5112,72.3917,72.4814,44719.0
2024-04-01 14:00:00,72.77,72.79,72.72,72.77,27315.0,72.4714,72.4913,72.4216,72.4714,27315.0
2024-04-01 14:05:00,72.76,72.79,72.72,72.78,57893.0,72.4614,72.4913,72.4216,72.4814,57893.0
2024-04-01 14:10:00,72.78,72.78,72.64,72.72,37891.0,72.4814,72.4814,72.3419,72.4216,37891.0
2024-04-01 14:15:00,72.71,72.74,72.66,72.7,32422.0,72.4117,72.4415,72.3619,72.4017,32422.0
2024-04-01 14:20:00,72.69,72.84,72.68,72.82,36988.0,72.3917,72.5411,72.3818,72.5212,36988.0
2024-04-01 14:25:00,72.83,72.84,72.73,72.8,42984.0,72.5312,72.5411,72.4316,72.5013,42984.0
2024-04-01 14:30:00,72.8,72.88,72.76,72.84,27541.0,72.5013,72.581,72.4614,72.5411,27541.0
2024-04-01 14:35:00,72.84,72.88,72.71,72.87,43085.0,72.5411,72.581,72.4117,72.571,43085.0
2024-04-01 14:40:00,72.87,72.99,72.84,72.93,133816.0,72.571,72.6905,72.5411,72.6307,133816.0
2024-04-01 14:45:00,72.92,72.98,72.88,72.95,32919.0,72.6208,72.6805,72.581,72.6507,32919.0
2024-04-01 14:50:00,72.93,72.98,72.85,72.86,29522.0,72.6307,72.6805,72.5511,72.561,29522.0
2024-04-01 14:55:00,72.85,72.92,72.79,72.89,40686.0,72.5511,72.6208,72.4913,72.5909,40686.0
2024-04-01 15:00:00,72.89,72.89,72.74,72.84,47225.0,72.5909,72.5909,72.4415,72.5411,47225.0
2024-04-01 15:05:00,72.83,72.97,72.82,72.95,66916.0,72.5312,72.6706,72.5212,72.6507,66916.0
2024-04-01 15:10:00,72.95,73.0,72.91,72.97,77262.0,72.6507,72.7005,72.6108,72.6706,77262.0
2024-04-01 15:15:00,72.97,73.0,72.83,72.94,59431.0,72.6706,72.7005,72.5312,72.6407,59431.0
2024-04-01 15:20:00,72.93,73.12,72.92,73.1,81724.0,72.6307,72.82,72.6208,72.8001,81724.0
2024-04-01 15:25:00,73.11,73.11,72.93,72.93,68277.0,72.81,72.81,72.6307,72.6307,68277.0
2024-04-01 15:30:00,72.94,73.05,72.84,72.98,72443.0,72.6407,72.7503,72.5411,72.6805,72443.0
2024-04-01 15:35:00,72.99,73.03,72.83,72.96,68590.0,72.6905,72.7303,72.5312,72.6606,68590.0
2024-04-01 15:40:00,72.96,73.06,72.93,73.06,82587.0,72.6606,72.7602,72.6307,72.7602,82587.0
2024-04-01 15:45:00,73.06,73.18,72.94,72.95,88774.0,72.7602,72.8797,72.6407,72.6507,88774.0
2024-04-01 15:50:00,72.95,73.08,72.77,73.07,154871.0,72.6507,72.7801,72.4714,72.7702,154871.0
2024-04-01 15:55:00,73.08,73.33,73.08,73.21,572862.0,72.7801,73.0291,72.7801,72.9096,572862.0
2024-04-02 09:30:00,71.95,72.49,71.72,72.03,343828.0,71.6548,72.1926,71.4257,71.7344,343828.0
2024-04-02 09:35:00,72.05,72.45,71.97,72.39,197943.0,71.7544,72.1527,71.6747,72.093,197943.0
2024-04-02 09:40:00,72.39,72.39,71.51,71.55,203494.0,72.093,72.093,71.2166,71.2564,203494.0
2024-04-02 09:45:00,71.55,71.91,71.55,71.87,145065.0,71.2564,71.6149,71.2564,71.5751,145065.0
2024-04-02 09:50:00,71.85,72.01,71.7,71.93,88958.0,71.5552,71.7145,71.4058,71.6349,88958.0
2024-04-02 09:55:00,71.94,72.22,71.93,72.22,75603.0,71.6448,71.9237,71.6349,71.9237,75603.0
2024-04-02 10:00:00,72.19,72.52,71.98,72.42,160895.0,71.8938,72.2224,71.6846,72.1228,160895.0
2024-04-02 10:05:00,72.45,72.56,72.25,72.51,101577.0,72.1527,72.2623,71.9535,72.2125,101577.0
2024-04-02 10:10:00,72.5,72.5,72.1,72.21,101339.0,72.2025,72.2025,71.8042,71.9137,101339.0
2024-04-02 10:15:00,72.22,72.22,71.81,71.9,91498.0,71.9237,71.9237,71.5153,71.605,91498.0
2024-04-02 10:20:00,71.89,72.15,71.86,72.14,61976.0,71.595,71.8539,71.5651,71.844,61976.0
2024-04-02 10:25:00,72.14,72.22,72.05,72.14,58421.0,71.844,71.9237,71.7544,71.844,58421.0
2024-04-02 10:30:00,72.14,72.16,71.94,72.04,91782.0,71.844,71.8639,71.6448,71.7444,91782.0
2024-04-02 10:35:00,72.04,72.19,72.01,72.03,73711.0,71.7444,71.8938,71.7145,71.7344,73711.0
2024-04-02 10:40:00,72.03,72.06,71.85,72.01,61620.0,71.7344,71.7643,71.5552,71.7145,61620.0
2024-04-02 10:45:00,72.01,72.08,71.92,72.02,89987.0,71.7145,71.7842,71.6249,71.7245,89987.0
2024-04-02 10:50:00,72.03,72.29,72.02,72.19,81748.0,71.7344,71.9934,71.7245,71.8938,81748.0
2024-04-02 10:55:00,72.19,72.21,71.93,71.93,75070.0,71.8938,71.9137,71.6349,71.6349,75070.0
2024-04-02 11:00:00,71.94,72.07,71.86,71.93,64833.0,71.6448,71.7743,71.5651,71.6349,64833.0
2024-04-02 11:05:00,71.92,72.0,71.81,71.97,91598.0,71.6249,71.7046,71.5153,71.6747,91598.0
2024-04-02 11:10:00,71.98,72.12,71.95,72.07,108345.0,71.6846,71.8241,71.6548,71.7743,108345.0
2024-04-02 11:15:00,72.05,72.28,72.04,72.28,71859.0,71.7544,71.9834,71.7444,71.9834,71859.0
2024-04-02 11:20:00,72.28,72.52,72.25,72.52,79866.0,71.9834,72.2224,71.9535,72.2224,79866.0
2024-04-02 11:25:00,72.52,72.52,72.25,72.31,77678.0,72.2224,72.2224,71.9535,72.0133,77678.0
2024-04-02 11:30:00,72.31,72.36,72.21,72.23,58419.0,72.0133,72.0631,71.9137,71.9336,58419.0
2024-04-02 11:35:00,72.23,72.5,72.22,72.38,62265.0,71.9336,72.2025,71.9237,72.083,62265.0
2024-04-02 11:40:00,72.38,72.46,72.01,72.04,93002.0,72.083,72.1627,71.7145,71.7444,93002.0
2024-04-02 11:45:00,72.03,72.15,72.01,72.11,32814.0,71.7344,71.8539,71.7145,71.8141,32814.0
2024-04-02 11:50:00,72.12,72.16,72.05,72.05,38003.0,71.8241,71.8639,71.7544,71.7544,38003.0
2024-04-02 11:55:00,72.06,72.13,72.0,72.02,59289.0,71.7643,71.834,71.7046,71.7245,59289.0
2024-04-02 12:00:00,72.01,72.16,71.99,72.15,39425.0,71.7145,71.8639,71.6946,71.8539,39425.0
2024-04-02 12:05:00,72.15,72.15,72.02,72.13,38200.0,71.8539,71.8539,71.7245,71.834,38200.0
2024-04-02 12:10:00,72.12,72.23,72.09,72.23,47004.0,71.8241,71.9336,71.7942,71.9336,47004.0
2024-04-02 12:15:00,72.24,72.28,72.15,72.18,41464.0,71.9436,71.9834,71.8539,71.8838,41464.0
2024-04-02 12:20:00,72.19,72.32,72.17,72.27,57206.0,71.8938,72.0233,71.8739,71.9735,57206.0
2024-04-02 12:25:00,72.27,72.28,72.12,72.17,39459.0,71.9735,71.9834,71.8241,71.8739,39459.0
2024-04-02 12:30:00,72.17,72.48,72.14,72.47,78598.0,71.8739,72.1826,71.844,72.1726,78598.0
2024-04-02 12:35:00,72.47,72.58,72.41,72.48,100020.0,72.1726,72.2822,72.1129,72.1826,100020.0
2024-04-02 12:40:00,72.5,72.51,72.3,72.33,43561.0,72.2025,72.2125,72.0033,72.0332,43561.0
2024-04-02 12:45:00,72.34,72.45,72.28,72.42,69917.0,72.0432,72.1527,71.9834,72.1228,69917.0
2024-04-02 12:50:00,72.42,72.45,72.35,72.45,40585.0,72.1228,72.1527,72.0531,72.1527,40585.0
2024-04-02 12:55:00,72.44,72.6,72.42,72.6,44790.0,72.1428,72.3021,72.1228,72.3021,44790.0
2024-04-02 13:00:00,72.61,72.63,72.47,72.61,76584.0,72.3121,72.332,72.1726,72.3121,76584.0
2024-04-02 13:05:00,72.6,72.69,72.57,72.62,49208.0,72.3021,72.3917,72.2722,72.322,49208.0
2024-04-02 13:10:00,72.61,72.62,72.48,72.48,39040.0,72.3121,72.322,72.1826,72.1826,39040.0
2024-04-02 13:15:00,72.48,72.55,72.44,72.47,44652.0,72.1826,72.2523,72.1428,72.1726,44652.0
2024-04-02 13:20:00,72.47,72.54,72.45,72.46,42706.0,72.1726,72.2423,72.1527,72.1627,42706.0
2024-04-02 13:25:00,72.47,72.61,72.42,72.61,61835.0,72.1726,72.3121,72.1228,72.3121,61835.0
2024-04-02 13:30:00,72.61,72.75,72.58,72.65,47062.0,72.3121,72.4515,72.2822,72.3519,47062.0
2024-04-02 13:35:00,72.65,72.75,72.61,72.72,44340.0,72.3519,72.4515,72.3121,72.4216,44340.0
2024-04-02 13:40:00,72.73,72.79,72.68,72.78,65798.0,72.4316,72.4913,72.3818,72.4814,65798.0
2024-04-02 13:45:00,72.78,72.87,72.76,72.83,58936.0,72.4814,72.571,72.4614,72.5312,58936.0
2024-04-02 13:50:00,72.83,72.91,72.82,72.88,84506.0,72.5312,72.6108,72.5212,72.581,84506.0
2024-04-02 13:55:00,72.88,72.96,72.85,72.87,87175.0,72.581,72.6606,72.5511,72.571,87175.0
2024-04-02 14:00:00,72.86,72.92,72.77,72.9,72335.0,72.561,72.6208,72.4714,72.6009,72335.0
2024-04-02 14:05:00,72.9,73.17,72.89,73.16,113545.0,72.6009,72.8698,72.5909,72.8598,113545.0
2024-04-02 14:10:00,73.17,73.28,72.86,72.94,465838.0,72.8698,72.9793,72.561,72.6407,465838.0
2024-04-02 14:15:00,72.95,73.06,72.94,73.06,46481.0,72.6507,72.7602,72.6407,72.7602,46481.0
2024-04-02 14:20:00,73.06,73.24,73.06,73.24,246368.0,72.7602,72.9395,72.7602,72.9395,246368.0
2024-04-02 14:25:00,73.24,73.24,73.09,73.12,73424.0,72.9395,72.9395,72.7901,72.82,73424.0
2024-04-02 14:30:00,73.12,73.13,73.03,73.1,48279.0,72.82,72.8299,72.7303,72.8001,48279.0
2024-04-02 14:35:00,73.11,73.26,73.1,73.25,62577.0,72.81,72.9594,72.8001,72.9494,62577.0
2024-04-02 14:40:00,73.26,73.36,73.24,73.26,73005.0,72.9594,73.059,72.9395,72.9594,73005.0
2024-04-02 14:45:00,73.27,73.27,72.98,73.09,68373.0,72.9694,72.9694,72.6805,72.7901,68373.0
2024-04-02 14:50:00,73.1,73.26,73.09,73.2,60025.0,72.8001,72.9594,72.7901,72.8996,60025.0
2024-04-02 14:55:00,73.2,73.28,73.18,73.23,50498.0,72.8996,72.9793,72.8797,72.9295,50498.0
2024-04-02 15:00:00,73.23,73.26,73.05,73.17,130313.0,72.9295,72.9594,72.7503,72.8698,130313.0
2024-04-02 15:05:00,73.17,73.32,73.12,73.24,76571.0,72.8698,73.0191,72.82,72.9395,76571.0
2024-04-02 15:10:00,73.25,73.26,73.03,73.09,67638.0,72.9494,72.9594,72.7303,72.7901,67638.0
2024-04-02 15:15:00,73.09,73.18,73.03,73.06,135738.0,72.7901,72.8797,72.7303,72.7602,135738.0
2024-04-02 15:20:00,73.06,73.17,73.01,73.17,87864.0,72.7602,72.8698,72.7104,72.8698,87864.0
2024-04-02 15:25:00,73.17,73.25,73.15,73.25,75372.0,72.8698,72.9494,72.8498,72.9494,75372.0
2024-04-02 15:30:00,73.26,73.3,73.16,73.23,71444.0,72.9594,72.9992,72.8598,72.9295,71444.0
2024-04-02 15:35:00,73.23,73.55,73.21,73.55,200831.0,72.9295,73.2482,72.9096,73.2482,200831.0
2024-04-02 15:40:00,73.53,73.69,73.52,73.58,272942.0,73.2283,73.3876,73.2183,73.2781,272942.0
2024-04-02 15:45:00,73.59,73.63,73.35,73.4,381070.0,73.288,73.3279,73.049,73.0988,381070.0
2024-04-02 15:50:00,73.4,73.57,73.35,73.44,243124.0,73.0988,73.2681,73.049,73.1387,243124.0
2024-04-02 15:55:00,73.42,73.71,73.37,73.61,877145.0,73.1187,73.4075,73.0689,73.308,877145.0
2024-04-03 09:30:00,73.22,73.83,72.62,72.75,470510.0,72.9196,73.5271,72.322,72.4515,470510.0
2024-04-03 09:35:00,72.7,73.37,72.69,73.33,196625.0,72.4017,73.0689,72.3917,73.0291,196625.0
2024-04-03 09:40:00,73.35,73.67,73.32,73.47,103253.0,73.049,73.3677,73.0191,73.1685,103253.0
2024-04-03 09:45:00,73.47,73.69,73.2,73.38,95330.0,73.1685,73.3876,72.8996,73.0789,95330.0
2024-04-03 09:50:00,73.4,73.6,73.37,73.55,124013.0,73.0988,73.298,73.0689,73.2482,124013.0
2024-04-03 09:55:00,73.58,73.62,73.2,73.28,77272.0,73.2781,73.3179,72.8996,72.9793,77272.0
2024-04-03 10:00:00,73.32,74.06,73.32,74.06,147158.0,73.0191,73.7561,73.0191,73.7561,147158.0
2024-04-03 10:05:00,74.1,74.41,74.08,74.11,120714.0,73.7959,74.1047,73.776,73.8059,120714.0
2024-04-03 10:10:00,74.1,74.71,74.07,74.7,126527.0,73.7959,74.4034,73.7661,74.3935,126527.0
2024-04-03 10:15:00,74.71,74.89,74.5,74.87,236823.0,74.4034,74.5827,74.1943,74.5628,236823.0
2024-04-03 10:20:00,74.86,74.97,74.7,74.91,114424.0,74.5528,74.6624,74.3935,74.6026,114424.0
2024-04-03 10:25:00,74.91,75.25,74.87,75.15,257798.0,74.6026,74.9412,74.5628,74.8416,257798.0
2024-04-03 10:30:00,75.16,75.47,75.16,75.34,300936.0,74.8516,75.1603,74.8516,75.0309,300936.0
2024-04-03 10:35:00,75.36,75.53,74.96,74.96,211144.0,75.0508,75.2201,74.6524,74.6524,211144.0
2024-04-03 10:40:00,74.98,75.14,74.87,75.03,115775.0,74.6723,74.8317,74.5628,74.7221,115775.0
2024-04-03 10:45:00,75.03,75.04,74.86,74.9,69515.0,74.7221,74.7321,74.5528,74.5927,69515.0
2024-04-03 10:50:00,74.92,75.02,74.84,74.95,67030.0,74.6126,74.7122,74.5329,74.6425,67030.0
2024-04-03 10:55:00,74.97,75.01,74.79,74.8,97830.0,74.6624,74.7022,74.4831,74.4931,97830.0
2024-04-03 11:00:00,74.8,74.86,74.49,74.52,74359.0,74.4931,74.5528,74.1843,74.2142,74359.0
2024-04-03 11:05:00,74.53,74.56,74.32,74.37,54918.0,74.2242,74.2541,74.015,74.0648,54918.0
2024-04-03 11:10:00,74.37,74.55,74.37,74.46,72517.0,74.0648,74.2441,74.0648,74.1545,72517.0
2024-04-03 11:15:00,74.45,74.48,74.35,74.45,39821.0,74.1445,74.1744,74.0449,74.1445,39821.0
2024-04-03 11:20:00,74.46,74.55,74.39,74.48,32767.0,74.1545,74.2441,74.0848,74.1744,32767.0
2024-04-03 11:25:00,74.48,74.49,74.33,74.35,42502.0,74.1744,74.1843,74.025,74.0449,42502.0
2024-04-03 11:30:00,74.36,74.47,74.23,74.33,84487.0,74.0549,74.1644,73.9254,74.025,84487.0
2024-04-03 11:35:00,74.35,74.38,74.29,74.32,47996.0,74.0449,74.0748,73.9852,74.015,47996.0
2024-04-03 11:40:00,74.32,74.51,74.3,74.41,62879.0,74.015,74.2043,73.9951,74.1047,62879.0
2024-04-03 11:45:00,74.41,74.43,74.23,74.25,45882.0,74.1047,74.1246,73.9254,73.9453,45882.0
2024-04-03 11:50:00,74.26,74.26,74.1,74.23,61464.0,73.9553,73.9553,73.7959,73.9254,61464.0
2024-04-03 11:55:00,74.19,74.19,74.01,74.05,36969.0,73.8856,73.8856,73.7063,73.7462,36969.0
2024-04-03 12:00:00,74.06,74.11,73.91,73.94,53039.0,73.7561,73.8059,73.6067,73.6366,53039.0
2024-04-03 12:05:00,73.94,73.96,73.87,73.94,38174.0,73.6366,73.6565,73.5669,73.6366,38174.0
2024-04-03 12:10:00,73.92,73.93,73.65,73.75,54714.0,73.6167,73.6266,73.3478,73.4474,54714.0
2024-04-03 12:15:00,73.72,73.92,73.62,73.89,89317.0,73.4175,73.6167,73.3179,73.5868,89317.0
2024-04-03 12:20:00,73.91,74.02,73.85,73.96,75323.0,73.6067,73.7163,73.547,73.6565,75323.0
2024-04-03 12:25:00,73.98,74.02,73.83,73.91,66148.0,73.6764,73.7163,73.5271,73.6067,66148.0
2024-04-03 12:30:00,73.89,74.01,73.86,73.99,36856.0,73.5868,73.7063,73.5569,73.6864,36856.0
2024-04-03 12:35:00,74.0,74.08,73.69,73.7,86267.0,73.6964,73.776,73.3876,73.3976,86267.0
2024-04-03 12:40:00,73.71,74.06,73.71,73.92,69153.0,73.4075,73.7561,73.4075,73.6167,69153.0
2024-04-03 12:45:00,73.91,73.97,73.86,73.89,28549.0,73.6067,73.6665,73.5569,73.5868,28549.0
2024-04-03 12:50:00,73.89,73.99,73.86,73.91,34085.0,73.5868,73.6864,73.5569,73.6067,34085.0
2024-04-03 12:55:00,73.94,74.0,73.84,73.86,70596.0,73.6366,73.6964,73.537,73.5569,70596.0
2024-04-03 13:00:00,73.83,73.96,73.79,73.91,35321.0,73.5271,73.6565,73.4872,73.6067,35321.0
2024-04-03 13:05:00,73.9,73.93,73.82,73.82,19067.0,73.5968,73.6266,73.5171,73.5171,19067.0
2024-04-03 13:10:00,73.84,73.93,73.84,73.9,42304.0,73.537,73.6266,73.537,73.5968,42304.0
2024-04-03 13:15:00,73.89,73.98,73.86,73.97,51275.0,73.5868,73.6764,73.5569,73.6665,51275.0
2024-04-03 13:20:00,73.96,74.11,73.89,73.9,125514.0,73.6565,73.8059,73.5868,73.5968,125514.0
2024-04-03 13:25:00,73.92,74.01,73.85,73.94,57129.0,73.6167,73.7063,73.547,73.6366,57129.0
2024-04-03 13:30:00,73.95,74.03,73.88,73.9,88305.0,73.6466,73.7262,73.5769,73.5968,88305.0
2024-04-03 13:35:00,73.89,73.9,73.76,73.76,55266.0,73.5868,73.5968,73.4573,73.4573,55266.0
2024-04-03 13:40:00,73.76,73.85,73.76,73.81,33540.0,73.4573,73.547,73.4573,73.5071,33540.0
2024-04-03 13:45:00,73.81,73.92,73.8,73.87,34027.0,73.5071,73.6167,73.4972,73.5669,34027.0
2024-04-03 13:50:00,73.87,74.02,73.86,73.95,57591.0,73.5669,73.7163,73.5569,73.6466,57591.0
2024-04-03 13:55:00,73.95,74.0,73.9,73.96,37869.0,73.6466,73.6964,73.5968,73.6565,37869.0
2024-04-03 14:00:00,73.97,74.19,73.94,74.15,95477.0,73.6665,73.8856,73.6366,73.8457,95477.0
2024-04-03 14:05:00,74.15,74.3,74.12,74.19,42967.0,73.8457,73.9951,73.8159,73.8856,42967.0
2024-04-03 14:10:00,74.19,74.26,74.05,74.09,134975.0,73.8856,73.9553,73.7462,73.786,134975.0
2024-04-03 14:15:00,74.09,74.11,73.93,73.94,55765.0,73.786,73.8059,73.6266,73.6366,55765.0
2024-04-03 14:20:00,73.93,74.0,73.9,73.92,21320.0,73.6266,73.6964,73.5968,73.6167,21320.0
2024-04-03 14:25:00,73.92,74.02,73.84,73.85,63737.0,73.6167,73.7163,73.537,73.547,63737.0
2024-04-03 14:30:00,73.84,73.85,73.78,73.83,37768.0,73.537,73.547,73.4773,73.5271,37768.0
2024-04-03 14:35:00,73.83,73.89,73.78,73.79,62926.0,73.5271,73.5868,73.4773,73.4872,62926.0
2024-04-03 14:40:00,73.81,73.86,73.7,73.76,77424.0,73.5071,73.5569,73.3976,73.4573,77424.0
2024-04-03 14:45:00,73.75,73.75,73.59,73.59,88499.0,73.4474,73.4474,73.288,73.288,88499.0
2024-04-03 14:50:00,73.6,73.62,73.46,73.61,60837.0,73.298,73.3179,73.1586,73.308,60837.0
2024-04-03 14:55:00,73.61,73.67,73.43,73.5,84987.0,73.308,73.3677,73.1287,73.1984,84987.0
2024-04-03 15:00:00,73.49,73.51,73.25,73.25,140321.0,73.1885,73.2084,72.9494,72.9494,140321.0
2024-04-03 15:05:00,73.25,73.36,73.25,73.33,111491.0,72.9494,73.059,72.9494,73.0291,111491.0
2024-04-03 15:10:00,73.34,73.34,72.81,72.84,127466.0,73.0391,73.0391,72.5112,72.5411,127466.0
2024-04-03 15:15:00,72.83,72.95,72.63,72.84,213347.0,72.5312,72.6507,72.332,72.5411,213347.0
2024-04-03 15:20:00,72.85,72.93,72.6,72.6,253020.0,72.5511,72.6307,72.3021,72.3021,253020.0
2024-04-03 15:25:00,72.6,72.7,72.55,72.62,166070.0,72.3021,72.4017,72.2523,72.322,166070.0
2024-04-03 15:30:00,72.61,72.76,72.46,72.74,111075.0,72.3121,72.4614,72.1627,72.4415,111075.0
2024-04-03 15:35:00,72.75,72.83,72.68,72.75,92989.0,72.4515,72.5312,72.3818,72.4515,92989.0
2024-04-03 15:40:00,72.75,72.77,72.65,72.68,109613.0,72.4515,72.4714,72.3519,72.3818,109613.0
2024-04-03 15:45:00,72.69,72.81,72.61,72.8,168511.0,72.3917,72.5112,72.3121,72.5013,168511.0
2024-04-03 15:50:00,72.79,72.95,72.68,72.89,259221.0,72.4913,72.6507,72.3818,72.5909,259221.0
2024-04-03 15:55:00,72.88,73.12,72.87,73.07,526842.0,72.581,72.82,72.571,72.7702,526842.0
2024-04-04 09:30:00,75.01,76.29,74.94,75.56,477010.0,74.7022,75.977,74.6325,75.25,477010.0
2024-04-04 09:35:00,75.56,75.57,74.47,74.56,293020.0,75.25,75.2599,74.1644,74.2541,293020.0
2024-04-04 09:40:00,74.56,75.12,74.4,74.98,150061.0,74.2541,74.8118,74.0947,74.6723,150061.0
2024-04-04 09:45:00,74.98,75.15,74.6,74.64,160423.0,74.6723,74.8416,74.2939,74.3337,160423.0
2024-04-04 09:50:00,74.66,74.82,74.41,74.42,111643.0,74.3537,74.513,74.1047,74.1146,111643.0
2024-04-04 09:55:00,74.44,74.56,74.35,74.44,95448.0,74.1346,74.2541,74.0449,74.1346,95448.0
2024-04-04 10:00:00,74.43,74.78,74.43,74.47,145795.0,74.1246,74.4732,74.1246,74.1644,145795.0
2024-04-04 10:05:00,74.48,75.08,74.48,75.06,147666.0,74.1744,74.7719,74.1744,74.752,147666.0
2024-04-04 10:10:00,75.06,75.14,74.63,74.68,81341.0,74.752,74.8317,74.3238,74.3736,81341.0
2024-04-04 10:15:00,74.69,74.81,74.47,74.53,72526.0,74.3835,74.503,74.1644,74.2242,72526.0
2024-04-04 10:20:00,74.55,74.58,74.19,74.34,131087.0,74.2441,74.274,73.8856,74.035,131087.0
2024-04-04 10:25:00,74.33,74.62,74.23,74.55,48995.0,74.025,74.3138,73.9254,74.2441,48995.0
2024-04-04 10:30:00,74.55,74.57,74.27,74.27,45907.0,74.2441,74.264,73.9653,73.9653,45907.0
2024-04-04 10:35:00,74.29,74.45,74.27,74.39,77154.0,73.9852,74.1445,73.9653,74.0848,77154.0
2024-04-04 10:40:00,74.38,74.44,74.15,74.17,62835.0,74.0748,74.1346,73.8457,73.8657,62835.0
2024-04-04 10:45:00,74.17,74.17,73.95,74.08,102884.0,73.8657,73.8657,73.6466,73.776,102884.0
2024-04-04 10:50:00,74.08,74.11,73.88,73.92,56978.0,73.776,73.8059,73.5769,73.6167,56978.0
2024-04-04 10:55:00,73.91,74.15,73.87,74.07,65267.0,73.6067,73.8457,73.5669,73.7661,65267.0
2024-04-04 11:00:00,74.08,74.16,73.94,73.96,74790.0,73.776,73.8557,73.6366,73.6565,74790.0
2024-04-04 11:05:00,73.93,74.04,73.86,74.03,72417.0,73.6266,73.7362,73.5569,73.7262,72417.0
2024-04-04 11:10:00,74.03,74.07,73.9,73.92,63671.0,73.7262,73.7661,73.5968,73.6167,63671.0
2024-04-04 11:15:00,73.92,74.03,73.88,73.95,39301.0,73.6167,73.7262,73.5769,73.6466,39301.0
2024-04-04 11:20:00,73.94,74.05,73.94,73.99,24481.0,73.6366,73.7462,73.6366,73.6864,24481.0
2024-04-04 11:25:00,73.98,74.18,73.95,74.16,23303.0,73.6764,73.8756,73.6466,73.8557,23303.0
2024-04-04 11:30:00,74.17,74.25,74.16,74.24,24936.0,73.8657,73.9453,73.8557,73.9354,24936.0
2024-04-04 11:35:00,74.24,74.25,74.01,74.06,55660.0,73.9354,73.9453,73.7063,73.7561,55660.0
2024-04-04 11:40:00,74.06,74.27,74.05,74.2,37594.0,73.7561,73.9653,73.7462,73.8955,37594.0
2024-04-04 11:45:00,74.22,74.33,74.2,74.25,22388.0,73.9155,74.025,73.8955,73.9453,22388.0
2024-04-04 11:50:00,74.25,74.33,74.24,74.33,26030.0,73.9453,74.025,73.9354,74.025,26030.0
2024-04-04 11:55:00,74.34,74.39,74.24,74.39,40646.0,74.035,74.0848,73.9354,74.0848,40646.0
2024-04-04 12:00:00,74.38,74.38,74.24,74.28,25461.0,74.0748,74.0748,73.9354,73.9752,25461.0
2024-04-04 12:05:00,74.28,74.49,74.28,74.47,64311.0,73.9752,74.1843,73.9752,74.1644,64311.0
2024-04-04 12:10:00,74.46,74.54,74.3,74.34,51807.0,74.1545,74.2341,73.9951,74.035,51807.0
2024-04-04 12:15:00,74.36,74.36,74.24,74.26,23281.0,74.0549,74.0549,73.9354,73.9553,23281.0
2024-04-04 12:20:00,74.26,74.35,74.26,74.29,24918.0,73.9553,74.0449,73.9553,73.9852,24918.0
2024-04-04 12:25:00,74.28,74.28,74.16,74.22,22841.0,73.9752,73.9752,73.8557,73.9155,22841.0
2024-04-04 12:30:00,74.22,74.22,74.12,74.16,20748.0,73.9155,73.9155,73.8159,73.8557,20748.0
2024-04-04 12:35:00,74.15,74.21,74.11,74.2,24897.0,73.8457,73.9055,73.8059,73.8955,24897.0
2024-04-04 12:40:00,74.2,74.2,74.15,74.18,15301.0,73.8955,73.8955,73.8457,73.8756,15301.0
2024-04-04 12:45:00,74.17,74.25,74.08,74.12,42483.0,73.8657,73.9453,73.776,73.8159,42483.0
2024-04-04 12:50:00,74.12,74.14,74.03,74.03,40921.0,73.8159,73.8358,73.7262,73.7262,40921.0
2024-04-04 12:55:00,74.04,74.04,73.95,73.99,39970.0,73.7362,73.7362,73.6466,73.6864,39970.0
2024-04-04 13:00:00,73.99,74.0,73.86,73.9,33939.0,73.6864,73.6964,73.5569,73.5968,33939.0
2024-04-04 13:05:00,73.9,73.94,73.86,73.92,38445.0,73.5968,73.6366,73.5569,73.6167,38445.0
2024-04-04 13:10:00,73.92,74.01,73.87,74.01,80824.0,73.6167,73.7063,73.5669,73.7063,80824.0
2024-04-04 13:15:00,74.01,74.03,73.95,73.98,40397.0,73.7063,73.7262,73.6466,73.6764,40397.0
2024-04-04 13:20:00,73.98,73.99,73.91,73.97,206013.0,73.6764,73.6864,73.6067,73.6665,206013.0
2024-04-04 13:25:00,73.95,74.09,73.89,73.9,28961.0,73.6466,73.786,73.5868,73.5968,28961.0
2024-04-04 13:30:00,73.9,73.95,73.83,73.84,28565.0,73.5968,73.6466,73.5271,73.537,28565.0
2024-04-04 13:35:00,73.83,73.85,73.79,73.83,52453.0,73.5271,73.547,73.4872,73.5271,52453.0
2024-04-04 13:40:00,73.83,73.83,73.61,73.65,57339.0,73.5271,73.5271,73.308,73.3478,57339.0
2024-04-04 13:45:00,73.65,73.77,73.64,73.76,32568.0,73.3478,73.4673,73.3378,73.4573,32568.0
2024-04-04 13:50:00,73.76,73.79,73.7,73.7,28804.0,73.4573,73.4872,73.3976,73.3976,28804.0
2024-04-04 13:55:00,73.7,73.73,73.47,73.62,47214.0,73.3976,73.4275,73.1685,73.3179,47214.0
2024-04-04 14:00:00,73.64,73.66,73.51,73.58,48797.0,73.3378,73.3578,73.2084,73.2781,48797.0
2024-04-04 14:05:00,73.58,73.59,73.36,73.42,42987.0,73.2781,73.288,73.059,73.1187,42987.0
2024-04-04 14:10:00,73.43,73.43,73.1,73.1,61204.0,73.1287,73.1287,72.8001,72.8001,61204.0
2024-04-04 14:15:00,73.11,73.18,72.76,72.81,69866.0,72.81,72.8797,72.4614,72.5112,69866.0
2024-04-04 14:20:00,72.81,72.99,72.77,72.97,39411.0,72.5112,72.6905,72.4714,72.6706,39411.0
2024-04-04 14:25:00,72.96,73.01,72.36,72.39,118512.0,72.6606,72.7104,72.0631,72.093,118512.0
2024-04-04 14:30:00,72.37,72.39,72.09,72.17,100913.0,72.073,72.093,71.7942,71.8739,100913.0
2024-04-04 14:35:00,72.18,72.53,72.18,72.33,96965.0,71.8838,72.2324,71.8838,72.0332,96965.0
2024-04-04 14:40:00,72.32,72.35,72.01,72.02,85921.0,72.0233,72.0531,71.7145,71.7245,85921.0
2024-04-04 14:45:00,72.03,72.4,71.97,72.3,102903.0,71.7344,72.1029,71.6747,72.0033,102903.0
2024-04-04 14:50:00,72.31,72.32,71.88,71.94,72517.0,72.0133,72.0233,71.5851,71.6448,72517.0
2024-04-04 14:55:00,71.94,71.96,71.41,71.59,225942.0,71.6448,71.6647,71.117,71.2962,225942.0
2024-04-04 15:00:00,71.57,71.57,71.09,71.1,247453.0,71.2763,71.2763,70.7983,70.8083,247453.0
2024-04-04 15:05:00,71.12,71.33,71.01,71.17,281611.0,70.8282,71.0373,70.7186,70.878,281611.0
2024-04-04 15:10:00,71.14,71.19,70.94,71.11,143215.0,70.8481,70.8979,70.6489,70.8182,143215.0
2024-04-04 15:15:00,71.14,71.14,70.85,70.85,74517.0,70.8481,70.8481,70.5593,70.5593,74517.0
2024-04-04 15:20:00,70.84,71.03,70.84,70.96,187853.0,70.5493,70.7385,70.5493,70.6688,187853.0
2024-04-04 15:25:00,70.96,71.01,70.43,70.43,148369.0,70.6688,70.7186,70.141,70.141,148369.0
2024-04-04 15:30:00,70.43,71.0,70.42,70.98,111184.0,70.141,70.7087,70.131,70.6888,111184.0
2024-04-04 15:35:00,70.99,71.0,70.83,70.89,140057.0,70.6987,70.7087,70.5394,70.5991,140057.0
2024-04-04 15:40:00,70.9,71.0,70.85,70.98,213487.0,70.6091,70.7087,70.5593,70.6888,213487.0
2024-04-04 15:45:00,70.97,71.01,70.76,70.81,185996.0,70.6788,70.7186,70.4697,70.5194,185996.0
2024-04-04 15:50:00,70.83,71.5,70.83,71.47,338270.0,70.5394,71.2066,70.5394,71.1767,338270.0
2024-04-04 15:55:00,71.49,71.5,70.81,70.82,930926.0,71.1967,71.2066,70.5194,70.5294,930926.0
2024-04-05 09:30:00,71.32,72.49,71.32,72.07,290655.0,71.0274,72.1926,71.0274,71.7743,290655.0
2024-04-05 09:35:00,72.03,72.3,71.05,71.11,134044.0,71.7344,72.0033,70.7585,70.8182,134044.0
2024-04-05 09:40:00,71.13,71.82,71.04,71.71,131210.0,70.8381,71.5253,70.7485,71.4158,131210.0
2024-04-05 09:45:00,71.71,71.8,71.46,71.62,87307.0,71.4158,71.5054,71.1668,71.3261,87307.0
2024-04-05 09:50:00,71.62,72.25,71.6,72.17,73702.0,71.3261,71.9535,71.3062,71.8739,73702.0
2024-04-05 09:55:00,72.16,72.18,71.86,71.93,67378.0,71.8639,71.8838,71.5651,71.6349,67378.0
2024-04-05 10:00:00,71.98,71.98,71.74,71.86,71652.0,71.6846,71.6846,71.4456,71.5651,71652.0
2024-04-05 10:05:00,71.83,71.94,71.49,71.73,90167.0,71.5353,71.6448,71.1967,71.4357,90167.0
2024-04-05 10:10:00,71.73,71.85,71.5,71.74,73626.0,71.4357,71.5552,71.2066,71.4456,73626.0
2024-04-05 10:15:00,71.76,71.83,71.44,71.51,54115.0,71.4655,71.5353,71.1469,71.2166,54115.0
2024-04-05 10:20:00,71.44,71.53,71.38,71.5,53648.0,71.1469,71.2365,71.0871,71.2066,53648.0
2024-04-05 10:25:00,71.5,71.51,71.19,71.32,56730.0,71.2066,71.2166,70.8979,71.0274,56730.0
2024-04-05 10:30:00,71.33,71.71,71.31,71.71,100261.0,71.0373,71.4158,71.0174,71.4158,100261.0
2024-04-05 10:35:00,71.69,71.74,71.49,71.52,86978.0,71.3958,71.4456,71.1967,71.2265,86978.0
2024-04-05 10:40:00,71.53,71.6,71.46,71.48,72130.0,71.2365,71.3062,71.1668,71.1867,72130.0
2024-04-05 10:45:00,71.48,71.59,71.3,71.5,110773.0,71.1867,71.2962,71.0074,71.2066,110773.0
2024-04-05 10:50:00,71.5,71.7,71.43,71.61,160507.0,71.2066,71.4058,71.1369,71.3162,160507.0
2024-04-05 10:55:00,71.61,72.0,71.58,71.84,78795.0,71.3162,71.7046,71.2863,71.5452,78795.0
2024-04-05 11:00:00,71.84,71.89,71.65,71.72,48211.0,71.5452,71.595,71.356,71.4257,48211.0
2024-04-05 11:05:00,71.71,71.72,71.45,71.67,57649.0,71.4158,71.4257,71.1568,71.3759,57649.0
2024-04-05 11:10:00,71.64,71.74,71.51,71.65,23809.0,71.346,71.4456,71.2166,71.356,23809.0
2024-04-05 11:15:00,71.65,71.68,71.34,71.63,37204.0,71.356,71.3859,71.0473,71.3361,37204.0
2024-04-05 11:20:00,71.64,71.7,71.52,71.66,33864.0,71.346,71.4058,71.2265,71.366,33864.0
2024-04-05 11:25:00,71.65,71.72,71.53,71.71,32936.0,71.356,71.4257,71.2365,71.4158,32936.0
2024-04-05 11:30:00,71.7,71.71,71.55,71.62,35060.0,71.4058,71.4158,71.2564,71.3261,35060.0
2024-04-05 11:35:00,71.65,71.83,71.63,71.71,72433.0,71.356,71.5353,71.3361,71.4158,72433.0
2024-04-05 11:40:00,71.68,71.81,71.55,71.77,75659.0,71.3859,71.5153,71.2564,71.4755,75659.0
2024-04-05 11:45:00,71.8,71.86,71.74,71.79,27457.0,71.5054,71.5651,71.4456,71.4954,27457.0
2024-04-05 11:50:00,71.81,72.1,71.8,72.07,59209.0,71.5153,71.8042,71.5054,71.7743,59209.0
2024-04-05 11:55:00,72.09,72.4,72.07,72.37,81115.0,71.7942,72.1029,71.7743,72.073,81115.0
2024-04-05 12:00:00,72.37,72.47,72.33,72.38,50431.0,72.073,72.1726,72.0332,72.083,50431.0
2024-04-05 12:05:00,72.39,72.45,72.27,72.37,47635.0,72.093,72.1527,71.9735,72.073,47635.0
2024-04-05 12:10:00,72.37,72.39,72.15,72.15,59407.0,72.073,72.093,71.8539,71.8539,59407.0
2024-04-05 12:15:00,72.17,72.33,72.13,72.25,50889.0,71.8739,72.0332,71.834,71.9535,50889.0
2024-04-05 12:20:00,72.25,72.33,72.09,72.2,92817.0,71.9535,72.0332,71.7942,71.9037,92817.0
2024-04-05 12:25:00,72.19,72.3,72.11,72.18,89297.0,71.8938,72.0033,71.8141,71.8838,89297.0
2024-04-05 12:30:00,72.19,72.22,72.01,72.11,56425.0,71.8938,71.9237,71.7145,71.8141,56425.0
2024-04-05 12:35:00,72.11,72.24,72.03,72.24,86631.0,71.8141,71.9436,71.7344,71.9436,86631.0
2024-04-05 12:40:00,72.26,72.26,72.05,72.08,86719.0,71.9635,71.9635,71.7544,71.7842,86719.0
2024-04-05 12:45:00,72.07,72.15,72.06,72.09,23410.0,71.7743,71.8539,71.7643,71.7942,23410.0
2024-04-05 12:50:00,72.1,72.26,72.1,72.21,80160.0,71.8042,71.9635,71.8042,71.9137,80160.0
2024-04-05 12:55:00,72.23,72.43,72.21,72.34,172206.0,71.9336,72.1328,71.9137,72.0432,172206.0
2024-04-05 13:00:00,72.35,72.49,72.29,72.43,140648.0,72.0531,72.1926,71.9934,72.1328,140648.0
2024-04-05 13:05:00,72.42,72.43,72.14,72.25,62899.0,72.1228,72.1328,71.844,71.9535,62899.0
2024-04-05 13:10:00,72.26,72.28,72.09,72.1,39137.0,71.9635,71.9834,71.7942,71.8042,39137.0
2024-04-05 13:15:00,72.11,72.27,72.11,72.25,19972.0,71.8141,71.9735,71.8141,71.9535,19972.0
2024-04-05 13:20:00,72.25,72.29,72.24,72.25,36560.0,71.9535,71.9934,71.9436,71.9535,36560.0
2024-04-05 13:25:00,72.25,72.27,72.16,72.25,31993.0,71.9535,71.9735,71.8639,71.9535,31993.0
2024-04-05 13:30:00,72.23,72.45,72.23,72.45,92338.0,71.9336,72.1527,71.9336,72.1527,92338.0
2024-04-05 13:35:00,72.45,72.57,72.41,72.48,81378.0,72.1527,72.2722,72.1129,72.1826,81378.0
2024-04-05 13:40:00,72.49,72.53,72.31,72.38,62914.0,72.1926,72.2324,72.0133,72.083,62914.0
2024-04-05 13:45:00,72.36,72.42,72.27,72.38,28772.0,72.0631,72.1228,71.9735,72.083,28772.0
2024-04-05 13:50:00,72.38,72.48,72.28,72.31,35843.0,72.083,72.1826,71.9834,72.0133,35843.0
2024-04-05 13:55:00,72.32,72.34,72.02,72.07,66387.0,72.0233,72.0432,71.7245,71.7743,66387.0
2024-04-05 14:00:00,72.02,72.07,71.74,72.01,46754.0,71.7245,71.7743,71.4456,71.7145,46754.0
2024-04-05 14:05:00,72.0,72.2,71.99,72.09,125664.0,71.7046,71.9037,71.6946,71.7942,125664.0
2024-04-05 14:10:00,72.06,72.31,72.06,72.12,37143.0,71.7643,72.0133,71.7643,71.8241,37143.0
2024-04-05 14:15:00,72.13,72.19,72.05,72.08,51567.0,71.834,71.8938,71.7544,71.7842,51567.0
2024-04-05 14:20:00,72.08,72.24,71.93,71.93,66531.0,71.7842,71.9436,71.6349,71.6349,66531.0
2024-04-05 14:25:00,71.94,72.07,71.85,71.85,51632.0,71.6448,71.7743,71.5552,71.5552,51632.0
2024-04-05 14:30:00,71.86,72.04,71.86,71.99,35349.0,71.5651,71.7444,71.5651,71.6946,35349.0
2024-04-05 14:35:00,71.99,72.15,71.93,72.03,29827.0,71.6946,71.8539,71.6349,71.7344,29827.0
2024-04-05 14:40:00,72.05,72.1,71.87,71.98,33627.0,71.7544,71.8042,71.5751,71.6846,33627.0
2024-04-05 14:45:00,71.98,72.0,71.79,71.84,21894.0,71.6846,71.7046,71.4954,71.5452,21894.0
2024-04-05 14:50:00,71.88,72.0,71.75,71.84,31700.0,71.5851,71.7046,71.4556,71.5452,31700.0
2024-04-05 14:55:00,71.84,71.88,71.7,71.84,42063.0,71.5452,71.5851,71.4058,71.5452,42063.0
2024-04-05 15:00:00,71.82,71.9,71.71,71.9,44152.0,71.5253,71.605,71.4158,71.605,44152.0
2024-04-05 15:05:00,71.92,72.01,71.84,71.95,41788.0,71.6249,71.7145,71.5452,71.6548,41788.0
2024-04-05 15:10:00,71.94,72.12,71.93,72.11,49129.0,71.6448,71.8241,71.6349,71.8141,49129.0
2024-04-05 15:15:00,72.11,72.13,71.97,72.08,35634.0,71.8141,71.834,71.6747,71.7842,35634.0
2024-04-05 15:20:00,72.08,72.1,71.99,72.09,67064.0,71.7842,71.8042,71.6946,71.7942,67064.0
2024-04-05 15:25:00,72.08,72.14,71.97,72.12,111868.0,71.7842,71.844,71.6747,71.8241,111868.0
2024-04-05 15:30:00,72.12,72.31,72.05,72.31,88753.0,71.8241,72.0133,71.7544,72.0133,88753.0
2024-04-05 15:35:00,72.31,72.33,72.16,72.21,77985.0,72.0133,72.0332,71.8639,71.9137,77985.0
2024-04-05 15:40:00,72.21,72.22,72.12,72.2,95258.0,71.9137,71.9237,71.8241,71.9037,95258.0
2024-04-05 15:45:00,72.2,72.38,72.17,72.26,84101.0,71.9037,72.083,71.8739,71.9635,84101.0
2024-04-05 15:50:00,72.26,72.47,72.12,72.45,311182.0,71.9635,72.1726,71.8241,72.1527,311182.0
2024-04-05 15:55:00,72.44,72.72,72.42,72.65,676978.0,72.1428,72.4216,72.1228,72.3519,676978.0
2024-04-08 09:30:00,73.14,73.61,72.38,72.52,395989.0,72.8399,73.308,72.083,72.2224,395989.0
2024-04-08 09:35:00,72.56,72.78,72.03,72.05,160186.0,72.2623,72.4814,71.7344,71.7544,160186.0
2024-04-08 09:40:00,72.04,72.21,71.84,71.97,159611.0,71.7444,71.9137,71.5452,71.6747,159611.0
2024-04-08 09:45:00,71.98,72.17,71.67,71.7,179786.0,71.6846,71.8739,71.3759,71.4058,179786.0
2024-04-08 09:50:00,71.69,71.86,71.42,71.51,191507.0,71.3958,71.5651,71.1269,71.2166,191507.0
2024-04-08 09:55:00,71.53,71.78,71.36,71.77,101902.0,71.2365,71.4855,71.0672,71.4755,101902.0
2024-04-08 10:00:00,71.76,72.32,71.71,72.27,125580.0,71.4655,72.0233,71.4158,71.9735,125580.0
2024-04-08 10:05:00,72.27,72.38,71.96,72.2,88336.0,71.9735,72.083,71.6647,71.9037,88336.0
2024-04-08 10:10:00,72.22,72.57,72.22,72.41,79238.0,71.9237,72.2722,71.9237,72.1129,79238.0
2024-04-08 10:15:00,72.41,72.58,72.24,72.32,44414.0,72.1129,72.2822,71.9436,72.0233,44414.0
2024-04-08 10:20:00,72.34,72.45,72.23,72.36,56669.0,72.0432,72.1527,71.9336,72.0631,56669.0
2024-04-08 10:25:00,72.37,72.52,72.32,72.5,74273.0,72.073,72.2224,72.0233,72.2025,74273.0
2024-04-08 10:30:00,72.52,72.97,72.5,72.8,77598.0,72.2224,72.6706,72.2025,72.5013,77598.0
2024-04-08 10:35:00,72.8,72.98,72.64,72.64,60859.0,72.5013,72.6805,72.3419,72.3419,60859.0
2024-04-08 10:40:00,72.66,72.66,72.45,72.61,80707.0,72.3619,72.3619,72.1527,72.3121,80707.0
2024-04-08 10:45:00,72.6,72.75,72.52,72.73,30772.0,72.3021,72.4515,72.2224,72.4316,30772.0
2024-04-08 10:50:00,72.74,72.94,72.7,72.74,59528.0,72.4415,72.6407,72.4017,72.4415,59528.0
2024-04-08 10:55:00,72.76,72.76,72.53,72.61,31495.0,72.4614,72.4614,72.2324,72.3121,31495.0
2024-04-08 11:00:00,72.62,72.69,72.31,72.44,41340.0,72.322,72.3917,72.0133,72.1428,41340.0
2024-04-08 11:05:00,72.44,72.61,72.4,72.55,33234.0,72.1428,72.3121,72.1029,72.2523,33234.0
2024-04-08 11:10:00,72.57,72.62,72.5,72.55,26394.0,72.2722,72.322,72.2025,72.2523,26394.0
2024-04-08 11:15:00,72.57,72.59,72.47,72.47,24042.0,72.2722,72.2921,72.1726,72.1726,24042.0
2024-04-08 11:20:00,72.46,72.55,72.36,72.51,35182.0,72.1627,72.2523,72.0631,72.2125,35182.0
2024-04-08 11:25:00,72.52,72.52,72.2,72.36,57892.0,72.2224,72.2224,71.9037,72.0631,57892.0
2024-04-08 11:30:00,72.36,72.49,72.23,72.46,26711.0,72.0631,72.1926,71.9336,72.1627,26711.0
2024-04-08 11:35:00,72.47,72.5,72.14,72.34,47820.0,72.1726,72.2025,71.844,72.0432,47820.0
2024-04-08 11:40:00,72.33,72.45,72.28,72.37,35271.0,72.0332,72.1527,71.9834,72.073,35271.0
2024-04-08 11:45:00,72.34,72.34,72.16,72.29,35379.0,72.0432,72.0432,71.8639,71.9934,35379.0
2024-04-08 11:50:00,72.27,72.38,72.25,72.28,27681.0,71.9735,72.083,71.9535,71.9834,27681.0
2024-04-08 11:55:00,72.27,72.27,71.98,72.06,56817.0,71.9735,71.9735,71.6846,71.7643,56817.0
2024-04-08 12:00:00,72.06,72.13,71.97,72.06,48906.0,71.7643,71.834,71.6747,71.7643,48906.0
2024-04-08 12:05:00,72.06,72.16,71.95,72.08,42334.0,71.7643,71.8639,71.6548,71.7842,42334.0
2024-04-08 12:10:00,72.07,72.11,71.96,72.02,31946.0,71.7743,71.8141,71.6647,71.7245,31946.0
2024-04-08 12:15:00,72.03,72.07,71.9,71.91,40734.0,71.7344,71.7743,71.605,71.6149,40734.0
2024-04-08 12:20:00,71.91,71.92,71.66,71.67,57826.0,71.6149,71.6249,71.366,71.3759,57826.0
2024-04-08 12:25:00,71.67,71.83,71.66,71.79,34417.0,71.3759,71.5353,71.366,71.4954,34417.0
2024-04-08 12:30:00,71.78,71.92,71.74,71.91,43152.0,71.4855,71.6249,71.4456,71.6149,43152.0
2024-04-08 12:35:00,71.89,71.94,71.8,71.83,35535.0,71.595,71.6448,71.5054,71.5353,35535.0
2024-04-08 12:40:00,71.83,71.98,71.82,71.89,93571.0,71.5353,71.6846,71.5253,71.595,93571.0
2024-04-08 12:45:00,71.89,71.95,71.84,71.87,41781.0,71.595,71.6548,71.5452,71.5751,41781.0
2024-04-08 12:50:00,71.86,71.91,71.81,71.85,37300.0,71.5651,71.6149,71.5153,71.5552,37300.0
2024-04-08 12:55:00,71.84,71.95,71.81,71.92,32601.0,71.5452,71.6548,71.5153,71.6249,32601.0
2024-04-08 13:00:00,71.93,71.95,71.77,71.77,48760.0,71.6349,71.6548,71.4755,71.4755,48760.0
2024-04-08 13:05:00,71.78,71.81,71.73,71.78,36810.0,71.4855,71.5153,71.4357,71.4855,36810.0
2024-04-08 13:10:00,71.76,71.81,71.67,71.77,40624.0,71.4655,71.5153,71.3759,71.4755,40624.0
2024-04-08 13:15:00,71.76,71.79,71.68,71.78,57111.0,71.4655,71.4954,71.3859,71.4855,57111.0
2024-04-08 13:20:00,71.79,71.86,71.77,71.82,44291.0,71.4954,71.5651,71.4755,71.5253,44291.0
2024-04-08 13:25:00,71.83,72.02,71.76,72.02,45794.0,71.5353,71.7245,71.4655,71.7245,45794.0
2024-04-08 13:30:00,72.02,72.11,71.96,71.96,40625.0,71.7245,71.8141,71.6647,71.6647,40625.0
2024-04-08 13:35:00,71.97,72.03,71.85,71.93,81098.0,71.6747,71.7344,71.5552,71.6349,81098.0
2024-04-08 13:40:00,71.92,71.94,71.79,71.83,47064.0,71.6249,71.6448,71.4954,71.5353,47064.0
2024-04-08 13:45:00,71.82,71.83,71.71,71.76,39305.0,71.5253,71.5353,71.4158,71.4655,39305.0
2024-04-08 13:50:00,71.75,71.79,71.72,71.76,39438.0,71.4556,71.4954,71.4257,71.4655,39438.0
2024-04-08 13:55:00,71.76,71.86,71.76,71.85,30064.0,71.4655,71.5651,71.4655,71.5552,30064.0
2024-04-08 14:00:00,71.85,71.89,71.81,71.85,31770.0,71.5552,71.595,71.5153,71.5552,31770.0
2024-04-08 14:05:00,71.86,71.93,71.85,71.93,23870.0,71.5651,71.6349,71.5552,71.6349,23870.0
2024-04-08 14:10:00,71.92,71.94,71.89,71.91,29039.0,71.6249,71.6448,71.595,71.6149,29039.0
2024-04-08 14:15:00,71.9,71.96,71.88,71.91,26986.0,71.605,71.6647,71.5851,71.6149,26986.0
2024-04-08 14:20:00,71.9,71.94,71.78,71.79,131144.0,71.605,71.6448,71.4855,71.4954,131144.0
2024-04-08 14:25:00,71.79,71.93,71.77,71.89,41387.0,71.4954,71.6349,71.4755,71.595,41387.0
2024-04-08 14:30:00,71.88,71.88,71.8,71.83,31670.0,71.5851,71.5851,71.5054,71.5353,31670.0
2024-04-08 14:35:00,71.82,71.9,71.81,71.82,29414.0,71.5253,71.605,71.5153,71.5253,29414.0
2024-04-08 14:40:00,71.81,71.85,71.73,71.84,25696.0,71.5153,71.5552,71.4357,71.5452,25696.0
2024-04-08 14:45:00,71.85,71.85,71.7,71.71,58612.0,71.5552,71.5552,71.4058,71.4158,58612.0
2024-04-08 14:50:00,71.72,71.85,71.7,71.84,42756.0,71.4257,71.5552,71.4058,71.5452,42756.0
2024-04-08 14:55:00,71.84,71.92,71.79,71.9,43241.0,71.5452,71.6249,71.4954,71.605,43241.0
2024-04-08 15:00:00,71.92,71.93,71.76,71.78,43839.0,71.6249,71.6349,71.4655,71.4855,43839.0
2024-04-08 15:05:00,71.78,71.81,71.66,71.71,68457.0,71.4855,71.5153,71.366,71.4158,68457.0
2024-04-08 15:10:00,71.72,71.8,71.71,71.72,23698.0,71.4257,71.5054,71.4158,71.4257,23698.0
2024-04-08 15:15:00,71.72,71.74,71.66,71.69,32811.0,71.4257,71.4456,71.366,71.3958,32811.0
2024-04-08 15:20:00,71.69,71.72,71.53,71.55,46887.0,71.3958,71.4257,71.2365,71.2564,46887.0
2024-04-08 15:25:00,71.54,71.54,71.45,71.51,93564.0,71.2465,71.2465,71.1568,71.2166,93564.0
2024-04-08 15:30:00,71.5,71.66,71.43,71.64,76633.0,71.2066,71.366,71.1369,71.346,76633.0
2024-04-08 15:35:00,71.66,71.77,71.59,71.61,87339.0,71.366,71.4755,71.2962,71.3162,87339.0
2024-04-08 15:40:00,71.61,71.67,71.53,71.62,90927.0,71.3162,71.3759,71.2365,71.3261,90927.0
2024-04-08 15:45:00,71.61,71.71,71.61,71.7,111965.0,71.3162,71.4158,71.3162,71.4058,111965.0
2024-04-08 15:50:00,71.7,71.84,71.68,71.82,275050.0,71.4058,71.5452,71.3859,71.5253,275050.0
2024-04-08 15:55:00,71.82,71.93,71.76,71.93,724955.0,71.5253,71.6349,71.4655,71.6349,724955.0
2024-04-09 09:30:00,73.27,73.6,72.85,72.86,394994.0,72.9694,73.298,72.5511,72.561,394994.0
2024-04-09 09:35:00,72.8,73.55,72.67,73.45,214272.0,72.5013,73.2482,72.3718,73.1486,214272.0
2024-04-09 09:40:00,73.48,74.08,73.31,73.52,242849.0,73.1785,73.776,73.0092,73.2183,242849.0
2024-04-09 09:45:00,73.52,73.85,72.95,72.97,170985.0,73.2183,73.547,72.6507,72.6706,170985.0
2024-04-09 09:50:00,72.99,73.18,72.8,73.03,98305.0,72.6905,72.8797,72.5013,72.7303,98305.0
2024-04-09 09:55:00,73.0,73.08,72.64,72.8,56128.0,72.7005,72.7801,72.3419,72.5013,56128.0
2024-04-09 10:00:00,72.81,73.03,72.68,72.85,57217.0,72.5112,72.7303,72.3818,72.5511,57217.0
2024-04-09 10:05:00,72.85,72.86,72.61,72.65,81246.0,72.5511,72.561,72.3121,72.3519,81246.0
2024-04-09 10:10:00,72.63,72.87,72.49,72.85,77680.0,72.332,72.571,72.1926,72.5511,77680.0
2024-04-09 10:15:00,72.86,73.02,72.71,72.82,74031.0,72.561,72.7204,72.4117,72.5212,74031.0
2024-04-09 10:20:00,72.84,73.02,72.8,72.91,91298.0,72.5411,72.7204,72.5013,72.6108,91298.0
2024-04-09 10:25:00,72.91,72.93,72.25,72.34,137202.0,72.6108,72.6307,71.9535,72.0432,137202.0
2024-04-09 10:30:00,72.36,72.36,71.8,72.09,128604.0,72.0631,72.0631,71.5054,71.7942,128604.0
2024-04-09 10:35:00,72.13,72.49,71.98,72.4,81490.0,71.834,72.1926,71.6846,72.1029,81490.0
2024-04-09 10:40:00,72.42,72.55,71.97,72.14,134591.0,72.1228,72.2523,71.6747,71.844,134591.0
2024-04-09 10:45:00,72.15,72.43,72.15,72.31,71898.0,71.8539,72.1328,71.8539,72.0133,71898.0
2024-04-09 10:50:00,72.36,72.4,71.96,72.06,66301.0,72.0631,72.1029,71.6647,71.7643,66301.0
2024-04-09 10:55:00,72.01,72.4,72.01,72.39,97452.0,71.7145,72.1029,71.7145,72.093,97452.0
2024-04-09 11:00:00,72.34,72.62,72.24,72.55,80375.0,72.0432,72.322,71.9436,72.2523,80375.0
2024-04-09 11:05:00,72.53,72.8,72.5,72.73,62925.0,72.2324,72.5013,72.2025,72.4316,62925.0
2024-04-09 11:10:00,72.72,72.83,72.59,72.75,60822.0,72.4216,72.5312,72.2921,72.4515,60822.0
2024-04-09 11:15:00,72.76,72.97,72.76,72.9,36145.0,72.4614,72.6706,72.4614,72.6009,36145.0
2024-04-09 11:20:00,72.89,72.9,72.72,72.81,53038.0,72.5909,72.6009,72.4216,72.5112,53038.0
2024-04-09 11:25:00,72.81,72.84,72.56,72.7,63974.0,72.5112,72.5411,72.2623,72.4017,63974.0
2024-04-09 11:30:00,72.69,72.75,72.53,72.53,43018.0,72.3917,72.4515,72.2324,72.2324,43018.0
2024-04-09 11:35:00,72.55,72.69,72.48,72.59,55198.0,72.2523,72.3917,72.1826,72.2921,55198.0
2024-04-09 11:40:00,72.61,72.84,72.58,72.78,27483.0,72.3121,72.5411,72.2822,72.4814,27483.0
2024-04-09 11:45:00,72.79,72.92,72.77,72.92,28826.0,72.4913,72.6208,72.4714,72.6208,28826.0
2024-04-09 11:50:00,72.9,73.01,72.85,72.88,40359.0,72.6009,72.7104,72.5511,72.581,40359.0
2024-04-09 11:55:00,72.91,72.95,72.69,72.72,53493.0,72.6108,72.6507,72.3917,72.4216,53493.0
2024-04-09 12:00:00,72.7,72.78,72.61,72.78,62075.0,72.4017,72.4814,72.3121,72.4814,62075.0
2024-04-09 12:05:00,72.78,73.07,72.78,73.02,35868.0,72.4814,72.7702,72.4814,72.7204,35868.0
2024-04-09 12:10:00,73.02,73.07,72.91,72.98,53721.0,72.7204,72.7702,72.6108,72.6805,53721.0
2024-04-09 12:15:00,72.97,73.09,72.92,72.97,26259.0,72.6706,72.7901,72.6208,72.6706,26259.0
2024-04-09 12:20:00,72.98,73.06,72.95,73.04,30549.0,72.6805,72.7602,72.6507,72.7403,30549.0
2024-04-09 12:25:00,73.03,73.09,72.89,72.95,17469.0,72.7303,72.7901,72.5909,72.6507,17469.0
2024-04-09 12:30:00,72.96,73.07,72.91,73.06,86295.0,72.6606,72.7702,72.6108,72.7602,86295.0
2024-04-09 12:35:00,73.06,73.07,72.95,72.98,39248.0,72.7602,72.7702,72.6507,72.6805,39248.0
2024-04-09 12:40:00,72.96,73.06,72.92,72.97,29330.0,72.6606,72.7602,72.6208,72.6706,29330.0
2024-04-09 12:45:00,72.98,73.06,72.93,73.06,17859.0,72.6805,72.7602,72.6307,72.7602,17859.0
2024-04-09 12:50:00,73.05,73.06,72.82,72.86,52988.0,72.7503,72.7602,72.5212,72.561,52988.0
2024-04-09 12:55:00,72.86,72.92,72.71,72.76,154763.0,72.561,72.6208,72.4117,72.4614,154763.0
2024-04-09 13:00:00,72.75,72.86,72.6,72.8,53366.0,72.4515,72.561,72.3021,72.5013,53366.0
2024-04-09 13:05:00,72.81,72.82,72.71,72.75,19981.0,72.5112,72.5212,72.4117,72.4515,19981.0
2024-04-09 13:10:00,72.74,72.76,72.52,72.64,35972.0,72.4415,72.4614,72.2224,72.3419,35972.0
2024-04-09 13:15:00,72.64,72.72,72.55,72.72,84435.0,72.3419,72.4216,72.2523,72.4216,84435.0
2024-04-09 13:20:00,72.72,72.88,72.67,72.79,46841.0,72.4216,72.581,72.3718,72.4913,46841.0
2024-04-09 13:25:00,72.78,72.93,72.78,72.92,38341.0,72.4814,72.6307,72.4814,72.6208,38341.0
2024-04-09 13:30:00,72.91,73.0,72.9,72.99,42589.0,72.6108,72.7005,72.6009,72.6905,42589.0
2024-04-09 13:35:00,73.0,73.05,72.95,72.98,62075.0,72.7005,72.7503,72.6507,72.6805,62075.0
2024-04-09 13:40:00,72.99,73.05,72.69,72.73,65495.0,72.6905,72.7503,72.3917,72.4316,65495.0
2024-04-09 13:45:00,72.73,72.75,72.52,72.54,46092.0,72.4316,72.4515,72.2224,72.2423,46092.0
2024-04-09 13:50:00,72.52,72.67,72.52,72.62,60255.0,72.2224,72.3718,72.2224,72.322,60255.0
2024-04-09 13:55:00,72.62,72.7,72.59,72.65,25147.0,72.322,72.4017,72.2921,72.3519,25147.0
2024-04-09 14:00:00,72.63,72.7,72.53,72.7,73088.0,72.332,72.4017,72.2324,72.4017,73088.0
2024-04-09 14:05:00,72.69,72.8,72.65,72.77,65167.0,72.3917,72.5013,72.3519,72.4714,65167.0
2024-04-09 14:10:00,72.78,72.8,72.7,72.77,29723.0,72.4814,72.5013,72.4017,72.4714,29723.0
2024-04-09 14:15:00,72.77,72.92,72.77,72.82,133436.0,72.4714,72.6208,72.4714,72.5212,133436.0
2024-04-09 14:20:00,72.81,72.91,72.73,72.85,60258.0,72.5112,72.6108,72.4316,72.5511,60258.0
2024-04-09 14:25:00,72.85,73.03,72.85,72.9,77147.0,72.5511,72.7303,72.5511,72.6009,77147.0
2024-04-09 14:30:00,72.9,73.03,72.76,72.78,79856.0,72.6009,72.7303,72.4614,72.4814,79856.0
2024-04-09 14:35:00,72.78,73.01,72.73,72.9,98513.0,72.4814,72.7104,72.4316,72.6009,98513.0
2024-04-09 14:40:00,72.9,72.91,72.74,72.8,56270.0,72.6009,72.6108,72.4415,72.5013,56270.0
2024-04-09 14:45:00,72.81,72.84,72.72,72.75,44626.0,72.5112,72.5411,72.4216,72.4515,44626.0
2024-04-09 14:50:00,72.73,72.97,72.72,72.95,39675.0,72.4316,72.6706,72.4216,72.6507,39675.0
2024-04-09 14:55:00,72.94,73.09,72.89,72.97,57552.0,72.6407,72.7901,72.5909,72.6706,57552.0
2024-04-09 15:00:00,72.97,72.97,72.74,72.87,60058.0,72.6706,72.6706,72.4415,72.571,60058.0
2024-04-09 15:05:00,72.88,72.9,72.71,72.73,75154.0,72.581,72.6009,72.4117,72.4316,75154.0
2024-04-09 15:10:00,72.73,72.88,72.65,72.85,102421.0,72.4316,72.581,72.3519,72.5511,102421.0
2024-04-09 15:15:00,72.84,73.03,72.83,73.03,73044.0,72.5411,72.7303,72.5312,72.7303,73044.0
2024-04-09 15:20:00,73.02,73.12,72.99,73.08,59831.0,72.7204,72.82,72.6905,72.7801,59831.0
2024-04-09 15:25:00,73.08,73.33,73.06,73.31,107820.0,72.7801,73.0291,72.7602,73.0092,107820.0
2024-04-09 15:30:00,73.31,73.49,73.15,73.17,95235.0,73.0092,73.1885,72.8498,72.8698,95235.0
2024-04-09 15:35:00,73.18,73.27,73.03,73.03,96775.0,72.8797,72.9694,72.7303,72.7303,96775.0
2024-04-09 15:40:00,73.05,73.18,72.97,73.15,128241.0,72.7503,72.8797,72.6706,72.8498,128241.0
2024-04-09 15:45:00,73.15,73.17,73.02,73.08,114519.0,72.8498,72.8698,72.7204,72.7801,114519.0
2024-04-09 15:50:00,73.08,73.19,72.92,73.15,268377.0,72.7801,72.8897,72.6208,72.8498,268377.0
2024-04-09 15:55:00,73.16,73.44,73.14,73.43,788131.0,72.8598,73.1387,72.8399,73.1287,788131.0
2024-04-10 09:30:00,72.2,73.62,72.16,73.6,493828.0,71.9037,73.3179,71.8639,73.298,493828.0
2024-04-10 09:35:00,73.61,74.06,73.38,73.4,346662.0,73.308,73.7561,73.0789,73.0988,346662.0
2024-04-10 09:40:00,73.37,73.59,72.97,73.5,225120.0,73.0689,73.288,72.6706,73.1984,225120.0
2024-04-10 09:45:00,73.47,73.49,72.88,73.2,118993.0,73.1685,73.1885,72.581,72.8996,118993.0
2024-04-10 09:50:00,73.26,73.73,73.17,73.66,147148.0,72.9594,73.4275,72.8698,73.3578,147148.0
2024-04-10 09:55:00,73.65,73.71,73.3,73.47,80786.0,73.3478,73.4075,72.9992,73.1685,80786.0
2024-04-10 10:00:00,73.47,73.48,72.93,73.11,59657.0,73.1685,73.1785,72.6307,72.81,59657.0
2024-04-10 10:05:00,73.14,73.37,73.01,73.26,61095.0,72.8399,73.0689,72.7104,72.9594,61095.0
2024-04-10 10:10:00,73.24,73.27,72.85,73.07,139393.0,72.9395,72.9694,72.5511,72.7702,139393.0
2024-04-10 10:15:00,73.09,73.25,72.87,73.19,55476.0,72.7901,72.9494,72.571,72.8897,55476.0
2024-04-10 10:20:00,73.12,73.21,72.99,73.06,65051.0,72.82,72.9096,72.6905,72.7602,65051.0
2024-04-10 10:25:00,73.08,73.23,72.9,73.16,53595.0,72.7801,72.9295,72.6009,72.8598,53595.0
2024-04-10 10:30:00,73.14,73.35,72.99,73.2,72643.0,72.8399,73.049,72.6905,72.8996,72643.0
2024-04-10 10:35:00,73.2,73.27,73.02,73.12,73612.0,72.8996,72.9694,72.7204,72.82,73612.0
2024-04-10 10:40:00,73.12,73.16,72.78,72.79,50995.0,72.82,72.8598,72.4814,72.4913,50995.0
2024-04-10 10:45:00,72.8,72.87,72.53,72.62,173511.0,72.5013,72.571,72.2324,72.322,173511.0
2024-04-10 10:50:00,72.62,72.63,72.13,72.13,280939.0,72.322,72.332,71.834,71.834,280939.0
2024-04-10 10:55:00,72.16,72.24,71.99,72.03,140494.0,71.8639,71.9436,71.6946,71.7344,140494.0
2024-04-10 11:00:00,72.04,72.2,71.93,72.09,351843.0,71.7444,71.9037,71.6349,71.7942,351843.0
2024-04-10 11:05:00,72.11,72.15,71.89,71.98,125367.0,71.8141,71.8539,71.595,71.6846,125367.0
2024-04-10 11:10:00,71.94,72.08,71.9,71.98,134769.0,71.6448,71.7842,71.605,71.6846,134769.0
2024-04-10 11:15:00,71.95,71.99,71.77,71.94,311270.0,71.6548,71.6946,71.4755,71.6448,311270.0
2024-04-10 11:20:00,71.95,72.06,71.85,71.98,79477.0,71.6548,71.7643,71.5552,71.6846,79477.0
2024-04-10 11:25:00,71.99,72.11,71.96,72.09,55949.0,71.6946,71.8141,71.6647,71.7942,55949.0
2024-04-10 11:30:00,72.11,72.11,71.85,72.06,252236.0,71.8141,71.8141,71.5552,71.7643,252236.0
2024-04-10 11:35:00,72.05,72.06,71.9,71.95,39366.0,71.7544,71.7643,71.605,71.6548,39366.0
2024-04-10 11:40:00,71.95,71.97,71.83,71.85,101532.0,71.6548,71.6747,71.5353,71.5552,101532.0
2024-04-10 11:45:00,71.86,71.86,71.7,71.7,31769.0,71.5651,71.5651,71.4058,71.4058,31769.0
2024-04-10 11:50:00,71.68,71.8,71.58,71.68,534528.0,71.3859,71.5054,71.2863,71.3859,534528.0
2024-04-10 11:55:00,71.68,71.76,71.63,71.66,44287.0,71.3859,71.4655,71.3361,71.366,44287.0
2024-04-10 12:00:00,71.67,71.67,71.56,71.6,34983.0,71.3759,71.3759,71.2664,71.3062,34983.0
2024-04-10 12:05:00,71.61,71.64,71.44,71.45,87250.0,71.3162,71.346,71.1469,71.1568,87250.0
2024-04-10 12:10:00,71.47,71.49,71.16,71.19,69722.0,71.1767,71.1967,70.868,70.8979,69722.0
2024-04-10 12:15:00,71.19,71.27,71.13,71.13,57872.0,70.8979,70.9776,70.8381,70.8381,57872.0
2024-04-10 12:20:00,71.14,71.18,71.02,71.15,90525.0,70.8481,70.8879,70.7286,70.8581,90525.0
2024-04-10 12:25:00,71.15,71.37,71.13,71.27,237368.0,70.8581,71.0772,70.8381,70.9776,237368.0
2024-04-10 12:30:00,71.29,71.35,71.25,71.31,39945.0,70.9975,71.0572,70.9576,71.0174,39945.0
2024-04-10 12:35:00,71.31,71.52,71.31,71.37,94825.0,71.0174,71.2265,71.0174,71.0772,94825.0
2024-04-10 12:40:00,71.36,71.36,71.18,71.19,54555.0,71.0672,71.0672,70.8879,70.8979,54555.0
2024-04-10 12:45:00,71.19,71.28,71.18,71.26,53514.0,70.8979,70.9875,70.8879,70.9676,53514.0
2024-04-10 12:50:00,71.27,71.28,71.16,71.26,35679.0,70.9776,70.9875,70.868,70.9676,35679.0
2024-04-10 12:55:00,71.25,71.28,71.2,71.2,31757.0,70.9576,70.9875,70.9078,70.9078,31757.0
2024-04-10 13:00:00,71.21,71.36,71.06,71.13,80811.0,70.9178,71.0672,70.7684,70.8381,80811.0
2024-04-10 13:05:00,71.16,71.16,70.91,70.93,119027.0,70.868,70.868,70.619,70.639,119027.0
2024-04-10 13:10:00,70.93,70.95,70.7,70.89,153680.0,70.639,70.6589,70.4099,70.5991,153680.0
2024-04-10 13:15:00,70.88,71.11,70.73,71.07,143657.0,70.5892,70.8182,70.4398,70.7784,143657.0
2024-04-10 13:20:00,71.08,71.32,71.05,71.2,145126.0,70.7883,71.0274,70.7585,70.9078,145126.0
2024-04-10 13:25:00,71.2,71.28,70.93,70.94,71267.0,70.9078,70.9875,70.639,70.6489,71267.0
2024-04-10 13:30:00,70.93,71.03,70.73,70.75,150819.0,70.639,70.7385,70.4398,70.4597,150819.0
2024-04-10 13:35:00,70.76,70.85,70.34,70.57,111241.0,70.4697,70.5593,70.0514,70.2804,111241.0
2024-04-10 13:40:00,70.57,70.87,70.55,70.64,45418.0,70.2804,70.5792,70.2605,70.3501,45418.0
2024-04-10 13:45:00,70.64,70.74,70.57,70.71,41795.0,70.3501,70.4497,70.2804,70.4199,41795.0
2024-04-10 13:50:00,70.71,70.77,70.58,70.66,28564.0,70.4199,70.4796,70.2904,70.3701,28564.0
2024-04-10 13:55:00,70.66,71.01,70.59,70.84,96210.0,70.3701,70.7186,70.3004,70.5493,96210.0
2024-04-10 14:00:00,70.86,71.18,70.74,71.15,91966.0,70.5692,70.8879,70.4497,70.8581,91966.0
2024-04-10 14:05:00,71.15,71.15,70.74,70.84,44767.0,70.8581,70.8581,70.4497,70.5493,44767.0
2024-04-10 14:10:00,70.85,71.01,70.81,70.86,36328.0,70.5593,70.7186,70.5194,70.5692,36328.0
2024-04-10 14:15:00,70.87,70.95,70.63,70.73,59928.0,70.5792,70.6589,70.3402,70.4398,59928.0
2024-04-10 14:20:00,70.76,70.87,70.73,70.77,69490.0,70.4697,70.5792,70.4398,70.4796,69490.0
2024-04-10 14:25:00,70.8,70.96,70.74,70.75,31665.0,70.5095,70.6688,70.4497,70.4597,31665.0
2024-04-10 14:30:00,70.72,70.79,70.64,70.73,28759.0,70.4298,70.4995,70.3501,70.4398,28759.0
2024-04-10 14:35:00,70.71,71.08,70.69,71.05,57359.0,70.4199,70.7883,70.3999,70.7585,57359.0
2024-04-10 14:40:00,71.05,71.13,71.0,71.09,55425.0,70.7585,70.8381,70.7087,70.7983,55425.0
2024-04-10 14:45:00,71.08,71.12,71.01,71.07,50514.0,70.7883,70.8282,70.7186,70.7784,50514.0
2024-04-10 14:50:00,71.05,71.13,70.9,71.02,95964.0,70.7585,70.8381,70.6091,70.7286,95964.0
2024-04-10 14:55:00,71.0,71.01,70.84,70.84,38727.0,70.7087,70.7186,70.5493,70.5493,38727.0
2024-04-10 15:00:00,70.83,70.94,70.66,70.67,45605.0,70.5394,70.6489,70.3701,70.38,45605.0
2024-04-10 15:05:00,70.67,70.88,70.64,70.88,35519.0,70.38,70.5892,70.3501,70.5892,35519.0
2024-04-10 15:10:00,70.88,71.12,70.88,71.11,56123.0,70.5892,70.8282,70.5892,70.8182,56123.0
2024-04-10 15:15:00,71.1,71.2,71.04,71.14,75057.0,70.8083,70.9078,70.7485,70.8481,75057.0
2024-04-10 15:20:00,71.15,71.3,71.13,71.27,66677.0,70.8581,71.0074,70.8381,70.9776,66677.0
2024-04-10 15:25:00,71.28,71.41,71.17,71.19,63062.0,70.9875,71.117,70.878,70.8979,63062.0
2024-04-10 15:30:00,71.2,71.2,71.05,71.12,49686.0,70.9078,70.9078,70.7585,70.8282,49686.0
2024-04-10 15:35:00,71.11,71.19,71.04,71.09,52512.0,70.8182,70.8979,70.7485,70.7983,52512.0
2024-04-10 15:40:00,71.09,71.52,71.09,71.51,94700.0,70.7983,71.2265,70.7983,71.2166,94700.0
2024-04-10 15:45:00,71.5,71.64,71.44,71.58,138624.0,71.2066,71.346,71.1469,71.2863,138624.0
2024-04-10 15:50:00,71.57,71.58,71.33,71.44,282479.0,71.2763,71.2863,71.0373,71.1469,282479.0
2024-04-10 15:55:00,71.45,71.55,71.25,71.45,824414.0,71.1568,71.2564,70.9576,71.1568,824414.0
2024-04-11 09:30:00,72.23,72.28,71.35,71.8,224699.0,71.994,72.0438,71.1168,71.5654,224699.0
2024-04-11 09:35:00,71.77,71.8,71.29,71.3,108014.0,71.5355,71.5654,71.057,71.067,108014.0
2024-04-11 09:40:00,71.3,71.64,71.23,71.36,76513.0,71.067,71.4059,70.9972,71.1268,76513.0
2024-04-11 09:45:00,71.36,71.61,71.12,71.27,100655.0,71.1268,71.376,70.8876,71.0371,100655.0
2024-04-11 09:50:00,71.3,71.54,71.23,71.48,83850.0,71.067,71.3062,70.9972,71.2464,83850.0
2024-04-11 09:55:00,71.49,71.96,71.49,71.87,167971.0,71.2564,71.7248,71.2564,71.6351,167971.0
2024-04-11 10:00:00,71.84,72.19,71.71,72.16,209229.0,71.6052,71.9541,71.4757,71.9242,209229.0
2024-04-11 10:05:00,72.13,74.04,71.87,72.8,1041390.0,71.8943,73.798,71.6351,72.5621,1041390.0
2024-04-11 10:10:00,72.82,73.35,69.56,69.56,1533115.0,72.582,73.1103,69.3327,69.3327,1533115.0
2024-04-11 10:15:00,69.56,70.43,68.56,69.87,1372103.0,69.3327,70.1998,68.336,69.6417,1372103.0
2024-04-11 10:20:00,69.89,72.71,69.45,70.9,2072579.0,69.6616,72.4724,69.223,70.6683,2072579.0
2024-04-11 10:25:00,70.9,71.18,70.05,70.79,508410.0,70.6683,70.9474,69.8211,70.5587,508410.0
2024-04-11 10:30:00,70.81,71.01,70.21,70.36,292440.0,70.5786,70.7779,69.9806,70.1301,292440.0
2024-04-11 10:35:00,70.36,71.0,70.13,70.84,264749.0,70.1301,70.768,69.9008,70.6085,264749.0
2024-04-11 10:40:00,70.84,71.0,70.61,70.74,143323.0,70.6085,70.768,70.3793,70.5088,143323.0
2024-04-11 10:45:00,70.76,71.18,70.76,71.06,152351.0,70.5288,70.9474,70.5288,70.8278,152351.0
2024-04-11 10:50:00,71.06,71.11,70.79,70.89,139128.0,70.8278,70.8776,70.5587,70.6583,139128.0
2024-04-11 10:55:00,70.88,71.02,70.57,70.71,124157.0,70.6484,70.7879,70.3394,70.4789,124157.0
2024-04-11 11:00:00,70.71,71.02,70.57,70.96,164532.0,70.4789,70.7879,70.3394,70.7281,164532.0
2024-04-11 11:05:00,70.95,71.34,70.79,70.99,151197.0,70.7181,71.1069,70.5587,70.758,151197.0
2024-04-11 11:10:00,70.98,71.05,70.76,70.84,113329.0,70.748,70.8178,70.5288,70.6085,113329.0
2024-04-11 11:15:00,70.86,70.93,70.57,70.61,112910.0,70.6284,70.6982,70.3394,70.3793,112910.0
2024-04-11 11:20:00,70.61,70.71,70.35,70.39,202176.0,70.3793,70.4789,70.1201,70.16,202176.0
2024-04-11 11:25:00,70.4,70.56,70.32,70.35,148367.0,70.1699,70.3294,70.0902,70.1201,148367.0
2024-04-11 11:30:00,70.36,70.51,70.3,70.35,191075.0,70.1301,70.2796,70.0703,70.1201,191075.0
2024-04-11 11:35:00,70.35,70.38,70.04,70.08,126998.0,70.1201,70.15,69.8111,69.851,126998.0
2024-04-11 11:40:00,70.08,70.22,69.89,69.97,253889.0,69.851,69.9905,69.6616,69.7413,253889.0
2024-04-11 11:45:00,69.98,70.05,69.68,69.74,237516.0,69.7513,69.8211,69.4523,69.5121,237516.0
2024-04-11 11:50:00,69.74,69.93,69.61,69.81,119162.0,69.5121,69.7015,69.3825,69.5819,119162.0
2024-04-11 11:55:00,69.82,70.07,69.79,70.02,202191.0,69.5918,69.841,69.5619,69.7912,202191.0
2024-04-11 12:00:00,70.03,70.17,69.74,69.74,218274.0,69.8011,69.9407,69.5121,69.5121,218274.0
2024-04-11 12:05:00,69.75,69.93,69.44,69.47,303136.0,69.5221,69.7015,69.2131,69.243,303136.0
2024-04-11 12:10:00,69.48,69.55,69.02,69.09,421408.0,69.2529,69.3227,68.7944,68.8642,421408.0
2024-04-11 12:15:00,69.07,69.09,68.8,68.87,313306.0,68.8443,68.8642,68.5752,68.6449,313306.0
2024-04-11 12:20:00,68.85,68.98,68.64,68.93,253065.0,68.625,68.7546,68.4157,68.7047,253065.0
2024-04-11 12:25:00,68.92,69.33,68.88,69.23,214152.0,68.6948,69.1034,68.6549,69.0038,214152.0
2024-04-11 12:30:00,69.24,69.64,69.11,69.6,239007.0,69.0137,69.4124,68.8842,69.3726,239007.0
2024-04-11 12:35:00,69.56,69.6,69.28,69.42,104522.0,69.3327,69.3726,69.0536,69.1931,104522.0
2024-04-11 12:40:00,69.44,69.44,69.26,69.36,92487.0,69.2131,69.2131,69.0337,69.1333,92487.0
2024-04-11 12:45:00,69.37,69.46,69.14,69.37,191759.0,69.1433,69.233,68.9141,69.1433,191759.0
2024-04-11 12:50:00,69.39,69.46,69.28,69.38,99279.0,69.1632,69.233,69.0536,69.1533,99279.0
2024-04-11 12:55:00,69.38,69.39,69.19,69.31,106550.0,69.1533,69.1632,68.9639,69.0835,106550.0
2024-04-11 13:00:00,69.31,69.71,69.17,69.7,288540.0,69.0835,69.4822,68.944,69.4722,288540.0
2024-04-11 13:05:00,69.67,69.91,69.64,69.77,125088.0,69.4423,69.6815,69.4124,69.542,125088.0
2024-04-11 13:10:00,69.76,70.04,69.72,69.99,127088.0,69.532,69.8111,69.4922,69.7613,127088.0
2024-04-11 13:15:00,70.0,70.12,69.85,70.11,109094.0,69.7712,69.8909,69.6217,69.8809,109094.0
2024-04-11 13:20:00,70.12,70.27,70.06,70.21,162736.0,69.8909,70.0404,69.8311,69.9806,162736.0
2024-04-11 13:25:00,70.23,70.3,70.02,70.04,140089.0,70.0005,70.0703,69.7912,69.8111,140089.0
2024-04-11 13:30:00,70.04,70.11,69.94,70.01,180212.0,69.8111,69.8809,69.7114,69.7812,180212.0
2024-04-11 13:35:00,70.01,70.04,69.88,69.89,98123.0,69.7812,69.8111,69.6516,69.6616,98123.0
2024-04-11 13:40:00,69.91,70.32,69.91,70.28,113862.0,69.6815,70.0902,69.6815,70.0503,113862.0
2024-04-11 13:45:00,70.28,70.36,70.15,70.35,108290.0,70.0503,70.1301,69.9208,70.1201,108290.0
2024-04-11 13:50:00,70.34,70.51,70.3,70.37,141140.0,70.1101,70.2796,70.0703,70.14,141140.0
2024-04-11 13:55:00,70.35,70.48,70.34,70.47,32858.0,70.1201,70.2497,70.1101,70.2397,32858.0
2024-04-11 14:00:00,70.47,70.5,70.34,70.4,66158.0,70.2397,70.2696,70.1101,70.1699,66158.0
2024-04-11 14:05:00,70.4,70.66,70.4,70.66,85173.0,70.1699,70.4291,70.1699,70.4291,85173.0
2024-04-11 14:10:00,70.67,70.68,70.41,70.41,60449.0,70.4391,70.449,70.1799,70.1799,60449.0
2024-04-11 14:15:00,70.42,70.46,70.35,70.4,95428.0,70.1899,70.2297,70.1201,70.1699,95428.0
2024-04-11 14:20:00,70.39,70.45,70.35,70.43,79089.0,70.16,70.2198,70.1201,70.1998,79089.0
2024-04-11 14:25:00,70.44,70.66,70.42,70.62,134022.0,70.2098,70.4291,70.1899,70.3892,134022.0
2024-04-11 14:30:00,70.62,70.75,70.62,70.7,81501.0,70.3892,70.5188,70.3892,70.469,81501.0
2024-04-11 14:35:00,70.69,70.89,70.6,70.87,86928.0,70.459,70.6583,70.3693,70.6384,86928.0
2024-04-11 14:40:00,70.88,70.9,70.75,70.81,108242.0,70.6484,70.6683,70.5188,70.5786,108242.0
2024-04-11 14:45:00,70.82,70.85,70.64,70.69,80978.0,70.5886,70.6185,70.4092,70.459,80978.0
2024-04-11 14:50:00,70.7,70.72,70.51,70.53,88923.0,70.469,70.4889,70.2796,70.2995,88923.0
2024-04-11 14:55:00,70.52,70.66,70.52,70.62,85936.0,70.2895,70.4291,70.2895,70.3892,85936.0
2024-04-11 15:00:00,70.62,70.76,70.54,70.75,86505.0,70.3892,70.5288,70.3095,70.5188,86505.0
2024-04-11 15:05:00,70.75,71.0,70.75,70.85,120845.0,70.5188,70.768,70.5188,70.6185,120845.0
2024-04-11 15:10:00,70.85,71.19,70.85,71.15,197310.0,70.6185,70.9574,70.6185,70.9175,197310.0
2024-04-11 15:15:00,71.16,71.19,71.02,71.15,129925.0,70.9275,70.9574,70.7879,70.9175,129925.0
2024-04-11 15:20:00,71.16,71.39,71.16,71.39,239971.0,70.9275,71.1567,70.9275,71.1567,239971.0
2024-04-11 15:25:00,71.39,71.5,71.23,71.24,133458.0,71.1567,71.2663,70.9972,71.0072,133458.0
2024-04-11 15:30:00,71.25,71.56,71.21,71.56,212371.0,71.0172,71.3261,70.9773,71.3261,212371.0
2024-04-11 15:35:00,71.56,71.68,71.51,71.61,176326.0,71.3261,71.4458,71.2763,71.376,176326.0
2024-04-11 15:40:00,71.61,71.66,71.52,71.57,150576.0,71.376,71.4258,71.2863,71.3361,150576.0
2024-04-11 15:45:00,71.56,71.6,71.42,71.55,210023.0,71.3261,71.366,71.1866,71.3162,210023.0
2024-04-11 15:50:00,71.56,71.75,71.51,71.55,400478.0,71.3261,71.5155,71.2763,71.3162,400478.0
2024-04-11 15:55:00,71.56,71.68,71.39,71.52,739866.0,71.3261,71.4458,71.1567,71.2863,739866.0
2024-04-12 09:30:00,70.03,70.7,69.9,70.55,571625.0,69.8011,70.469,69.6716,70.3194,571625.0
2024-04-12 09:35:00,70.51,70.94,70.35,70.81,255371.0,70.2796,70.7082,70.1201,70.5786,255371.0
2024-04-12 09:40:00,70.76,71.83,70.72,71.83,188911.0,70.5288,71.5953,70.4889,71.5953,188911.0
2024-04-12 09:45:00,71.85,71.96,71.53,71.67,367809.0,71.6152,71.7248,71.2962,71.4358,367809.0
2024-04-12 09:50:00,71.67,72.32,71.66,72.16,337831.0,71.4358,72.0837,71.4258,71.9242,337831.0
2024-04-12 09:55:00,72.15,72.15,71.72,72.05,223454.0,71.9142,71.9142,71.4856,71.8145,223454.0
2024-04-12 10:00:00,72.09,72.11,71.81,72.09,155200.0,71.8544,71.8744,71.5753,71.8544,155200.0
2024-04-12 10:05:00,72.07,72.12,71.63,71.82,156915.0,71.8345,71.8843,71.3959,71.5853,156915.0
2024-04-12 10:10:00,71.8,71.95,71.54,71.68,198239.0,71.5654,71.7149,71.3062,71.4458,198239.0
2024-04-12 10:15:00,71.69,71.85,71.33,71.78,151246.0,71.4557,71.6152,71.0969,71.5454,151246.0
2024-04-12 10:20:00,71.78,72.07,71.73,71.95,187247.0,71.5454,71.8345,71.4956,71.7149,187247.0
2024-04-12 10:25:00,71.95,72.1,71.84,71.98,103077.0,71.7149,71.8644,71.6052,71.7448,103077.0
2024-04-12 10:30:00,71.98,72.08,71.52,71.54,113900.0,71.7448,71.8444,71.2863,71.3062,113900.0
2024-04-12 10:35:00,71.55,71.68,71.17,71.3,188316.0,71.3162,71.4458,70.9374,71.067,188316.0
2024-04-12 10:40:00,71.29,71.33,71.01,71.32,161176.0,71.057,71.0969,70.7779,71.0869,161176.0
2024-04-12 10:45:00,71.33,71.43,71.13,71.14,109867.0,71.0969,71.1966,70.8976,70.9075,109867.0
2024-04-12 10:50:00,71.13,71.21,70.84,71.05,150387.0,70.8976,70.9773,70.6085,70.8178,150387.0
2024-04-12 10:55:00,71.05,71.11,70.9,70.97,115585.0,70.8178,70.8776,70.6683,70.7381,115585.0
2024-04-12 11:00:00,70.98,71.11,70.89,70.92,115368.0,70.748,70.8776,70.6583,70.6882,115368.0
2024-04-12 11:05:00,70.92,71.11,70.89,70.93,67707.0,70.6882,70.8776,70.6583,70.6982,67707.0
2024-04-12 11:10:00,70.93,70.98,70.87,70.92,79712.0,70.6982,70.748,70.6384,70.6882,79712.0
2024-04-12 11:15:00,70.94,71.13,70.92,71.12,82135.0,70.7082,70.8976,70.6882,70.8876,82135.0
2024-04-12 11:20:00,71.12,71.25,71.06,71.23,82946.0,70.8876,71.0172,70.8278,70.9972,82946.0
2024-04-12 11:25:00,71.24,71.39,71.19,71.36,75707.0,71.0072,71.1567,70.9574,71.1268,75707.0
2024-04-12 11:30:00,71.36,71.42,71.29,71.36,67213.0,71.1268,71.1866,71.057,71.1268,67213.0
2024-04-12 11:35:00,71.36,71.42,71.19,71.21,69353.0,71.1268,71.1866,70.9574,70.9773,69353.0
2024-04-12 11:40:00,71.22,71.41,71.22,71.35,46867.0,70.9873,71.1766,70.9873,71.1168,46867.0
2024-04-12 11:45:00,71.35,71.48,71.29,71.3,53404.0,71.1168,71.2464,71.057,71.067,53404.0
2024-04-12 11:50:00,71.3,71.42,71.22,71.42,61168.0,71.067,71.1866,70.9873,71.1866,61168.0
2024-04-12 11:55:00,71.42,71.45,71.35,71.37,48472.0,71.1866,71.2165,71.1168,71.1368,48472.0
2024-04-12 12:00:00,71.36,71.42,71.33,71.36,105541.0,71.1268,71.1866,71.0969,71.1268,105541.0
2024-04-12 12:05:00,71.35,71.45,71.3,71.3,59702.0,71.1168,71.2165,71.067,71.067,59702.0
2024-04-12 12:10:00,71.3,71.38,71.2,71.38,124418.0,71.067,71.1467,70.9673,71.1467,124418.0
2024-04-12 12:15:00,71.37,71.45,71.16,71.17,92575.0,71.1368,71.2165,70.9275,70.9374,92575.0
2024-04-12 12:20:00,71.18,71.31,71.13,71.31,72674.0,70.9474,71.077,70.8976,71.077,72674.0
2024-04-12 12:25:00,71.32,71.44,71.32,71.35,77090.0,71.0869,71.2065,71.0869,71.1168,77090.0
2024-04-12 12:30:00,71.35,71.44,71.21,71.21,123018.0,71.1168,71.2065,70.9773,70.9773,123018.0
2024-04-12 12:35:00,71.21,71.22,70.88,71.0,86474.0,70.9773,70.9873,70.6484,70.768,86474.0
2024-04-12 12:40:00,71.0,71.06,70.76,70.86,87406.0,70.768,70.8278,70.5288,70.6284,87406.0
2024-04-12 12:45:00,70.86,71.0,70.86,70.92,53865.0,70.6284,70.768,70.6284,70.6882,53865.0
2024-04-12 12:50:00,70.92,71.06,70.92,71.0,54594.0,70.6882,70.8278,70.6882,70.768,54594.0
2024-04-12 12:55:00,71.0,71.06,70.98,70.98,39202.0,70.768,70.8278,70.748,70.748,39202.0
2024-04-12 13:00:00,70.96,71.02,70.85,70.91,61094.0,70.7281,70.7879,70.6185,70.6783,61094.0
2024-04-12 13:05:00,70.92,71.11,70.92,71.02,78852.0,70.6882,70.8776,70.6882,70.7879,78852.0
2024-04-12 13:10:00,71.02,71.1,70.99,71.01,42043.0,70.7879,70.8677,70.758,70.7779,42043.0
2024-04-12 13:15:00,71.01,71.15,70.98,70.98,99109.0,70.7779,70.9175,70.748,70.748,99109.0
2024-04-12 13:20:00,70.99,70.99,70.78,70.81,82481.0,70.758,70.758,70.5487,70.5786,82481.0
2024-04-12 13:25:00,70.81,70.86,70.68,70.78,73657.0,70.5786,70.6284,70.449,70.5487,73657.0
2024-04-12 13:30:00,70.77,70.82,70.7,70.78,62450.0,70.5387,70.5886,70.469,70.5487,62450.0
2024-04-12 13:35:00,70.77,70.78,70.63,70.73,94758.0,70.5387,70.5487,70.3992,70.4989,94758.0
2024-04-12 13:40:00,70.73,70.84,70.69,70.75,57742.0,70.4989,70.6085,70.459,70.5188,57742.0
2024-04-12 13:45:00,70.75,70.98,70.7,70.89,61609.0,70.5188,70.748,70.469,70.6583,61609.0
2024-04-12 13:50:00,70.9,70.98,70.82,70.87,56482.0,70.6683,70.748,70.5886,70.6384,56482.0
2024-04-12 13:55:00,70.87,71.07,70.84,70.84,52884.0,70.6384,70.8378,70.6085,70.6085,52884.0
2024-04-12 14:00:00,70.85,70.94,70.69,70.8,81666.0,70.6185,70.7082,70.459,70.5686,81666.0
2024-04-12 14:05:00,70.81,71.03,70.8,70.94,69045.0,70.5786,70.7979,70.5686,70.7082,69045.0
2024-04-12 14:10:00,70.95,71.01,70.88,70.95,60622.0,70.7181,70.7779,70.6484,70.7181,60622.0
2024-04-12 14:15:00,70.94,71.04,70.91,70.96,48175.0,70.7082,70.8078,70.6783,70.7281,48175.0
2024-04-12 14:20:00,70.96,71.01,70.85,70.86,47909.0,70.7281,70.7779,70.6185,70.6284,47909.0
2024-04-12 14:25:00,70.87,70.88,70.74,70.76,37092.0,70.6384,70.6484,70.5088,70.5288,37092.0
2024-04-12 14:30:00,70.77,70.77,70.56,70.65,53679.0,70.5387,70.5387,70.3294,70.4191,53679.0
2024-04-12 14:35:00,70.64,70.72,70.54,70.65,58929.0,70.4092,70.4889,70.3095,70.4191,58929.0
2024-04-12 14:40:00,70.65,70.76,70.57,70.7,43446.0,70.4191,70.5288,70.3394,70.469,43446.0
2024-04-12 14:45:00,70.68,70.71,70.48,70.51,65743.0,70.449,70.4789,70.2497,70.2796,65743.0
2024-04-12 14:50:00,70.51,70.66,70.51,70.58,41340.0,70.2796,70.4291,70.2796,70.3494,41340.0
2024-04-12 14:55:00,70.58,70.64,70.47,70.47,47857.0,70.3494,70.4092,70.2397,70.2397,47857.0
2024-04-12 15:00:00,70.46,70.55,70.4,70.45,103185.0,70.2297,70.3194,70.1699,70.2198,103185.0
2024-04-12 15:05:00,70.46,70.47,70.25,70.31,92575.0,70.2297,70.2397,70.0204,70.0802,92575.0
2024-04-12 15:10:00,70.32,70.34,70.17,70.28,112044.0,70.0902,70.1101,69.9407,70.0503,112044.0
2024-04-12 15:15:00,70.28,70.34,70.2,70.26,60329.0,70.0503,70.1101,69.9706,70.0304,60329.0
2024-04-12 15:20:00,70.26,70.38,70.21,70.34,92697.0,70.0304,70.15,69.9806,70.1101,92697.0
2024-04-12 15:25:00,70.34,70.35,70.11,70.11,141930.0,70.1101,70.1201,69.8809,69.8809,141930.0
2024-04-12 15:30:00,70.12,70.34,70.11,70.33,207121.0,69.8909,70.1101,69.8809,70.1002,207121.0
2024-04-12 15:35:00,70.32,70.43,70.31,70.35,90097.0,70.0902,70.1998,70.0802,70.1201,90097.0
2024-04-12 15:40:00,70.35,70.6,70.35,70.59,97249.0,70.1201,70.3693,70.1201,70.3593,97249.0
2024-04-12 15:45:00,70.59,70.66,70.52,70.66,100876.0,70.3593,70.4291,70.2895,70.4291,100876.0
2024-04-12 15:50:00,70.66,70.72,70.27,70.36,222697.0,70.4291,70.4889,70.0404,70.1301,222697.0
2024-04-12 15:55:00,70.36,70.36,70.14,70.17,870170.0,70.1301,70.1301,69.9108,69.9407,870170.0
2024-04-15 09:30:00,71.25,71.79,71.03,71.48,317916.0,71.0172,71.5554,70.7979,71.2464,317916.0
2024-04-15 09:35:00,71.47,71.75,71.25,71.36,206774.0,71.2364,71.5155,71.0172,71.1268,206774.0
2024-04-15 09:40:00,71.39,71.63,70.88,70.96,126321.0,71.1567,71.3959,70.6484,70.7281,126321.0
2024-04-15 09:45:00,70.93,71.11,70.77,70.8,121228.0,70.6982,70.8776,70.5387,70.5686,121228.0
2024-04-15 09:50:00,70.81,71.08,70.7,70.92,82967.0,70.5786,70.8477,70.469,70.6882,82967.0
2024-04-15 09:55:00,70.96,70.98,70.7,70.84,81238.0,70.7281,70.748,70.469,70.6085,81238.0
2024-04-15 10:00:00,70.8,71.01,70.56,70.63,65248.0,70.5686,70.7779,70.3294,70.3992,65248.0
2024-04-15 10:05:00,70.64,70.69,70.13,70.14,86931.0,70.4092,70.459,69.9008,69.9108,86931.0
2024-04-15 10:10:00,70.12,70.12,69.78,69.94,213254.0,69.8909,69.8909,69.552,69.7114,213254.0
2024-04-15 10:15:00,69.93,70.13,69.93,70.09,80274.0,69.7015,69.9008,69.7015,69.861,80274.0
2024-04-15 10:20:00,70.08,70.09,69.72,69.91,111961.0,69.851,69.861,69.4922,69.6815,111961.0
2024-04-15 10:25:00,69.91,70.06,69.87,69.97,131448.0,69.6815,69.8311,69.6417,69.7413,131448.0
2024-04-15 10:30:00,69.98,70.21,69.97,70.09,67660.0,69.7513,69.9806,69.7413,69.861,67660.0
2024-04-15 10:35:00,70.1,70.26,70.04,70.14,89197.0,69.8709,70.0304,69.8111,69.9108,89197.0
2024-04-15 10:40:00,70.16,70.3,69.85,69.99,125664.0,69.9307,70.0703,69.6217,69.7613,125664.0
2024-04-15 10:45:00,69.97,70.11,69.82,70.07,78653.0,69.7413,69.8809,69.5918,69.841,78653.0
2024-04-15 10:50:00,70.08,70.08,69.67,69.67,95159.0,69.851,69.851,69.4423,69.4423,95159.0
2024-04-15 10:55:00,69.68,69.84,69.58,69.74,73212.0,69.4523,69.6118,69.3526,69.5121,73212.0
2024-04-15 11:00:00,69.75,69.85,69.65,69.68,50665.0,69.5221,69.6217,69.4224,69.4523,50665.0
2024-04-15 11:05:00,69.67,69.67,69.43,69.52,54077.0,69.4423,69.4423,69.2031,69.2928,54077.0
2024-04-15 11:10:00,69.52,69.57,69.47,69.47,72625.0,69.2928,69.3427,69.243,69.243,72625.0
2024-04-15 11:15:00,69.46,69.51,69.29,69.43,71728.0,69.233,69.2828,69.0636,69.2031,71728.0
2024-04-15 11:20:00,69.43,69.47,69.38,69.44,34380.0,69.2031,69.243,69.1533,69.2131,34380.0
2024-04-15 11:25:00,69.45,69.73,69.43,69.73,40572.0,69.223,69.5021,69.2031,69.5021,40572.0
2024-04-15 11:30:00,69.73,69.81,69.63,69.65,34302.0,69.5021,69.5819,69.4025,69.4224,34302.0
2024-04-15 11:35:00,69.65,69.78,69.6,69.63,25504.0,69.4224,69.552,69.3726,69.4025,25504.0
2024-04-15 11:40:00,69.63,69.67,69.47,69.5,26879.0,69.4025,69.4423,69.243,69.2729,26879.0
2024-04-15 11:45:00,69.52,69.57,69.32,69.32,27261.0,69.2928,69.3427,69.0935,69.0935,27261.0
2024-04-15 11:50:00,69.31,69.61,69.28,69.59,65501.0,69.0835,69.3825,69.0536,69.3626,65501.0
2024-04-15 11:55:00,69.58,69.61,69.52,69.53,25407.0,69.3526,69.3825,69.2928,69.3028,25407.0
2024-04-15 12:00:00,69.54,69.87,69.53,69.87,121743.0,69.3128,69.6417,69.3028,69.6417,121743.0
2024-04-15 12:05:00,69.87,69.9,69.67,69.77,97133.0,69.6417,69.6716,69.4423,69.542,97133.0
2024-04-15 12:10:00,69.78,69.87,69.68,69.79,79630.0,69.552,69.6417,69.4523,69.5619,79630.0
2024-04-15 12:15:00,69.8,69.81,69.66,69.7,71488.0,69.5719,69.5819,69.4324,69.4722,71488.0
2024-04-15 12:20:00,69.72,69.72,69.36,69.37,39823.0,69.4922,69.4922,69.1333,69.1433,39823.0
2024-04-15 12:25:00,69.37,69.43,69.23,69.3,54090.0,69.1433,69.2031,69.0038,69.0735,54090.0
2024-04-15 12:30:00,69.29,69.32,69.12,69.28,63148.0,69.0636,69.0935,68.8941,69.0536,63148.0
2024-04-15 12:35:00,69.27,69.29,69.13,69.2,30648.0,69.0436,69.0636,68.9041,68.9739,30648.0
2024-04-15 12:40:00,69.21,69.36,69.08,69.12,79711.0,68.9838,69.1333,68.8543,68.8941,79711.0
2024-04-15 12:45:00,69.1,69.24,69.05,69.18,27295.0,68.8742,69.0137,68.8244,68.9539,27295.0
2024-04-15 12:50:00,69.17,69.25,69.09,69.15,34682.0,68.944,69.0237,68.8642,68.924,34682.0
2024-04-15 12:55:00,69.14,69.15,69.04,69.07,30588.0,68.9141,68.924,68.8144,68.8443,30588.0
2024-04-15 13:00:00,69.07,69.1,68.97,69.04,68165.0,68.8443,68.8742,68.7446,68.8144,68165.0
2024-04-15 13:05:00,69.04,69.23,69.04,69.2,93958.0,68.8144,69.0038,68.8144,68.9739,93958.0
2024-04-15 13:10:00,69.19,69.19,69.04,69.08,66590.0,68.9639,68.9639,68.8144,68.8543,66590.0
2024-04-15 13:15:00,69.05,69.08,68.6,68.6,64346.0,68.8244,68.8543,68.3758,68.3758,64346.0
2024-04-15 13:20:00,68.62,68.62,68.37,68.45,61146.0,68.3958,68.3958,68.1466,68.2263,61146.0
2024-04-15 13:25:00,68.48,68.49,68.02,68.16,124449.0,68.2562,68.2662,67.7977,67.9373,124449.0
2024-04-15 13:30:00,68.18,68.43,67.9,68.3,118628.0,67.9572,68.2064,67.6781,68.0768,118628.0
2024-04-15 13:35:00,68.31,68.4,67.99,68.06,50906.0,68.0868,68.1765,67.7678,67.8376,50906.0
2024-04-15 13:40:00,68.06,68.34,67.96,68.26,85989.0,67.8376,68.1167,67.7379,68.0369,85989.0
2024-04-15 13:45:00,68.24,68.39,68.15,68.3,67425.0,68.017,68.1665,67.9273,68.0768,67425.0
2024-04-15 13:50:00,68.25,68.4,68.09,68.34,47422.0,68.027,68.1765,67.8675,68.1167,47422.0
2024-04-15 13:55:00,68.35,68.39,68.19,68.26,87838.0,68.1266,68.1665,67.9672,68.0369,87838.0
2024-04-15 14:00:00,68.26,68.26,67.99,68.13,94165.0,68.0369,68.0369,67.7678,67.9074,94165.0
2024-04-15 14:05:00,68.14,68.32,68.14,68.3,32258.0,67.9173,68.0967,67.9173,68.0768,32258.0
2024-04-15 14:10:00,68.29,68.3,68.16,68.22,25434.0,68.0668,68.0768,67.9373,67.9971,25434.0
2024-04-15 14:15:00,68.23,68.27,68.03,68.22,91399.0,68.007,68.0469,67.8077,67.9971,91399.0
2024-04-15 14:20:00,68.19,68.22,68.03,68.1,60617.0,67.9672,67.9971,67.8077,67.8775,60617.0
2024-04-15 14:25:00,68.1,68.28,68.1,68.11,41144.0,67.8775,68.0569,67.8775,67.8874,41144.0
2024-04-15 14:30:00,68.1,68.38,68.07,68.3,73962.0,67.8775,68.1565,67.8476,68.0768,73962.0
2024-04-15 14:35:00,68.3,68.42,68.02,68.1,42892.0,68.0768,68.1964,67.7977,67.8775,42892.0
2024-04-15 14:40:00,68.09,68.16,67.91,68.01,78799.0,67.8675,67.9373,67.6881,67.7878,78799.0
2024-04-15 14:45:00,68.0,68.1,67.92,68.0,78883.0,67.7778,67.8775,67.698,67.7778,78883.0
2024-04-15 14:50:00,68.03,68.13,67.94,68.05,80472.0,67.8077,67.9074,67.718,67.8276,80472.0
2024-04-15 14:55:00,68.03,68.2,68.03,68.11,65073.0,67.8077,67.9771,67.8077,67.8874,65073.0
2024-04-15 15:00:00,68.11,68.11,67.89,67.89,55815.0,67.8874,67.8874,67.6681,67.6681,55815.0
2024-04-15 15:05:00,67.89,67.98,67.81,67.97,89683.0,67.6681,67.7578,67.5884,67.7479,89683.0
2024-04-15 15:10:00,67.97,68.0,67.89,67.94,78959.0,67.7479,67.7778,67.6681,67.718,78959.0
2024-04-15 15:15:00,67.94,67.98,67.7,67.75,85375.0,67.718,67.7578,67.4788,67.5286,85375.0
2024-04-15 15:20:00,67.76,68.09,67.75,68.01,117977.0,67.5386,67.8675,67.5286,67.7878,117977.0
2024-04-15 15:25:00,68.01,68.03,67.82,67.83,82191.0,67.7878,67.8077,67.5984,67.6083,82191.0
2024-04-15 15:30:00,67.83,68.06,67.8,68.04,116746.0,67.6083,67.8376,67.5784,67.8177,116746.0
2024-04-15 15:35:00,68.06,68.2,67.99,68.1,161588.0,67.8376,67.9771,67.7678,67.8775,161588.0
2024-04-15 15:40:00,68.11,68.12,67.88,67.92,156549.0,67.8874,67.8974,67.6582,67.698,156549.0
2024-04-15 15:45:00,67.92,68.17,67.79,68.17,158883.0,67.698,67.9472,67.5685,67.9472,158883.0
2024-04-15 15:50:00,68.16,68.2,67.98,68.14,298608.0,67.9373,67.9771,67.7578,67.9173,298608.0
2024-04-15 15:55:00,68.15,68.15,67.81,67.85,979647.0,67.9273,67.9273,67.5884,67.6283,979647.0
2024-04-16 09:30:00,67.34,67.67,67.14,67.64,236029.0,67.1199,67.4489,66.9206,67.419,236029.0
2024-04-16 09:35:00,67.65,67.99,67.57,67.75,153010.0,67.4289,67.7678,67.3492,67.5286,153010.0
2024-04-16 09:40:00,67.73,68.05,67.59,67.93,105276.0,67.5087,67.8276,67.3691,67.708,105276.0
2024-04-16 09:45:00,67.91,68.1,67.58,67.89,72150.0,67.6881,67.8775,67.3592,67.6681,72150.0
2024-04-16 09:50:00,67.87,68.13,67.86,68.06,59926.0,67.6482,67.9074,67.6382,67.8376,59926.0
2024-04-16 09:55:00,68.08,68.49,68.04,68.41,91995.0,67.8575,68.2662,67.8177,68.1864,91995.0
2024-04-16 10:00:00,68.39,68.6,68.23,68.55,75193.0,68.1665,68.3758,68.007,68.326,75193.0
2024-04-16 10:05:00,68.56,68.64,68.28,68.44,49749.0,68.336,68.4157,68.0569,68.2163,49749.0
2024-04-16 10:10:00,68.45,68.7,68.35,68.65,59957.0,68.2263,68.4755,68.1266,68.4257,59957.0
2024-04-16 10:15:00,68.63,68.81,68.36,68.39,66900.0,68.4057,68.5851,68.1366,68.1665,66900.0
2024-04-16 10:20:00,68.41,68.59,68.32,68.57,61672.0,68.1864,68.3659,68.0967,68.3459,61672.0
2024-04-16 10:25:00,68.55,68.65,68.44,68.5,61292.0,68.326,68.4257,68.2163,68.2761,61292.0
2024-04-16 10:30:00,68.48,68.58,68.38,68.5,41111.0,68.2562,68.3559,68.1565,68.2761,41111.0
2024-04-16 10:35:00,68.5,68.69,68.44,68.66,83947.0,68.2761,68.4655,68.2163,68.4356,83947.0
2024-04-16 10:40:00,68.68,68.83,68.59,68.83,56088.0,68.4556,68.6051,68.3659,68.6051,56088.0
2024-04-16 10:45:00,68.82,68.9,68.66,68.8,44724.0,68.5951,68.6748,68.4356,68.5752,44724.0
2024-04-16 10:50:00,68.79,68.82,68.64,68.69,67577.0,68.5652,68.5951,68.4157,68.4655,67577.0
2024-04-16 10:55:00,68.68,68.68,68.3,68.38,25987.0,68.4556,68.4556,68.0768,68.1565,25987.0
2024-04-16 11:00:00,68.39,68.44,68.23,68.41,15683.0,68.1665,68.2163,68.007,68.1864,15683.0
2024-04-16 11:05:00,68.44,68.65,68.37,68.57,42507.0,68.2163,68.4257,68.1466,68.3459,42507.0
2024-04-16 11:10:00,68.59,68.63,68.44,68.45,35343.0,68.3659,68.4057,68.2163,68.2263,35343.0
2024-04-16 11:15:00,68.48,68.5,68.34,68.37,22616.0,68.2562,68.2761,68.1167,68.1466,22616.0
2024-04-16 11:20:00,68.37,68.65,68.32,68.63,26757.0,68.1466,68.4257,68.0967,68.4057,26757.0
2024-04-16 11:25:00,68.61,68.92,68.54,68.87,74519.0,68.3858,68.6948,68.316,68.6449,74519.0
2024-04-16 11:30:00,68.87,68.88,68.54,68.7,64137.0,68.6449,68.6549,68.316,68.4755,64137.0
2024-04-16 11:35:00,68.7,68.75,68.58,68.59,34225.0,68.4755,68.5253,68.3559,68.3659,34225.0
2024-04-16 11:40:00,68.58,68.65,68.5,68.59,28432.0,68.3559,68.4257,68.2761,68.3659,28432.0
2024-04-16 11:45:00,68.58,68.64,68.54,68.58,25229.0,68.3559,68.4157,68.316,68.3559,25229.0
2024-04-16 11:50:00,68.56,68.68,68.53,68.66,45248.0,68.336,68.4556,68.3061,68.4356,45248.0
2024-04-16 11:55:00,68.66,68.76,68.26,68.27,28673.0,68.4356,68.5353,68.0369,68.0469,28673.0
2024-04-16 12:00:00,68.27,68.27,68.12,68.2,43066.0,68.0469,68.0469,67.8974,67.9771,43066.0
2024-04-16 12:05:00,68.18,68.39,68.14,68.35,24497.0,67.9572,68.1665,67.9173,68.1266,24497.0
2024-04-16 12:10:00,68.37,68.58,68.34,68.57,32571.0,68.1466,68.3559,68.1167,68.3459,32571.0
2024-04-16 12:15:00,68.57,68.64,68.49,68.58,29276.0,68.3459,68.4157,68.2662,68.3559,29276.0
2024-04-16 12:20:00,68.56,68.59,68.45,68.55,36897.0,68.336,68.3659,68.2263,68.326,36897.0
2024-04-16 12:25:00,68.54,68.58,68.45,68.46,31309.0,68.316,68.3559,68.2263,68.2363,31309.0
2024-04-16 12:30:00,68.45,68.54,68.31,68.31,32728.0,68.2263,68.316,68.0868,68.0868,32728.0
2024-04-16 12:35:00,68.32,68.34,68.22,68.28,26761.0,68.0967,68.1167,67.9971,68.0569,26761.0
2024-04-16 12:40:00,68.29,68.4,68.25,68.27,27423.0,68.0668,68.1765,68.027,68.0469,27423.0
2024-04-16 12:45:00,68.28,68.51,68.28,68.49,29229.0,68.0569,68.2861,68.0569,68.2662,29229.0
2024-04-16 12:50:00,68.49,68.55,68.42,68.44,19167.0,68.2662,68.326,68.1964,68.2163,19167.0
2024-04-16 12:55:00,68.46,68.54,68.37,68.5,37421.0,68.2363,68.316,68.1466,68.2761,37421.0
2024-04-16 13:00:00,68.5,68.51,68.31,68.33,18315.0,68.2761,68.2861,68.0868,68.1067,18315.0
2024-04-16 13:05:00,68.32,68.5,68.27,68.45,23062.0,68.0967,68.2761,68.0469,68.2263,23062.0
2024-04-16 13:10:00,68.43,68.49,68.29,68.42,27965.0,68.2064,68.2662,68.0668,68.1964,27965.0
2024-04-16 13:15:00,68.42,68.5,68.39,68.45,26714.0,68.1964,68.2761,68.1665,68.2263,26714.0
2024-04-16 13:20:00,68.46,68.49,68.4,68.46,21517.0,68.2363,68.2662,68.1765,68.2363,21517.0
2024-04-16 13:25:00,68.45,68.47,68.13,68.17,29878.0,68.2263,68.2462,67.9074,67.9472,29878.0
2024-04-16 13:30:00,68.17,68.19,67.63,67.84,99109.0,67.9472,67.9672,67.409,67.6183,99109.0
2024-04-16 13:35:00,67.87,68.19,67.87,68.01,54569.0,67.6482,67.9672,67.6482,67.7878,54569.0
2024-04-16 13:40:00,68.03,68.23,67.98,68.02,19224.0,67.8077,68.007,67.7578,67.7977,19224.0
2024-04-16 13:45:00,68.01,68.13,67.84,67.85,26609.0,67.7878,67.9074,67.6183,67.6283,26609.0
2024-04-16 13:50:00,67.85,68.13,67.72,68.03,40321.0,67.6283,67.9074,67.4987,67.8077,40321.0
2024-04-16 13:55:00,68.07,68.15,67.96,68.12,27955.0,67.8476,67.9273,67.7379,67.8974,27955.0
2024-04-16 14:00:00,68.11,68.18,67.98,68.16,26998.0,67.8874,67.9572,67.7578,67.9373,26998.0
2024-04-16 14:05:00,68.13,68.56,68.1,68.56,51495.0,67.9074,68.336,67.8775,68.336,51495.0
2024-04-16 14:10:00,68.54,68.62,68.26,68.26,82002.0,68.316,68.3958,68.0369,68.0369,82002.0
2024-04-16 14:15:00,68.28,68.29,68.11,68.12,44524.0,68.0569,68.0668,67.8874,67.8974,44524.0
2024-04-16 14:20:00,68.14,68.18,67.97,68.09,35158.0,67.9173,67.9572,67.7479,67.8675,35158.0
2024-04-16 14:25:00,68.07,68.22,68.04,68.11,79088.0,67.8476,67.9971,67.8177,67.8874,79088.0
2024-04-16 14:30:00,68.1,68.33,68.05,68.28,49895.0,67.8775,68.1067,67.8276,68.0569,49895.0
2024-04-16 14:35:00,68.3,68.42,68.21,68.36,64621.0,68.0768,68.1964,67.9871,68.1366,64621.0
2024-04-16 14:40:00,68.35,68.42,68.18,68.26,76912.0,68.1266,68.1964,67.9572,68.0369,76912.0
2024-04-16 14:45:00,68.22,68.35,68.21,68.27,24578.0,67.9971,68.1266,67.9871,68.0469,24578.0
2024-04-16 14:50:00,68.29,68.54,68.27,68.53,99402.0,68.0668,68.316,68.0469,68.3061,99402.0
2024-04-16 14:55:00,68.51,68.59,68.43,68.59,55443.0,68.2861,68.3659,68.2064,68.3659,55443.0
2024-04-16 15:00:00,68.57,68.59,68.39,68.41,31360.0,68.3459,68.3659,68.1665,68.1864,31360.0
2024-04-16 15:05:00,68.4,68.64,68.36,68.61,133537.0,68.1765,68.4157,68.1366,68.3858,133537.0
2024-04-16 15:10:00,68.59,68.7,68.56,68.61,55629.0,68.3659,68.4755,68.336,68.3858,55629.0
2024-04-16 15:15:00,68.6,68.8,68.58,68.8,106098.0,68.3758,68.5752,68.3559,68.5752,106098.0
2024-04-16 15:20:00,68.79,68.82,68.68,68.8,60768.0,68.5652,68.5951,68.4556,68.5752,60768.0
2024-04-16 15:25:00,68.8,68.99,68.79,68.85,105660.0,68.5752,68.7645,68.5652,68.625,105660.0
2024-04-16 15:30:00,68.86,68.87,68.56,68.61,176850.0,68.635,68.6449,68.336,68.3858,176850.0
2024-04-16 15:35:00,68.59,68.7,68.54,68.63,129005.0,68.3659,68.4755,68.316,68.4057,129005.0
2024-04-16 15:40:00,68.63,68.76,68.57,68.74,103917.0,68.4057,68.5353,68.3459,68.5154,103917.0
2024-04-16 15:45:00,68.76,68.84,68.57,68.6,97276.0,68.5353,68.615,68.3459,68.3758,97276.0
2024-04-16 15:50:00,68.58,68.63,68.35,68.46,215667.0,68.3559,68.4057,68.1266,68.2363,215667.0
2024-04-16 15:55:00,68.48,68.56,68.16,68.25,588382.0,68.2562,68.336,67.9373,68.027,588382.0
2024-04-17 09:30:00,68.45,69.39,68.34,69.12,215342.0,68.2263,69.1632,68.1167,68.8941,215342.0
2024-04-17 09:35:00,69.06,69.37,68.93,69.2,38732.0,68.8343,69.1433,68.7047,68.9739,38732.0
2024-04-17 09:40:00,69.2,69.21,68.93,69.09,32397.0,68.9739,68.9838,68.7047,68.8642,32397.0
2024-04-17 09:45:00,69.11,69.18,68.55,68.55,49815.0,68.8842,68.9539,68.326,68.326,49815.0
2024-04-17 09:50:00,68.53,68.64,68.38,68.59,33186.0,68.3061,68.4157,68.1565,68.3659,33186.0
2024-04-17 09:55:00,68.6,68.61,68.34,68.52,38274.0,68.3758,68.3858,68.1167,68.2961,38274.0
2024-04-17 10:00:00,68.52,68.52,68.04,68.11,51708.0,68.2961,68.2961,67.8177,67.8874,51708.0
2024-04-17 10:05:00,68.12,68.15,67.78,67.87,45059.0,67.8974,67.9273,67.5585,67.6482,45059.0
2024-04-17 10:10:00,67.87,67.97,67.43,67.44,141878.0,67.6482,67.7479,67.2096,67.2196,141878.0
2024-04-17 10:15:00,67.43,67.48,67.3,67.33,96309.0,67.2096,67.2595,67.0801,67.11,96309.0
2024-04-17 10:20:00,67.31,67.37,67.07,67.3,87200.0,67.09,67.1498,66.8508,67.0801,87200.0
2024-04-17 10:25:00,67.28,67.7,67.27,67.68,75238.0,67.0601,67.4788,67.0502,67.4588,75238.0
2024-04-17 10:30:00,67.72,67.8,67.52,67.55,20456.0,67.4987,67.5784,67.2994,67.3293,20456.0
2024-04-17 10:35:00,67.55,67.74,67.49,67.65,31471.0,67.3293,67.5186,67.2694,67.4289,31471.0
2024-04-17 10:40:00,67.64,67.87,67.64,67.74,25632.0,67.419,67.6482,67.419,67.5186,25632.0
2024-04-17 10:45:00,67.73,68.05,67.64,68.01,32604.0,67.5087,67.8276,67.419,67.7878,32604.0
2024-04-17 10:50:00,68.02,68.03,67.41,67.46,48259.0,67.7977,67.8077,67.1897,67.2395,48259.0
2024-04-17 10:55:00,67.49,67.71,67.47,67.66,79875.0,67.2694,67.4887,67.2495,67.4389,79875.0
2024-04-17 11:00:00,67.67,68.0,67.67,67.96,41845.0,67.4489,67.7778,67.4489,67.7379,41845.0
2024-04-17 11:05:00,67.96,67.96,67.56,67.6,32676.0,67.7379,67.7379,67.3392,67.3791,32676.0
2024-04-17 11:10:00,67.61,67.64,67.33,67.36,29211.0,67.3891,67.419,67.11,67.1399,29211.0
2024-04-17 11:15:00,67.34,67.64,67.34,67.47,23720.0,67.1199,67.419,67.1199,67.2495,23720.0
2024-04-17 11:20:00,67.49,67.59,67.43,67.53,13132.0,67.2694,67.3691,67.2096,67.3093,13132.0
2024-04-17 11:25:00,67.52,67.65,67.47,67.5,15979.0,67.2994,67.4289,67.2495,67.2794,15979.0
2024-04-17 11:30:00,67.48,67.53,67.19,67.23,32426.0,67.2595,67.3093,66.9704,67.0103,32426.0
2024-04-17 11:35:00,67.24,67.33,67.2,67.21,40550.0,67.0203,67.11,66.9804,66.9904,40550.0
2024-04-17 11:40:00,67.21,67.24,67.09,67.11,53500.0,66.9904,67.0203,66.8708,66.8907,53500.0
2024-04-17 11:45:00,67.1,67.15,67.04,67.14,34724.0,66.8807,66.9306,66.8209,66.9206,34724.0
2024-04-17 11:50:00,67.15,67.25,67.1,67.22,26856.0,66.9306,67.0302,66.8807,67.0003,26856.0
2024-04-17 11:55:00,67.21,67.27,67.14,67.15,29895.0,66.9904,67.0502,66.9206,66.9306,29895.0
2024-04-17 12:00:00,67.14,67.15,66.74,66.78,54849.0,66.9206,66.9306,66.5219,66.5618,54849.0
2024-04-17 12:05:00,66.77,66.83,66.62,66.82,65910.0,66.5518,66.6116,66.4023,66.6016,65910.0
2024-04-17 12:10:00,66.82,67.04,66.81,66.93,62548.0,66.6016,66.8209,66.5917,66.7113,62548.0
2024-04-17 12:15:00,66.94,67.02,66.77,66.77,50906.0,66.7212,66.801,66.5518,66.5518,50906.0
2024-04-17 12:20:00,66.76,66.86,66.6,66.63,39745.0,66.5418,66.6415,66.3824,66.4123,39745.0
2024-04-17 12:25:00,66.63,66.83,66.6,66.74,44169.0,66.4123,66.6116,66.3824,66.5219,44169.0
2024-04-17 12:30:00,66.74,66.91,66.74,66.82,31198.0,66.5219,66.6913,66.5219,66.6016,31198.0
2024-04-17 12:35:00,66.81,66.81,66.62,66.69,38738.0,66.5917,66.5917,66.4023,66.4721,38738.0
2024-04-17 12:40:00,66.69,66.74,66.46,66.47,65010.0,66.4721,66.5219,66.2428,66.2528,65010.0
2024-04-17 12:45:00,66.49,66.73,66.42,66.68,58772.0,66.2727,66.5119,66.2029,66.4621,58772.0
2024-04-17 12:50:00,66.68,66.77,66.61,66.72,35720.0,66.4621,66.5518,66.3923,66.502,35720.0
2024-04-17 12:55:00,66.69,66.72,66.57,66.64,36694.0,66.4721,66.502,66.3525,66.4222,36694.0
2024-04-17 13:00:00,66.63,66.95,66.59,66.94,49569.0,66.4123,66.7312,66.3724,66.7212,49569.0
2024-04-17 13:05:00,66.92,67.16,66.89,67.13,43222.0,66.7013,66.9405,66.6714,66.9106,43222.0
2024-04-17 13:10:00,67.13,67.14,66.91,66.96,27801.0,66.9106,66.9206,66.6913,66.7412,27801.0
2024-04-17 13:15:00,66.96,67.18,66.95,67.11,35858.0,66.7412,66.9605,66.7312,66.8907,35858.0
2024-04-17 13:20:00,67.09,67.25,67.06,67.21,64933.0,66.8708,67.0302,66.8409,66.9904,64933.0
2024-04-17 13:25:00,67.24,67.41,67.17,67.4,23088.0,67.0203,67.1897,66.9505,67.1797,23088.0
2024-04-17 13:30:00,67.39,67.48,67.37,67.41,17924.0,67.1698,67.2595,67.1498,67.1897,17924.0
2024-04-17 13:35:00,67.43,67.58,67.42,67.48,23790.0,67.2096,67.3592,67.1997,67.2595,23790.0
2024-04-17 13:40:00,67.5,67.6,67.45,67.55,69460.0,67.2794,67.3791,67.2296,67.3293,69460.0
2024-04-17 13:45:00,67.56,67.57,67.25,67.39,39730.0,67.3392,67.3492,67.0302,67.1698,39730.0
2024-04-17 13:50:00,67.4,67.52,67.29,67.5,32342.0,67.1797,67.2994,67.0701,67.2794,32342.0
2024-04-17 13:55:00,67.49,67.59,67.41,67.53,28952.0,67.2694,67.3691,67.1897,67.3093,28952.0
2024-04-17 14:00:00,67.5,67.54,67.38,67.48,41334.0,67.2794,67.3193,67.1598,67.2595,41334.0
2024-04-17 14:05:00,67.46,67.53,67.4,67.46,15928.0,67.2395,67.3093,67.1797,67.2395,15928.0
2024-04-17 14:10:00,67.46,67.47,67.28,67.34,19694.0,67.2395,67.2495,67.0601,67.1199,19694.0
2024-04-17 14:15:00,67.34,67.39,67.18,67.28,22259.0,67.1199,67.1698,66.9605,67.0601,22259.0
2024-04-17 14:20:00,67.3,67.32,67.15,67.28,36048.0,67.0801,67.1,66.9306,67.0601,36048.0
2024-04-17 14:25:00,67.32,67.45,67.28,67.34,26946.0,67.1,67.2296,67.0601,67.1199,26946.0
2024-04-17 14:30:00,67.38,67.38,67.18,67.2,21287.0,67.1598,67.1598,66.9605,66.9804,21287.0
2024-04-17 14:35:00,67.2,67.24,67.06,67.19,60071.0,66.9804,67.0203,66.8409,66.9704,60071.0
2024-04-17 14:40:00,67.21,67.69,67.21,67.68,47442.0,66.9904,67.4688,66.9904,67.4588,47442.0
2024-04-17 14:45:00,67.67,67.69,67.37,67.38,64309.0,67.4489,67.4688,67.1498,67.1598,64309.0
2024-04-17 14:50:00,67.41,67.49,67.12,67.13,37339.0,67.1897,67.2694,66.9007,66.9106,37339.0
2024-04-17 14:55:00,67.12,67.31,67.04,67.1,51986.0,66.9007,67.09,66.8209,66.8807,51986.0
2024-04-17 15:00:00,67.06,67.1,66.91,66.95,36746.0,66.8409,66.8807,66.6913,66.7312,36746.0
2024-04-17 15:05:00,66.96,66.99,66.78,66.9,53219.0,66.7412,66.7711,66.5618,66.6814,53219.0
2024-04-17 15:10:00,66.9,66.97,66.67,66.7,80664.0,66.6814,66.7511,66.4521,66.482,80664.0
2024-04-17 15:15:00,66.71,66.94,66.71,66.84,71189.0,66.492,66.7212,66.492,66.6216,71189.0
2024-04-17 15:20:00,66.85,66.9,66.66,66.66,45246.0,66.6315,66.6814,66.4422,66.4422,45246.0
2024-04-17 15:25:00,66.65,66.72,66.5,66.51,72044.0,66.4322,66.502,66.2827,66.2927,72044.0
2024-04-17 15:30:00,66.53,66.81,66.51,66.78,108488.0,66.3126,66.5917,66.2927,66.5618,108488.0
2024-04-17 15:35:00,66.75,66.79,66.6,66.7,87257.0,66.5319,66.5717,66.3824,66.482,87257.0
2024-04-17 15:40:00,66.7,66.92,66.59,66.9,122275.0,66.482,66.7013,66.3724,66.6814,122275.0
2024-04-17 15:45:00,66.89,67.08,66.82,67.0,142738.0,66.6714,66.8608,66.6016,66.7811,142738.0
2024-04-17 15:50:00,67.02,67.05,66.76,66.92,210972.0,66.801,66.8309,66.5418,66.7013,210972.0
2024-04-17 15:55:00,66.92,66.92,66.35,66.47,899958.0,66.7013,66.7013,66.1332,66.2528,899958.0
2024-04-18 09:30:00,65.59,65.73,65.12,65.46,280149.0,65.3757,65.5152,64.9072,65.2461,280149.0
2024-04-18 09:35:00,65.42,65.53,64.4,64.51,364222.0,65.2062,65.3159,64.1895,64.2992,364222.0
2024-04-18 09:40:00,64.51,65.26,64.37,65.03,264867.0,64.2992,65.0467,64.1596,64.8175,264867.0
2024-04-18 09:45:00,65.0,65.5,64.96,65.43,179433.0,64.7876,65.286,64.7477,65.2162,179433.0
2024-04-18 09:50:00,65.42,65.54,65.12,65.16,142701.0,65.2062,65.3258,64.9072,64.9471,142701.0
2024-04-18 09:55:00,65.15,65.4,65.04,65.14,142394.0,64.9371,65.1863,64.8275,64.9271,142394.0
2024-04-18 10:00:00,65.18,65.27,64.79,64.82,137771.0,64.967,65.0567,64.5783,64.6082,137771.0
2024-04-18 10:05:00,64.82,65.6,64.81,65.57,95315.0,64.6082,65.3856,64.5982,65.3557,95315.0
2024-04-18 10:10:00,65.58,65.67,65.5,65.58,58713.0,65.3657,65.4554,65.286,65.3657,58713.0
2024-04-18 10:15:00,65.56,65.68,65.4,65.5,58513.0,65.3458,65.4654,65.1863,65.286,58513.0
2024-04-18 10:20:00,65.51,65.66,65.47,65.62,73461.0,65.2959,65.4454,65.2561,65.4056,73461.0
2024-04-18 10:25:00,65.63,65.84,65.62,65.67,83376.0,65.4155,65.6248,65.4056,65.4554,83376.0
2024-04-18 10:30:00,65.67,65.84,65.67,65.81,43886.0,65.4554,65.6248,65.4554,65.5949,43886.0
2024-04-18 10:35:00,65.8,66.21,65.75,65.99,107648.0,65.585,65.9936,65.5351,65.7744,107648.0
2024-04-18 10:40:00,66.0,66.08,65.87,65.99,73697.0,65.7843,65.8641,65.6547,65.7744,73697.0
2024-04-18 10:45:00,66.02,66.11,65.79,65.94,90394.0,65.8043,65.894,65.575,65.7245,90394.0
2024-04-18 10:50:00,65.94,66.03,65.72,65.76,87553.0,65.7245,65.8142,65.5052,65.5451,87553.0
2024-04-18 10:55:00,65.78,66.05,65.71,65.84,118205.0,65.565,65.8342,65.4953,65.6248,118205.0
2024-04-18 11:00:00,65.85,65.89,65.64,65.65,85771.0,65.6348,65.6747,65.4255,65.4355,85771.0
2024-04-18 11:05:00,65.66,65.95,65.66,65.89,55315.0,65.4454,65.7345,65.4454,65.6747,55315.0
2024-04-18 11:10:00,65.91,66.03,65.83,65.9,39889.0,65.6946,65.8142,65.6149,65.6846,39889.0
2024-04-18 11:15:00,65.91,65.95,65.76,65.9,59682.0,65.6946,65.7345,65.5451,65.6846,59682.0
2024-04-18 11:20:00,65.9,66.05,65.89,65.99,68792.0,65.6846,65.8342,65.6747,65.7744,68792.0
2024-04-18 11:25:00,65.98,66.01,65.79,65.84,54452.0,65.7644,65.7943,65.575,65.6248,54452.0
2024-04-18 11:30:00,65.84,65.9,65.73,65.83,39724.0,65.6248,65.6846,65.5152,65.6149,39724.0
2024-04-18 11:35:00,65.83,65.87,65.73,65.75,68253.0,65.6149,65.6547,65.5152,65.5351,68253.0
2024-04-18 11:40:00,65.74,65.79,65.63,65.79,64065.0,65.5252,65.575,65.4155,65.575,64065.0
2024-04-18 11:45:00,65.78,65.88,65.64,65.87,76270.0,65.565,65.6647,65.4255,65.6547,76270.0
2024-04-18 11:50:00,65.88,66.02,65.8,66.02,93879.0,65.6647,65.8043,65.585,65.8043,93879.0
2024-04-18 11:55:00,66.02,66.08,65.91,65.92,137606.0,65.8043,65.8641,65.6946,65.7046,137606.0
2024-04-18 12:00:00,65.92,66.15,65.91,66.03,58653.0,65.7046,65.9338,65.6946,65.8142,58653.0
2024-04-18 12:05:00,66.03,66.12,65.96,66.0,104977.0,65.8142,65.9039,65.7444,65.7843,104977.0
2024-04-18 12:10:00,66.02,66.08,65.97,66.02,80725.0,65.8043,65.8641,65.7544,65.8043,80725.0
2024-04-18 12:15:00,66.03,66.17,65.9,66.12,162819.0,65.8142,65.9538,65.6846,65.9039,162819.0
2024-04-18 12:20:00,66.12,66.31,66.11,66.28,73804.0,65.9039,66.0933,65.894,66.0634,73804.0
2024-04-18 12:25:00,66.27,66.38,66.01,66.02,106423.0,66.0534,66.1631,65.7943,65.8043,106423.0
2024-04-18 12:30:00,66.04,66.24,65.75,65.76,78937.0,65.8242,66.0235,65.5351,65.5451,78937.0
2024-04-18 12:35:00,65.77,66.02,65.75,65.89,46723.0,65.5551,65.8043,65.5351,65.6747,46723.0
2024-04-18 12:40:00,65.9,65.92,65.77,65.81,54174.0,65.6846,65.7046,65.5551,65.5949,54174.0
2024-04-18 12:45:00,65.81,65.83,65.61,65.71,70371.0,65.5949,65.6149,65.3956,65.4953,70371.0
2024-04-18 12:50:00,65.72,65.78,65.56,65.62,53969.0,65.5052,65.565,65.3458,65.4056,53969.0
2024-04-18 12:55:00,65.6,65.7,65.6,65.67,60301.0,65.3856,65.4853,65.3856,65.4554,60301.0
2024-04-18 13:00:00,65.67,65.77,65.65,65.72,405773.0,65.4554,65.5551,65.4355,65.5052,405773.0
2024-04-18 13:05:00,65.71,65.76,65.67,65.72,40625.0,65.4953,65.5451,65.4554,65.5052,40625.0
2024-04-18 13:10:00,65.73,65.73,65.38,65.39,114497.0,65.5152,65.5152,65.1663,65.1763,114497.0
2024-04-18 13:15:00,65.4,65.47,65.21,65.34,116567.0,65.1863,65.2561,64.9969,65.1265,116567.0
2024-04-18 13:20:00,65.35,65.46,65.08,65.11,55956.0,65.1364,65.2461,64.8673,64.8972,55956.0
2024-04-18 13:25:00,65.12,65.44,65.11,65.41,64462.0,64.9072,65.2261,64.8972,65.1962,64462.0
2024-04-18 13:30:00,65.4,65.47,65.25,65.32,33360.0,65.1863,65.2561,65.0368,65.1065,33360.0
2024-04-18 13:35:00,65.31,65.41,65.17,65.2,18958.0,65.0966,65.1962,64.957,64.9869,18958.0
2024-04-18 13:40:00,65.21,65.39,65.11,65.32,42367.0,64.9969,65.1763,64.8972,65.1065,42367.0
2024-04-18 13:45:00,65.31,65.39,65.26,65.34,32559.0,65.0966,65.1763,65.0467,65.1265,32559.0
2024-04-18 13:50:00,65.34,65.35,65.16,65.22,44415.0,65.1265,65.1364,64.9471,65.0069,44415.0
2024-04-18 13:55:00,65.21,65.32,65.16,65.29,26470.0,64.9969,65.1065,64.9471,65.0766,26470.0
2024-04-18 14:00:00,65.28,65.31,65.16,65.3,37284.0,65.0667,65.0966,64.9471,65.0866,37284.0
2024-04-18 14:05:00,65.31,65.35,65.2,65.31,110544.0,65.0966,65.1364,64.9869,65.0966,110544.0
2024-04-18 14:10:00,65.31,65.38,65.15,65.28,47808.0,65.0966,65.1663,64.9371,65.0667,47808.0
2024-04-18 14:15:00,65.3,65.37,65.25,65.28,23340.0,65.0866,65.1564,65.0368,65.0667,23340.0
2024-04-18 14:20:00,65.28,65.53,65.28,65.45,50825.0,65.0667,65.3159,65.0667,65.2361,50825.0
2024-04-18 14:25:00,65.45,65.49,65.31,65.34,40702.0,65.2361,65.276,65.0966,65.1265,40702.0
2024-04-18 14:30:00,65.36,65.38,65.1,65.13,32385.0,65.1464,65.1663,64.8873,64.9172,32385.0
2024-04-18 14:35:00,65.12,65.31,65.11,65.26,22746.0,64.9072,65.0966,64.8972,65.0467,22746.0
2024-04-18 14:40:00,65.25,65.39,65.24,65.36,41605.0,65.0368,65.1763,65.0268,65.1464,41605.0
2024-04-18 14:45:00,65.36,65.44,65.3,65.42,42147.0,65.1464,65.2261,65.0866,65.2062,42147.0
2024-04-18 14:50:00,65.41,65.41,65.25,65.31,98018.0,65.1962,65.1962,65.0368,65.0966,98018.0
2024-04-18 14:55:00,65.32,65.39,65.23,65.35,40329.0,65.1065,65.1763,65.0168,65.1364,40329.0
2024-04-18 15:00:00,65.36,65.6,65.36,65.55,67353.0,65.1464,65.3856,65.1464,65.3358,67353.0
2024-04-18 15:05:00,65.55,65.69,65.48,65.59,91750.0,65.3358,65.4753,65.266,65.3757,91750.0
2024-04-18 15:10:00,65.59,65.69,65.47,65.48,63541.0,65.3757,65.4753,65.2561,65.266,63541.0
2024-04-18 15:15:00,65.48,65.52,65.4,65.5,58452.0,65.266,65.3059,65.1863,65.286,58452.0
2024-04-18 15:20:00,65.51,65.61,65.41,65.54,60840.0,65.2959,65.3956,65.1962,65.3258,60840.0
2024-04-18 15:25:00,65.52,65.6,65.39,65.59,55062.0,65.3059,65.3856,65.1763,65.3757,55062.0
2024-04-18 15:30:00,65.59,65.65,65.54,65.65,62217.0,65.3757,65.4355,65.3258,65.4355,62217.0
2024-04-18 15:35:00,65.65,65.69,65.47,65.47,77460.0,65.4355,65.4753,65.2561,65.2561,77460.0
2024-04-18 15:40:00,65.46,65.59,65.42,65.52,125960.0,65.2461,65.3757,65.2062,65.3059,125960.0
2024-04-18 15:45:00,65.52,65.67,65.51,65.6,129667.0,65.3059,65.4554,65.2959,65.3856,129667.0
2024-04-18 15:50:00,65.61,65.67,65.24,65.27,255725.0,65.3956,65.4554,65.0268,65.0567,255725.0
2024-04-18 15:55:00,65.26,65.36,65.16,65.25,676931.0,65.0467,65.1464,64.9471,65.0368,676931.0
2024-04-19 09:30:00,64.75,64.94,64.16,64.91,350488.0,64.5384,64.7278,63.9503,64.6979,350488.0
2024-04-19 09:35:00,64.97,65.13,64.61,64.62,89839.0,64.7577,64.9172,64.3989,64.4088,89839.0
2024-04-19 09:40:00,64.63,65.53,64.62,65.49,128709.0,64.4188,65.3159,64.4088,65.276,128709.0
2024-04-19 09:45:00,65.44,65.72,65.11,65.21,184156.0,65.2261,65.5052,64.8972,64.9969,184156.0
2024-04-19 09:50:00,65.19,65.19,64.73,64.94,84077.0,64.977,64.977,64.5185,64.7278,84077.0
2024-04-19 09:55:00,64.92,65.22,64.88,65.02,71786.0,64.7078,65.0069,64.668,64.8075,71786.0
2024-04-19 10:00:00,65.03,65.12,64.87,64.98,67554.0,64.8175,64.9072,64.658,64.7677,67554.0
2024-04-19 10:05:00,64.96,65.08,64.8,64.91,52456.0,64.7477,64.8673,64.5882,64.6979,52456.0
2024-04-19 10:10:00,64.86,64.96,64.62,64.88,73511.0,64.648,64.7477,64.4088,64.668,73511.0
2024-04-19 10:15:00,64.89,65.03,64.8,64.8,152902.0,64.6779,64.8175,64.5882,64.5882,152902.0
2024-04-19 10:20:00,64.79,65.05,64.6,64.62,67001.0,64.5783,64.8374,64.3889,64.4088,67001.0
2024-04-19 10:25:00,64.63,64.83,64.54,64.83,44042.0,64.4188,64.6181,64.3291,64.6181,44042.0
2024-04-19 10:30:00,64.81,64.99,64.56,64.64,80023.0,64.5982,64.7776,64.349,64.4288,80023.0
2024-04-19 10:35:00,64.62,64.64,64.4,64.52,153851.0,64.4088,64.4288,64.1895,64.3092,153851.0
2024-04-19 10:40:00,64.53,64.6,64.35,64.38,208830.0,64.3191,64.3889,64.1397,64.1696,208830.0
2024-04-19 10:45:00,64.37,64.52,64.31,64.35,197083.0,64.1596,64.3092,64.0998,64.1397,197083.0
2024-04-19 10:50:00,64.35,64.45,64.25,64.32,224557.0,64.1397,64.2394,64.04,64.1098,224557.0
2024-04-19 10:55:00,64.31,64.4,64.22,64.27,128105.0,64.0998,64.1895,64.0101,64.06,128105.0
2024-04-19 11:00:00,64.24,64.26,63.82,63.83,193085.0,64.0301,64.05,63.6114,63.6214,193085.0
2024-04-19 11:05:00,63.83,63.93,63.74,63.92,266301.0,63.6214,63.7211,63.5317,63.7111,266301.0
2024-04-19 11:10:00,63.96,64.02,63.76,63.76,96721.0,63.751,63.8108,63.5516,63.5516,96721.0
2024-04-19 11:15:00,63.78,63.81,63.4,63.43,158491.0,63.5716,63.6015,63.1928,63.2227,158491.0
2024-04-19 11:20:00,63.44,63.52,63.31,63.36,156138.0,63.2327,63.3124,63.1031,63.1529,156138.0
2024-04-19 11:25:00,63.37,63.38,63.17,63.35,156269.0,63.1629,63.1729,62.9636,63.143,156269.0
2024-04-19 11:30:00,63.34,63.43,63.27,63.37,69865.0,63.133,63.2227,63.0632,63.1629,69865.0
2024-04-19 11:35:00,63.35,63.54,63.34,63.53,53133.0,63.143,63.3324,63.133,63.3224,53133.0
2024-04-19 11:40:00,63.53,63.63,63.5,63.62,64852.0,63.3224,63.4221,63.2925,63.4121,64852.0
2024-04-19 11:45:00,63.64,63.75,63.58,63.68,34046.0,63.432,63.5417,63.3722,63.4719,34046.0
2024-04-19 11:50:00,63.68,63.69,63.59,63.62,50386.0,63.4719,63.4819,63.3822,63.4121,50386.0
2024-04-19 11:55:00,63.61,63.63,63.38,63.46,45477.0,63.4021,63.4221,63.1729,63.2526,45477.0
2024-04-19 12:00:00,63.47,63.61,63.36,63.36,56578.0,63.2626,63.4021,63.1529,63.1529,56578.0
2024-04-19 12:05:00,63.37,63.38,63.17,63.26,79696.0,63.1629,63.1729,62.9636,63.0533,79696.0
2024-04-19 12:10:00,63.26,63.29,62.88,62.91,138449.0,63.0533,63.0832,62.6745,62.7044,138449.0
2024-04-19 12:15:00,62.92,63.09,62.83,63.05,150121.0,62.7144,62.8838,62.6247,62.844,150121.0
2024-04-19 12:20:00,63.06,63.21,63.04,63.1,91037.0,62.8539,63.0034,62.834,62.8938,91037.0
2024-04-19 12:25:00,63.09,63.24,63.04,63.05,88039.0,62.8838,63.0333,62.834,62.844,88039.0
2024-04-19 12:30:00,63.08,63.29,63.07,63.29,53435.0,62.8739,63.0832,62.8639,63.0832,53435.0
2024-04-19 12:35:00,63.26,63.32,63.07,63.08,69884.0,63.0533,63.1131,62.8639,62.8739,69884.0
2024-04-19 12:40:00,63.08,63.17,62.94,63.12,89856.0,62.8739,62.9636,62.7343,62.9137,89856.0
2024-04-19 12:45:00,63.12,63.13,62.82,62.89,87227.0,62.9137,62.9237,62.6147,62.6845,87227.0
2024-04-19 12:50:00,62.89,63.13,62.89,63.03,89010.0,62.6845,62.9237,62.6845,62.824,89010.0
2024-04-19 12:55:00,63.03,63.22,63.02,63.15,115014.0,62.824,63.0134,62.8141,62.9436,115014.0
2024-04-19 13:00:00,63.14,63.34,63.1,63.33,50304.0,62.9337,63.133,62.8938,63.123,50304.0
2024-04-19 13:05:00,63.34,63.36,63.18,63.28,47347.0,63.133,63.1529,62.9735,63.0732,47347.0
2024-04-19 13:10:00,63.26,63.33,63.21,63.24,61128.0,63.0533,63.123,63.0034,63.0333,61128.0
2024-04-19 13:15:00,63.23,63.27,63.04,63.21,74681.0,63.0234,63.0632,62.834,63.0034,74681.0
2024-04-19 13:20:00,63.22,63.26,63.04,63.08,55178.0,63.0134,63.0533,62.834,62.8739,55178.0
2024-04-19 13:25:00,63.07,63.08,62.75,62.77,60503.0,62.8639,62.8739,62.5449,62.5649,60503.0
2024-04-19 13:30:00,62.78,63.04,62.78,62.99,157206.0,62.5748,62.834,62.5748,62.7842,157206.0
2024-04-19 13:35:00,62.99,63.05,62.76,62.76,43401.0,62.7842,62.844,62.5549,62.5549,43401.0
2024-04-19 13:40:00,62.79,62.88,62.75,62.8,108867.0,62.5848,62.6745,62.5449,62.5948,108867.0
2024-04-19 13:45:00,62.81,63.01,62.81,62.99,64366.0,62.6047,62.8041,62.6047,62.7842,64366.0
2024-04-19 13:50:00,62.99,63.35,62.99,63.35,83588.0,62.7842,63.143,62.7842,63.143,83588.0
2024-04-19 13:55:00,63.37,63.4,62.96,62.96,68045.0,63.1629,63.1928,62.7543,62.7543,68045.0
2024-04-19 14:00:00,62.96,62.99,62.64,62.68,88580.0,62.7543,62.7842,62.4353,62.4752,88580.0
2024-04-19 14:05:00,62.67,62.78,62.48,62.72,87410.0,62.4652,62.5748,62.2758,62.515,87410.0
2024-04-19 14:10:00,62.75,62.92,62.74,62.77,58238.0,62.5449,62.7144,62.535,62.5649,58238.0
2024-04-19 14:15:00,62.78,62.82,62.68,62.79,59921.0,62.5748,62.6147,62.4752,62.5848,59921.0
2024-04-19 14:20:00,62.78,62.9,62.74,62.88,66082.0,62.5748,62.6944,62.535,62.6745,66082.0
2024-04-19 14:25:00,62.87,62.87,62.42,62.42,49561.0,62.6645,62.6645,62.216,62.216,49561.0
2024-04-19 14:30:00,62.42,62.62,62.4,62.58,49496.0,62.216,62.4154,62.1961,62.3755,49496.0
2024-04-19 14:35:00,62.58,62.6,62.22,62.26,69932.0,62.3755,62.3954,62.0167,62.0565,69932.0
2024-04-19 14:40:00,62.27,62.42,62.16,62.17,89784.0,62.0665,62.216,61.9569,61.9668,89784.0
2024-04-19 14:45:00,62.19,62.31,62.0,62.31,191242.0,61.9868,62.1064,61.7974,62.1064,191242.0
2024-04-19 14:50:00,62.32,62.34,62.2,62.28,105006.0,62.1163,62.1363,61.9967,62.0765,105006.0
2024-04-19 14:55:00,62.27,62.42,62.18,62.21,63925.0,62.0665,62.216,61.9768,62.0067,63925.0
2024-04-19 15:00:00,62.2,62.2,62.0,62.01,72626.0,61.9967,61.9967,61.7974,61.8074,72626.0
2024-04-19 15:05:00,62.01,62.34,61.94,62.3,174390.0,61.8074,62.1363,61.7376,62.0964,174390.0
2024-04-19 15:10:00,62.29,62.68,62.25,62.53,141860.0,62.0864,62.4752,62.0466,62.3257,141860.0
2024-04-19 15:15:00,62.52,62.78,62.47,62.74,173809.0,62.3157,62.5748,62.2659,62.535,173809.0
2024-04-19 15:20:00,62.74,62.77,62.61,62.71,80029.0,62.535,62.5649,62.4054,62.5051,80029.0
2024-04-19 15:25:00,62.71,62.91,62.6,62.77,104424.0,62.5051,62.7044,62.3954,62.5649,104424.0
2024-04-19 15:30:00,62.76,62.8,62.56,62.58,165746.0,62.5549,62.5948,62.3556,62.3755,165746.0
2024-04-19 15:35:00,62.58,62.61,62.36,62.54,130890.0,62.3755,62.4054,62.1562,62.3356,130890.0
2024-04-19 15:40:00,62.54,62.54,62.34,62.47,157937.0,62.3356,62.3356,62.1363,62.2659,157937.0
2024-04-19 15:45:00,62.48,62.5,62.25,62.35,252882.0,62.2758,62.2958,62.0466,62.1462,252882.0
2024-04-19 15:50:00,62.34,62.41,62.16,62.4,369351.0,62.1363,62.2061,61.9569,62.1961,369351.0
2024-04-19 15:55:00,62.39,62.39,62.08,62.08,946923.0,62.1861,62.1861,61.8771,61.8771,946923.0
2024-04-22 09:30:00,62.78,63.09,62.35,62.44,441756.0,62.5748,62.8838,62.1462,62.236,441756.0
2024-04-22 09:35:00,62.39,62.53,62.19,62.46,121041.0,62.1861,62.3257,61.9868,62.2559,121041.0
2024-04-22 09:40:00,62.41,62.61,62.18,62.41,47277.0,62.2061,62.4054,61.9768,62.2061,47277.0
2024-04-22 09:45:00,62.43,62.67,62.28,62.63,211285.0,62.226,62.4652,62.0765,62.4253,211285.0
2024-04-22 09:50:00,62.62,62.83,62.51,62.69,95183.0,62.4154,62.6247,62.3057,62.4851,95183.0
2024-04-22 09:55:00,62.69,62.73,62.34,62.41,100858.0,62.4851,62.525,62.1363,62.2061,100858.0
2024-04-22 10:00:00,62.41,62.59,62.38,62.59,33498.0,62.2061,62.3855,62.1761,62.3855,33498.0
2024-04-22 10:05:00,62.59,62.67,62.14,62.16,81238.0,62.3855,62.4652,61.9369,61.9569,81238.0
2024-04-22 10:10:00,62.16,62.34,62.1,62.15,91013.0,61.9569,62.1363,61.8971,61.9469,91013.0
2024-04-22 10:15:00,62.16,62.21,62.03,62.11,100012.0,61.9569,62.0067,61.8273,61.907,100012.0
2024-04-22 10:20:00,62.11,62.13,61.91,61.97,137656.0,61.907,61.927,61.7077,61.7675,137656.0
2024-04-22 10:25:00,61.98,62.02,61.84,61.89,107299.0,61.7775,61.8173,61.6379,61.6877,107299.0
2024-04-22 10:30:00,61.9,62.21,61.87,62.16,97232.0,61.6977,62.0067,61.6678,61.9569,97232.0
2024-04-22 10:35:00,62.21,62.47,62.2,62.44,79257.0,62.0067,62.2659,61.9967,62.236,79257.0
2024-04-22 10:40:00,62.44,62.61,62.27,62.54,116603.0,62.236,62.4054,62.0665,62.3356,116603.0
2024-04-22 10:45:00,62.53,62.59,62.24,62.32,83044.0,62.3257,62.3855,62.0366,62.1163,83044.0
2024-04-22 10:50:00,62.32,62.32,62.02,62.13,82674.0,62.1163,62.1163,61.8173,61.927,82674.0
2024-04-22 10:55:00,62.14,62.35,62.12,62.33,62880.0,61.9369,62.1462,61.917,62.1263,62880.0
2024-04-22 11:00:00,62.32,62.43,62.15,62.15,99970.0,62.1163,62.226,61.9469,61.9469,99970.0
2024-04-22 11:05:00,62.17,62.18,61.98,62.04,76153.0,61.9668,61.9768,61.7775,61.8373,76153.0
2024-04-22 11:10:00,62.04,62.09,61.88,61.91,55977.0,61.8373,61.8871,61.6778,61.7077,55977.0
2024-04-22 11:15:00,61.92,62.02,61.72,61.77,340504.0,61.7177,61.8173,61.5183,61.5681,340504.0
2024-04-22 11:20:00,61.77,61.99,61.75,61.98,67869.0,61.5681,61.7874,61.5482,61.7775,67869.0
2024-04-22 11:25:00,61.96,62.09,61.93,62.04,59300.0,61.7575,61.8871,61.7276,61.8373,59300.0
2024-04-22 11:30:00,62.03,62.25,62.0,62.18,87479.0,61.8273,62.0466,61.7974,61.9768,87479.0
2024-04-22 11:35:00,62.18,62.27,62.11,62.17,74248.0,61.9768,62.0665,61.907,61.9668,74248.0
2024-04-22 11:40:00,62.17,62.19,62.07,62.1,55748.0,61.9668,61.9868,61.8672,61.8971,55748.0
2024-04-22 11:45:00,62.11,62.22,62.08,62.19,42895.0,61.907,62.0167,61.8771,61.9868,42895.0
2024-04-22 11:50:00,62.17,62.25,62.15,62.18,36828.0,61.9668,62.0466,61.9469,61.9768,36828.0
2024-04-22 11:55:00,62.18,62.31,62.17,62.3,37870.0,61.9768,62.1064,61.9668,62.0964,37870.0
2024-04-22 12:00:00,62.31,62.53,62.31,62.48,34279.0,62.1064,62.3257,62.1064,62.2758,34279.0
2024-04-22 12:05:00,62.47,62.47,62.26,62.34,59005.0,62.2659,62.2659,62.0565,62.1363,59005.0
2024-04-22 12:10:00,62.35,62.48,62.35,62.47,63420.0,62.1462,62.2758,62.1462,62.2659,63420.0
2024-04-22 12:15:00,62.49,62.55,62.42,62.55,68180.0,62.2858,62.3456,62.216,62.3456,68180.0
2024-04-22 12:20:00,62.54,62.74,62.49,62.5,75485.0,62.3356,62.535,62.2858,62.2958,75485.0
2024-04-22 12:25:00,62.5,62.54,62.45,62.49,22542.0,62.2958,62.3356,62.2459,62.2858,22542.0
2024-04-22 12:30:00,62.51,62.51,62.27,62.34,66564.0,62.3057,62.3057,62.0665,62.1363,66564.0
2024-04-22 12:35:00,62.33,62.36,62.23,62.31,24205.0,62.1263,62.1562,62.0266,62.1064,24205.0
2024-04-22 12:40:00,62.29,62.34,62.25,62.26,17137.0,62.0864,62.1363,62.0466,62.0565,17137.0
2024-04-22 12:45:00,62.25,62.34,62.23,62.3,34076.0,62.0466,62.1363,62.0266,62.0964,34076.0
2024-04-22 12:50:00,62.29,62.38,62.25,62.36,44965.0,62.0864,62.1761,62.0466,62.1562,44965.0
2024-04-22 12:55:00,62.35,62.47,62.34,62.46,36607.0,62.1462,62.2659,62.1363,62.2559,36607.0
2024-04-22 13:00:00,62.46,62.5,62.3,62.42,90493.0,62.2559,62.2958,62.0964,62.216,90493.0
2024-04-22 13:05:00,62.44,62.59,62.44,62.56,115103.0,62.236,62.3855,62.236,62.3556,115103.0
2024-04-22 13:10:00,62.57,62.65,62.55,62.61,44474.0,62.3655,62.4453,62.3456,62.4054,44474.0
2024-04-22 13:15:00,62.63,62.69,62.57,62.68,26366.0,62.4253,62.4851,62.3655,62.4752,26366.0
2024-04-22 13:20:00,62.69,62.72,62.63,62.72,19198.0,62.4851,62.515,62.4253,62.515,19198.0
2024-04-22 13:25:00,62.7,62.86,62.67,62.85,54803.0,62.4951,62.6546,62.4652,62.6446,54803.0
2024-04-22 13:30:00,62.85,62.9,62.8,62.84,30876.0,62.6446,62.6944,62.5948,62.6346,30876.0
2024-04-22 13:35:00,62.85,62.91,62.83,62.9,24529.0,62.6446,62.7044,62.6247,62.6944,24529.0
2024-04-22 13:40:00,62.9,62.91,62.76,62.82,18824.0,62.6944,62.7044,62.5549,62.6147,18824.0
2024-04-22 13:45:00,62.82,62.96,62.77,62.94,17955.0,62.6147,62.7543,62.5649,62.7343,17955.0
2024-04-22 13:50:00,62.93,63.18,62.89,63.17,80074.0,62.7244,62.9735,62.6845,62.9636,80074.0
2024-04-22 13:55:00,63.19,63.24,62.99,63.15,46861.0,62.9835,63.0333,62.7842,62.9436,46861.0
2024-04-22 14:00:00,63.15,63.18,62.99,63.09,30574.0,62.9436,62.9735,62.7842,62.8838,30574.0
2024-04-22 14:05:00,63.09,63.14,63.02,63.1,38727.0,62.8838,62.9337,62.8141,62.8938,38727.0
2024-04-22 14:10:00,63.11,63.25,63.07,63.23,59475.0,62.9038,63.0433,62.8639,63.0234,59475.0
2024-04-22 14:15:00,63.24,63.33,63.22,63.29,51496.0,63.0333,63.123,63.0134,63.0832,51496.0
2024-04-22 14:20:00,63.29,63.33,63.24,63.24,44624.0,63.0832,63.123,63.0333,63.0333,44624.0
2024-04-22 14:25:00,63.24,63.28,63.17,63.23,38434.0,63.0333,63.0732,62.9636,63.0234,38434.0
2024-04-22 14:30:00,63.23,63.36,63.23,63.31,29291.0,63.0234,63.1529,63.0234,63.1031,29291.0
2024-04-22 14:35:00,63.31,63.36,63.12,63.17,49165.0,63.1031,63.1529,62.9137,62.9636,49165.0
2024-04-22 14:40:00,63.18,63.21,63.08,63.2,16686.0,62.9735,63.0034,62.8739,62.9935,16686.0
2024-04-22 14:45:00,63.2,63.24,63.08,63.14,24846.0,62.9935,63.0333,62.8739,62.9337,24846.0
2024-04-22 14:50:00,63.13,63.17,63.07,63.08,20996.0,62.9237,62.9636,62.8639,62.8739,20996.0
2024-04-22 14:55:00,63.09,63.26,63.09,63.24,20231.0,62.8838,63.0533,62.8838,63.0333,20231.0
2024-04-22 15:00:00,63.24,63.29,63.17,63.28,26355.0,63.0333,63.0832,62.9636,63.0732,26355.0
2024-04-22 15:05:00,63.29,63.34,63.24,63.29,31858.0,63.0832,63.133,63.0333,63.0832,31858.0
2024-04-22 15:10:00,63.3,63.34,63.23,63.25,29323.0,63.0931,63.133,63.0234,63.0433,29323.0
2024-04-22 15:15:00,63.24,63.31,63.16,63.17,36437.0,63.0333,63.1031,62.9536,62.9636,36437.0
2024-04-22 15:20:00,63.16,63.21,63.04,63.11,45337.0,62.9536,63.0034,62.834,62.9038,45337.0
2024-04-22 15:25:00,63.1,63.29,63.09,63.28,44240.0,62.8938,63.0832,62.8838,63.0732,44240.0
2024-04-22 15:30:00,63.27,63.28,63.0,63.0,49026.0,63.0632,63.0732,62.7941,62.7941,49026.0
2024-04-22 15:35:00,62.98,63.06,62.9,62.91,52328.0,62.7742,62.8539,62.6944,62.7044,52328.0
2024-04-22 15:40:00,62.9,63.06,62.85,63.06,57396.0,62.6944,62.8539,62.6446,62.8539,57396.0
2024-04-22 15:45:00,63.04,63.06,62.96,62.96,83830.0,62.834,62.8539,62.7543,62.7543,83830.0
2024-04-22 15:50:00,62.92,62.93,62.6,62.63,169387.0,62.7144,62.7244,62.3954,62.4253,169387.0
2024-04-22 15:55:00,62.62,62.97,62.61,62.87,546906.0,62.4154,62.7642,62.4054,62.6645,546906.0
2024-04-23 09:30:00,63.6,63.65,63.09,63.13,142055.0,63.3922,63.442,62.8838,62.9237,142055.0
2024-04-23 09:35:00,63.12,63.33,63.06,63.08,46601.0,62.9137,63.123,62.8539,62.8739,46601.0
2024-04-23 09:40:00,63.08,63.27,62.95,63.05,70420.0,62.8739,63.0632,62.7443,62.844,70420.0
2024-04-23 09:45:00,63.06,63.55,63.06,63.39,65367.0,62.8539,63.3423,62.8539,63.1828,65367.0
2024-04-23 09:50:00,63.4,63.58,63.14,63.57,43214.0,63.1928,63.3722,62.9337,63.3623,43214.0
2024-04-23 09:55:00,63.57,63.86,63.54,63.86,95303.0,63.3623,63.6513,63.3324,63.6513,95303.0
2024-04-23 10:00:00,63.86,63.98,63.71,63.93,102269.0,63.6513,63.7709,63.5018,63.7211,102269.0
2024-04-23 10:05:00,63.93,64.29,63.91,64.21,77113.0,63.7211,64.0799,63.7011,64.0002,77113.0
2024-04-23 10:10:00,64.21,64.27,64.01,64.19,44278.0,64.0002,64.06,63.8008,63.9802,44278.0
2024-04-23 10:15:00,64.2,64.28,64.13,64.25,66383.0,63.9902,64.0699,63.9204,64.04,66383.0
2024-04-23 10:20:00,64.26,64.36,64.16,64.17,36719.0,64.05,64.1497,63.9503,63.9603,36719.0
2024-04-23 10:25:00,64.16,64.66,64.09,64.56,69270.0,63.9503,64.4487,63.8806,64.349,69270.0
2024-04-23 10:30:00,64.57,64.67,64.52,64.59,128978.0,64.359,64.4587,64.3092,64.3789,128978.0
2024-04-23 10:35:00,64.59,64.59,64.44,64.46,83433.0,64.3789,64.3789,64.2294,64.2494,83433.0
2024-04-23 10:40:00,64.45,64.47,64.32,64.33,44267.0,64.2394,64.2593,64.1098,64.1198,44267.0
2024-04-23 10:45:00,64.33,64.37,64.19,64.26,42924.0,64.1198,64.1596,63.9802,64.05,42924.0
2024-04-23 10:50:00,64.28,64.46,64.21,64.46,42889.0,64.0699,64.2494,64.0002,64.2494,42889.0
2024-04-23 10:55:00,64.45,64.5,64.41,64.41,35542.0,64.2394,64.2892,64.1995,64.1995,35542.0
2024-04-23 11:00:00,64.43,64.48,64.11,64.25,40399.0,64.2194,64.2693,63.9005,64.04,40399.0
2024-04-23 11:05:00,64.22,64.29,64.19,64.24,25597.0,64.0101,64.0799,63.9802,64.0301,25597.0
2024-04-23 11:10:00,64.27,64.33,64.16,64.25,38698.0,64.06,64.1198,63.9503,64.04,38698.0
2024-04-23 11:15:00,64.28,64.28,64.17,64.2,31636.0,64.0699,64.0699,63.9603,63.9902,31636.0
2024-04-23 11:20:00,64.21,64.34,64.18,64.33,25175.0,64.0002,64.1297,63.9703,64.1198,25175.0
2024-04-23 11:25:00,64.33,64.33,64.13,64.17,20754.0,64.1198,64.1198,63.9204,63.9603,20754.0
2024-04-23 11:30:00,64.15,64.21,64.05,64.1,99448.0,63.9404,64.0002,63.8407,63.8905,99448.0
2024-04-23 11:35:00,64.1,64.17,64.05,64.1,31801.0,63.8905,63.9603,63.8407,63.8905,31801.0
2024-04-23 11:40:00,64.09,64.14,64.02,64.09,28526.0,63.8806,63.9304,63.8108,63.8806,28526.0
2024-04-23 11:45:00,64.07,64.2,64.05,64.1,27570.0,63.8606,63.9902,63.8407,63.8905,27570.0
2024-04-23 11:50:00,64.09,64.16,63.99,64.11,39654.0,63.8806,63.9503,63.7809,63.9005,39654.0
2024-04-23 11:55:00,64.11,64.14,64.04,64.04,25113.0,63.9005,63.9304,63.8307,63.8307,25113.0
2024-04-23 12:00:00,64.04,64.26,64.03,64.22,22511.0,63.8307,64.05,63.8208,64.0101,22511.0
2024-04-23 12:05:00,64.21,64.25,64.17,64.2,17235.0,64.0002,64.04,63.9603,63.9902,17235.0
2024-04-23 12:10:00,64.21,64.25,64.1,64.23,20934.0,64.0002,64.04,63.8905,64.0201,20934.0
2024-04-23 12:15:00,64.24,64.31,64.19,64.21,30041.0,64.0301,64.0998,63.9802,64.0002,30041.0
2024-04-23 12:20:00,64.21,64.29,64.2,64.28,15343.0,64.0002,64.0799,63.9902,64.0699,15343.0
2024-04-23 12:25:00,64.3,64.31,64.2,64.24,34615.0,64.0899,64.0998,63.9902,64.0301,34615.0
2024-04-23 12:30:00,64.25,64.27,64.18,64.22,16409.0,64.04,64.06,63.9703,64.0101,16409.0
2024-04-23 12:35:00,64.2,64.27,64.11,64.23,26537.0,63.9902,64.06,63.9005,64.0201,26537.0
2024-04-23 12:40:00,64.23,64.24,64.11,64.12,17171.0,64.0201,64.0301,63.9005,63.9105,17171.0
2024-04-23 12:45:00,64.12,64.14,64.05,64.07,24389.0,63.9105,63.9304,63.8407,63.8606,24389.0
2024-04-23 12:50:00,64.07,64.09,63.94,63.94,25982.0,63.8606,63.8806,63.7311,63.7311,25982.0
2024-04-23 12:55:00,63.94,64.03,63.84,64.02,40165.0,63.7311,63.8208,63.6314,63.8108,40165.0
2024-04-23 13:00:00,64.02,64.03,63.94,64.02,17316.0,63.8108,63.8208,63.7311,63.8108,17316.0
2024-04-23 13:05:00,64.02,64.11,63.99,64.03,22294.0,63.8108,63.9005,63.7809,63.8208,22294.0
2024-04-23 13:10:00,64.04,64.06,63.9,64.0,17308.0,63.8307,63.8507,63.6912,63.7909,17308.0
2024-04-23 13:15:00,64.0,64.03,63.93,64.03,26757.0,63.7909,63.8208,63.7211,63.8208,26757.0
2024-04-23 13:20:00,64.03,64.13,63.98,64.01,40421.0,63.8208,63.9204,63.7709,63.8008,40421.0
2024-04-23 13:25:00,64.02,64.02,63.89,63.92,74433.0,63.8108,63.8108,63.6812,63.7111,74433.0
2024-04-23 13:30:00,63.92,63.96,63.87,63.94,31791.0,63.7111,63.751,63.6613,63.7311,31791.0
2024-04-23 13:35:00,63.95,64.04,63.92,63.98,37005.0,63.741,63.8307,63.7111,63.7709,37005.0
2024-04-23 13:40:00,64.0,64.09,63.98,64.07,24229.0,63.7909,63.8806,63.7709,63.8606,24229.0
2024-04-23 13:45:00,64.08,64.15,64.02,64.11,24382.0,63.8706,63.9404,63.8108,63.9005,24382.0
2024-04-23 13:50:00,64.11,64.21,64.11,64.18,21415.0,63.9005,64.0002,63.9005,63.9703,21415.0
2024-04-23 13:55:00,64.19,64.24,64.1,64.15,39489.0,63.9802,64.0301,63.8905,63.9404,39489.0
2024-04-23 14:00:00,64.14,64.19,64.11,64.12,28572.0,63.9304,63.9802,63.9005,63.9105,28572.0
2024-04-23 14:05:00,64.12,64.21,64.1,64.13,95901.0,63.9105,64.0002,63.8905,63.9204,95901.0
2024-04-23 14:10:00,64.14,64.17,64.0,64.04,57210.0,63.9304,63.9603,63.7909,63.8307,57210.0
2024-04-23 14:15:00,64.05,64.05,63.97,64.02,28339.0,63.8407,63.8407,63.761,63.8108,28339.0
2024-04-23 14:20:00,64.03,64.11,64.0,64.11,18511.0,63.8208,63.9005,63.7909,63.9005,18511.0
2024-04-23 14:25:00,64.12,64.2,64.09,64.18,26735.0,63.9105,63.9902,63.8806,63.9703,26735.0
2024-04-23 14:30:00,64.19,64.23,64.06,64.13,64833.0,63.9802,64.0201,63.8507,63.9204,64833.0
2024-04-23 14:35:00,64.12,64.15,64.06,64.14,32280.0,63.9105,63.9404,63.8507,63.9304,32280.0
2024-04-23 14:40:00,64.15,64.18,64.1,64.13,21171.0,63.9404,63.9703,63.8905,63.9204,21171.0
2024-04-23 14:45:00,64.13,64.13,63.97,63.98,73619.0,63.9204,63.9204,63.761,63.7709,73619.0
2024-04-23 14:50:00,64.0,64.03,63.88,63.89,41346.0,63.7909,63.8208,63.6712,63.6812,41346.0
2024-04-23 14:55:00,63.9,63.99,63.9,63.98,25372.0,63.6912,63.7809,63.6912,63.7709,25372.0
2024-04-23 15:00:00,63.98,63.98,63.78,63.83,47831.0,63.7709,63.7709,63.5716,63.6214,47831.0
2024-04-23 15:05:00,63.82,63.84,63.76,63.83,43870.0,63.6114,63.6314,63.5516,63.6214,43870.0
2024-04-23 15:10:00,63.82,63.94,63.82,63.83,61788.0,63.6114,63.7311,63.6114,63.6214,61788.0
2024-04-23 15:15:00,63.84,63.85,63.75,63.82,43693.0,63.6314,63.6413,63.5417,63.6114,43693.0
2024-04-23 15:20:00,63.81,63.87,63.77,63.84,46744.0,63.6015,63.6613,63.5616,63.6314,46744.0
2024-04-23 15:25:00,63.84,63.87,63.7,63.76,49786.0,63.6314,63.6613,63.4918,63.5516,49786.0
2024-04-23 15:30:00,63.76,63.77,63.69,63.7,62621.0,63.5516,63.5616,63.4819,63.4918,62621.0
2024-04-23 15:35:00,63.7,63.8,63.69,63.8,56583.0,63.4918,63.5915,63.4819,63.5915,56583.0
2024-04-23 15:40:00,63.8,63.83,63.67,63.76,93993.0,63.5915,63.6214,63.4619,63.5516,93993.0
2024-04-23 15:45:00,63.75,63.75,63.59,63.62,77704.0,63.5417,63.5417,63.3822,63.4121,77704.0
2024-04-23 15:50:00,63.61,63.74,63.48,63.66,301636.0,63.4021,63.5317,63.2726,63.452,301636.0
2024-04-23 15:55:00,63.66,63.93,63.66,63.86,613455.0,63.452,63.7211,63.452,63.6513,613455.0
2024-04-24 09:30:00,64.77,65.31,64.77,65.31,189528.0,64.5583,65.0966,64.5583,65.0966,189528.0
2024-04-24 09:35:00,65.34,65.66,65.22,65.26,99309.0,65.1265,65.4454,65.0069,65.0467,99309.0
2024-04-24 09:40:00,65.24,65.31,64.75,64.77,109495.0,65.0268,65.0966,64.5384,64.5583,109495.0
2024-04-24 09:45:00,64.79,65.26,64.79,65.26,104852.0,64.5783,65.0467,64.5783,65.0467,104852.0
2024-04-24 09:50:00,65.28,65.53,65.18,65.27,150617.0,65.0667,65.3159,64.967,65.0567,150617.0
2024-04-24 09:55:00,65.23,65.28,65.02,65.14,82733.0,65.0168,65.0667,64.8075,64.9271,82733.0
2024-04-24 10:00:00,65.16,65.16,64.83,65.03,107726.0,64.9471,64.9471,64.6181,64.8175,107726.0
2024-04-24 10:05:00,65.0,65.3,64.99,65.2,100806.0,64.7876,65.0866,64.7776,64.9869,100806.0
2024-04-24 10:10:00,65.21,65.24,64.95,64.95,99185.0,64.9969,65.0268,64.7378,64.7378,99185.0
2024-04-24 10:15:00,64.96,65.23,64.88,65.09,53083.0,64.7477,65.0168,64.668,64.8773,53083.0
2024-04-24 10:20:00,65.09,65.3,65.01,65.23,35352.0,64.8773,65.0866,64.7976,65.0168,35352.0
2024-04-24 10:25:00,65.26,65.3,65.09,65.21,38341.0,65.0467,65.0866,64.8773,64.9969,38341.0
2024-04-24 10:30:00,65.21,65.28,65.15,65.23,58594.0,64.9969,65.0667,64.9371,65.0168,58594.0
2024-04-24 10:35:00,65.24,65.27,65.07,65.1,54243.0,65.0268,65.0567,64.8574,64.8873,54243.0
2024-04-24 10:40:00,65.09,65.11,64.8,64.81,107030.0,64.8773,64.8972,64.5882,64.5982,107030.0
2024-04-24 10:45:00,64.83,65.05,64.8,64.95,79419.0,64.6181,64.8374,64.5882,64.7378,79419.0
2024-04-24 10:50:00,64.96,64.96,64.75,64.8,60364.0,64.7477,64.7477,64.5384,64.5882,60364.0
2024-04-24 10:55:00,64.8,64.82,64.64,64.71,64077.0,64.5882,64.6082,64.4288,64.4985,64077.0
2024-04-24 11:00:00,64.73,64.76,64.33,64.33,42754.0,64.5185,64.5484,64.1198,64.1198,42754.0
2024-04-24 11:05:00,64.34,64.41,64.15,64.23,44951.0,64.1297,64.1995,63.9404,64.0201,44951.0
2024-04-24 11:10:00,64.24,64.29,64.15,64.16,31446.0,64.0301,64.0799,63.9404,63.9503,31446.0
2024-04-24 11:15:00,64.15,64.15,63.96,64.01,37861.0,63.9404,63.9404,63.751,63.8008,37861.0
2024-04-24 11:20:00,64.02,64.05,63.94,63.98,23342.0,63.8108,63.8407,63.7311,63.7709,23342.0
2024-04-24 11:25:00,63.97,64.18,63.95,64.14,30874.0,63.761,63.9703,63.741,63.9304,30874.0
2024-04-24 11:30:00,64.15,64.33,64.1,64.32,41203.0,63.9404,64.1198,63.8905,64.1098,41203.0
2024-04-24 11:35:00,64.33,64.36,64.25,64.3,27257.0,64.1198,64.1497,64.04,64.0899,27257.0
2024-04-24 11:40:00,64.31,64.32,63.96,63.96,34618.0,64.0998,64.1098,63.751,63.751,34618.0
2024-04-24 11:45:00,63.96,64.07,63.88,64.04,37636.0,63.751,63.8606,63.6712,63.8307,37636.0
2024-04-24 11:50:00,64.04,64.05,63.92,63.97,22597.0,63.8307,63.8407,63.7111,63.761,22597.0
2024-04-24 11:55:00,63.96,63.96,63.78,63.78,22293.0,63.751,63.751,63.5716,63.5716,22293.0
2024-04-24 12:00:00,63.78,63.99,63.76,63.96,30556.0,63.5716,63.7809,63.5516,63.751,30556.0
2024-04-24 12:05:00,63.96,63.99,63.84,63.88,25179.0,63.751,63.7809,63.6314,63.6712,25179.0
2024-04-24 12:10:00,63.85,63.89,63.77,63.88,36728.0,63.6413,63.6812,63.5616,63.6712,36728.0
2024-04-24 12:15:00,63.9,63.96,63.79,63.82,27557.0,63.6912,63.751,63.5815,63.6114,27557.0
2024-04-24 12:20:00,63.82,63.89,63.76,63.84,14246.0,63.6114,63.6812,63.5516,63.6314,14246.0
2024-04-24 12:25:00,63.85,63.91,63.79,63.85,23205.0,63.6413,63.7011,63.5815,63.6413,23205.0
2024-04-24 12:30:00,63.84,63.84,63.58,63.6,33328.0,63.6314,63.6314,63.3722,63.3922,33328.0
2024-04-24 12:35:00,63.62,63.79,63.62,63.79,19209.0,63.4121,63.5815,63.4121,63.5815,19209.0
2024-04-24 12:40:00,63.79,63.79,63.7,63.75,22535.0,63.5815,63.5815,63.4918,63.5417,22535.0
2024-04-24 12:45:00,63.76,63.78,63.66,63.75,42306.0,63.5516,63.5716,63.452,63.5417,42306.0
2024-04-24 12:50:00,63.74,63.95,63.72,63.92,50914.0,63.5317,63.741,63.5118,63.7111,50914.0
2024-04-24 12:55:00,63.91,64.02,63.87,64.0,56224.0,63.7011,63.8108,63.6613,63.7909,56224.0
2024-04-24 13:00:00,64.0,64.06,63.89,63.93,37083.0,63.7909,63.8507,63.6812,63.7211,37083.0
2024-04-24 13:05:00,63.95,64.02,63.9,63.98,17809.0,63.741,63.8108,63.6912,63.7709,17809.0
2024-04-24 13:10:00,63.96,64.06,63.95,64.03,14240.0,63.751,63.8507,63.741,63.8208,14240.0
2024-04-24 13:15:00,64.03,64.12,64.02,64.09,26177.0,63.8208,63.9105,63.8108,63.8806,26177.0
2024-04-24 13:20:00,64.06,64.22,64.02,64.22,32154.0,63.8507,64.0101,63.8108,64.0101,32154.0
2024-04-24 13:25:00,64.22,64.3,64.22,64.23,19520.0,64.0101,64.0899,64.0101,64.0201,19520.0
2024-04-24 13:30:00,64.24,64.35,64.19,64.19,37297.0,64.0301,64.1397,63.9802,63.9802,37297.0
2024-04-24 13:35:00,64.2,64.38,64.17,64.27,25530.0,63.9902,64.1696,63.9603,64.06,25530.0
2024-04-24 13:40:00,64.3,64.44,64.3,64.44,15589.0,64.0899,64.2294,64.0899,64.2294,15589.0
2024-04-24 13:45:00,64.44,64.56,64.44,64.45,21477.0,64.2294,64.349,64.2294,64.2394,21477.0
2024-04-24 13:50:00,64.44,64.5,64.39,64.43,25249.0,64.2294,64.2892,64.1796,64.2194,25249.0
2024-04-24 13:55:00,64.45,64.45,64.36,64.39,9165.0,64.2394,64.2394,64.1497,64.1796,9165.0
2024-04-24 14:00:00,64.4,64.43,64.29,64.34,21229.0,64.1895,64.2194,64.0799,64.1297,21229.0
2024-04-24 14:05:00,64.31,64.37,64.22,64.34,40603.0,64.0998,64.1596,64.0101,64.1297,40603.0
2024-04-24 14:10:00,64.34,64.38,64.11,64.12,18287.0,64.1297,64.1696,63.9005,63.9105,18287.0
2024-04-24 14:15:00,64.1,64.19,64.09,64.19,16368.0,63.8905,63.9802,63.8806,63.9802,16368.0
2024-04-24 14:20:00,64.17,64.25,64.12,64.23,16572.0,63.9603,64.04,63.9105,64.0201,16572.0
2024-04-24 14:25:00,64.23,64.27,64.13,64.15,20882.0,64.0201,64.06,63.9204,63.9404,20882.0
2024-04-24 14:30:00,64.17,64.17,64.01,64.09,31988.0,63.9603,63.9603,63.8008,63.8806,31988.0
2024-04-24 14:35:00,64.08,64.2,64.04,64.18,18324.0,63.8706,63.9902,63.8307,63.9703,18324.0
2024-04-24 14:40:00,64.17,64.28,64.16,64.28,30210.0,63.9603,64.0699,63.9503,64.0699,30210.0
2024-04-24 14:45:00,64.27,64.31,64.22,64.25,35518.0,64.06,64.0998,64.0101,64.04,35518.0
2024-04-24 14:50:00,64.25,64.3,64.18,64.29,39244.0,64.04,64.0899,63.9703,64.0799,39244.0
2024-04-24 14:55:00,64.28,64.33,64.06,64.09,57836.0,64.0699,64.1198,63.8507,63.8806,57836.0
2024-04-24 15:00:00,64.08,64.18,64.07,64.12,23437.0,63.8706,63.9703,63.8606,63.9105,23437.0
2024-04-24 15:05:00,64.13,64.32,64.12,64.32,27216.0,63.9204,64.1098,63.9105,64.1098,27216.0
2024-04-24 15:10:00,64.31,64.43,64.28,64.37,32327.0,64.0998,64.2194,64.0699,64.1596,32327.0
2024-04-24 15:15:00,64.37,64.47,64.36,64.45,36633.0,64.1596,64.2593,64.1497,64.2394,36633.0
2024-04-24 15:20:00,64.45,64.64,64.44,64.6,30193.0,64.2394,64.4288,64.2294,64.3889,30193.0
2024-04-24 15:25:00,64.58,64.63,64.46,64.54,27173.0,64.369,64.4188,64.2494,64.3291,27173.0
2024-04-24 15:30:00,64.54,64.57,64.5,64.56,36227.0,64.3291,64.359,64.2892,64.349,36227.0
2024-04-24 15:35:00,64.55,64.55,64.48,64.48,45323.0,64.3391,64.3391,64.2693,64.2693,45323.0
2024-04-24 15:40:00,64.48,64.56,64.43,64.49,63740.0,64.2693,64.349,64.2194,64.2793,63740.0
2024-04-24 15:45:00,64.49,64.69,64.45,64.61,78721.0,64.2793,64.4786,64.2394,64.3989,78721.0
2024-04-24 15:50:00,64.61,64.67,64.52,64.63,195828.0,64.3989,64.4587,64.3092,64.4188,195828.0
2024-04-24 15:55:00,64.64,64.9,64.64,64.86,552209.0,64.4288,64.6879,64.4288,64.648,552209.0
2024-04-25 09:30:00,65.54,66.3,65.48,65.97,405691.0,65.3258,66.0833,65.266,65.7544,405691.0
2024-04-25 09:35:00,65.96,66.47,65.82,65.84,115185.0,65.7444,66.2528,65.6049,65.6248,115185.0
2024-04-25 09:40:00,65.85,66.48,65.78,66.48,98340.0,65.6348,66.2628,65.565,66.2628,98340.0
2024-04-25 09:45:00,66.44,66.62,65.73,65.8,122931.0,66.2229,66.4023,65.5152,65.585,122931.0
2024-04-25 09:50:00,65.75,66.53,65.72,66.3,194456.0,65.5351,66.3126,65.5052,66.0833,194456.0
2024-04-25 09:55:00,66.32,66.63,66.03,66.47,76630.0,66.1033,66.4123,65.8142,66.2528,76630.0
2024-04-25 10:00:00,66.48,66.67,66.26,66.58,164373.0,66.2628,66.4521,66.0435,66.3624,164373.0
2024-04-25 10:05:00,66.6,67.07,66.52,66.98,147556.0,66.3824,66.8508,66.3026,66.7611,147556.0
2024-04-25 10:10:00,66.97,67.16,66.89,67.11,96148.0,66.7511,66.9405,66.6714,66.8907,96148.0
2024-04-25 10:15:00,67.08,67.39,67.06,67.29,111961.0,66.8608,67.1698,66.8409,67.0701,111961.0
2024-04-25 10:20:00,67.28,67.55,67.27,67.5,246483.0,67.0601,67.3293,67.0502,67.2794,246483.0
2024-04-25 10:25:00,67.46,67.49,67.18,67.36,175805.0,67.2395,67.2694,66.9605,67.1399,175805.0
2024-04-25 10:30:00,67.36,67.47,67.0,67.01,157521.0,67.1399,67.2495,66.7811,66.791,157521.0
2024-04-25 10:35:00,67.0,67.2,67.0,67.09,86598.0,66.7811,66.9804,66.7811,66.8708,86598.0
2024-04-25 10:40:00,67.06,67.15,66.8,67.11,91991.0,66.8409,66.9306,66.5817,66.8907,91991.0
2024-04-25 10:45:00,67.1,67.21,66.92,66.94,283219.0,66.8807,66.9904,66.7013,66.7212,283219.0
2024-04-25 10:50:00,66.93,67.0,66.63,66.68,50920.0,66.7113,66.7811,66.4123,66.4621,50920.0
2024-04-25 10:55:00,66.71,66.73,66.28,66.44,142449.0,66.492,66.5119,66.0634,66.2229,142449.0
2024-04-25 11:00:00,66.43,66.74,66.39,66.64,67909.0,66.2129,66.5219,66.173,66.4222,67909.0
2024-04-25 11:05:00,66.66,66.69,66.36,66.49,58996.0,66.4422,66.4721,66.1431,66.2727,58996.0
2024-04-25 11:10:00,66.45,66.54,66.37,66.44,38830.0,66.2328,66.3226,66.1531,66.2229,38830.0
2024-04-25 11:15:00,66.45,66.48,66.08,66.22,56075.0,66.2328,66.2628,65.8641,66.0036,56075.0
2024-04-25 11:20:00,66.21,66.33,66.19,66.2,35677.0,65.9936,66.1132,65.9737,65.9837,35677.0
2024-04-25 11:25:00,66.19,66.37,66.17,66.37,32100.0,65.9737,66.1531,65.9538,66.1531,32100.0
2024-04-25 11:30:00,66.37,66.39,66.0,66.1,76655.0,66.1531,66.173,65.7843,65.884,76655.0
2024-04-25 11:35:00,66.11,66.15,66.03,66.04,42348.0,65.894,65.9338,65.8142,65.8242,42348.0
2024-04-25 11:40:00,66.06,66.13,66.0,66.05,42356.0,65.8441,65.9139,65.7843,65.8342,42356.0
2024-04-25 11:45:00,66.06,66.1,66.0,66.04,26296.0,65.8441,65.884,65.7843,65.8242,26296.0
2024-04-25 11:50:00,66.04,66.2,66.02,66.16,27461.0,65.8242,65.9837,65.8043,65.9438,27461.0
2024-04-25 11:55:00,66.16,66.3,66.14,66.27,30817.0,65.9438,66.0833,65.9239,66.0534,30817.0
2024-04-25 12:00:00,66.23,66.33,66.15,66.28,28888.0,66.0136,66.1132,65.9338,66.0634,28888.0
2024-04-25 12:05:00,66.3,66.44,66.26,66.37,29897.0,66.0833,66.2229,66.0435,66.1531,29897.0
2024-04-25 12:10:00,66.38,66.43,66.27,66.33,38097.0,66.1631,66.2129,66.0534,66.1132,38097.0
2024-04-25 12:15:00,66.36,66.45,66.34,66.38,19625.0,66.1431,66.2328,66.1232,66.1631,19625.0
2024-04-25 12:20:00,66.38,66.53,66.34,66.41,48228.0,66.1631,66.3126,66.1232,66.193,48228.0
2024-04-25 12:25:00,66.41,66.49,66.36,66.39,18979.0,66.193,66.2727,66.1431,66.173,18979.0
2024-04-25 12:30:00,66.39,66.39,66.23,66.27,26736.0,66.173,66.173,66.0136,66.0534,26736.0
2024-04-25 12:35:00,66.3,66.36,66.24,66.32,27112.0,66.0833,66.1431,66.0235,66.1033,27112.0
2024-04-25 12:40:00,66.33,66.35,66.22,66.34,28145.0,66.1132,66.1332,66.0036,66.1232,28145.0
2024-04-25 12:45:00,66.34,66.42,66.32,66.34,20594.0,66.1232,66.2029,66.1033,66.1232,20594.0
2024-04-25 12:50:00,66.34,66.46,66.3,66.46,28984.0,66.1232,66.2428,66.0833,66.2428,28984.0
2024-04-25 12:55:00,66.48,66.57,66.44,66.53,36293.0,66.2628,66.3525,66.2229,66.3126,36293.0
2024-04-25 13:00:00,66.53,66.67,66.47,66.61,34488.0,66.3126,66.4521,66.2528,66.3923,34488.0
2024-04-25 13:05:00,66.61,66.65,66.55,66.62,33081.0,66.3923,66.4322,66.3325,66.4023,33081.0
2024-04-25 13:10:00,66.62,66.77,66.57,66.67,78161.0,66.4023,66.5518,66.3525,66.4521,78161.0
2024-04-25 13:15:00,66.63,66.72,66.6,66.64,30233.0,66.4123,66.502,66.3824,66.4222,30233.0
2024-04-25 13:20:00,66.65,66.74,66.61,66.67,40979.0,66.4322,66.5219,66.3923,66.4521,40979.0
2024-04-25 13:25:00,66.68,66.84,66.66,66.84,26642.0,66.4621,66.6216,66.4422,66.6216,26642.0
2024-04-25 13:30:00,66.83,66.91,66.8,66.83,25414.0,66.6116,66.6913,66.5817,66.6116,25414.0
2024-04-25 13:35:00,66.84,67.07,66.84,67.07,44912.0,66.6216,66.8508,66.6216,66.8508,44912.0
2024-04-25 13:40:00,67.07,67.1,67.01,67.07,28916.0,66.8508,66.8807,66.791,66.8508,28916.0
2024-04-25 13:45:00,67.06,67.28,67.05,67.23,41851.0,66.8409,67.0601,66.8309,67.0103,41851.0
2024-04-25 13:50:00,67.23,67.49,67.23,67.49,69725.0,67.0103,67.2694,67.0103,67.2694,69725.0
2024-04-25 13:55:00,67.5,67.52,67.41,67.46,61442.0,67.2794,67.2994,67.1897,67.2395,61442.0
2024-04-25 14:00:00,67.49,67.52,67.37,67.39,92645.0,67.2694,67.2994,67.1498,67.1698,92645.0
2024-04-25 14:05:00,67.4,67.49,67.31,67.49,114893.0,67.1797,67.2694,67.09,67.2694,114893.0
2024-04-25 14:10:00,67.48,67.56,67.42,67.49,46618.0,67.2595,67.3392,67.1997,67.2694,46618.0
2024-04-25 14:15:00,67.49,67.54,67.38,67.47,134733.0,67.2694,67.3193,67.1598,67.2495,134733.0
2024-04-25 14:20:00,67.47,67.5,67.31,67.32,38251.0,67.2495,67.2794,67.09,67.1,38251.0
2024-04-25 14:25:00,67.32,67.39,67.19,67.19,55512.0,67.1,67.1698,66.9704,66.9704,55512.0
2024-04-25 14:30:00,67.19,67.4,67.16,67.29,65673.0,66.9704,67.1797,66.9405,67.0701,65673.0
2024-04-25 14:35:00,67.26,67.28,67.17,67.21,35939.0,67.0402,67.0601,66.9505,66.9904,35939.0
2024-04-25 14:40:00,67.21,67.27,67.12,67.23,72226.0,66.9904,67.0502,66.9007,67.0103,72226.0
2024-04-25 14:45:00,67.22,67.32,67.15,67.31,73165.0,67.0003,67.1,66.9306,67.09,73165.0
2024-04-25 14:50:00,67.32,67.37,67.25,67.34,37083.0,67.1,67.1498,67.0302,67.1199,37083.0
2024-04-25 14:55:00,67.36,67.46,67.27,67.42,60533.0,67.1399,67.2395,67.0502,67.1997,60533.0
2024-04-25 15:00:00,67.41,67.63,67.41,67.61,52446.0,67.1897,67.409,67.1897,67.3891,52446.0
2024-04-25 15:05:00,67.61,67.63,67.51,67.53,38868.0,67.3891,67.409,67.2894,67.3093,38868.0
2024-04-25 15:10:00,67.55,67.65,67.5,67.59,52310.0,67.3293,67.4289,67.2794,67.3691,52310.0
2024-04-25 15:15:00,67.6,67.79,67.59,67.76,73942.0,67.3791,67.5685,67.3691,67.5386,73942.0
2024-04-25 15:20:00,67.76,67.95,67.74,67.94,101147.0,67.5386,67.7279,67.5186,67.718,101147.0
2024-04-25 15:25:00,67.93,68.03,67.87,67.98,168923.0,67.708,67.8077,67.6482,67.7578,168923.0
2024-04-25 15:30:00,67.97,67.98,67.76,67.87,83157.0,67.7479,67.7578,67.5386,67.6482,83157.0
2024-04-25 15:35:00,67.86,67.91,67.59,67.59,50719.0,67.6382,67.6881,67.3691,67.3691,50719.0
2024-04-25 15:40:00,67.58,67.61,67.46,67.47,84194.0,67.3592,67.3891,67.2395,67.2495,84194.0
2024-04-25 15:45:00,67.46,67.54,67.27,67.28,116567.0,67.2395,67.3193,67.0502,67.0601,116567.0
2024-04-25 15:50:00,67.27,67.42,67.2,67.25,257903.0,67.0502,67.1997,66.9804,67.0302,257903.0
2024-04-25 15:55:00,67.27,67.55,67.24,67.54,525691.0,67.0502,67.3293,67.0203,67.3193,525691.0
2024-04-26 09:30:00,68.57,68.75,67.8,68.25,403203.0,68.3459,68.5253,67.5784,68.027,403203.0
2024-04-26 09:35:00,68.21,68.26,67.92,68.22,124518.0,67.9871,68.0369,67.698,67.9971,124518.0
2024-04-26 09:40:00,68.25,68.64,68.03,68.54,170867.0,68.027,68.4157,67.8077,68.316,170867.0
2024-04-26 09:45:00,68.51,68.66,68.37,68.64,155906.0,68.2861,68.4356,68.1466,68.4157,155906.0
2024-04-26 09:50:00,68.66,68.77,68.42,68.52,105234.0,68.4356,68.5453,68.1964,68.2961,105234.0
2024-04-26 09:55:00,68.5,68.77,68.5,68.54,106099.0,68.2761,68.5453,68.2761,68.316,106099.0
2024-04-26 10:00:00,68.55,68.86,68.47,68.84,155199.0,68.326,68.635,68.2462,68.615,155199.0
2024-04-26 10:05:00,68.84,69.22,68.69,69.17,117392.0,68.615,68.9938,68.4655,68.944,117392.0
2024-04-26 10:10:00,69.16,69.33,69.03,69.26,105326.0,68.934,69.1034,68.8044,69.0337,105326.0
2024-04-26 10:15:00,69.28,69.4,69.2,69.4,174195.0,69.0536,69.1732,68.9739,69.1732,174195.0
2024-04-26 10:20:00,69.4,69.52,69.25,69.48,94390.0,69.1732,69.2928,69.0237,69.2529,94390.0
2024-04-26 10:25:00,69.47,69.47,68.78,68.79,66014.0,69.243,69.243,68.5552,68.5652,66014.0
2024-04-26 10:30:00,68.8,68.88,68.69,68.81,59291.0,68.5752,68.6549,68.4655,68.5851,59291.0
2024-04-26 10:35:00,68.8,69.0,68.64,68.78,58359.0,68.5752,68.7745,68.4157,68.5552,58359.0
2024-04-26 10:40:00,68.8,68.96,68.79,68.81,59017.0,68.5752,68.7346,68.5652,68.5851,59017.0
2024-04-26 10:45:00,68.8,68.98,68.62,68.91,74245.0,68.5752,68.7546,68.3958,68.6848,74245.0
2024-04-26 10:50:00,68.91,68.91,68.56,68.8,51886.0,68.6848,68.6848,68.336,68.5752,51886.0
2024-04-26 10:55:00,68.8,68.88,68.73,68.74,64932.0,68.5752,68.6549,68.5054,68.5154,64932.0
2024-04-26 11:00:00,68.75,68.99,68.75,68.94,46633.0,68.5253,68.7645,68.5253,68.7147,46633.0
2024-04-26 11:05:00,68.95,69.0,68.89,68.92,50294.0,68.7247,68.7745,68.6649,68.6948,50294.0
2024-04-26 11:10:00,68.92,68.98,68.75,68.91,103285.0,68.6948,68.7546,68.5253,68.6848,103285.0
2024-04-26 11:15:00,68.92,69.03,68.9,68.99,66731.0,68.6948,68.8044,68.6748,68.7645,66731.0
2024-04-26 11:20:00,68.97,68.99,68.66,68.66,245433.0,68.7446,68.7645,68.4356,68.4356,245433.0
2024-04-26 11:25:00,68.66,68.85,68.6,68.81,35846.0,68.4356,68.625,68.3758,68.5851,35846.0
2024-04-26 11:30:00,68.82,68.86,68.74,68.76,43171.0,68.5951,68.635,68.5154,68.5353,43171.0
2024-04-26 11:35:00,68.73,68.99,68.73,68.97,96473.0,68.5054,68.7645,68.5054,68.7446,96473.0
2024-04-26 11:40:00,68.99,69.09,68.91,69.09,36421.0,68.7645,68.8642,68.6848,68.8642,36421.0
2024-04-26 11:45:00,69.1,69.2,69.05,69.17,25486.0,68.8742,68.9739,68.8244,68.944,25486.0
2024-04-26 11:50:00,69.18,69.2,69.05,69.13,40994.0,68.9539,68.9739,68.8244,68.9041,40994.0
2024-04-26 11:55:00,69.14,69.17,69.1,69.12,30509.0,68.9141,68.944,68.8742,68.8941,30509.0
2024-04-26 12:00:00,69.12,69.13,68.92,68.99,92381.0,68.8941,68.9041,68.6948,68.7645,92381.0
2024-04-26 12:05:00,68.98,69.09,68.97,69.06,22278.0,68.7546,68.8642,68.7446,68.8343,22278.0
2024-04-26 12:10:00,69.06,69.17,69.05,69.12,18948.0,68.8343,68.944,68.8244,68.8941,18948.0
2024-04-26 12:15:00,69.12,69.15,69.05,69.13,27172.0,68.8941,68.924,68.8244,68.9041,27172.0
2024-04-26 12:20:00,69.1,69.13,69.04,69.08,18826.0,68.8742,68.9041,68.8144,68.8543,18826.0
2024-04-26 12:25:00,69.08,69.13,69.06,69.1,25021.0,68.8543,68.9041,68.8343,68.8742,25021.0
2024-04-26 12:30:00,69.09,69.17,69.04,69.17,24698.0,68.8642,68.944,68.8144,68.944,24698.0
2024-04-26 12:35:00,69.16,69.29,69.15,69.26,34280.0,68.934,69.0636,68.924,69.0337,34280.0
2024-04-26 12:40:00,69.23,69.33,69.21,69.28,21083.0,69.0038,69.1034,68.9838,69.0536,21083.0
2024-04-26 12:45:00,69.28,69.31,69.19,69.24,35577.0,69.0536,69.0835,68.9639,69.0137,35577.0
2024-04-26 12:50:00,69.24,69.24,69.18,69.23,26666.0,69.0137,69.0137,68.9539,69.0038,26666.0
2024-04-26 12:55:00,69.25,69.31,69.24,69.28,17899.0,69.0237,69.0835,69.0137,69.0536,17899.0
2024-04-26 13:00:00,69.3,69.34,69.24,69.32,31446.0,69.0735,69.1134,69.0137,69.0935,31446.0
2024-04-26 13:05:00,69.32,69.34,69.29,69.32,31427.0,69.0935,69.1134,69.0636,69.0935,31427.0
2024-04-26 13:10:00,69.32,69.52,69.31,69.5,93256.0,69.0935,69.2928,69.0835,69.2729,93256.0
2024-04-26 13:15:00,69.5,69.58,69.48,69.5,32523.0,69.2729,69.3526,69.2529,69.2729,32523.0
2024-04-26 13:20:00,69.52,69.59,69.49,69.58,28101.0,69.2928,69.3626,69.2629,69.3526,28101.0
2024-04-26 13:25:00,69.58,69.72,69.58,69.7,66902.0,69.3526,69.4922,69.3526,69.4722,66902.0
2024-04-26 13:30:00,69.71,69.71,69.59,69.63,167880.0,69.4822,69.4822,69.3626,69.4025,167880.0
2024-04-26 13:35:00,69.62,69.65,69.46,69.46,46303.0,69.3925,69.4224,69.233,69.233,46303.0
2024-04-26 13:40:00,69.46,69.5,69.28,69.45,69410.0,69.233,69.2729,69.0536,69.223,69410.0
2024-04-26 13:45:00,69.45,69.67,69.45,69.61,38332.0,69.223,69.4423,69.223,69.3825,38332.0
2024-04-26 13:50:00,69.62,69.64,69.45,69.46,37595.0,69.3925,69.4124,69.223,69.233,37595.0
2024-04-26 13:55:00,69.45,69.53,69.42,69.45,33833.0,69.223,69.3028,69.1931,69.223,33833.0
2024-04-26 14:00:00,69.46,69.48,69.29,69.4,39439.0,69.233,69.2529,69.0636,69.1732,39439.0
2024-04-26 14:05:00,69.4,69.54,69.34,69.5,51129.0,69.1732,69.3128,69.1134,69.2729,51129.0
2024-04-26 14:10:00,69.49,69.58,69.48,69.51,30123.0,69.2629,69.3526,69.2529,69.2828,30123.0
2024-04-26 14:15:00,69.52,69.58,69.5,69.52,29786.0,69.2928,69.3526,69.2729,69.2928,29786.0
2024-04-26 14:20:00,69.53,69.56,69.48,69.53,25258.0,69.3028,69.3327,69.2529,69.3028,25258.0
2024-04-26 14:25:00,69.53,69.59,69.5,69.56,36241.0,69.3028,69.3626,69.2729,69.3327,36241.0
2024-04-26 14:30:00,69.55,69.59,69.4,69.46,32332.0,69.3227,69.3626,69.1732,69.233,32332.0
2024-04-26 14:35:00,69.45,69.59,69.45,69.55,22493.0,69.223,69.3626,69.223,69.3227,22493.0
2024-04-26 14:40:00,69.54,69.55,69.36,69.36,39256.0,69.3128,69.3227,69.1333,69.1333,39256.0
2024-04-26 14:45:00,69.36,69.45,69.34,69.39,25946.0,69.1333,69.223,69.1134,69.1632,25946.0
2024-04-26 14:50:00,69.4,69.43,69.38,69.42,17740.0,69.1732,69.2031,69.1533,69.1931,17740.0
2024-04-26 14:55:00,69.41,69.55,69.4,69.55,31394.0,69.1832,69.3227,69.1732,69.3227,31394.0
2024-04-26 15:00:00,69.54,69.57,69.46,69.52,33546.0,69.3128,69.3427,69.233,69.2928,33546.0
2024-04-26 15:05:00,69.52,69.55,69.43,69.55,52500.0,69.2928,69.3227,69.2031,69.3227,52500.0
2024-04-26 15:10:00,69.56,69.66,69.54,69.63,61988.0,69.3327,69.4324,69.3128,69.4025,61988.0
2024-04-26 15:15:00,69.64,69.72,69.54,69.59,49351.0,69.4124,69.4922,69.3128,69.3626,49351.0
2024-04-26 15:20:00,69.58,69.74,69.54,69.72,70350.0,69.3526,69.5121,69.3128,69.4922,70350.0
2024-04-26 15:25:00,69.72,69.72,69.56,69.59,56722.0,69.4922,69.4922,69.3327,69.3626,56722.0
2024-04-26 15:30:00,69.6,69.66,69.5,69.53,76155.0,69.3726,69.4324,69.2729,69.3028,76155.0
2024-04-26 15:35:00,69.54,69.54,69.48,69.52,62170.0,69.3128,69.3128,69.2529,69.2928,62170.0
2024-04-26 15:40:00,69.52,69.53,69.34,69.38,97717.0,69.2928,69.3028,69.1134,69.1533,97717.0
2024-04-26 15:45:00,69.38,69.49,69.36,69.48,120190.0,69.1533,69.2629,69.1333,69.2529,120190.0
2024-04-26 15:50:00,69.49,69.61,69.32,69.32,340594.0,69.2629,69.3825,69.0935,69.0935,340594.0
2024-04-26 15:55:00,69.33,69.65,69.32,69.63,706241.0,69.1034,69.4224,69.0935,69.4025,706241.0
2024-04-29 09:30:00,69.56,69.95,69.43,69.44,238536.0,69.3327,69.7214,69.2031,69.2131,238536.0
2024-04-29 09:35:00,69.45,69.52,68.64,68.66,136411.0,69.223,69.2928,68.4157,68.4356,136411.0
2024-04-29 09:40:00,68.55,68.61,68.18,68.5,94388.0,68.326,68.3858,67.9572,68.2761,94388.0
2024-04-29 09:45:00,68.5,68.61,68.19,68.55,59412.0,68.2761,68.3858,67.9672,68.326,59412.0
2024-04-29 09:50:00,68.56,68.56,68.27,68.38,70569.0,68.336,68.336,68.0469,68.1565,70569.0
2024-04-29 09:55:00,68.39,68.82,68.36,68.81,72415.0,68.1665,68.5951,68.1366,68.5851,72415.0
2024-04-29 10:00:00,68.81,68.89,68.7,68.86,77548.0,68.5851,68.6649,68.4755,68.635,77548.0
2024-04-29 10:05:00,68.89,69.22,68.85,69.17,61544.0,68.6649,68.9938,68.625,68.944,61544.0
2024-04-29 10:10:00,69.17,69.22,69.0,69.07,80828.0,68.944,68.9938,68.7745,68.8443,80828.0
2024-04-29 10:15:00,69.07,69.14,69.0,69.07,66022.0,68.8443,68.9141,68.7745,68.8443,66022.0
2024-04-29 10:20:00,69.07,69.31,69.06,69.24,101285.0,68.8443,69.0835,68.8343,69.0137,101285.0
2024-04-29 10:25:00,69.23,69.51,69.23,69.49,114098.0,69.0038,69.2828,69.0038,69.2629,114098.0
2024-04-29 10:30:00,69.49,69.72,69.49,69.71,115776.0,69.2629,69.4922,69.2629,69.4822,115776.0
2024-04-29 10:35:00,69.7,69.72,69.52,69.7,128136.0,69.4722,69.4922,69.2928,69.4722,128136.0
2024-04-29 10:40:00,69.7,70.09,69.69,70.02,106203.0,69.4722,69.861,69.4623,69.7912,106203.0
2024-04-29 10:45:00,70.02,70.05,69.68,69.75,118681.0,69.7912,69.8211,69.4523,69.5221,118681.0
2024-04-29 10:50:00,69.76,69.76,69.5,69.5,85806.0,69.532,69.532,69.2729,69.2729,85806.0
2024-04-29 10:55:00,69.48,69.77,69.45,69.51,66385.0,69.2529,69.542,69.223,69.2828,66385.0
2024-04-29 11:00:00,69.51,69.63,69.48,69.56,67948.0,69.2828,69.4025,69.2529,69.3327,67948.0
2024-04-29 11:05:00,69.56,69.57,69.36,69.54,29542.0,69.3327,69.3427,69.1333,69.3128,29542.0
2024-04-29 11:10:00,69.52,69.7,69.48,69.62,37381.0,69.2928,69.4722,69.2529,69.3925,37381.0
2024-04-29 11:15:00,69.6,69.68,69.56,69.57,28819.0,69.3726,69.4523,69.3327,69.3427,28819.0
2024-04-29 11:20:00,69.56,69.57,69.38,69.46,26860.0,69.3327,69.3427,69.1533,69.233,26860.0
2024-04-29 11:25:00,69.48,69.55,69.44,69.49,77730.0,69.2529,69.3227,69.2131,69.2629,77730.0
2024-04-29 11:30:00,69.5,69.51,69.4,69.42,27620.0,69.2729,69.2828,69.1732,69.1931,27620.0
2024-04-29 11:35:00,69.41,69.46,69.37,69.42,40838.0,69.1832,69.233,69.1433,69.1931,40838.0
2024-04-29 11:40:00,69.42,69.5,69.38,69.48,19643.0,69.1931,69.2729,69.1533,69.2529,19643.0
2024-04-29 11:45:00,69.47,69.49,69.24,69.25,31229.0,69.243,69.2629,69.0137,69.0237,31229.0
2024-04-29 11:50:00,69.21,69.29,69.17,69.24,27662.0,68.9838,69.0636,68.944,69.0137,27662.0
2024-04-29 11:55:00,69.25,69.26,69.14,69.18,36495.0,69.0237,69.0337,68.9141,68.9539,36495.0
2024-04-29 12:00:00,69.18,69.26,69.15,69.21,28470.0,68.9539,69.0337,68.924,68.9838,28470.0
2024-04-29 12:05:00,69.2,69.3,69.17,69.18,53379.0,68.9739,69.0735,68.944,68.9539,53379.0
2024-04-29 12:10:00,69.19,69.25,69.16,69.18,22937.0,68.9639,69.0237,68.934,68.9539,22937.0
2024-04-29 12:15:00,69.2,69.22,69.11,69.22,53235.0,68.9739,68.9938,68.8842,68.9938,53235.0
2024-04-29 12:20:00,69.21,69.26,69.14,69.14,50952.0,68.9838,69.0337,68.9141,68.9141,50952.0
2024-04-29 12:25:00,69.13,69.19,69.11,69.16,38573.0,68.9041,68.9639,68.8842,68.934,38573.0
2024-04-29 12:30:00,69.16,69.22,69.08,69.16,53225.0,68.934,68.9938,68.8543,68.934,53225.0
2024-04-29 12:35:00,69.15,69.18,69.03,69.06,22110.0,68.924,68.9539,68.8044,68.8343,22110.0
2024-04-29 12:40:00,69.06,69.08,68.97,69.03,19361.0,68.8343,68.8543,68.7446,68.8044,19361.0
2024-04-29 12:45:00,69.01,69.02,68.95,69.02,45504.0,68.7845,68.7944,68.7247,68.7944,45504.0
2024-04-29 12:50:00,69.03,69.07,68.98,69.0,14109.0,68.8044,68.8443,68.7546,68.7745,14109.0
2024-04-29 12:55:00,68.99,69.03,68.91,68.94,35074.0,68.7645,68.8044,68.6848,68.7147,35074.0
2024-04-29 13:00:00,68.93,68.97,68.89,68.95,22127.0,68.7047,68.7446,68.6649,68.7247,22127.0
2024-04-29 13:05:00,68.94,68.95,68.88,68.92,21987.0,68.7147,68.7247,68.6549,68.6948,21987.0
2024-04-29 13:10:00,68.93,69.1,68.9,69.07,76484.0,68.7047,68.8742,68.6748,68.8443,76484.0
2024-04-29 13:15:00,69.07,69.09,68.98,69.07,20063.0,68.8443,68.8642,68.7546,68.8443,20063.0
2024-04-29 13:20:00,69.08,69.24,69.07,69.22,63329.0,68.8543,69.0137,68.8443,68.9938,63329.0
2024-04-29 13:25:00,69.23,69.34,69.23,69.34,15579.0,69.0038,69.1134,69.0038,69.1134,15579.0
2024-04-29 13:30:00,69.35,69.37,69.2,69.31,106385.0,69.1234,69.1433,68.9739,69.0835,106385.0
2024-04-29 13:35:00,69.33,69.45,69.33,69.39,24050.0,69.1034,69.223,69.1034,69.1632,24050.0
2024-04-29 13:40:00,69.4,69.4,69.32,69.33,24323.0,69.1732,69.1732,69.0935,69.1034,24323.0
2024-04-29 13:45:00,69.31,69.36,69.27,69.3,17035.0,69.0835,69.1333,69.0436,69.0735,17035.0
2024-04-29 13:50:00,69.3,69.32,69.19,69.19,82303.0,69.0735,69.0935,68.9639,68.9639,82303.0
2024-04-29 13:55:00,69.19,69.31,69.17,69.29,46718.0,68.9639,69.0835,68.944,69.0636,46718.0
2024-04-29 14:00:00,69.29,69.32,69.15,69.32,21180.0,69.0636,69.0935,68.924,69.0935,21180.0
2024-04-29 14:05:00,69.31,69.44,69.3,69.44,29090.0,69.0835,69.2131,69.0735,69.2131,29090.0
2024-04-29 14:10:00,69.44,69.5,69.39,69.46,39482.0,69.2131,69.2729,69.1632,69.233,39482.0
2024-04-29 14:15:00,69.47,69.5,69.41,69.41,23641.0,69.243,69.2729,69.1832,69.1832,23641.0
2024-04-29 14:20:00,69.42,69.5,69.39,69.43,24735.0,69.1931,69.2729,69.1632,69.2031,24735.0
2024-04-29 14:25:00,69.43,69.56,69.43,69.55,41156.0,69.2031,69.3327,69.2031,69.3227,41156.0
2024-04-29 14:30:00,69.55,69.55,69.2,69.26,64229.0,69.3227,69.3227,68.9739,69.0337,64229.0
2024-04-29 14:35:00,69.27,69.38,69.24,69.34,29967.0,69.0436,69.1533,69.0137,69.1134,29967.0
2024-04-29 14:40:00,69.36,69.43,69.33,69.36,36307.0,69.1333,69.2031,69.1034,69.1333,36307.0
2024-04-29 14:45:00,69.36,69.36,69.29,69.3,16370.0,69.1333,69.1333,69.0636,69.0735,16370.0
2024-04-29 14:50:00,69.31,69.34,69.22,69.27,26454.0,69.0835,69.1134,68.9938,69.0436,26454.0
2024-04-29 14:55:00,69.26,69.33,69.25,69.3,54168.0,69.0337,69.1034,69.0237,69.0735,54168.0
2024-04-29 15:00:00,69.3,69.31,68.88,68.91,59389.0,69.0735,69.0835,68.6549,68.6848,59389.0
2024-04-29 15:05:00,68.91,68.98,68.69,68.96,46878.0,68.6848,68.7546,68.4655,68.7346,46878.0
2024-04-29 15:10:00,68.96,69.0,68.8,68.87,52214.0,68.7346,68.7745,68.5752,68.6449,52214.0
2024-04-29 15:15:00,68.86,69.01,68.84,68.98,36802.0,68.635,68.7845,68.615,68.7546,36802.0
2024-04-29 15:20:00,68.99,69.12,68.88,68.89,46496.0,68.7645,68.8941,68.6549,68.6649,46496.0
2024-04-29 15:25:00,68.88,68.93,68.77,68.81,90521.0,68.6549,68.7047,68.5453,68.5851,90521.0
2024-04-29 15:30:00,68.81,68.88,68.77,68.81,106541.0,68.5851,68.6549,68.5453,68.5851,106541.0
2024-04-29 15:35:00,68.82,68.82,68.69,68.73,69736.0,68.5951,68.5951,68.4655,68.5054,69736.0
2024-04-29 15:40:00,68.73,68.85,68.72,68.8,71953.0,68.5054,68.625,68.4954,68.5752,71953.0
2024-04-29 15:45:00,68.81,68.97,68.77,68.81,76972.0,68.5851,68.7446,68.5453,68.5851,76972.0
2024-04-29 15:50:00,68.79,69.05,68.78,68.94,227660.0,68.5652,68.8244,68.5552,68.7147,227660.0
2024-04-29 15:55:00,68.93,69.01,68.64,68.73,820325.0,68.7047,68.7845,68.4157,68.5054,820325.0
2024-04-30 09:30:00,67.57,68.35,67.44,68.01,223784.0,67.3492,68.1266,67.2196,67.7878,223784.0
2024-04-30 09:35:00,68.01,68.28,67.89,68.01,82860.0,67.7878,68.0569,67.6681,67.7878,82860.0
2024-04-30 09:40:00,68.01,68.37,68.0,68.34,86639.0,67.7878,68.1466,67.7778,68.1167,86639.0
2024-04-30 09:45:00,68.36,68.41,68.06,68.23,79117.0,68.1366,68.1864,67.8376,68.007,79117.0
2024-04-30 09:50:00,68.21,68.24,68.04,68.12,60490.0,67.9871,68.017,67.8177,67.8974,60490.0
2024-04-30 09:55:00,68.1,68.31,68.06,68.2,55462.0,67.8775,68.0868,67.8376,67.9771,55462.0
2024-04-30 10:00:00,68.17,68.52,68.12,68.21,63736.0,67.9472,68.2961,67.8974,67.9871,63736.0
2024-04-30 10:05:00,68.24,68.41,68.1,68.12,73000.0,68.017,68.1864,67.8775,67.8974,73000.0
2024-04-30 10:10:00,68.13,68.14,67.87,68.02,49888.0,67.9074,67.9173,67.6482,67.7977,49888.0
2024-04-30 10:15:00,68.02,68.42,67.99,68.35,59222.0,67.7977,68.1964,67.7678,68.1266,59222.0
2024-04-30 10:20:00,68.34,68.37,68.13,68.27,114001.0,68.1167,68.1466,67.9074,68.0469,114001.0
2024-04-30 10:25:00,68.28,68.31,67.95,67.97,50732.0,68.0569,68.0868,67.7279,67.7479,50732.0
2024-04-30 10:30:00,67.96,68.14,67.91,68.09,119818.0,67.7379,67.9173,67.6881,67.8675,119818.0
2024-04-30 10:35:00,68.08,68.13,67.96,68.01,150045.0,67.8575,67.9074,67.7379,67.7878,150045.0
2024-04-30 10:40:00,68.02,68.14,68.0,68.05,74423.0,67.7977,67.9173,67.7778,67.8276,74423.0
2024-04-30 10:45:00,68.05,68.15,68.01,68.04,75064.0,67.8276,67.9273,67.7878,67.8177,75064.0
2024-04-30 10:50:00,68.03,68.05,67.68,67.7,44459.0,67.8077,67.8276,67.4588,67.4788,44459.0
2024-04-30 10:55:00,67.69,67.81,67.57,67.74,44502.0,67.4688,67.5884,67.3492,67.5186,44502.0
2024-04-30 11:00:00,67.75,67.83,67.68,67.71,38838.0,67.5286,67.6083,67.4588,67.4887,38838.0
2024-04-30 11:05:00,67.72,67.77,67.56,67.6,42259.0,67.4987,67.5485,67.3392,67.3791,42259.0
2024-04-30 11:10:00,67.59,67.61,67.26,67.33,92136.0,67.3691,67.3891,67.0402,67.11,92136.0
2024-04-30 11:15:00,67.34,67.55,67.31,67.43,77066.0,67.1199,67.3293,67.09,67.2096,77066.0
2024-04-30 11:20:00,67.43,67.46,67.32,67.39,63160.0,67.2096,67.2395,67.1,67.1698,63160.0
2024-04-30 11:25:00,67.39,67.5,67.39,67.5,62603.0,67.1698,67.2794,67.1698,67.2794,62603.0
2024-04-30 11:30:00,67.5,67.51,67.3,67.36,79522.0,67.2794,67.2894,67.0801,67.1399,79522.0
2024-04-30 11:35:00,67.37,67.41,67.33,67.36,29782.0,67.1498,67.1897,67.11,67.1399,29782.0
2024-04-30 11:40:00,67.36,67.36,67.12,67.23,56339.0,67.1399,67.1399,66.9007,67.0103,56339.0
2024-04-30 11:45:00,67.23,67.29,67.04,67.1,58315.0,67.0103,67.0701,66.8209,66.8807,58315.0
2024-04-30 11:50:00,67.09,67.2,67.08,67.19,39175.0,66.8708,66.9804,66.8608,66.9704,39175.0
2024-04-30 11:55:00,67.21,67.32,67.21,67.3,26684.0,66.9904,67.1,66.9904,67.0801,26684.0
2024-04-30 12:00:00,67.29,67.35,67.24,67.31,31620.0,67.0701,67.1299,67.0203,67.09,31620.0
2024-04-30 12:05:00,67.3,67.3,67.16,67.22,26340.0,67.0801,67.0801,66.9405,67.0003,26340.0
2024-04-30 12:10:00,67.24,67.35,67.21,67.35,17053.0,67.0203,67.1299,66.9904,67.1299,17053.0
2024-04-30 12:15:00,67.35,67.42,67.26,67.42,63151.0,67.1299,67.1997,67.0402,67.1997,63151.0
2024-04-30 12:20:00,67.42,67.47,67.39,67.43,31470.0,67.1997,67.2495,67.1698,67.2096,31470.0
2024-04-30 12:25:00,67.42,67.44,67.34,67.38,26459.0,67.1997,67.2196,67.1199,67.1598,26459.0
2024-04-30 12:30:00,67.37,67.37,67.08,67.11,42699.0,67.1498,67.1498,66.8608,66.8907,42699.0
2024-04-30 12:35:00,67.1,67.24,67.09,67.11,24283.0,66.8807,67.0203,66.8708,66.8907,24283.0
2024-04-30 12:40:00,67.11,67.11,66.95,67.06,26418.0,66.8907,66.8907,66.7312,66.8409,26418.0
2024-04-30 12:45:00,67.06,67.06,66.96,67.01,34722.0,66.8409,66.8409,66.7412,66.791,34722.0
2024-04-30 12:50:00,67.01,67.1,66.99,67.05,30183.0,66.791,66.8807,66.7711,66.8309,30183.0
2024-04-30 12:55:00,67.03,67.06,66.92,67.01,52725.0,66.811,66.8409,66.7013,66.791,52725.0
2024-04-30 13:00:00,66.99,67.09,66.93,66.95,55120.0,66.7711,66.8708,66.7113,66.7312,55120.0
2024-04-30 13:05:00,66.94,67.03,66.91,67.01,21919.0,66.7212,66.811,66.6913,66.791,21919.0
2024-04-30 13:10:00,67.0,67.0,66.8,66.89,28059.0,66.7811,66.7811,66.5817,66.6714,28059.0
2024-04-30 13:15:00,66.89,66.9,66.8,66.84,31447.0,66.6714,66.6814,66.5817,66.6216,31447.0
2024-04-30 13:20:00,66.85,66.97,66.81,66.97,36654.0,66.6315,66.7511,66.5917,66.7511,36654.0
2024-04-30 13:25:00,66.97,67.02,66.92,66.92,41285.0,66.7511,66.801,66.7013,66.7013,41285.0
2024-04-30 13:30:00,66.91,66.96,66.88,66.92,26911.0,66.6913,66.7412,66.6614,66.7013,26911.0
2024-04-30 13:35:00,66.91,66.97,66.9,66.93,20226.0,66.6913,66.7511,66.6814,66.7113,20226.0
2024-04-30 13:40:00,66.92,67.02,66.9,66.99,40487.0,66.7013,66.801,66.6814,66.7711,40487.0
2024-04-30 13:45:00,66.99,67.06,66.97,67.04,40674.0,66.7711,66.8409,66.7511,66.8209,40674.0
2024-04-30 13:50:00,67.04,67.13,66.99,67.11,31046.0,66.8209,66.9106,66.7711,66.8907,31046.0
2024-04-30 13:55:00,67.12,67.12,67.03,67.09,28697.0,66.9007,66.9007,66.811,66.8708,28697.0
2024-04-30 14:00:00,67.09,67.22,67.08,67.19,32432.0,66.8708,67.0003,66.8608,66.9704,32432.0
2024-04-30 14:05:00,67.17,67.17,67.0,67.02,24174.0,66.9505,66.9505,66.7811,66.801,24174.0
2024-04-30 14:10:00,67.02,67.08,66.97,67.01,18850.0,66.801,66.8608,66.7511,66.791,18850.0
2024-04-30 14:15:00,67.0,67.06,66.97,67.01,20850.0,66.7811,66.8409,66.7511,66.791,20850.0
2024-04-30 14:20:00,67.03,67.14,67.01,67.03,26598.0,66.811,66.9206,66.791,66.811,26598.0
2024-04-30 14:25:00,67.03,67.06,66.88,66.91,28320.0,66.811,66.8409,66.6614,66.6913,28320.0
2024-04-30 14:30:00,66.91,67.16,66.91,67.16,19663.0,66.6913,66.9405,66.6913,66.9405,19663.0
2024-04-30 14:35:00,67.17,67.2,67.12,67.19,48071.0,66.9505,66.9804,66.9007,66.9704,48071.0
2024-04-30 14:40:00,67.19,67.22,67.11,67.16,26076.0,66.9704,67.0003,66.8907,66.9405,26076.0
2024-04-30 14:45:00,67.17,67.18,67.0,67.04,19664.0,66.9505,66.9605,66.7811,66.8209,19664.0
2024-04-30 14:50:00,67.0,67.0,66.86,66.86,41451.0,66.7811,66.7811,66.6415,66.6415,41451.0
2024-04-30 14:55:00,66.86,66.94,66.83,66.89,48760.0,66.6415,66.7212,66.6116,66.6714,48760.0
2024-04-30 15:00:00,66.87,66.98,66.84,66.93,31823.0,66.6515,66.7611,66.6216,66.7113,31823.0
2024-04-30 15:05:00,66.94,66.94,66.86,66.87,31603.0,66.7212,66.7212,66.6415,66.6515,31603.0
2024-04-30 15:10:00,66.87,66.92,66.83,66.88,39757.0,66.6515,66.7013,66.6116,66.6614,39757.0
2024-04-30 15:15:00,66.88,66.89,66.72,66.73,58386.0,66.6614,66.6714,66.502,66.5119,58386.0
2024-04-30 15:20:00,66.73,66.76,66.61,66.69,73867.0,66.5119,66.5418,66.3923,66.4721,73867.0
2024-04-30 15:25:00,66.69,66.85,66.67,66.82,133182.0,66.4721,66.6315,66.4521,66.6016,133182.0
2024-04-30 15:30:00,66.82,66.83,66.7,66.76,83942.0,66.6016,66.6116,66.482,66.5418,83942.0
2024-04-30 15:35:00,66.76,66.78,66.63,66.65,58271.0,66.5418,66.5618,66.4123,66.4322,58271.0
2024-04-30 15:40:00,66.65,66.76,66.62,66.65,71090.0,66.4322,66.5418,66.4023,66.4322,71090.0
2024-04-30 15:45:00,66.65,66.81,66.64,66.78,109556.0,66.4322,66.5917,66.4222,66.5618,109556.0
2024-04-30 15:50:00,66.77,66.78,66.06,66.17,411833.0,66.5518,66.5618,65.8441,65.9538,411833.0
2024-04-30 15:55:00,66.18,66.18,65.76,65.84,1377028.0,65.9637,65.9637,65.5451,65.6248,1377028.0
2024-05-01 09:30:00,64.49,65.15,64.39,65.08,335983.0,64.2793,64.9371,64.1796,64.8673,335983.0
2024-05-01 09:35:00,65.06,65.14,64.82,64.97,77553.0,64.8474,64.9271,64.6082,64.7577,77553.0
2024-05-01 09:40:00,64.93,65.35,64.85,65.24,122156.0,64.7178,65.1364,64.6381,65.0268,122156.0
2024-05-01 09:45:00,65.21,65.39,64.85,64.89,89245.0,64.9969,65.1763,64.6381,64.6779,89245.0
2024-05-01 09:50:00,64.9,65.03,64.73,64.75,87290.0,64.6879,64.8175,64.5185,64.5384,87290.0
2024-05-01 09:55:00,64.76,64.82,64.63,64.66,58889.0,64.5484,64.6082,64.4188,64.4487,58889.0
2024-05-01 10:00:00,64.69,64.77,64.35,64.35,58164.0,64.4786,64.5583,64.1397,64.1397,58164.0
2024-05-01 10:05:00,64.35,64.51,64.24,64.28,84726.0,64.1397,64.2992,64.0301,64.0699,84726.0
2024-05-01 10:10:00,64.26,64.29,64.13,64.17,68828.0,64.05,64.0799,63.9204,63.9603,68828.0
2024-05-01 10:15:00,64.13,64.33,64.08,64.24,83126.0,63.9204,64.1198,63.8706,64.0301,83126.0
2024-05-01 10:20:00,64.25,64.33,64.08,64.17,71192.0,64.04,64.1198,63.8706,63.9603,71192.0
2024-05-01 10:25:00,64.17,64.27,64.01,64.07,129805.0,63.9603,64.06,63.8008,63.8606,129805.0
2024-05-01 10:30:00,64.08,64.41,64.03,64.41,93871.0,63.8706,64.1995,63.8208,64.1995,93871.0
2024-05-01 10:35:00,64.41,64.57,64.23,64.33,98966.0,64.1995,64.359,64.0201,64.1198,98966.0
2024-05-01 10:40:00,64.32,64.32,64.12,64.23,60796.0,64.1098,64.1098,63.9105,64.0201,60796.0
2024-05-01 10:45:00,64.22,64.41,64.21,64.3,63612.0,64.0101,64.1995,64.0002,64.0899,63612.0
2024-05-01 10:50:00,64.3,64.51,64.29,64.48,31539.0,64.0899,64.2992,64.0799,64.2693,31539.0
2024-05-01 10:55:00,64.47,64.55,64.39,64.4,26240.0,64.2593,64.3391,64.1796,64.1895,26240.0
2024-05-01 11:00:00,64.43,64.44,64.14,64.18,45309.0,64.2194,64.2294,63.9304,63.9703,45309.0
2024-05-01 11:05:00,64.2,64.29,63.95,63.98,81153.0,63.9902,64.0799,63.741,63.7709,81153.0
2024-05-01 11:10:00,63.98,64.01,63.79,63.85,59926.0,63.7709,63.8008,63.5815,63.6413,59926.0
2024-05-01 11:15:00,63.84,63.86,63.51,63.54,63860.0,63.6314,63.6513,63.3025,63.3324,63860.0
2024-05-01 11:20:00,63.55,63.74,63.48,63.62,94932.0,63.3423,63.5317,63.2726,63.4121,94932.0
2024-05-01 11:25:00,63.63,63.83,63.63,63.77,59598.0,63.4221,63.6214,63.4221,63.5616,59598.0
2024-05-01 11:30:00,63.74,63.88,63.62,63.87,32845.0,63.5317,63.6712,63.4121,63.6613,32845.0
2024-05-01 11:35:00,63.87,63.92,63.8,63.91,52163.0,63.6613,63.7111,63.5915,63.7011,52163.0
2024-05-01 11:40:00,63.92,63.98,63.86,63.9,56679.0,63.7111,63.7709,63.6513,63.6912,56679.0
2024-05-01 11:45:00,63.88,63.94,63.8,63.82,35978.0,63.6712,63.7311,63.5915,63.6114,35978.0
2024-05-01 11:50:00,63.82,63.83,63.67,63.73,41818.0,63.6114,63.6214,63.4619,63.5217,41818.0
2024-05-01 11:55:00,63.73,63.82,63.54,63.54,39064.0,63.5217,63.6114,63.3324,63.3324,39064.0
2024-05-01 12:00:00,63.53,63.6,63.34,63.57,127115.0,63.3224,63.3922,63.133,63.3623,127115.0
2024-05-01 12:05:00,63.59,63.7,63.55,63.7,38684.0,63.3822,63.4918,63.3423,63.4918,38684.0
2024-05-01 12:10:00,63.71,63.93,63.71,63.91,30453.0,63.5018,63.7211,63.5018,63.7011,30453.0
2024-05-01 12:15:00,63.92,64.09,63.9,63.93,40200.0,63.7111,63.8806,63.6912,63.7211,40200.0
2024-05-01 12:20:00,63.93,64.03,63.9,63.97,30253.0,63.7211,63.8208,63.6912,63.761,30253.0
2024-05-01 12:25:00,63.97,64.1,63.94,64.1,24993.0,63.761,63.8905,63.7311,63.8905,24993.0
2024-05-01 12:30:00,64.08,64.13,63.9,63.93,43894.0,63.8706,63.9204,63.6912,63.7211,43894.0
2024-05-01 12:35:00,63.93,64.03,63.87,63.89,28787.0,63.7211,63.8208,63.6613,63.6812,28787.0
2024-05-01 12:40:00,63.88,63.88,63.69,63.73,63889.0,63.6712,63.6712,63.4819,63.5217,63889.0
2024-05-01 12:45:00,63.72,63.79,63.67,63.72,35508.0,63.5118,63.5815,63.4619,63.5118,35508.0
2024-05-01 12:50:00,63.71,63.87,63.66,63.86,35079.0,63.5018,63.6613,63.452,63.6513,35079.0
2024-05-01 12:55:00,63.87,63.91,63.81,63.84,21749.0,63.6613,63.7011,63.6015,63.6314,21749.0
2024-05-01 13:00:00,63.85,63.98,63.83,63.9,38132.0,63.6413,63.7709,63.6214,63.6912,38132.0
2024-05-01 13:05:00,63.88,63.96,63.84,63.92,23629.0,63.6712,63.751,63.6314,63.7111,23629.0
2024-05-01 13:10:00,63.91,63.96,63.82,63.89,24453.0,63.7011,63.751,63.6114,63.6812,24453.0
2024-05-01 13:15:00,63.89,63.92,63.81,63.82,26307.0,63.6812,63.7111,63.6015,63.6114,26307.0
2024-05-01 13:20:00,63.83,64.08,63.83,64.05,48120.0,63.6214,63.8706,63.6214,63.8407,48120.0
2024-05-01 13:25:00,64.05,64.12,64.0,64.07,36133.0,63.8407,63.9105,63.7909,63.8606,36133.0
2024-05-01 13:30:00,64.07,64.19,63.99,64.19,40865.0,63.8606,63.9802,63.7809,63.9802,40865.0
2024-05-01 13:35:00,64.18,64.4,64.16,64.16,54652.0,63.9703,64.1895,63.9503,63.9503,54652.0
2024-05-01 13:40:00,64.17,64.21,64.1,64.18,54401.0,63.9603,64.0002,63.8905,63.9703,54401.0
2024-05-01 13:45:00,64.17,64.42,64.14,64.37,30866.0,63.9603,64.2095,63.9304,64.1596,30866.0
2024-05-01 13:50:00,64.37,64.51,64.35,64.51,27384.0,64.1596,64.2992,64.1397,64.2992,27384.0
2024-05-01 13:55:00,64.5,64.52,64.34,64.38,13540.0,64.2892,64.3092,64.1297,64.1696,13540.0
2024-05-01 14:00:00,64.37,64.79,64.25,64.77,93132.0,64.1596,64.5783,64.04,64.5583,93132.0
2024-05-01 14:05:00,64.78,64.86,64.46,64.61,117844.0,64.5683,64.648,64.2494,64.3989,117844.0
2024-05-01 14:10:00,64.6,64.69,64.38,64.59,45582.0,64.3889,64.4786,64.1696,64.3789,45582.0
2024-05-01 14:15:00,64.6,64.71,64.51,64.71,39418.0,64.3889,64.4985,64.2992,64.4985,39418.0
2024-05-01 14:20:00,64.68,64.75,64.56,64.63,29795.0,64.4686,64.5384,64.349,64.4188,29795.0
2024-05-01 14:25:00,64.62,65.03,64.6,64.99,78691.0,64.4088,64.8175,64.3889,64.7776,78691.0
2024-05-01 14:30:00,64.94,65.0,64.21,64.85,91161.0,64.7278,64.7876,64.0002,64.6381,91161.0
2024-05-01 14:35:00,64.83,65.35,64.31,65.26,95861.0,64.6181,65.1364,64.0998,65.0467,95861.0
2024-05-01 14:40:00,65.28,66.16,65.14,66.16,168125.0,65.0667,65.9438,64.9271,65.9438,168125.0
2024-05-01 14:45:00,66.16,66.19,65.68,65.97,71489.0,65.9438,65.9737,65.4654,65.7544,71489.0
2024-05-01 14:50:00,65.99,66.33,65.9,66.31,102720.0,65.7744,66.1132,65.6846,66.0933,102720.0
2024-05-01 14:55:00,66.29,66.55,66.06,66.55,78895.0,66.0734,66.3325,65.8441,66.3325,78895.0
2024-05-01 15:00:00,66.56,66.84,66.4,66.4,92353.0,66.3425,66.6216,66.183,66.183,92353.0
2024-05-01 15:05:00,66.38,66.52,66.23,66.43,62442.0,66.1631,66.3026,66.0136,66.2129,62442.0
2024-05-01 15:10:00,66.43,66.49,66.04,66.19,59171.0,66.2129,66.2727,65.8242,65.9737,59171.0
2024-05-01 15:15:00,66.2,66.32,66.03,66.08,47595.0,65.9837,66.1033,65.8142,65.8641,47595.0
2024-05-01 15:20:00,66.04,66.04,65.58,65.94,88057.0,65.8242,65.8242,65.3657,65.7245,88057.0
2024-05-01 15:25:00,65.92,65.99,65.6,65.64,43517.0,65.7046,65.7744,65.3856,65.4255,43517.0
2024-05-01 15:30:00,65.65,65.65,65.21,65.22,63533.0,65.4355,65.4355,64.9969,65.0069,63533.0
2024-05-01 15:35:00,65.21,65.21,64.49,64.66,95895.0,64.9969,64.9969,64.2793,64.4487,95895.0
2024-05-01 15:40:00,64.67,64.86,64.41,64.51,105900.0,64.4587,64.648,64.1995,64.2992,105900.0
2024-05-01 15:45:00,64.5,64.71,64.38,64.71,94929.0,64.2892,64.4985,64.1696,64.4985,94929.0
2024-05-01 15:50:00,64.7,64.7,64.08,64.12,240669.0,64.4886,64.4886,63.8706,63.9105,240669.0
2024-05-01 15:55:00,64.12,64.14,63.8,63.81,1247434.0,63.9105,63.9304,63.5915,63.6015,1247434.0
2024-05-02 09:30:00,65.12,65.89,65.12,65.47,186526.0,64.9072,65.6747,64.9072,65.2561,186526.0
2024-05-02 09:35:00,65.43,65.88,65.32,65.43,168610.0,65.2162,65.6647,65.1065,65.2162,168610.0
2024-05-02 09:40:00,65.41,65.76,65.34,65.4,67764.0,65.1962,65.5451,65.1265,65.1863,67764.0
2024-05-02 09:45:00,65.42,65.56,65.11,65.12,140139.0,65.2062,65.3458,64.8972,64.9072,140139.0
2024-05-02 09:50:00,65.13,65.33,65.08,65.3,148702.0,64.9172,65.1165,64.8673,65.0866,148702.0
2024-05-02 09:55:00,65.31,65.4,65.19,65.2,79792.0,65.0966,65.1863,64.977,64.9869,79792.0
2024-05-02 10:00:00,65.2,65.36,64.85,65.35,203738.0,64.9869,65.1464,64.6381,65.1364,203738.0
2024-05-02 10:05:00,65.31,65.39,64.88,64.97,122306.0,65.0966,65.1763,64.668,64.7577,122306.0
2024-05-02 10:10:00,64.99,65.54,64.94,65.41,64158.0,64.7776,65.3258,64.7278,65.1962,64158.0
2024-05-02 10:15:00,65.43,65.59,65.34,65.34,75177.0,65.2162,65.3757,65.1265,65.1265,75177.0
2024-05-02 10:20:00,65.33,65.6,65.2,65.59,86553.0,65.1165,65.3856,64.9869,65.3757,86553.0
2024-05-02 10:25:00,65.61,65.74,65.54,65.64,61663.0,65.3956,65.5252,65.3258,65.4255,61663.0
2024-05-02 10:30:00,65.65,65.72,65.57,65.63,42181.0,65.4355,65.5052,65.3557,65.4155,42181.0
2024-05-02 10:35:00,65.63,65.64,65.26,65.34,53286.0,65.4155,65.4255,65.0467,65.1265,53286.0
2024-05-02 10:40:00,65.34,65.43,65.17,65.26,96040.0,65.1265,65.2162,64.957,65.0467,96040.0
2024-05-02 10:45:00,65.27,65.47,65.1,65.41,49389.0,65.0567,65.2561,64.8873,65.1962,49389.0
2024-05-02 10:50:00,65.42,65.45,65.34,65.38,25180.0,65.2062,65.2361,65.1265,65.1663,25180.0
2024-05-02 10:55:00,65.38,65.7,65.31,65.66,50440.0,65.1663,65.4853,65.0966,65.4454,50440.0
2024-05-02 11:00:00,65.64,65.79,65.58,65.76,57400.0,65.4255,65.575,65.3657,65.5451,57400.0
2024-05-02 11:05:00,65.74,65.93,65.68,65.89,36191.0,65.5252,65.7145,65.4654,65.6747,36191.0
2024-05-02 11:10:00,65.9,65.91,65.79,65.81,49450.0,65.6846,65.6946,65.575,65.5949,49450.0
2024-05-02 11:15:00,65.82,65.88,65.72,65.72,41776.0,65.6049,65.6647,65.5052,65.5052,41776.0
2024-05-02 11:20:00,65.73,65.76,65.62,65.72,32860.0,65.5152,65.5451,65.4056,65.5052,32860.0
2024-05-02 11:25:00,65.72,65.77,65.56,65.6,35245.0,65.5052,65.5551,65.3458,65.3856,35245.0
2024-05-02 11:30:00,65.62,65.87,65.61,65.76,59472.0,65.4056,65.6547,65.3956,65.5451,59472.0
2024-05-02 11:35:00,65.77,65.89,65.77,65.87,29515.0,65.5551,65.6747,65.5551,65.6547,29515.0
2024-05-02 11:40:00,65.87,65.95,65.8,65.87,53098.0,65.6547,65.7345,65.585,65.6547,53098.0
2024-05-02 11:45:00,65.87,65.96,65.85,65.94,37811.0,65.6547,65.7444,65.6348,65.7245,37811.0
2024-05-02 11:50:00,65.95,66.09,65.94,66.06,66785.0,65.7345,65.874,65.7245,65.8441,66785.0
2024-05-02 11:55:00,66.06,66.13,66.02,66.03,54534.0,65.8441,65.9139,65.8043,65.8142,54534.0
2024-05-02 12:00:00,66.02,66.04,65.91,65.99,27496.0,65.8043,65.8242,65.6946,65.7744,27496.0
2024-05-02 12:05:00,65.99,65.99,65.84,65.85,34150.0,65.7744,65.7744,65.6248,65.6348,34150.0
2024-05-02 12:10:00,65.85,65.87,65.76,65.77,28426.0,65.6348,65.6547,65.5451,65.5551,28426.0
2024-05-02 12:15:00,65.78,65.81,65.65,65.67,27490.0,65.565,65.5949,65.4355,65.4554,27490.0
2024-05-02 12:20:00,65.66,65.82,65.61,65.82,43534.0,65.4454,65.6049,65.3956,65.6049,43534.0
2024-05-02 12:25:00,65.84,65.85,65.75,65.78,21553.0,65.6248,65.6348,65.5351,65.565,21553.0
2024-05-02 12:30:00,65.77,65.77,65.53,65.59,33255.0,65.5551,65.5551,65.3159,65.3757,33255.0
2024-05-02 12:35:00,65.59,65.6,65.39,65.52,38657.0,65.3757,65.3856,65.1763,65.3059,38657.0
2024-05-02 12:40:00,65.53,65.6,65.5,65.54,18183.0,65.3159,65.3856,65.286,65.3258,18183.0
2024-05-02 12:45:00,65.54,65.6,65.52,65.56,18672.0,65.3258,65.3856,65.3059,65.3458,18672.0
2024-05-02 12:50:00,65.56,65.6,65.5,65.51,19386.0,65.3458,65.3856,65.286,65.2959,19386.0
2024-05-02 12:55:00,65.51,65.58,65.48,65.56,24599.0,65.2959,65.3657,65.266,65.3458,24599.0
2024-05-02 13:00:00,65.58,65.62,65.54,65.61,15872.0,65.3657,65.4056,65.3258,65.3956,15872.0
2024-05-02 13:05:00,65.6,65.74,65.54,65.69,29302.0,65.3856,65.5252,65.3258,65.4753,29302.0
2024-05-02 13:10:00,65.69,65.82,65.64,65.81,44863.0,65.4753,65.6049,65.4255,65.5949,44863.0
2024-05-02 13:15:00,65.79,65.85,65.76,65.82,69540.0,65.575,65.6348,65.5451,65.6049,69540.0
2024-05-02 13:20:00,65.81,65.93,65.77,65.92,37377.0,65.5949,65.7145,65.5551,65.7046,37377.0
2024-05-02 13:25:00,65.93,65.99,65.84,65.98,36409.0,65.7145,65.7744,65.6248,65.7644,36409.0
2024-05-02 13:30:00,65.99,66.04,65.89,65.92,49776.0,65.7744,65.8242,65.6747,65.7046,49776.0
2024-05-02 13:35:00,65.92,66.03,65.86,65.93,48512.0,65.7046,65.8142,65.6448,65.7145,48512.0
2024-05-02 13:40:00,65.93,66.0,65.89,65.97,38897.0,65.7145,65.7843,65.6747,65.7544,38897.0
2024-05-02 13:45:00,65.97,66.06,65.93,65.97,50376.0,65.7544,65.8441,65.7145,65.7544,50376.0
2024-05-02 13:50:00,65.98,66.03,65.95,65.95,37001.0,65.7644,65.8142,65.7345,65.7345,37001.0
2024-05-02 13:55:00,65.95,66.03,65.95,65.97,41633.0,65.7345,65.8142,65.7345,65.7544,41633.0
2024-05-02 14:00:00,65.97,66.1,65.92,66.08,44596.0,65.7544,65.884,65.7046,65.8641,44596.0
2024-05-02 14:05:00,66.08,66.26,66.04,66.23,43109.0,65.8641,66.0435,65.8242,66.0136,43109.0
2024-05-02 14:10:00,66.25,66.29,66.17,66.26,34333.0,66.0335,66.0734,65.9538,66.0435,34333.0
2024-05-02 14:15:00,66.26,66.3,66.16,66.24,41665.0,66.0435,66.0833,65.9438,66.0235,41665.0
2024-05-02 14:20:00,66.24,66.44,66.23,66.44,37828.0,66.0235,66.2229,66.0136,66.2229,37828.0
2024-05-02 14:25:00,66.44,66.54,66.41,66.52,59209.0,66.2229,66.3226,66.193,66.3026,59209.0
2024-05-02 14:30:00,66.55,66.58,66.46,66.57,52999.0,66.3325,66.3624,66.2428,66.3525,52999.0
2024-05-02 14:35:00,66.58,66.72,66.58,66.68,73966.0,66.3624,66.502,66.3624,66.4621,73966.0
2024-05-02 14:40:00,66.69,66.72,66.59,66.7,63561.0,66.4721,66.502,66.3724,66.482,63561.0
2024-05-02 14:45:00,66.7,66.81,66.66,66.74,105995.0,66.482,66.5917,66.4422,66.5219,105995.0
2024-05-02 14:50:00,66.75,66.89,66.71,66.73,59169.0,66.5319,66.6714,66.492,66.5119,59169.0
2024-05-02 14:55:00,66.74,66.86,66.72,66.84,52826.0,66.5219,66.6415,66.502,66.6216,52826.0
2024-05-02 15:00:00,66.85,66.88,66.64,66.75,80305.0,66.6315,66.6614,66.4222,66.5319,80305.0
2024-05-02 15:05:00,66.75,67.01,66.75,66.97,83021.0,66.5319,66.791,66.5319,66.7511,83021.0
2024-05-02 15:10:00,66.98,67.04,66.77,66.9,89370.0,66.7611,66.8209,66.5518,66.6814,89370.0
2024-05-02 15:15:00,66.9,67.02,66.81,66.97,65319.0,66.6814,66.801,66.5917,66.7511,65319.0
2024-05-02 15:20:00,66.99,67.09,66.92,67.05,85135.0,66.7711,66.8708,66.7013,66.8309,85135.0
2024-05-02 15:25:00,67.05,67.06,66.94,66.96,107837.0,66.8309,66.8409,66.7212,66.7412,107837.0
2024-05-02 15:30:00,66.95,67.0,66.81,66.91,121082.0,66.7312,66.7811,66.5917,66.6913,121082.0
2024-05-02 15:35:00,66.9,66.92,66.73,66.83,115740.0,66.6814,66.7013,66.5119,66.6116,115740.0
2024-05-02 15:40:00,66.84,66.84,66.65,66.68,126974.0,66.6216,66.6216,66.4322,66.4621,126974.0
2024-05-02 15:45:00,66.67,66.74,66.6,66.61,164568.0,66.4521,66.5219,66.3824,66.3923,164568.0
2024-05-02 15:50:00,66.6,66.69,66.52,66.56,285218.0,66.3824,66.4721,66.3026,66.3425,285218.0
2024-05-02 15:55:00,66.57,66.77,66.46,66.67,966892.0,66.3525,66.5518,66.2428,66.4521,966892.0
2024-05-03 09:30:00,69.02,69.38,68.12,68.4,472247.0,68.7944,69.1533,67.8974,68.1765,472247.0
2024-05-03 09:35:00,68.4,68.8,68.17,68.47,114631.0,68.1765,68.5752,67.9472,68.2462,114631.0
2024-05-03 09:40:00,68.49,68.69,68.34,68.66,114109.0,68.2662,68.4655,68.1167,68.4356,114109.0
2024-05-03 09:45:00,68.64,69.14,68.64,69.14,103233.0,68.4157,68.9141,68.4157,68.9141,103233.0
2024-05-03 09:50:00,69.13,69.2,68.9,69.11,123106.0,68.9041,68.9739,68.6748,68.8842,123106.0
2024-05-03 09:55:00,69.1,69.21,69.02,69.04,91535.0,68.8742,68.9838,68.7944,68.8144,91535.0
2024-05-03 10:00:00,69.05,69.36,68.34,68.34,217581.0,68.8244,69.1333,68.1167,68.1167,217581.0
2024-05-03 10:05:00,68.4,68.9,68.34,68.69,88615.0,68.1765,68.6748,68.1167,68.4655,88615.0
2024-05-03 10:10:00,68.7,68.82,68.52,68.63,58517.0,68.4755,68.5951,68.2961,68.4057,58517.0
2024-05-03 10:15:00,68.65,68.7,68.34,68.39,95507.0,68.4257,68.4755,68.1167,68.1665,95507.0
2024-05-03 10:20:00,68.42,68.46,68.12,68.34,67317.0,68.1964,68.2363,67.8974,68.1167,67317.0
2024-05-03 10:25:00,68.29,68.29,67.99,68.16,98788.0,68.0668,68.0668,67.7678,67.9373,98788.0
2024-05-03 10:30:00,68.18,68.4,68.06,68.06,39832.0,67.9572,68.1765,67.8376,67.8376,39832.0
2024-05-03 10:35:00,68.05,68.32,67.99,68.25,44595.0,67.8276,68.0967,67.7678,68.027,44595.0
2024-05-03 10:40:00,68.29,68.49,68.22,68.46,40219.0,68.0668,68.2662,67.9971,68.2363,40219.0
2024-05-03 10:45:00,68.45,68.49,68.33,68.36,35434.0,68.2263,68.2662,68.1067,68.1366,35434.0
2024-05-03 10:50:00,68.36,68.37,67.97,68.03,77621.0,68.1366,68.1466,67.7479,67.8077,77621.0
2024-05-03 10:55:00,68.05,68.15,67.91,67.95,39624.0,67.8276,67.9273,67.6881,67.7279,39624.0
2024-05-03 11:00:00,67.96,68.02,67.76,67.8,41284.0,67.7379,67.7977,67.5386,67.5784,41284.0
2024-05-03 11:05:00,67.78,67.92,67.61,67.66,30592.0,67.5585,67.698,67.3891,67.4389,30592.0
2024-05-03 11:10:00,67.68,67.7,67.58,67.61,27392.0,67.4588,67.4788,67.3592,67.3891,27392.0
2024-05-03 11:15:00,67.6,67.79,67.58,67.74,28923.0,67.3791,67.5685,67.3592,67.5186,28923.0
2024-05-03 11:20:00,67.75,67.82,67.65,67.71,22397.0,67.5286,67.5984,67.4289,67.4887,22397.0
2024-05-03 11:25:00,67.72,67.98,67.71,67.97,22502.0,67.4987,67.7578,67.4887,67.7479,22502.0
2024-05-03 11:30:00,67.99,68.18,67.98,68.17,39326.0,67.7678,67.9572,67.7578,67.9472,39326.0
2024-05-03 11:35:00,68.18,68.23,68.1,68.18,38625.0,67.9572,68.007,67.8775,67.9572,38625.0
2024-05-03 11:40:00,68.17,68.3,68.15,68.25,42679.0,67.9472,68.0768,67.9273,68.027,42679.0
2024-05-03 11:45:00,68.25,68.36,68.18,68.26,44818.0,68.027,68.1366,67.9572,68.0369,44818.0
2024-05-03 11:50:00,68.26,68.53,68.22,68.48,54217.0,68.0369,68.3061,67.9971,68.2562,54217.0
2024-05-03 11:55:00,68.48,68.53,68.39,68.4,28316.0,68.2562,68.3061,68.1665,68.1765,28316.0
2024-05-03 12:00:00,68.44,68.44,68.25,68.39,51537.0,68.2163,68.2163,68.027,68.1665,51537.0
2024-05-03 12:05:00,68.39,68.49,68.33,68.39,93919.0,68.1665,68.2662,68.1067,68.1665,93919.0
2024-05-03 12:10:00,68.39,68.39,68.25,68.27,36334.0,68.1665,68.1665,68.027,68.0469,36334.0
2024-05-03 12:15:00,68.26,68.45,68.26,68.33,32889.0,68.0369,68.2263,68.0369,68.1067,32889.0
2024-05-03 12:20:00,68.34,68.36,68.21,68.27,32755.0,68.1167,68.1366,67.9871,68.0469,32755.0
2024-05-03 12:25:00,68.27,68.31,68.2,68.25,22247.0,68.0469,68.0868,67.9771,68.027,22247.0
2024-05-03 12:30:00,68.23,68.29,68.16,68.19,68369.0,68.007,68.0668,67.9373,67.9672,68369.0
2024-05-03 12:35:00,68.19,68.33,68.18,68.28,25364.0,67.9672,68.1067,67.9572,68.0569,25364.0
2024-05-03 12:40:00,68.29,68.32,68.13,68.17,24126.0,68.0668,68.0967,67.9074,67.9472,24126.0
2024-05-03 12:45:00,68.16,68.16,68.01,68.01,21391.0,67.9373,67.9373,67.7878,67.7878,21391.0
2024-05-03 12:50:00,68.02,68.08,67.97,67.98,25262.0,67.7977,67.8575,67.7479,67.7578,25262.0
2024-05-03 12:55:00,67.98,68.13,67.96,68.1,38989.0,67.7578,67.9074,67.7379,67.8775,38989.0
2024-05-03 13:00:00,68.1,68.14,68.05,68.07,17340.0,67.8775,67.9173,67.8276,67.8476,17340.0
2024-05-03 13:05:00,68.06,68.16,68.05,68.13,18195.0,67.8376,67.9373,67.8276,67.9074,18195.0
2024-05-03 13:10:00,68.12,68.18,68.09,68.13,21052.0,67.8974,67.9572,67.8675,67.9074,21052.0
2024-05-03 13:15:00,68.15,68.18,68.06,68.08,16031.0,67.9273,67.9572,67.8376,67.8575,16031.0
2024-05-03 13:20:00,68.09,68.1,68.0,68.02,17474.0,67.8675,67.8775,67.7778,67.7977,17474.0
2024-05-03 13:25:00,68.02,68.1,67.97,67.97,22624.0,67.7977,67.8775,67.7479,67.7479,22624.0
2024-05-03 13:30:00,67.97,67.98,67.81,67.96,27235.0,67.7479,67.7578,67.5884,67.7379,27235.0
2024-05-03 13:35:00,67.95,68.01,67.93,67.98,16192.0,67.7279,67.7878,67.708,67.7578,16192.0
2024-05-03 13:40:00,67.97,68.03,67.9,67.92,16617.0,67.7479,67.8077,67.6781,67.698,16617.0
2024-05-03 13:45:00,67.91,68.03,67.9,67.99,13092.0,67.6881,67.8077,67.6781,67.7678,13092.0
2024-05-03 13:50:00,68.0,68.08,68.0,68.08,11017.0,67.7778,67.8575,67.7778,67.8575,11017.0
2024-05-03 13:55:00,68.06,68.07,67.99,67.99,18388.0,67.8376,67.8476,67.7678,67.7678,18388.0
2024-05-03 14:00:00,67.99,68.16,67.98,68.14,27624.0,67.7678,67.9373,67.7578,67.9173,27624.0
2024-05-03 14:05:00,68.14,68.27,68.14,68.24,22032.0,67.9173,68.0469,67.9173,68.017,22032.0
2024-05-03 14:10:00,68.23,68.3,68.2,68.26,25640.0,68.007,68.0768,67.9771,68.0369,25640.0
2024-05-03 14:15:00,68.27,68.33,68.26,68.32,18133.0,68.0469,68.1067,68.0369,68.0967,18133.0
2024-05-03 14:20:00,68.33,68.33,68.24,68.26,38301.0,68.1067,68.1067,68.017,68.0369,38301.0
2024-05-03 14:25:00,68.23,68.29,68.21,68.27,18739.0,68.007,68.0668,67.9871,68.0469,18739.0
2024-05-03 14:30:00,68.26,68.28,68.22,68.22,32850.0,68.0369,68.0569,67.9971,67.9971,32850.0
2024-05-03 14:35:00,68.23,68.26,68.14,68.14,29159.0,68.007,68.0369,67.9173,67.9173,29159.0
2024-05-03 14:40:00,68.13,68.18,68.07,68.1,44821.0,67.9074,67.9572,67.8476,67.8775,44821.0
2024-05-03 14:45:00,68.1,68.13,68.04,68.12,13601.0,67.8775,67.9074,67.8177,67.8974,13601.0
2024-05-03 14:50:00,68.13,68.13,68.08,68.09,13511.0,67.9074,67.9074,67.8575,67.8675,13511.0
2024-05-03 14:55:00,68.1,68.13,68.04,68.11,32304.0,67.8775,67.9074,67.8177,67.8874,32304.0
2024-05-03 15:00:00,68.11,68.2,68.02,68.2,24814.0,67.8874,67.9771,67.7977,67.9771,24814.0
2024-05-03 15:05:00,68.18,68.25,68.17,68.25,22604.0,67.9572,68.027,67.9472,68.027,22604.0
2024-05-03 15:10:00,68.25,68.27,68.18,68.21,83749.0,68.027,68.0469,67.9572,67.9871,83749.0
2024-05-03 15:15:00,68.19,68.25,68.14,68.2,40816.0,67.9672,68.027,67.9173,67.9771,40816.0
2024-05-03 15:20:00,68.2,68.32,68.18,68.29,41502.0,67.9771,68.0967,67.9572,68.0668,41502.0
2024-05-03 15:25:00,68.29,68.33,68.25,68.29,31587.0,68.0668,68.1067,68.027,68.0668,31587.0
2024-05-03 15:30:00,68.29,68.33,68.16,68.23,121258.0,68.0668,68.1067,67.9373,68.007,121258.0
2024-05-03 15:35:00,68.23,68.32,68.22,68.27,31934.0,68.007,68.0967,67.9971,68.0469,31934.0
2024-05-03 15:40:00,68.27,68.32,68.21,68.26,53743.0,68.0469,68.0967,67.9871,68.0369,53743.0
2024-05-03 15:45:00,68.26,68.32,68.18,68.25,98707.0,68.0369,68.0967,67.9572,68.027,98707.0
2024-05-03 15:50:00,68.26,68.47,68.18,68.45,214859.0,68.0369,68.2462,67.9572,68.2263,214859.0
2024-05-03 15:55:00,68.45,68.57,68.43,68.54,471383.0,68.2263,68.3459,68.2064,68.316,471383.0
2024-05-06 09:30:00,69.29,69.33,68.49,68.84,136963.0,69.0636,69.1034,68.2662,68.615,136963.0
2024-05-06 09:35:00,68.83,69.1,68.66,69.01,48937.0,68.6051,68.8742,68.4356,68.7845,48937.0
2024-05-06 09:40:00,69.05,69.28,69.01,69.27,74274.0,68.8244,69.0536,68.7845,69.0436,74274.0
2024-05-06 09:45:00,69.28,69.75,69.28,69.62,80512.0,69.0536,69.5221,69.0536,69.3925,80512.0
2024-05-06 09:50:00,69.65,69.67,69.36,69.47,68829.0,69.4224,69.4423,69.1333,69.243,68829.0
2024-05-06 09:55:00,69.48,69.77,69.36,69.76,50990.0,69.2529,69.542,69.1333,69.532,50990.0
2024-05-06 10:00:00,69.77,69.95,69.72,69.74,77407.0,69.542,69.7214,69.4922,69.5121,77407.0
2024-05-06 10:05:00,69.74,69.97,69.72,69.84,40071.0,69.5121,69.7413,69.4922,69.6118,40071.0
2024-05-06 10:10:00,69.85,69.88,69.53,69.76,50619.0,69.6217,69.6516,69.3028,69.532,50619.0
2024-05-06 10:15:00,69.77,69.9,69.75,69.79,38100.0,69.542,69.6716,69.5221,69.5619,38100.0
2024-05-06 10:20:00,69.8,69.91,69.75,69.84,28824.0,69.5719,69.6815,69.5221,69.6118,28824.0
2024-05-06 10:25:00,69.84,69.87,69.54,69.63,47021.0,69.6118,69.6417,69.3128,69.4025,47021.0
2024-05-06 10:30:00,69.66,69.67,69.48,69.52,26991.0,69.4324,69.4423,69.2529,69.2928,26991.0
2024-05-06 10:35:00,69.53,69.55,69.4,69.47,38770.0,69.3028,69.3227,69.1732,69.243,38770.0
2024-05-06 10:40:00,69.48,69.54,69.31,69.33,26411.0,69.2529,69.3128,69.0835,69.1034,26411.0
2024-05-06 10:45:00,69.32,69.33,69.21,69.31,20587.0,69.0935,69.1034,68.9838,69.0835,20587.0
2024-05-06 10:50:00,69.28,69.43,69.25,69.25,39826.0,69.0536,69.2031,69.0237,69.0237,39826.0
2024-05-06 10:55:00,69.25,69.36,69.19,69.24,47703.0,69.0237,69.1333,68.9639,69.0137,47703.0
2024-05-06 11:00:00,69.25,69.31,69.14,69.2,72455.0,69.0237,69.0835,68.9141,68.9739,72455.0
2024-05-06 11:05:00,69.18,69.32,69.14,69.28,37229.0,68.9539,69.0935,68.9141,69.0536,37229.0
2024-05-06 11:10:00,69.27,69.34,69.07,69.11,41141.0,69.0436,69.1134,68.8443,68.8842,41141.0
2024-05-06 11:15:00,69.11,69.11,69.0,69.01,32423.0,68.8842,68.8842,68.7745,68.7845,32423.0
2024-05-06 11:20:00,69.02,69.09,68.95,69.06,23385.0,68.7944,68.8642,68.7247,68.8343,23385.0
2024-05-06 11:25:00,69.07,69.15,69.06,69.07,20666.0,68.8443,68.924,68.8343,68.8443,20666.0
2024-05-06 11:30:00,69.08,69.12,69.01,69.11,29183.0,68.8543,68.8941,68.7845,68.8842,29183.0
2024-05-06 11:35:00,69.1,69.27,69.1,69.2,44684.0,68.8742,69.0436,68.8742,68.9739,44684.0
2024-05-06 11:40:00,69.19,69.31,69.19,69.3,18212.0,68.9639,69.0835,68.9639,69.0735,18212.0
2024-05-06 11:45:00,69.28,69.51,69.27,69.48,25159.0,69.0536,69.2828,69.0436,69.2529,25159.0
2024-05-06 11:50:00,69.52,69.59,69.47,69.48,33426.0,69.2928,69.3626,69.243,69.2529,33426.0
2024-05-06 11:55:00,69.49,69.59,69.47,69.48,27060.0,69.2629,69.3626,69.243,69.2529,27060.0
2024-05-06 12:00:00,69.48,69.49,69.16,69.27,24947.0,69.2529,69.2629,68.934,69.0436,24947.0
2024-05-06 12:05:00,69.25,69.31,69.23,69.23,21007.0,69.0237,69.0835,69.0038,69.0038,21007.0
2024-05-06 12:10:00,69.21,69.21,69.14,69.16,25755.0,68.9838,68.9838,68.9141,68.934,25755.0
2024-05-06 12:15:00,69.16,69.16,69.07,69.1,16363.0,68.934,68.934,68.8443,68.8742,16363.0
2024-05-06 12:20:00,69.07,69.07,68.94,68.98,18782.0,68.8443,68.8443,68.7147,68.7546,18782.0
2024-05-06 12:25:00,68.97,69.11,68.95,69.09,13126.0,68.7446,68.8842,68.7247,68.8642,13126.0
2024-05-06 12:30:00,69.08,69.12,69.03,69.08,13477.0,68.8543,68.8941,68.8044,68.8543,13477.0
2024-05-06 12:35:00,69.08,69.18,69.07,69.13,8722.0,68.8543,68.9539,68.8443,68.9041,8722.0
2024-05-06 12:40:00,69.13,69.15,69.07,69.11,24624.0,68.9041,68.924,68.8443,68.8842,24624.0
2024-05-06 12:45:00,69.11,69.12,68.92,68.94,31251.0,68.8842,68.8941,68.6948,68.7147,31251.0
2024-05-06 12:50:00,68.94,68.95,68.87,68.92,22066.0,68.7147,68.7247,68.6449,68.6948,22066.0
2024-05-06 12:55:00,68.94,68.99,68.91,68.99,13176.0,68.7147,68.7645,68.6848,68.7645,13176.0
2024-05-06 13:00:00,69.02,69.09,68.99,69.03,22520.0,68.7944,68.8642,68.7645,68.8044,22520.0
2024-05-06 13:05:00,69.04,69.08,68.96,68.97,12209.0,68.8144,68.8543,68.7346,68.7446,12209.0
2024-05-06 13:10:00,68.99,69.06,68.9,69.02,35283.0,68.7645,68.8343,68.6748,68.7944,35283.0
2024-05-06 13:15:00,69.02,69.07,68.97,69.07,23104.0,68.7944,68.8443,68.7446,68.8443,23104.0
2024-05-06 13:20:00,69.08,69.19,69.08,69.17,25800.0,68.8543,68.9639,68.8543,68.944,25800.0
2024-05-06 13:25:00,69.18,69.22,69.16,69.19,18647.0,68.9539,68.9938,68.934,68.9639,18647.0
2024-05-06 13:30:00,69.18,69.21,69.13,69.17,25152.0,68.9539,68.9838,68.9041,68.944,25152.0
2024-05-06 13:35:00,69.17,69.18,69.03,69.09,17443.0,68.944,68.9539,68.8044,68.8642,17443.0
2024-05-06 13:40:00,69.1,69.26,69.08,69.25,35986.0,68.8742,69.0337,68.8543,69.0237,35986.0
2024-05-06 13:45:00,69.24,69.31,69.23,69.25,31358.0,69.0137,69.0835,69.0038,69.0237,31358.0
2024-05-06 13:50:00,69.26,69.46,69.23,69.45,22555.0,69.0337,69.233,69.0038,69.223,22555.0
2024-05-06 13:55:00,69.46,69.47,69.4,69.42,29567.0,69.233,69.243,69.1732,69.1931,29567.0
2024-05-06 14:00:00,69.42,69.51,69.38,69.5,30984.0,69.1931,69.2828,69.1533,69.2729,30984.0
2024-05-06 14:05:00,69.49,69.49,69.44,69.47,20257.0,69.2629,69.2629,69.2131,69.243,20257.0
2024-05-06 14:10:00,69.46,69.47,69.37,69.4,18730.0,69.233,69.243,69.1433,69.1732,18730.0
2024-05-06 14:15:00,69.41,69.48,69.4,69.46,16601.0,69.1832,69.2529,69.1732,69.233,16601.0
2024-05-06 14:20:00,69.47,69.56,69.45,69.54,21928.0,69.243,69.3327,69.223,69.3128,21928.0
2024-05-06 14:25:00,69.56,69.66,69.53,69.62,24188.0,69.3327,69.4324,69.3028,69.3925,24188.0
2024-05-06 14:30:00,69.62,69.62,69.52,69.56,21491.0,69.3925,69.3925,69.2928,69.3327,21491.0
2024-05-06 14:35:00,69.56,69.62,69.54,69.58,24917.0,69.3327,69.3925,69.3128,69.3526,24917.0
2024-05-06 14:40:00,69.59,69.6,69.53,69.55,22140.0,69.3626,69.3726,69.3028,69.3227,22140.0
2024-05-06 14:45:00,69.52,69.54,69.46,69.47,23179.0,69.2928,69.3128,69.233,69.243,23179.0
2024-05-06 14:50:00,69.46,69.5,69.4,69.49,33033.0,69.233,69.2729,69.1732,69.2629,33033.0
2024-05-06 14:55:00,69.49,69.52,69.41,69.43,27222.0,69.2629,69.2928,69.1832,69.2031,27222.0
2024-05-06 15:00:00,69.43,69.44,69.27,69.34,30129.0,69.2031,69.2131,69.0436,69.1134,30129.0
2024-05-06 15:05:00,69.33,69.57,69.32,69.57,73284.0,69.1034,69.3427,69.0935,69.3427,73284.0
2024-05-06 15:10:00,69.57,69.58,69.41,69.47,27419.0,69.3427,69.3526,69.1832,69.243,27419.0
2024-05-06 15:15:00,69.47,69.48,69.36,69.39,26953.0,69.243,69.2529,69.1333,69.1632,26953.0
2024-05-06 15:20:00,69.39,69.46,69.36,69.37,32816.0,69.1632,69.233,69.1333,69.1433,32816.0
2024-05-06 15:25:00,69.37,69.45,69.35,69.41,28924.0,69.1433,69.223,69.1234,69.1832,28924.0
2024-05-06 15:30:00,69.4,69.41,69.22,69.23,45408.0,69.1732,69.1832,68.9938,69.0038,45408.0
2024-05-06 15:35:00,69.23,69.46,69.22,69.42,72214.0,69.0038,69.233,68.9938,69.1931,72214.0
2024-05-06 15:40:00,69.42,69.54,69.42,69.53,76805.0,69.1931,69.3128,69.1931,69.3028,76805.0
2024-05-06 15:45:00,69.53,69.66,69.5,69.63,75651.0,69.3028,69.4324,69.2729,69.4025,75651.0
2024-05-06 15:50:00,69.62,69.83,69.54,69.78,228096.0,69.3925,69.6018,69.3128,69.552,228096.0
2024-05-06 15:55:00,69.78,69.87,69.73,69.87,464103.0,69.552,69.6417,69.5021,69.6417,464103.0
2024-05-07 09:30:00,69.63,69.91,69.56,69.64,155164.0,69.4025,69.6815,69.3327,69.4124,155164.0
2024-05-07 09:35:00,69.61,69.8,69.48,69.77,43371.0,69.3825,69.5719,69.2529,69.542,43371.0
2024-05-07 09:40:00,69.78,69.9,69.72,69.85,36695.0,69.552,69.6716,69.4922,69.6217,36695.0
2024-05-07 09:45:00,69.79,69.97,69.62,69.66,38777.0,69.5619,69.7413,69.3925,69.4324,38777.0
2024-05-07 09:50:00,69.64,69.7,69.43,69.57,33081.0,69.4124,69.4722,69.2031,69.3427,33081.0
2024-05-07 09:55:00,69.6,69.63,69.25,69.34,39169.0,69.3726,69.4025,69.0237,69.1134,39169.0
2024-05-07 10:00:00,69.34,69.47,69.19,69.2,50111.0,69.1134,69.243,68.9639,68.9739,50111.0
2024-05-07 10:05:00,69.19,69.43,69.18,69.37,45440.0,68.9639,69.2031,68.9539,69.1433,45440.0
2024-05-07 10:10:00,69.34,69.48,69.33,69.47,39751.0,69.1134,69.2529,69.1034,69.243,39751.0
2024-05-07 10:15:00,69.47,69.58,69.46,69.54,32662.0,69.243,69.3526,69.233,69.3128,32662.0
2024-05-07 10:20:00,69.54,69.54,69.19,69.2,42096.0,69.3128,69.3128,68.9639,68.9739,42096.0
2024-05-07 10:25:00,69.19,69.45,69.18,69.31,28753.0,68.9639,69.223,68.9539,69.0835,28753.0
2024-05-07 10:30:00,69.27,69.36,69.26,69.32,16616.0,69.0436,69.1333,69.0337,69.0935,16616.0
2024-05-07 10:35:00,69.34,69.5,69.33,69.46,21592.0,69.1134,69.2729,69.1034,69.233,21592.0
2024-05-07 10:40:00,69.45,69.58,69.44,69.47,29920.0,69.223,69.3526,69.2131,69.243,29920.0
2024-05-07 10:45:00,69.48,69.65,69.47,69.63,28020.0,69.2529,69.4224,69.243,69.4025,28020.0
2024-05-07 10:50:00,69.63,69.72,69.59,69.71,35435.0,69.4025,69.4922,69.3626,69.4822,35435.0
2024-05-07 10:55:00,69.75,69.9,69.75,69.84,20360.0,69.5221,69.6716,69.5221,69.6118,20360.0
2024-05-07 11:00:00,69.85,69.9,69.8,69.87,20570.0,69.6217,69.6716,69.5719,69.6417,20570.0
2024-05-07 11:05:00,69.84,69.91,69.75,69.79,18530.0,69.6118,69.6815,69.5221,69.5619,18530.0
2024-05-07 11:10:00,69.77,69.84,69.74,69.82,28164.0,69.542,69.6118,69.5121,69.5918,28164.0
2024-05-07 11:15:00,69.82,69.87,69.8,69.83,33697.0,69.5918,69.6417,69.5719,69.6018,33697.0
2024-05-07 11:20:00,69.83,69.86,69.63,69.65,24096.0,69.6018,69.6317,69.4025,69.4224,24096.0
2024-05-07 11:25:00,69.64,69.76,69.61,69.66,17290.0,69.4124,69.532,69.3825,69.4324,17290.0
2024-05-07 11:30:00,69.65,69.74,69.62,69.66,14535.0,69.4224,69.5121,69.3925,69.4324,14535.0
2024-05-07 11:35:00,69.65,69.79,69.65,69.79,10132.0,69.4224,69.5619,69.4224,69.5619,10132.0
2024-05-07 11:40:00,69.77,69.85,69.76,69.83,33035.0,69.542,69.6217,69.532,69.6018,33035.0
2024-05-07 11:45:00,69.84,69.89,69.81,69.88,13928.0,69.6118,69.6616,69.5819,69.6516,13928.0
2024-05-07 11:50:00,69.87,69.89,69.84,69.87,19130.0,69.6417,69.6616,69.6118,69.6417,19130.0
2024-05-07 11:55:00,69.87,69.9,69.81,69.84,19028.0,69.6417,69.6716,69.5819,69.6118,19028.0
2024-05-07 12:00:00,69.84,69.87,69.75,69.75,16144.0,69.6118,69.6417,69.5221,69.5221,16144.0
2024-05-07 12:05:00,69.77,69.9,69.75,69.9,14667.0,69.542,69.6716,69.5221,69.6716,14667.0
2024-05-07 12:10:00,69.9,69.97,69.83,69.83,15940.0,69.6716,69.7413,69.6018,69.6018,15940.0
2024-05-07 12:15:00,69.83,69.89,69.81,69.87,10456.0,69.6018,69.6616,69.5819,69.6417,10456.0
2024-05-07 12:20:00,69.87,69.88,69.79,69.81,11437.0,69.6417,69.6516,69.5619,69.5819,11437.0
2024-05-07 12:25:00,69.82,69.84,69.78,69.8,15759.0,69.5918,69.6118,69.552,69.5719,15759.0
2024-05-07 12:30:00,69.8,69.81,69.69,69.7,13238.0,69.5719,69.5819,69.4623,69.4722,13238.0
2024-05-07 12:35:00,69.69,69.78,69.64,69.78,26313.0,69.4623,69.552,69.4124,69.552,26313.0
2024-05-07 12:40:00,69.79,69.86,69.63,69.63,55574.0,69.5619,69.6317,69.4025,69.4025,55574.0
2024-05-07 12:45:00,69.62,69.71,69.61,69.7,29539.0,69.3925,69.4822,69.3825,69.4722,29539.0
2024-05-07 12:50:00,69.71,69.72,69.56,69.59,34784.0,69.4822,69.4922,69.3327,69.3626,34784.0
2024-05-07 12:55:00,69.59,69.67,69.58,69.66,10420.0,69.3626,69.4423,69.3526,69.4324,10420.0
2024-05-07 13:00:00,69.66,69.73,69.64,69.68,10397.0,69.4324,69.5021,69.4124,69.4523,10397.0
2024-05-07 13:05:00,69.68,69.69,69.64,69.67,6703.0,69.4523,69.4623,69.4124,69.4423,6703.0
2024-05-07 13:10:00,69.66,69.71,69.64,69.67,8066.0,69.4324,69.4822,69.4124,69.4423,8066.0
2024-05-07 13:15:00,69.67,69.71,69.62,69.68,10300.0,69.4423,69.4822,69.3925,69.4523,10300.0
2024-05-07 13:20:00,69.68,69.72,69.67,69.71,13957.0,69.4523,69.4922,69.4423,69.4822,13957.0
2024-05-07 13:25:00,69.71,69.78,69.68,69.72,12878.0,69.4822,69.552,69.4523,69.4922,12878.0
2024-05-07 13:30:00,69.72,69.78,69.61,69.62,39294.0,69.4922,69.552,69.3825,69.3925,39294.0
2024-05-07 13:35:00,69.63,69.7,69.62,69.65,17359.0,69.4025,69.4722,69.3925,69.4224,17359.0
2024-05-07 13:40:00,69.63,69.65,69.55,69.59,15181.0,69.4025,69.4224,69.3227,69.3626,15181.0
2024-05-07 13:45:00,69.58,69.58,69.31,69.31,32267.0,69.3526,69.3526,69.0835,69.0835,32267.0
2024-05-07 13:50:00,69.31,69.4,69.26,69.26,22272.0,69.0835,69.1732,69.0337,69.0337,22272.0
2024-05-07 13:55:00,69.26,69.26,69.06,69.14,36114.0,69.0337,69.0337,68.8343,68.9141,36114.0
2024-05-07 14:00:00,69.15,69.34,69.15,69.31,35781.0,68.924,69.1134,68.924,69.0835,35781.0
2024-05-07 14:05:00,69.3,69.35,69.15,69.2,12222.0,69.0735,69.1234,68.924,68.9739,12222.0
2024-05-07 14:10:00,69.2,69.26,69.16,69.16,10858.0,68.9739,69.0337,68.934,68.934,10858.0
2024-05-07 14:15:00,69.17,69.19,69.09,69.09,26935.0,68.944,68.9639,68.8642,68.8642,26935.0
2024-05-07 14:20:00,69.11,69.19,69.09,69.14,11789.0,68.8842,68.9639,68.8642,68.9141,11789.0
2024-05-07 14:25:00,69.13,69.15,69.05,69.14,17014.0,68.9041,68.924,68.8244,68.9141,17014.0
2024-05-07 14:30:00,69.14,69.21,68.97,69.07,38214.0,68.9141,68.9838,68.7446,68.8443,38214.0
2024-05-07 14:35:00,69.06,69.09,68.95,68.98,56198.0,68.8343,68.8642,68.7247,68.7546,56198.0
2024-05-07 14:40:00,68.97,69.12,68.96,69.05,33405.0,68.7446,68.8941,68.7346,68.8244,33405.0
2024-05-07 14:45:00,69.05,69.22,69.04,69.19,26893.0,68.8244,68.9938,68.8144,68.9639,26893.0
2024-05-07 14:50:00,69.17,69.24,69.12,69.2,41246.0,68.944,69.0137,68.8941,68.9739,41246.0
2024-05-07 14:55:00,69.2,69.22,69.15,69.19,20501.0,68.9739,68.9938,68.924,68.9639,20501.0
2024-05-07 15:00:00,69.19,69.32,69.15,69.3,40536.0,68.9639,69.0935,68.924,69.0735,40536.0
2024-05-07 15:05:00,69.29,69.53,69.29,69.52,48607.0,69.0636,69.3028,69.0636,69.2928,48607.0
2024-05-07 15:10:00,69.52,69.55,69.32,69.34,45357.0,69.2928,69.3227,69.0935,69.1134,45357.0
2024-05-07 15:15:00,69.34,69.43,69.28,69.39,34378.0,69.1134,69.2031,69.0536,69.1632,34378.0
2024-05-07 15:20:00,69.4,69.46,69.36,69.42,28440.0,69.1732,69.233,69.1333,69.1931,28440.0
2024-05-07 15:25:00,69.42,69.44,69.26,69.27,32512.0,69.1931,69.2131,69.0337,69.0436,32512.0
2024-05-07 15:30:00,69.28,69.32,69.2,69.25,26975.0,69.0536,69.0935,68.9739,69.0237,26975.0
2024-05-07 15:35:00,69.25,69.32,69.19,69.29,46864.0,69.0237,69.0935,68.9639,69.0636,46864.0
2024-05-07 15:40:00,69.31,69.32,69.1,69.1,48714.0,69.0835,69.0935,68.8742,68.8742,48714.0
2024-05-07 15:45:00,69.11,69.25,69.11,69.25,45780.0,68.8842,69.0237,68.8842,69.0237,45780.0
2024-05-07 15:50:00,69.26,69.29,68.89,68.92,176074.0,69.0337,69.0636,68.6649,68.6948,176074.0
2024-05-07 15:55:00,68.92,68.93,68.64,68.66,457528.0,68.6948,68.7047,68.4157,68.4356,457528.0
2024-05-08 09:30:00,67.82,68.27,67.76,67.96,240199.0,67.5984,68.0469,67.5386,67.7379,240199.0
2024-05-08 09:35:00,67.97,68.11,67.78,68.06,186091.0,67.7479,67.8874,67.5585,67.8376,186091.0
2024-05-08 09:40:00,68.05,68.05,67.74,67.75,47347.0,67.8276,67.8276,67.5186,67.5286,47347.0
2024-05-08 09:45:00,67.77,68.43,67.76,68.31,187418.0,67.5485,68.2064,67.5386,68.0868,187418.0
2024-05-08 09:50:00,68.33,68.43,68.12,68.32,41643.0,68.1067,68.2064,67.8974,68.0967,41643.0
2024-05-08 09:55:00,68.31,68.52,68.28,68.49,55421.0,68.0868,68.2961,68.0569,68.2662,55421.0
2024-05-08 10:00:00,68.51,68.72,68.4,68.55,35512.0,68.2861,68.4954,68.1765,68.326,35512.0
2024-05-08 10:05:00,68.54,68.61,68.16,68.2,75467.0,68.316,68.3858,67.9373,67.9771,75467.0
2024-05-08 10:10:00,68.22,68.45,68.14,68.18,59068.0,67.9971,68.2263,67.9173,67.9572,59068.0
2024-05-08 10:15:00,68.2,68.25,68.11,68.16,30405.0,67.9771,68.027,67.8874,67.9373,30405.0
2024-05-08 10:20:00,68.14,68.38,68.09,68.31,68520.0,67.9173,68.1565,67.8675,68.0868,68520.0
2024-05-08 10:25:00,68.31,68.42,68.24,68.29,36107.0,68.0868,68.1964,68.017,68.0668,36107.0
2024-05-08 10:30:00,68.26,68.49,68.24,68.34,32096.0,68.0369,68.2662,68.017,68.1167,32096.0
2024-05-08 10:35:00,68.34,68.34,68.19,68.27,20793.0,68.1167,68.1167,67.9672,68.0469,20793.0
2024-05-08 10:40:00,68.25,68.42,68.22,68.31,24361.0,68.027,68.1964,67.9971,68.0868,24361.0
2024-05-08 10:45:00,68.31,68.49,68.26,68.45,27276.0,68.0868,68.2662,68.0369,68.2263,27276.0
2024-05-08 10:50:00,68.44,68.46,68.34,68.42,16349.0,68.2163,68.2363,68.1167,68.1964,16349.0
2024-05-08 10:55:00,68.4,68.4,68.17,68.19,12916.0,68.1765,68.1765,67.9472,67.9672,12916.0
2024-05-08 11:00:00,68.17,68.32,68.04,68.05,27228.0,67.9472,68.0967,67.8177,67.8276,27228.0
2024-05-08 11:05:00,68.06,68.09,67.97,68.03,30030.0,67.8376,67.8675,67.7479,67.8077,30030.0
2024-05-08 11:10:00,68.05,68.06,67.68,67.71,105459.0,67.8276,67.8376,67.4588,67.4887,105459.0
2024-05-08 11:15:00,67.71,67.73,67.6,67.68,56501.0,67.4887,67.5087,67.3791,67.4588,56501.0
2024-05-08 11:20:00,67.67,67.67,67.56,67.6,75767.0,67.4489,67.4489,67.3392,67.3791,75767.0
2024-05-08 11:25:00,67.59,67.71,67.54,67.67,48554.0,67.3691,67.4887,67.3193,67.4489,48554.0
2024-05-08 11:30:00,67.68,67.74,67.61,67.68,32797.0,67.4588,67.5186,67.3891,67.4588,32797.0
2024-05-08 11:35:00,67.68,67.79,67.68,67.76,22894.0,67.4588,67.5685,67.4588,67.5386,22894.0
2024-05-08 11:40:00,67.78,67.84,67.74,67.75,22269.0,67.5585,67.6183,67.5186,67.5286,22269.0
2024-05-08 11:45:00,67.74,67.74,67.58,67.6,32663.0,67.5186,67.5186,67.3592,67.3791,32663.0
2024-05-08 11:50:00,67.62,67.78,67.6,67.64,30762.0,67.399,67.5585,67.3791,67.419,30762.0
2024-05-08 11:55:00,67.66,67.73,67.59,67.69,35279.0,67.4389,67.5087,67.3691,67.4688,35279.0
2024-05-08 12:00:00,67.68,67.77,67.64,67.65,20998.0,67.4588,67.5485,67.419,67.4289,20998.0
2024-05-08 12:05:00,67.67,67.78,67.66,67.75,26125.0,67.4489,67.5585,67.4389,67.5286,26125.0
2024-05-08 12:10:00,67.77,67.8,67.67,67.77,20721.0,67.5485,67.5784,67.4489,67.5485,20721.0
2024-05-08 12:15:00,67.76,67.96,67.73,67.96,14760.0,67.5386,67.7379,67.5087,67.7379,14760.0
2024-05-08 12:20:00,67.96,67.97,67.82,67.88,48632.0,67.7379,67.7479,67.5984,67.6582,48632.0
2024-05-08 12:25:00,67.89,67.93,67.81,67.88,15377.0,67.6681,67.708,67.5884,67.6582,15377.0
2024-05-08 12:30:00,67.88,67.96,67.87,67.91,26881.0,67.6582,67.7379,67.6482,67.6881,26881.0
2024-05-08 12:35:00,67.9,67.9,67.72,67.8,24262.0,67.6781,67.6781,67.4987,67.5784,24262.0
2024-05-08 12:40:00,67.81,67.87,67.77,67.81,16117.0,67.5884,67.6482,67.5485,67.5884,16117.0
2024-05-08 12:45:00,67.82,67.97,67.81,67.94,7749.0,67.5984,67.7479,67.5884,67.718,7749.0
2024-05-08 12:50:00,67.93,67.93,67.85,67.91,6673.0,67.708,67.708,67.6283,67.6881,6673.0
2024-05-08 12:55:00,67.93,67.97,67.87,67.9,11163.0,67.708,67.7479,67.6482,67.6781,11163.0
2024-05-08 13:00:00,67.9,67.91,67.73,67.89,30332.0,67.6781,67.6881,67.5087,67.6681,30332.0
2024-05-08 13:05:00,67.88,67.94,67.83,67.84,17785.0,67.6582,67.718,67.6083,67.6183,17785.0
2024-05-08 13:10:00,67.84,67.91,67.8,67.89,15944.0,67.6183,67.6881,67.5784,67.6681,15944.0
2024-05-08 13:15:00,67.88,67.9,67.82,67.83,21169.0,67.6582,67.6781,67.5984,67.6083,21169.0
2024-05-08 13:20:00,67.82,67.84,67.69,67.69,38653.0,67.5984,67.6183,67.4688,67.4688,38653.0
2024-05-08 13:25:00,67.74,67.76,67.63,67.65,34858.0,67.5186,67.5386,67.409,67.4289,34858.0
2024-05-08 13:30:00,67.64,67.7,67.61,67.67,32551.0,67.419,67.4788,67.3891,67.4489,32551.0
2024-05-08 13:35:00,67.69,67.77,67.63,67.75,40576.0,67.4688,67.5485,67.409,67.5286,40576.0
2024-05-08 13:40:00,67.73,67.79,67.7,67.79,15057.0,67.5087,67.5685,67.4788,67.5685,15057.0
2024-05-08 13:45:00,67.8,67.83,67.73,67.77,17002.0,67.5784,67.6083,67.5087,67.5485,17002.0
2024-05-08 13:50:00,67.77,67.83,67.76,67.82,16510.0,67.5485,67.6083,67.5386,67.5984,16510.0
2024-05-08 13:55:00,67.81,67.83,67.77,67.78,21902.0,67.5884,67.6083,67.5485,67.5585,21902.0
2024-05-08 14:00:00,67.78,67.79,67.72,67.75,15569.0,67.5585,67.5685,67.4987,67.5286,15569.0
2024-05-08 14:05:00,67.75,67.75,67.65,67.67,23742.0,67.5286,67.5286,67.4289,67.4489,23742.0
2024-05-08 14:10:00,67.67,67.75,67.63,67.72,20846.0,67.4489,67.5286,67.409,67.4987,20846.0
2024-05-08 14:15:00,67.72,67.82,67.71,67.75,16555.0,67.4987,67.5984,67.4887,67.5286,16555.0
2024-05-08 14:20:00,67.75,67.75,67.63,67.64,14545.0,67.5286,67.5286,67.409,67.419,14545.0
2024-05-08 14:25:00,67.64,67.68,67.58,67.67,14975.0,67.419,67.4588,67.3592,67.4489,14975.0
2024-05-08 14:30:00,67.66,67.77,67.6,67.75,27834.0,67.4389,67.5485,67.3791,67.5286,27834.0
2024-05-08 14:35:00,67.75,67.94,67.71,67.94,32859.0,67.5286,67.718,67.4887,67.718,32859.0
2024-05-08 14:40:00,67.93,67.94,67.8,67.86,19514.0,67.708,67.718,67.5784,67.6382,19514.0
2024-05-08 14:45:00,67.85,67.95,67.84,67.94,30207.0,67.6283,67.7279,67.6183,67.718,30207.0
2024-05-08 14:50:00,67.93,67.93,67.83,67.83,23236.0,67.708,67.708,67.6083,67.6083,23236.0
2024-05-08 14:55:00,67.83,67.87,67.75,67.8,26372.0,67.6083,67.6482,67.5286,67.5784,26372.0
2024-05-08 15:00:00,67.8,67.81,67.67,67.73,33117.0,67.5784,67.5884,67.4489,67.5087,33117.0
2024-05-08 15:05:00,67.75,67.78,67.7,67.76,29788.0,67.5286,67.5585,67.4788,67.5386,29788.0
2024-05-08 15:10:00,67.75,67.84,67.74,67.82,30024.0,67.5286,67.6183,67.5186,67.5984,30024.0
2024-05-08 15:15:00,67.82,67.98,67.8,67.96,29014.0,67.5984,67.7578,67.5784,67.7379,29014.0
2024-05-08 15:20:00,67.96,68.03,67.92,67.95,29284.0,67.7379,67.8077,67.698,67.7279,29284.0
2024-05-08 15:25:00,67.95,68.03,67.93,68.03,34776.0,67.7279,67.8077,67.708,67.8077,34776.0
2024-05-08 15:30:00,68.03,68.06,67.98,67.98,30165.0,67.8077,67.8376,67.7578,67.7578,30165.0
2024-05-08 15:35:00,67.98,68.09,67.96,68.03,68451.0,67.7578,67.8675,67.7379,67.8077,68451.0
2024-05-08 15:40:00,68.02,68.09,67.99,68.06,36072.0,67.7977,67.8675,67.7678,67.8376,36072.0
2024-05-08 15:45:00,68.06,68.13,68.0,68.06,61046.0,67.8376,67.9074,67.7778,67.8376,61046.0
2024-05-08 15:50:00,68.08,68.16,68.02,68.11,92148.0,67.8575,67.9373,67.7977,67.8874,92148.0
2024-05-08 15:55:00,68.11,68.19,68.03,68.12,287321.0,67.8874,67.9672,67.8077,67.8974,287321.0
2024-05-09 09:30:00,67.86,68.12,67.74,67.88,78033.0,67.6382,67.8974,67.5186,67.6582,78033.0
2024-05-09 09:35:00,67.9,68.15,67.86,67.98,54953.0,67.6781,67.9273,67.6382,67.7578,54953.0
2024-05-09 09:40:00,67.98,68.01,67.76,67.92,55371.0,67.7578,67.7878,67.5386,67.698,55371.0
2024-05-09 09:45:00,67.9,68.05,67.86,67.88,42947.0,67.6781,67.8276,67.6382,67.6582,42947.0
2024-05-09 09:50:00,67.87,68.1,67.82,68.08,36935.0,67.6482,67.8775,67.5984,67.8575,36935.0
2024-05-09 09:55:00,68.09,68.27,68.09,68.27,49445.0,67.8675,68.0469,67.8675,68.0469,49445.0
2024-05-09 10:00:00,68.26,68.53,68.25,68.52,57155.0,68.0369,68.3061,68.027,68.2961,57155.0
2024-05-09 10:05:00,68.5,68.68,68.44,68.52,69566.0,68.2761,68.4556,68.2163,68.2961,69566.0
2024-05-09 10:10:00,68.53,68.72,68.24,68.26,42822.0,68.3061,68.4954,68.017,68.0369,42822.0
2024-05-09 10:15:00,68.26,68.39,68.13,68.16,36978.0,68.0369,68.1665,67.9074,67.9373,36978.0
2024-05-09 10:20:00,68.16,68.32,68.15,68.3,44051.0,67.9373,68.0967,67.9273,68.0768,44051.0
2024-05-09 10:25:00,68.29,68.37,68.15,68.16,26362.0,68.0668,68.1466,67.9273,67.9373,26362.0
2024-05-09 10:30:00,68.19,68.46,68.18,68.39,22495.0,67.9672,68.2363,67.9572,68.1665,22495.0
2024-05-09 10:35:00,68.41,68.75,68.41,68.69,31278.0,68.1864,68.5253,68.1864,68.4655,31278.0
2024-05-09 10:40:00,68.7,68.78,68.63,68.66,36020.0,68.4755,68.5552,68.4057,68.4356,36020.0
2024-05-09 10:45:00,68.66,68.68,68.57,68.61,60387.0,68.4356,68.4556,68.3459,68.3858,60387.0
2024-05-09 10:50:00,68.61,68.69,68.54,68.67,41972.0,68.3858,68.4655,68.316,68.4456,41972.0
2024-05-09 10:55:00,68.69,68.69,68.56,68.68,27848.0,68.4655,68.4655,68.336,68.4556,27848.0
2024-05-09 11:00:00,68.69,68.87,68.68,68.78,29038.0,68.4655,68.6449,68.4556,68.5552,29038.0
2024-05-09 11:05:00,68.8,68.92,68.79,68.84,33590.0,68.5752,68.6948,68.5652,68.615,33590.0
2024-05-09 11:10:00,68.83,68.86,68.66,68.7,31182.0,68.6051,68.635,68.4356,68.4755,31182.0
2024-05-09 11:15:00,68.72,68.74,68.63,68.66,36358.0,68.4954,68.5154,68.4057,68.4356,36358.0
2024-05-09 11:20:00,68.66,68.74,68.49,68.5,38684.0,68.4356,68.5154,68.2662,68.2761,38684.0
2024-05-09 11:25:00,68.49,68.58,68.45,68.57,33358.0,68.2662,68.3559,68.2263,68.3459,33358.0
2024-05-09 11:30:00,68.58,68.63,68.5,68.55,28305.0,68.3559,68.4057,68.2761,68.326,28305.0
2024-05-09 11:35:00,68.55,68.55,68.35,68.37,24639.0,68.326,68.326,68.1266,68.1466,24639.0
2024-05-09 11:40:00,68.38,68.46,68.33,68.33,23106.0,68.1565,68.2363,68.1067,68.1067,23106.0
2024-05-09 11:45:00,68.33,68.4,68.23,68.33,39590.0,68.1067,68.1765,68.007,68.1067,39590.0
2024-05-09 11:50:00,68.3,68.35,68.27,68.3,17784.0,68.0768,68.1266,68.0469,68.0768,17784.0
2024-05-09 11:55:00,68.31,68.31,68.1,68.16,91059.0,68.0868,68.0868,67.8775,67.9373,91059.0
2024-05-09 12:00:00,68.16,68.25,68.13,68.25,19888.0,67.9373,68.027,67.9074,68.027,19888.0
2024-05-09 12:05:00,68.24,68.39,68.21,68.39,26151.0,68.017,68.1665,67.9871,68.1665,26151.0
2024-05-09 12:10:00,68.39,68.47,68.36,68.41,28038.0,68.1665,68.2462,68.1366,68.1864,28038.0
2024-05-09 12:15:00,68.42,68.45,68.34,68.36,31670.0,68.1964,68.2263,68.1167,68.1366,31670.0
2024-05-09 12:20:00,68.35,68.42,68.31,68.36,22281.0,68.1266,68.1964,68.0868,68.1366,22281.0
2024-05-09 12:25:00,68.37,68.38,68.27,68.29,25406.0,68.1466,68.1565,68.0469,68.0668,25406.0
2024-05-09 12:30:00,68.29,68.31,68.19,68.22,28187.0,68.0668,68.0868,67.9672,67.9971,28187.0
2024-05-09 12:35:00,68.22,68.34,68.18,68.24,60859.0,67.9971,68.1167,67.9572,68.017,60859.0
2024-05-09 12:40:00,68.25,68.28,68.22,68.28,26026.0,68.027,68.0569,67.9971,68.0569,26026.0
2024-05-09 12:45:00,68.27,68.35,68.23,68.25,102278.0,68.0469,68.1266,68.007,68.027,102278.0
2024-05-09 12:50:00,68.26,68.3,68.18,68.2,33611.0,68.0369,68.0768,67.9572,67.9771,33611.0
2024-05-09 12:55:00,68.2,68.23,68.14,68.18,23470.0,67.9771,68.007,67.9173,67.9572,23470.0
2024-05-09 13:00:00,68.18,68.36,68.04,68.3,48823.0,67.9572,68.1366,67.8177,68.0768,48823.0
2024-05-09 13:05:00,68.29,68.29,68.16,68.19,26304.0,68.0668,68.0668,67.9373,67.9672,26304.0
2024-05-09 13:10:00,68.19,68.25,68.18,68.2,24004.0,67.9672,68.027,67.9572,67.9771,24004.0
2024-05-09 13:15:00,68.19,68.2,68.09,68.11,27112.0,67.9672,67.9771,67.8675,67.8874,27112.0
2024-05-09 13:20:00,68.09,68.09,67.83,67.96,75615.0,67.8675,67.8675,67.6083,67.7379,75615.0
2024-05-09 13:25:00,67.95,68.05,67.95,68.03,17228.0,67.7279,67.8276,67.7279,67.8077,17228.0
2024-05-09 13:30:00,68.03,68.04,67.89,67.95,124423.0,67.8077,67.8177,67.6681,67.7279,124423.0
2024-05-09 13:35:00,67.96,67.97,67.85,67.85,22536.0,67.7379,67.7479,67.6283,67.6283,22536.0
2024-05-09 13:40:00,67.86,67.97,67.85,67.92,71499.0,67.6382,67.7479,67.6283,67.698,71499.0
2024-05-09 13:45:00,67.92,67.94,67.82,67.88,129780.0,67.698,67.718,67.5984,67.6582,129780.0
2024-05-09 13:50:00,67.87,67.95,67.81,67.83,24485.0,67.6482,67.7279,67.5884,67.6083,24485.0
2024-05-09 13:55:00,67.82,67.88,67.75,67.77,63302.0,67.5984,67.6582,67.5286,67.5485,63302.0
2024-05-09 14:00:00,67.76,67.76,67.62,67.68,28998.0,67.5386,67.5386,67.399,67.4588,28998.0
2024-05-09 14:05:00,67.68,67.71,67.66,67.69,16110.0,67.4588,67.4887,67.4389,67.4688,16110.0
2024-05-09 14:10:00,67.69,67.7,67.64,67.67,19392.0,67.4688,67.4788,67.419,67.4489,19392.0
2024-05-09 14:15:00,67.67,67.72,67.64,67.72,29864.0,67.4489,67.4987,67.419,67.4987,29864.0
2024-05-09 14:20:00,67.72,67.75,67.58,67.63,19799.0,67.4987,67.5286,67.3592,67.409,19799.0
2024-05-09 14:25:00,67.63,67.79,67.62,67.79,47868.0,67.409,67.5685,67.399,67.5685,47868.0
2024-05-09 14:30:00,67.79,67.87,67.75,67.81,43785.0,67.5685,67.6482,67.5286,67.5884,43785.0
2024-05-09 14:35:00,67.82,67.93,67.82,67.88,16580.0,67.5984,67.708,67.5984,67.6582,16580.0
2024-05-09 14:40:00,67.88,67.92,67.85,67.91,14413.0,67.6582,67.698,67.6283,67.6881,14413.0
2024-05-09 14:45:00,67.9,67.96,67.89,67.91,14265.0,67.6781,67.7379,67.6681,67.6881,14265.0
2024-05-09 14:50:00,67.91,67.99,67.87,67.95,27039.0,67.6881,67.7678,67.6482,67.7279,27039.0
2024-05-09 14:55:00,67.95,68.05,67.95,68.03,25694.0,67.7279,67.8276,67.7279,67.8077,25694.0
2024-05-09 15:00:00,68.0,68.04,67.96,67.96,38885.0,67.7778,67.8177,67.7379,67.7379,38885.0
2024-05-09 15:05:00,67.95,67.97,67.9,67.91,24350.0,67.7279,67.7479,67.6781,67.6881,24350.0
2024-05-09 15:10:00,67.91,67.92,67.8,67.84,54033.0,67.6881,67.698,67.5784,67.6183,54033.0
2024-05-09 15:15:00,67.82,67.82,67.7,67.72,29528.0,67.5984,67.5984,67.4788,67.4987,29528.0
2024-05-09 15:20:00,67.73,67.8,67.65,67.67,32417.0,67.5087,67.5784,67.4289,67.4489,32417.0
2024-05-09 15:25:00,67.67,67.71,67.64,67.66,34661.0,67.4489,67.4887,67.419,67.4389,34661.0
2024-05-09 15:30:00,67.65,67.68,67.6,67.66,34486.0,67.4289,67.4588,67.3791,67.4389,34486.0
2024-05-09 15:35:00,67.66,67.79,67.65,67.71,53915.0,67.4389,67.5685,67.4289,67.4887,53915.0
2024-05-09 15:40:00,67.7,67.71,67.57,67.58,67425.0,67.4788,67.4887,67.3492,67.3592,67425.0
2024-05-09 15:45:00,67.57,67.63,67.51,67.59,71808.0,67.3492,67.409,67.2894,67.3691,71808.0
2024-05-09 15:50:00,67.6,67.83,67.6,67.7,204633.0,67.3791,67.6083,67.3791,67.4788,204633.0
2024-05-09 15:55:00,67.69,67.73,67.58,67.63,515028.0,67.4688,67.5087,67.3592,67.409,515028.0
2024-05-10 09:30:00,68.12,69.17,68.0,69.17,223477.0,67.8974,68.944,67.7778,68.944,223477.0
2024-05-10 09:35:00,69.17,69.4,69.04,69.08,123735.0,68.944,69.1732,68.8144,68.8543,123735.0
2024-05-10 09:40:00,69.09,69.22,68.9,68.98,188538.0,68.8642,68.9938,68.6748,68.7546,188538.0
2024-05-10 09:45:00,68.98,69.05,68.75,68.99,93022.0,68.7546,68.8244,68.5253,68.7645,93022.0
2024-05-10 09:50:00,68.99,69.02,68.82,68.94,43804.0,68.7645,68.7944,68.5951,68.7147,43804.0
2024-05-10 09:55:00,68.95,69.07,68.84,69.01,55257.0,68.7247,68.8443,68.615,68.7845,55257.0
2024-05-10 10:00:00,68.99,69.01,68.74,68.77,45210.0,68.7645,68.7845,68.5154,68.5453,45210.0
2024-05-10 10:05:00,68.79,68.85,68.51,68.51,36783.0,68.5652,68.625,68.2861,68.2861,36783.0
2024-05-10 10:10:00,68.52,68.56,68.17,68.33,55740.0,68.2961,68.336,67.9472,68.1067,55740.0
2024-05-10 10:15:00,68.34,68.37,68.14,68.15,34780.0,68.1167,68.1466,67.9173,67.9273,34780.0
2024-05-10 10:20:00,68.13,68.37,68.07,68.35,44778.0,67.9074,68.1466,67.8476,68.1266,44778.0
2024-05-10 10:25:00,68.34,68.35,68.09,68.09,42747.0,68.1167,68.1266,67.8675,67.8675,42747.0
2024-05-10 10:30:00,68.09,68.13,67.92,67.97,33879.0,67.8675,67.9074,67.698,67.7479,33879.0
2024-05-10 10:35:00,67.98,68.2,67.96,68.18,56917.0,67.7578,67.9771,67.7379,67.9572,56917.0
2024-05-10 10:40:00,68.17,68.3,68.15,68.24,22914.0,67.9472,68.0768,67.9273,68.017,22914.0
2024-05-10 10:45:00,68.26,68.27,68.13,68.21,26613.0,68.0369,68.0469,67.9074,67.9871,26613.0
2024-05-10 10:50:00,68.24,68.32,67.94,67.98,31795.0,68.017,68.0967,67.718,67.7578,31795.0
2024-05-10 10:55:00,67.97,68.14,67.88,68.08,19131.0,67.7479,67.9173,67.6582,67.8575,19131.0
2024-05-10 11:00:00,68.11,68.21,68.07,68.15,20452.0,67.8874,67.9871,67.8476,67.9273,20452.0
2024-05-10 11:05:00,68.19,68.23,67.99,68.04,29561.0,67.9672,68.007,67.7678,67.8177,29561.0
2024-05-10 11:10:00,68.05,68.17,68.02,68.13,10443.0,67.8276,67.9472,67.7977,67.9074,10443.0
2024-05-10 11:15:00,68.13,68.26,68.13,68.22,10551.0,67.9074,68.0369,67.9074,67.9971,10551.0
2024-05-10 11:20:00,68.23,68.32,68.2,68.29,16329.0,68.007,68.0967,67.9771,68.0668,16329.0
2024-05-10 11:25:00,68.29,68.32,68.15,68.16,31599.0,68.0668,68.0967,67.9273,67.9373,31599.0
2024-05-10 11:30:00,68.15,68.24,68.13,68.2,35541.0,67.9273,68.017,67.9074,67.9771,35541.0
2024-05-10 11:35:00,68.19,68.2,68.01,68.06,25783.0,67.9672,67.9771,67.7878,67.8376,25783.0
2024-05-10 11:40:00,68.06,68.11,67.91,67.95,27701.0,67.8376,67.8874,67.6881,67.7279,27701.0
2024-05-10 11:45:00,67.95,68.17,67.91,68.16,26875.0,67.7279,67.9472,67.6881,67.9373,26875.0
2024-05-10 11:50:00,68.17,68.26,68.16,68.21,19629.0,67.9472,68.0369,67.9373,67.9871,19629.0
2024-05-10 11:55:00,68.22,68.33,68.22,68.32,12742.0,67.9971,68.1067,67.9971,68.0967,12742.0
2024-05-10 12:00:00,68.31,68.31,68.08,68.09,18878.0,68.0868,68.0868,67.8575,67.8675,18878.0
2024-05-10 12:05:00,68.08,68.17,68.03,68.17,15894.0,67.8575,67.9472,67.8077,67.9472,15894.0
2024-05-10 12:10:00,68.17,68.26,68.16,68.22,17336.0,67.9472,68.0369,67.9373,67.9971,17336.0
2024-05-10 12:15:00,68.21,68.23,68.19,68.21,9729.0,67.9871,68.007,67.9672,67.9871,9729.0
2024-05-10 12:20:00,68.21,68.25,68.14,68.2,11015.0,67.9871,68.027,67.9173,67.9771,11015.0
2024-05-10 12:25:00,68.2,68.2,68.12,68.13,8726.0,67.9771,67.9771,67.8974,67.9074,8726.0
2024-05-10 12:30:00,68.12,68.14,68.03,68.08,19595.0,67.8974,67.9173,67.8077,67.8575,19595.0
2024-05-10 12:35:00,68.08,68.09,67.98,68.06,12361.0,67.8575,67.8675,67.7578,67.8376,12361.0
2024-05-10 12:40:00,68.09,68.17,68.09,68.14,9209.0,67.8675,67.9472,67.8675,67.9173,9209.0
2024-05-10 12:45:00,68.14,68.27,68.13,68.25,12571.0,67.9173,68.0469,67.9074,68.027,12571.0
2024-05-10 12:50:00,68.25,68.3,68.23,68.28,14214.0,68.027,68.0768,68.007,68.0569,14214.0
2024-05-10 12:55:00,68.28,68.34,68.27,68.32,13938.0,68.0569,68.1167,68.0469,68.0967,13938.0
2024-05-10 13:00:00,68.31,68.33,68.16,68.28,16566.0,68.0868,68.1067,67.9373,68.0569,16566.0
2024-05-10 13:05:00,68.28,68.3,68.17,68.18,15438.0,68.0569,68.0768,67.9472,67.9572,15438.0
2024-05-10 13:10:00,68.18,68.22,68.16,68.18,12505.0,67.9572,67.9971,67.9373,67.9572,12505.0
2024-05-10 13:15:00,68.18,68.25,68.18,68.19,21004.0,67.9572,68.027,67.9572,67.9672,21004.0
2024-05-10 13:20:00,68.18,68.21,68.14,68.16,13974.0,67.9572,67.9871,67.9173,67.9373,13974.0
2024-05-10 13:25:00,68.15,68.19,68.11,68.12,17737.0,67.9273,67.9672,67.8874,67.8974,17737.0
2024-05-10 13:30:00,68.12,68.21,68.11,68.2,12329.0,67.8974,67.9871,67.8874,67.9771,12329.0
2024-05-10 13:35:00,68.21,68.25,68.15,68.18,16959.0,67.9871,68.027,67.9273,67.9572,16959.0
2024-05-10 13:40:00,68.18,68.2,68.12,68.14,18406.0,67.9572,67.9771,67.8974,67.9173,18406.0
2024-05-10 13:45:00,68.14,68.14,68.04,68.12,15680.0,67.9173,67.9173,67.8177,67.8974,15680.0
2024-05-10 13:50:00,68.13,68.15,68.01,68.02,15894.0,67.9074,67.9273,67.7878,67.7977,15894.0
2024-05-10 13:55:00,68.02,68.12,68.01,68.12,22790.0,67.7977,67.8974,67.7878,67.8974,22790.0
2024-05-10 14:00:00,68.13,68.16,68.08,68.09,33126.0,67.9074,67.9373,67.8575,67.8675,33126.0
2024-05-10 14:05:00,68.09,68.26,68.08,68.25,19939.0,67.8675,68.0369,67.8575,68.027,19939.0
2024-05-10 14:10:00,68.26,68.26,68.18,68.19,47466.0,68.0369,68.0369,67.9572,67.9672,47466.0
2024-05-10 14:15:00,68.2,68.25,68.19,68.23,16318.0,67.9771,68.027,67.9672,68.007,16318.0
2024-05-10 14:20:00,68.23,68.24,68.14,68.21,15058.0,68.007,68.017,67.9173,67.9871,15058.0
2024-05-10 14:25:00,68.2,68.24,68.16,68.23,19311.0,67.9771,68.017,67.9373,68.007,19311.0
2024-05-10 14:30:00,68.22,68.22,68.11,68.15,19766.0,67.9971,67.9971,67.8874,67.9273,19766.0
2024-05-10 14:35:00,68.14,68.19,68.08,68.19,11163.0,67.9173,67.9672,67.8575,67.9672,11163.0
2024-05-10 14:40:00,68.19,68.26,68.18,68.25,23959.0,67.9672,68.0369,67.9572,68.027,23959.0
2024-05-10 14:45:00,68.25,68.28,68.2,68.2,27388.0,68.027,68.0569,67.9771,67.9771,27388.0
2024-05-10 14:50:00,68.22,68.23,68.14,68.15,11637.0,67.9971,68.007,67.9173,67.9273,11637.0
2024-05-10 14:55:00,68.15,68.17,68.1,68.12,19446.0,67.9273,67.9472,67.8775,67.8974,19446.0
2024-05-10 15:00:00,68.1,68.1,67.96,68.08,39584.0,67.8775,67.8775,67.7379,67.8575,39584.0
2024-05-10 15:05:00,68.08,68.08,68.0,68.02,16711.0,67.8575,67.8575,67.7778,67.7977,16711.0
2024-05-10 15:10:00,68.02,68.03,67.88,67.9,31391.0,67.7977,67.8077,67.6582,67.6781,31391.0
2024-05-10 15:15:00,67.89,67.97,67.88,67.96,49069.0,67.6681,67.7479,67.6582,67.7379,49069.0
2024-05-10 15:20:00,67.97,67.97,67.92,67.93,32029.0,67.7479,67.7479,67.698,67.708,32029.0
2024-05-10 15:25:00,67.93,67.98,67.87,67.88,42387.0,67.708,67.7578,67.6482,67.6582,42387.0
2024-05-10 15:30:00,67.89,68.04,67.85,68.02,48981.0,67.6681,67.8177,67.6283,67.7977,48981.0
2024-05-10 15:35:00,68.02,68.1,68.01,68.08,41338.0,67.7977,67.8775,67.7878,67.8575,41338.0
2024-05-10 15:40:00,68.09,68.13,68.05,68.09,76944.0,67.8675,67.9074,67.8276,67.8675,76944.0
2024-05-10 15:45:00,68.09,68.2,68.08,68.16,88441.0,67.8675,67.9771,67.8575,67.9373,88441.0
2024-05-10 15:50:00,68.16,68.52,68.1,68.51,200770.0,67.9373,68.2961,67.8775,68.2861,200770.0
2024-05-10 15:55:00,68.5,68.59,68.43,68.46,443880.0,68.2761,68.3659,68.2064,68.2363,443880.0
2024-05-13 09:30:00,69.0,69.27,68.85,69.23,138156.0,68.7745,69.0436,68.625,69.0038,138156.0
2024-05-13 09:35:00,69.24,69.78,69.23,69.5,70119.0,69.0137,69.552,69.0038,69.2729,70119.0
2024-05-13 09:40:00,69.5,69.61,69.4,69.44,42161.0,69.2729,69.3825,69.1732,69.2131,42161.0
2024-05-13 09:45:00,69.45,69.81,69.23,69.75,42980.0,69.223,69.5819,69.0038,69.5221,42980.0
2024-05-13 09:50:00,69.75,70.26,69.72,70.18,201903.0,69.5221,70.0304,69.4922,69.9507,201903.0
2024-05-13 09:55:00,70.19,70.36,69.85,70.34,218310.0,69.9606,70.1301,69.6217,70.1101,218310.0
2024-05-13 10:00:00,70.32,70.53,70.28,70.34,176452.0,70.0902,70.2995,70.0503,70.1101,176452.0
2024-05-13 10:05:00,70.34,70.4,70.2,70.23,137223.0,70.1101,70.1699,69.9706,70.0005,137223.0
2024-05-13 10:10:00,70.23,70.24,69.9,69.93,106206.0,70.0005,70.0105,69.6716,69.7015,106206.0
2024-05-13 10:15:00,69.92,70.1,69.78,69.86,98777.0,69.6915,69.8709,69.552,69.6317,98777.0
2024-05-13 10:20:00,69.86,70.01,69.68,69.98,126098.0,69.6317,69.7812,69.4523,69.7513,126098.0
2024-05-13 10:25:00,69.99,70.02,69.72,69.76,86806.0,69.7613,69.7912,69.4922,69.532,86806.0
2024-05-13 10:30:00,69.75,69.75,69.51,69.57,62137.0,69.5221,69.5221,69.2828,69.3427,62137.0
2024-05-13 10:35:00,69.57,69.66,69.47,69.64,42700.0,69.3427,69.4324,69.243,69.4124,42700.0
2024-05-13 10:40:00,69.63,69.66,69.43,69.5,31489.0,69.4025,69.4324,69.2031,69.2729,31489.0
2024-05-13 10:45:00,69.5,69.8,69.47,69.75,46597.0,69.2729,69.5719,69.243,69.5221,46597.0
2024-05-13 10:50:00,69.74,69.75,69.5,69.73,39672.0,69.5121,69.5221,69.2729,69.5021,39672.0
2024-05-13 10:55:00,69.74,69.76,69.59,69.64,16539.0,69.5121,69.532,69.3626,69.4124,16539.0
2024-05-13 11:00:00,69.64,69.68,69.43,69.54,30034.0,69.4124,69.4523,69.2031,69.3128,30034.0
2024-05-13 11:05:00,69.55,69.73,69.53,69.71,26639.0,69.3227,69.5021,69.3028,69.4822,26639.0
2024-05-13 11:10:00,69.72,69.85,69.68,69.72,38216.0,69.4922,69.6217,69.4523,69.4922,38216.0
2024-05-13 11:15:00,69.71,69.76,69.62,69.66,34077.0,69.4822,69.532,69.3925,69.4324,34077.0
2024-05-13 11:20:00,69.65,69.65,69.46,69.51,25753.0,69.4224,69.4224,69.233,69.2828,25753.0
2024-05-13 11:25:00,69.51,69.51,69.34,69.38,38606.0,69.2828,69.2828,69.1134,69.1533,38606.0
2024-05-13 11:30:00,69.33,69.38,69.2,69.33,34054.0,69.1034,69.1533,68.9739,69.1034,34054.0
2024-05-13 11:35:00,69.36,69.41,69.32,69.38,15945.0,69.1333,69.1832,69.0935,69.1533,15945.0
2024-05-13 11:40:00,69.38,69.44,69.3,69.34,32322.0,69.1533,69.2131,69.0735,69.1134,32322.0
2024-05-13 11:45:00,69.35,69.58,69.34,69.54,26486.0,69.1234,69.3526,69.1134,69.3128,26486.0
2024-05-13 11:50:00,69.55,69.55,69.47,69.54,15015.0,69.3227,69.3227,69.243,69.3128,15015.0
2024-05-13 11:55:00,69.56,69.58,69.46,69.53,13479.0,69.3327,69.3526,69.233,69.3028,13479.0
2024-05-13 12:00:00,69.53,69.57,69.48,69.53,7365.0,69.3028,69.3427,69.2529,69.3028,7365.0
2024-05-13 12:05:00,69.54,69.64,69.54,69.59,11707.0,69.3128,69.4124,69.3128,69.3626,11707.0
2024-05-13 12:10:00,69.59,69.63,69.48,69.52,26621.0,69.3626,69.4025,69.2529,69.2928,26621.0
2024-05-13 12:15:00,69.53,69.61,69.49,69.56,51114.0,69.3028,69.3825,69.2629,69.3327,51114.0
2024-05-13 12:20:00,69.56,69.61,69.47,69.5,28199.0,69.3327,69.3825,69.243,69.2729,28199.0
2024-05-13 12:25:00,69.49,69.57,69.48,69.53,26422.0,69.2629,69.3427,69.2529,69.3028,26422.0
2024-05-13 12:30:00,69.52,69.62,69.49,69.6,14833.0,69.2928,69.3925,69.2629,69.3726,14833.0
2024-05-13 12:35:00,69.63,69.64,69.54,69.57,9000.0,69.4025,69.4124,69.3128,69.3427,9000.0
2024-05-13 12:40:00,69.58,69.59,69.47,69.53,15457.0,69.3526,69.3626,69.243,69.3028,15457.0
2024-05-13 12:45:00,69.52,69.59,69.48,69.52,31072.0,69.2928,69.3626,69.2529,69.2928,31072.0
2024-05-13 12:50:00,69.52,69.58,69.46,69.58,32823.0,69.2928,69.3526,69.233,69.3526,32823.0
2024-05-13 12:55:00,69.56,69.58,69.52,69.52,11402.0,69.3327,69.3526,69.2928,69.2928,11402.0
2024-05-13 13:00:00,69.49,69.49,69.32,69.34,27561.0,69.2629,69.2629,69.0935,69.1134,27561.0
2024-05-13 13:05:00,69.32,69.33,69.0,69.04,71829.0,69.0935,69.1034,68.7745,68.8144,71829.0
2024-05-13 13:10:00,69.02,69.15,68.9,69.09,36708.0,68.7944,68.924,68.6748,68.8642,36708.0
2024-05-13 13:15:00,69.08,69.24,69.06,69.19,14722.0,68.8543,69.0137,68.8343,68.9639,14722.0
2024-05-13 13:20:00,69.2,69.29,69.15,69.25,16222.0,68.9739,69.0636,68.924,69.0237,16222.0
2024-05-13 13:25:00,69.24,69.28,69.2,69.25,10089.0,69.0137,69.0536,68.9739,69.0237,10089.0
2024-05-13 13:30:00,69.25,69.25,69.16,69.16,16480.0,69.0237,69.0237,68.934,68.934,16480.0
2024-05-13 13:35:00,69.15,69.19,69.1,69.11,11574.0,68.924,68.9639,68.8742,68.8842,11574.0
2024-05-13 13:40:00,69.11,69.16,69.1,69.14,11771.0,68.8842,68.934,68.8742,68.9141,11771.0
2024-05-13 13:45:00,69.14,69.15,69.08,69.12,22907.0,68.9141,68.924,68.8543,68.8941,22907.0
2024-05-13 13:50:00,69.13,69.22,69.07,69.19,13839.0,68.9041,68.9938,68.8443,68.9639,13839.0
2024-05-13 13:55:00,69.19,69.26,69.15,69.23,11244.0,68.9639,69.0337,68.924,69.0038,11244.0
2024-05-13 14:00:00,69.23,69.25,69.13,69.22,13954.0,69.0038,69.0237,68.9041,68.9938,13954.0
2024-05-13 14:05:00,69.21,69.25,69.16,69.22,13557.0,68.9838,69.0237,68.934,68.9938,13557.0
2024-05-13 14:10:00,69.22,69.22,69.16,69.17,10159.0,68.9938,68.9938,68.934,68.944,10159.0
2024-05-13 14:15:00,69.15,69.21,69.11,69.2,9123.0,68.924,68.9838,68.8842,68.9739,9123.0
2024-05-13 14:20:00,69.2,69.22,69.14,69.2,21456.0,68.9739,68.9938,68.9141,68.9739,21456.0
2024-05-13 14:25:00,69.19,69.22,69.16,69.17,11657.0,68.9639,68.9938,68.934,68.944,11657.0
2024-05-13 14:30:00,69.16,69.19,69.1,69.17,14291.0,68.934,68.9639,68.8742,68.944,14291.0
2024-05-13 14:35:00,69.17,69.24,69.16,69.23,13383.0,68.944,69.0137,68.934,69.0038,13383.0
2024-05-13 14:40:00,69.22,69.24,69.19,69.21,9284.0,68.9938,69.0137,68.9639,68.9838,9284.0
2024-05-13 14:45:00,69.22,69.25,69.12,69.14,31423.0,68.9938,69.0237,68.8941,68.9141,31423.0
2024-05-13 14:50:00,69.13,69.14,69.04,69.06,53769.0,68.9041,68.9141,68.8144,68.8343,53769.0
2024-05-13 14:55:00,69.06,69.07,69.0,69.03,43565.0,68.8343,68.8443,68.7745,68.8044,43565.0
2024-05-13 15:00:00,69.03,69.19,69.01,69.19,30930.0,68.8044,68.9639,68.7845,68.9639,30930.0
2024-05-13 15:05:00,69.19,69.21,69.08,69.09,29050.0,68.9639,68.9838,68.8543,68.8642,29050.0
2024-05-13 15:10:00,69.09,69.14,69.06,69.11,45563.0,68.8642,68.9141,68.8343,68.8842,45563.0
2024-05-13 15:15:00,69.1,69.17,69.08,69.12,16451.0,68.8742,68.944,68.8543,68.8941,16451.0
2024-05-13 15:20:00,69.12,69.13,68.98,68.98,15053.0,68.8941,68.9041,68.7546,68.7546,15053.0
2024-05-13 15:25:00,68.98,69.06,68.94,69.05,28492.0,68.7546,68.8343,68.7147,68.8244,28492.0
2024-05-13 15:30:00,69.04,69.05,68.97,69.03,20626.0,68.8144,68.8244,68.7446,68.8044,20626.0
2024-05-13 15:35:00,69.03,69.05,68.96,68.99,21974.0,68.8044,68.8244,68.7346,68.7645,21974.0
2024-05-13 15:40:00,69.0,69.08,68.96,69.05,30622.0,68.7745,68.8543,68.7346,68.8244,30622.0
2024-05-13 15:45:00,69.04,69.05,68.9,68.92,44257.0,68.8144,68.8244,68.6748,68.6948,44257.0
2024-05-13 15:50:00,68.92,69.12,68.91,69.1,98896.0,68.6948,68.8941,68.6848,68.8742,98896.0
2024-05-13 15:55:00,69.09,69.17,68.94,69.02,264628.0,68.8642,68.944,68.7147,68.7944,264628.0
2024-05-14 09:30:00,68.45,68.49,67.44,67.48,312436.0,68.2263,68.2662,67.2196,67.2595,312436.0
2024-05-14 09:35:00,67.51,67.75,66.97,67.4,348692.0,67.2894,67.5286,66.7511,67.1797,348692.0
2024-05-14 09:40:00,67.39,67.63,67.21,67.3,128886.0,67.1698,67.409,66.9904,67.0801,128886.0
2024-05-14 09:45:00,67.28,67.8,67.21,67.59,215214.0,67.0601,67.5784,66.9904,67.3691,215214.0
2024-05-14 09:50:00,67.56,67.65,67.33,67.64,132931.0,67.3392,67.4289,67.11,67.419,132931.0
2024-05-14 09:55:00,67.66,68.21,67.62,67.75,195969.0,67.4389,67.9871,67.399,67.5286,195969.0
2024-05-14 10:00:00,67.73,67.94,67.68,67.74,89310.0,67.5087,67.718,67.4588,67.5186,89310.0
2024-05-14 10:05:00,67.73,68.0,67.52,68.0,124124.0,67.5087,67.7778,67.2994,67.7778,124124.0
2024-05-14 10:10:00,68.01,68.54,67.99,68.28,412804.0,67.7878,68.316,67.7678,68.0569,412804.0
2024-05-14 10:15:00,68.3,68.58,68.29,68.32,66480.0,68.0768,68.3559,68.0668,68.0967,66480.0
2024-05-14 10:20:00,68.34,68.94,68.34,68.92,92330.0,68.1167,68.7147,68.1167,68.6948,92330.0
2024-05-14 10:25:00,68.96,69.0,68.84,68.91,53758.0,68.7346,68.7745,68.615,68.6848,53758.0
2024-05-14 10:30:00,68.92,68.93,68.58,68.58,71310.0,68.6948,68.7047,68.3559,68.3559,71310.0
2024-05-14 10:35:00,68.58,68.61,67.95,68.01,107610.0,68.3559,68.3858,67.7279,67.7878,107610.0
2024-05-14 10:40:00,68.02,68.03,67.72,67.84,73584.0,67.7977,67.8077,67.4987,67.6183,73584.0
2024-05-14 10:45:00,67.84,67.84,67.53,67.55,111178.0,67.6183,67.6183,67.3093,67.3293,111178.0
2024-05-14 10:50:00,67.55,67.72,67.55,67.63,54608.0,67.3293,67.4987,67.3293,67.409,54608.0
2024-05-14 10:55:00,67.6,67.7,67.53,67.6,67591.0,67.3791,67.4788,67.3093,67.3791,67591.0
2024-05-14 11:00:00,67.61,67.66,67.48,67.62,59658.0,67.3891,67.4389,67.2595,67.399,59658.0
2024-05-14 11:05:00,67.62,67.71,67.54,67.65,104384.0,67.399,67.4887,67.3193,67.4289,104384.0
2024-05-14 11:10:00,67.66,67.68,67.51,67.51,59131.0,67.4389,67.4588,67.2894,67.2894,59131.0
2024-05-14 11:15:00,67.52,67.65,67.44,67.49,57378.0,67.2994,67.4289,67.2196,67.2694,57378.0
2024-05-14 11:20:00,67.5,67.55,67.45,67.53,39722.0,67.2794,67.3293,67.2296,67.3093,39722.0
2024-05-14 11:25:00,67.53,67.72,67.47,67.66,100128.0,67.3093,67.4987,67.2495,67.4389,100128.0
2024-05-14 11:30:00,67.66,67.72,67.48,67.51,100854.0,67.4389,67.4987,67.2595,67.2894,100854.0
2024-05-14 11:35:00,67.51,67.54,67.33,67.34,75969.0,67.2894,67.3193,67.11,67.1199,75969.0
2024-05-14 11:40:00,67.35,67.41,67.18,67.26,64407.0,67.1299,67.1897,66.9605,67.0402,64407.0
2024-05-14 11:45:00,67.26,67.36,67.25,67.31,61904.0,67.0402,67.1399,67.0302,67.09,61904.0
2024-05-14 11:50:00,67.31,67.36,67.28,67.36,29112.0,67.09,67.1399,67.0601,67.1399,29112.0
2024-05-14 11:55:00,67.36,67.37,67.15,67.18,73480.0,67.1399,67.1498,66.9306,66.9605,73480.0
2024-05-14 12:00:00,67.18,67.21,67.09,67.16,27914.0,66.9605,66.9904,66.8708,66.9405,27914.0
2024-05-14 12:05:00,67.18,67.59,67.17,67.55,79105.0,66.9605,67.3691,66.9505,67.3293,79105.0
2024-05-14 12:10:00,67.54,67.74,67.5,67.71,73180.0,67.3193,67.5186,67.2794,67.4887,73180.0
2024-05-14 12:15:00,67.73,67.75,67.64,67.64,33476.0,67.5087,67.5286,67.419,67.419,33476.0
2024-05-14 12:20:00,67.63,67.66,67.52,67.62,28677.0,67.409,67.4389,67.2994,67.399,28677.0
2024-05-14 12:25:00,67.6,67.81,67.6,67.79,31413.0,67.3791,67.5884,67.3791,67.5685,31413.0
2024-05-14 12:30:00,67.79,67.86,67.7,67.85,47976.0,67.5685,67.6382,67.4788,67.6283,47976.0
2024-05-14 12:35:00,67.86,67.98,67.86,67.93,45557.0,67.6382,67.7578,67.6382,67.708,45557.0
2024-05-14 12:40:00,67.91,68.09,67.9,68.09,54711.0,67.6881,67.8675,67.6781,67.8675,54711.0
2024-05-14 12:45:00,68.09,68.11,68.01,68.06,31732.0,67.8675,67.8874,67.7878,67.8376,31732.0
2024-05-14 12:50:00,68.05,68.13,67.95,67.99,36494.0,67.8276,67.9074,67.7279,67.7678,36494.0
2024-05-14 12:55:00,68.0,68.15,67.99,68.14,29447.0,67.7778,67.9273,67.7678,67.9173,29447.0
2024-05-14 13:00:00,68.16,68.18,67.99,68.06,20058.0,67.9373,67.9572,67.7678,67.8376,20058.0
2024-05-14 13:05:00,68.06,68.06,67.92,67.94,19400.0,67.8376,67.8376,67.698,67.718,19400.0
2024-05-14 13:10:00,67.95,67.99,67.88,67.96,31001.0,67.7279,67.7678,67.6582,67.7379,31001.0
2024-05-14 13:15:00,67.97,68.02,67.92,67.99,37734.0,67.7479,67.7977,67.698,67.7678,37734.0
2024-05-14 13:20:00,68.0,68.1,67.9,68.04,31745.0,67.7778,67.8775,67.6781,67.8177,31745.0
2024-05-14 13:25:00,68.02,68.04,67.93,67.99,15476.0,67.7977,67.8177,67.708,67.7678,15476.0
2024-05-14 13:30:00,67.99,68.08,67.93,68.06,20520.0,67.7678,67.8575,67.708,67.8376,20520.0
2024-05-14 13:35:00,68.06,68.08,68.0,68.02,15052.0,67.8376,67.8575,67.7778,67.7977,15052.0
2024-05-14 13:40:00,68.02,68.2,68.01,68.11,60946.0,67.7977,67.9771,67.7878,67.8874,60946.0
2024-05-14 13:45:00,68.09,68.21,68.06,68.11,31516.0,67.8675,67.9871,67.8376,67.8874,31516.0
2024-05-14 13:50:00,68.1,68.1,67.96,68.04,18638.0,67.8775,67.8775,67.7379,67.8177,18638.0
2024-05-14 13:55:00,68.03,68.04,67.84,67.89,38622.0,67.8077,67.8177,67.6183,67.6681,38622.0
2024-05-14 14:00:00,67.89,67.9,67.83,67.86,27259.0,67.6681,67.6781,67.6083,67.6382,27259.0
2024-05-14 14:05:00,67.86,68.01,67.8,67.93,38665.0,67.6382,67.7878,67.5784,67.708,38665.0
2024-05-14 14:10:00,67.94,68.06,67.87,68.03,60987.0,67.718,67.8376,67.6482,67.8077,60987.0
2024-05-14 14:15:00,68.04,68.21,68.03,68.16,75183.0,67.8177,67.9871,67.8077,67.9373,75183.0
2024-05-14 14:20:00,68.16,68.18,68.06,68.1,25597.0,67.9373,67.9572,67.8376,67.8775,25597.0
2024-05-14 14:25:00,68.11,68.12,67.93,67.95,29336.0,67.8874,67.8974,67.708,67.7279,29336.0
2024-05-14 14:30:00,67.94,68.0,67.86,67.93,20893.0,67.718,67.7778,67.6382,67.708,20893.0
2024-05-14 14:35:00,67.94,67.98,67.88,67.98,37706.0,67.718,67.7578,67.6582,67.7578,37706.0
2024-05-14 14:40:00,67.98,68.0,67.87,67.88,31268.0,67.7578,67.7778,67.6482,67.6582,31268.0
2024-05-14 14:45:00,67.88,67.96,67.82,67.88,27529.0,67.6582,67.7379,67.5984,67.6582,27529.0
2024-05-14 14:50:00,67.88,67.88,67.76,67.8,43415.0,67.6582,67.6582,67.5386,67.5784,43415.0
2024-05-14 14:55:00,67.8,67.93,67.8,67.9,49279.0,67.5784,67.708,67.5784,67.6781,49279.0
2024-05-14 15:00:00,67.9,67.9,67.81,67.87,85191.0,67.6781,67.6781,67.5884,67.6482,85191.0
2024-05-14 15:05:00,67.87,67.89,67.82,67.85,42551.0,67.6482,67.6681,67.5984,67.6283,42551.0
2024-05-14 15:10:00,67.85,67.94,67.84,67.84,57316.0,67.6283,67.718,67.6183,67.6183,57316.0
2024-05-14 15:15:00,67.84,67.87,67.8,67.85,93577.0,67.6183,67.6482,67.5784,67.6283,93577.0
2024-05-14 15:20:00,67.85,67.92,67.76,67.81,65572.0,67.6283,67.698,67.5386,67.5884,65572.0
2024-05-14 15:25:00,67.81,67.86,67.78,67.85,55604.0,67.5884,67.6382,67.5585,67.6283,55604.0
2024-05-14 15:30:00,67.84,67.94,67.78,67.81,77505.0,67.6183,67.718,67.5585,67.5884,77505.0
2024-05-14 15:35:00,67.81,67.83,67.73,67.79,57521.0,67.5884,67.6083,67.5087,67.5685,57521.0
2024-05-14 15:40:00,67.78,68.01,67.78,67.98,96691.0,67.5585,67.7878,67.5585,67.7578,96691.0
2024-05-14 15:45:00,67.98,68.01,67.82,67.83,68737.0,67.7578,67.7878,67.5984,67.6083,68737.0
2024-05-14 15:50:00,67.83,67.91,67.77,67.9,195188.0,67.6083,67.6881,67.5485,67.6781,195188.0
2024-05-14 15:55:00,67.9,68.05,67.86,68.03,580868.0,67.6781,67.8276,67.6382,67.8077,580868.0
2024-05-15 09:30:00,68.95,68.96,68.6,68.76,124867.0,68.7247,68.7346,68.3758,68.5353,124867.0
2024-05-15 09:35:00,68.73,68.75,68.27,68.34,42248.0,68.5054,68.5253,68.0469,68.1167,42248.0
2024-05-15 09:40:00,68.32,68.63,68.22,68.4,34997.0,68.0967,68.4057,67.9971,68.1765,34997.0
2024-05-15 09:45:00,68.37,68.53,68.22,68.3,42383.0,68.1466,68.3061,67.9971,68.0768,42383.0
2024-05-15 09:50:00,68.31,68.5,68.19,68.41,47878.0,68.0868,68.2761,67.9672,68.1864,47878.0
2024-05-15 09:55:00,68.42,68.6,68.31,68.56,35527.0,68.1964,68.3758,68.0868,68.336,35527.0
2024-05-15 10:00:00,68.58,68.82,68.53,68.75,62084.0,68.3559,68.5951,68.3061,68.5253,62084.0
2024-05-15 10:05:00,68.74,68.75,68.5,68.52,30151.0,68.5154,68.5253,68.2761,68.2961,30151.0
2024-05-15 10:10:00,68.5,68.54,68.2,68.26,61054.0,68.2761,68.316,67.9771,68.0369,61054.0
2024-05-15 10:15:00,68.26,68.42,68.21,68.33,55468.0,68.0369,68.1964,67.9871,68.1067,55468.0
2024-05-15 10:20:00,68.32,68.59,68.3,68.56,97104.0,68.0967,68.3659,68.0768,68.336,97104.0
2024-05-15 10:25:00,68.57,68.57,68.37,68.37,34874.0,68.3459,68.3459,68.1466,68.1466,34874.0
2024-05-15 10:30:00,68.39,68.62,68.25,68.6,179509.0,68.1665,68.3958,68.027,68.3758,179509.0
2024-05-15 10:35:00,68.62,68.76,68.47,68.64,72769.0,68.3958,68.5353,68.2462,68.4157,72769.0
2024-05-15 10:40:00,68.64,68.68,68.55,68.59,53919.0,68.4157,68.4556,68.326,68.3659,53919.0
2024-05-15 10:45:00,68.59,68.68,68.55,68.62,38398.0,68.3659,68.4556,68.326,68.3958,38398.0
2024-05-15 10:50:00,68.62,68.76,68.56,68.71,61526.0,68.3958,68.5353,68.336,68.4855,61526.0
2024-05-15 10:55:00,68.72,68.76,68.67,68.7,37593.0,68.4954,68.5353,68.4456,68.4755,37593.0
2024-05-15 11:00:00,68.72,68.77,68.62,68.67,50842.0,68.4954,68.5453,68.3958,68.4456,50842.0
2024-05-15 11:05:00,68.65,68.75,68.6,68.66,50031.0,68.4257,68.5253,68.3758,68.4356,50031.0
2024-05-15 11:10:00,68.67,68.71,68.56,68.65,88049.0,68.4456,68.4855,68.336,68.4257,88049.0
2024-05-15 11:15:00,68.67,68.68,68.47,68.64,71992.0,68.4456,68.4556,68.2462,68.4157,71992.0
2024-05-15 11:20:00,68.63,68.64,68.44,68.46,48553.0,68.4057,68.4157,68.2163,68.2363,48553.0
2024-05-15 11:25:00,68.47,68.55,68.42,68.53,40001.0,68.2462,68.326,68.1964,68.3061,40001.0
2024-05-15 11:30:00,68.51,68.63,68.51,68.56,35119.0,68.2861,68.4057,68.2861,68.336,35119.0
2024-05-15 11:35:00,68.55,68.65,68.51,68.53,27775.0,68.326,68.4257,68.2861,68.3061,27775.0
2024-05-15 11:40:00,68.54,68.63,68.53,68.62,19610.0,68.316,68.4057,68.3061,68.3958,19610.0
2024-05-15 11:45:00,68.62,68.62,68.5,68.56,30859.0,68.3958,68.3958,68.2761,68.336,30859.0
2024-05-15 11:50:00,68.57,68.59,68.46,68.47,22721.0,68.3459,68.3659,68.2363,68.2462,22721.0
2024-05-15 11:55:00,68.48,68.5,68.29,68.31,37498.0,68.2562,68.2761,68.0668,68.0868,37498.0
2024-05-15 12:00:00,68.31,68.31,68.18,68.27,59098.0,68.0868,68.0868,67.9572,68.0469,59098.0
2024-05-15 12:05:00,68.26,68.51,68.26,68.49,26579.0,68.0369,68.2861,68.0369,68.2662,26579.0
2024-05-15 12:10:00,68.48,68.57,68.47,68.5,29879.0,68.2562,68.3459,68.2462,68.2761,29879.0
2024-05-15 12:15:00,68.49,68.64,68.46,68.63,38812.0,68.2662,68.4157,68.2363,68.4057,38812.0
2024-05-15 12:20:00,68.62,68.72,68.62,68.69,39664.0,68.3958,68.4954,68.3958,68.4655,39664.0
2024-05-15 12:25:00,68.68,68.74,68.64,68.71,37910.0,68.4556,68.5154,68.4157,68.4855,37910.0
2024-05-15 12:30:00,68.71,68.77,68.69,68.7,64444.0,68.4855,68.5453,68.4655,68.4755,64444.0
2024-05-15 12:35:00,68.71,68.79,68.68,68.69,30163.0,68.4855,68.5652,68.4556,68.4655,30163.0
2024-05-15 12:40:00,68.7,68.8,68.64,68.7,31143.0,68.4755,68.5752,68.4157,68.4755,31143.0
2024-05-15 12:45:00,68.68,68.87,68.68,68.85,56387.0,68.4556,68.6449,68.4556,68.625,56387.0
2024-05-15 12:50:00,68.84,68.95,68.83,68.89,79731.0,68.615,68.7247,68.6051,68.6649,79731.0
2024-05-15 12:55:00,68.88,69.0,68.88,68.96,60887.0,68.6549,68.7745,68.6549,68.7346,60887.0
2024-05-15 13:00:00,68.96,69.11,68.93,69.04,116906.0,68.7346,68.8842,68.7047,68.8144,116906.0
2024-05-15 13:05:00,69.06,69.1,69.02,69.03,84507.0,68.8343,68.8742,68.7944,68.8044,84507.0
2024-05-15 13:10:00,69.01,69.11,68.99,69.09,79341.0,68.7845,68.8842,68.7645,68.8642,79341.0
2024-05-15 13:15:00,69.1,69.12,68.93,68.96,60665.0,68.8742,68.8941,68.7047,68.7346,60665.0
2024-05-15 13:20:00,68.96,68.98,68.79,68.81,54958.0,68.7346,68.7546,68.5652,68.5851,54958.0
2024-05-15 13:25:00,68.81,68.96,68.76,68.95,33628.0,68.5851,68.7346,68.5353,68.7247,33628.0
2024-05-15 13:30:00,68.96,69.08,68.94,69.01,38819.0,68.7346,68.8543,68.7147,68.7845,38819.0
2024-05-15 13:35:00,69.01,69.12,68.97,69.09,33223.0,68.7845,68.8941,68.7446,68.8642,33223.0
2024-05-15 13:40:00,69.08,69.3,69.08,69.3,54692.0,68.8543,69.0735,68.8543,69.0735,54692.0
2024-05-15 13:45:00,69.3,69.3,69.23,69.27,39217.0,69.0735,69.0735,69.0038,69.0436,39217.0
2024-05-15 13:50:00,69.29,69.4,69.27,69.34,57332.0,69.0636,69.1732,69.0436,69.1134,57332.0
2024-05-15 13:55:00,69.33,69.4,69.29,69.38,81058.0,69.1034,69.1732,69.0636,69.1533,81058.0
2024-05-15 14:00:00,69.38,69.49,69.33,69.49,53804.0,69.1533,69.2629,69.1034,69.2629,53804.0
2024-05-15 14:05:00,69.49,69.73,69.49,69.62,59762.0,69.2629,69.5021,69.2629,69.3925,59762.0
2024-05-15 14:10:00,69.62,69.64,69.52,69.58,42256.0,69.3925,69.4124,69.2928,69.3526,42256.0
2024-05-15 14:15:00,69.59,69.59,69.43,69.48,37966.0,69.3626,69.3626,69.2031,69.2529,37966.0
2024-05-15 14:20:00,69.49,69.54,69.45,69.52,37226.0,69.2629,69.3128,69.223,69.2928,37226.0
2024-05-15 14:25:00,69.51,69.59,69.41,69.58,45905.0,69.2828,69.3626,69.1832,69.3526,45905.0
2024-05-15 14:30:00,69.6,69.63,69.47,69.54,71114.0,69.3726,69.4025,69.243,69.3128,71114.0
2024-05-15 14:35:00,69.54,69.67,69.51,69.63,47022.0,69.3128,69.4423,69.2828,69.4025,47022.0
2024-05-15 14:40:00,69.62,69.73,69.57,69.69,50053.0,69.3925,69.5021,69.3427,69.4623,50053.0
2024-05-15 14:45:00,69.69,69.76,69.66,69.72,53617.0,69.4623,69.532,69.4324,69.4922,53617.0
2024-05-15 14:50:00,69.71,69.77,69.68,69.76,56213.0,69.4822,69.542,69.4523,69.532,56213.0
2024-05-15 14:55:00,69.75,69.76,69.65,69.67,47053.0,69.5221,69.532,69.4224,69.4423,47053.0
2024-05-15 15:00:00,69.67,69.75,69.59,69.7,40094.0,69.4423,69.5221,69.3626,69.4722,40094.0
2024-05-15 15:05:00,69.7,69.74,69.67,69.71,57126.0,69.4722,69.5121,69.4423,69.4822,57126.0
2024-05-15 15:10:00,69.7,69.75,69.67,69.68,95404.0,69.4722,69.5221,69.4423,69.4523,95404.0
2024-05-15 15:15:00,69.69,69.75,69.65,69.67,78923.0,69.4623,69.5221,69.4224,69.4423,78923.0
2024-05-15 15:20:00,69.67,69.76,69.66,69.68,62802.0,69.4423,69.532,69.4324,69.4523,62802.0
2024-05-15 15:25:00,69.68,69.77,69.67,69.76,90739.0,69.4523,69.542,69.4423,69.532,90739.0
2024-05-15 15:30:00,69.76,69.76,69.54,69.61,90364.0,69.532,69.532,69.3128,69.3825,90364.0
2024-05-15 15:35:00,69.61,69.62,69.51,69.54,69246.0,69.3825,69.3925,69.2828,69.3128,69246.0
2024-05-15 15:40:00,69.55,69.73,69.5,69.58,113470.0,69.3227,69.5021,69.2729,69.3526,113470.0
2024-05-15 15:45:00,69.58,69.66,69.56,69.65,117094.0,69.3526,69.4324,69.3327,69.4224,117094.0
2024-05-15 15:50:00,69.64,69.94,69.48,69.9,263374.0,69.4124,69.7114,69.2529,69.6716,263374.0
2024-05-15 15:55:00,69.9,70.18,69.84,70.16,898821.0,69.6716,69.9507,69.6118,69.9307,898821.0
2024-05-16 09:30:00,70.79,71.31,70.77,70.98,242401.0,70.5587,71.077,70.5387,70.748,242401.0
2024-05-16 09:35:00,70.95,71.69,70.87,71.69,127339.0,70.7181,71.4557,70.6384,71.4557,127339.0
2024-05-16 09:40:00,71.7,71.92,71.58,71.73,150287.0,71.4657,71.685,71.3461,71.4956,150287.0
2024-05-16 09:45:00,71.76,72.15,71.76,71.91,181726.0,71.5255,71.9142,71.5255,71.675,181726.0
2024-05-16 09:50:00,71.91,72.22,71.91,72.05,133420.0,71.675,71.984,71.675,71.8145,133420.0
2024-05-16 09:55:00,72.06,72.34,72.02,72.29,141552.0,71.8245,72.1036,71.7846,72.0538,141552.0
2024-05-16 10:00:00,72.28,72.67,72.15,72.62,237820.0,72.0438,72.4325,71.9142,72.3827,237820.0
2024-05-16 10:05:00,72.61,72.87,72.18,72.35,231905.0,72.3727,72.6319,71.9441,72.1136,231905.0
2024-05-16 10:10:00,72.36,72.47,72.08,72.41,94433.0,72.1235,72.2332,71.8444,72.1734,94433.0
2024-05-16 10:15:00,72.42,72.48,72.15,72.21,119656.0,72.1833,72.2431,71.9142,71.974,119656.0
2024-05-16 10:20:00,72.18,72.43,72.18,72.42,93254.0,71.9441,72.1933,71.9441,72.1833,93254.0
2024-05-16 10:25:00,72.43,72.5,72.21,72.27,106957.0,72.1933,72.2631,71.974,72.0338,106957.0
2024-05-16 10:30:00,72.26,72.46,72.23,72.33,74874.0,72.0239,72.2232,71.994,72.0936,74874.0
2024-05-16 10:35:00,72.34,72.54,72.31,72.45,77722.0,72.1036,72.3029,72.0737,72.2132,77722.0
2024-05-16 10:40:00,72.44,72.6,72.3,72.53,54833.0,72.2033,72.3628,72.0637,72.293,54833.0
2024-05-16 10:45:00,72.53,72.82,72.43,72.75,111761.0,72.293,72.582,72.1933,72.5123,111761.0
2024-05-16 10:50:00,72.76,72.84,72.66,72.74,64663.0,72.5222,72.602,72.4226,72.5023,64663.0
2024-05-16 10:55:00,72.75,72.92,72.66,72.91,73741.0,72.5123,72.6817,72.4226,72.6717,73741.0
2024-05-16 11:00:00,72.93,73.2,72.91,73.19,145859.0,72.6917,72.9608,72.6717,72.9508,145859.0
2024-05-16 11:05:00,73.19,73.41,73.1,73.28,291084.0,72.9508,73.1701,72.8611,73.0405,291084.0
2024-05-16 11:10:00,73.28,73.39,73.04,73.17,222222.0,73.0405,73.1502,72.8013,72.9309,222222.0
2024-05-16 11:15:00,73.18,73.18,72.86,73.12,132815.0,72.9409,72.9409,72.6219,72.8811,132815.0
2024-05-16 11:20:00,73.12,73.12,72.9,73.02,78039.0,72.8811,72.8811,72.6618,72.7814,78039.0
2024-05-16 11:25:00,73.03,73.41,72.99,73.39,109001.0,72.7913,73.1701,72.7515,73.1502,109001.0
2024-05-16 11:30:00,73.39,73.48,73.31,73.37,119781.0,73.1502,73.2399,73.0704,73.1302,119781.0
2024-05-16 11:35:00,73.34,73.43,73.18,73.4,131789.0,73.1003,73.19,72.9409,73.1601,131789.0
2024-05-16 11:40:00,73.4,73.66,73.38,73.48,185730.0,73.1601,73.4193,73.1402,73.2399,185730.0
2024-05-16 11:45:00,73.49,73.73,73.49,73.68,158425.0,73.2498,73.4891,73.2498,73.4392,158425.0
2024-05-16 11:50:00,73.69,73.96,73.66,73.9,232645.0,73.4492,73.7183,73.4193,73.6585,232645.0
2024-05-16 11:55:00,73.9,74.18,73.85,74.0,259810.0,73.6585,73.9376,73.6087,73.7582,259810.0
2024-05-16 12:00:00,74.04,74.09,73.48,73.49,290649.0,73.798,73.8479,73.2399,73.2498,290649.0
2024-05-16 12:05:00,73.48,73.49,73.12,73.41,141571.0,73.2399,73.2498,72.8811,73.1701,141571.0
2024-05-16 12:10:00,73.41,73.68,73.39,73.53,80805.0,73.1701,73.4392,73.1502,73.2897,80805.0
2024-05-16 12:15:00,73.53,73.59,73.42,73.5,64292.0,73.2897,73.3495,73.1801,73.2598,64292.0
2024-05-16 12:20:00,73.5,73.5,73.26,73.44,57212.0,73.2598,73.2598,73.0206,73.2,57212.0
2024-05-16 12:25:00,73.45,73.48,73.3,73.31,62169.0,73.21,73.2399,73.0605,73.0704,62169.0
2024-05-16 12:30:00,73.32,73.32,73.07,73.2,51327.0,73.0804,73.0804,72.8312,72.9608,51327.0
2024-05-16 12:35:00,73.2,73.32,73.12,73.3,40664.0,72.9608,73.0804,72.8811,73.0605,40664.0
2024-05-16 12:40:00,73.3,73.47,73.28,73.43,94411.0,73.0605,73.2299,73.0405,73.19,94411.0
2024-05-16 12:45:00,73.43,73.56,73.42,73.5,91572.0,73.19,73.3196,73.1801,73.2598,91572.0
2024-05-16 12:50:00,73.51,73.54,73.43,73.51,90074.0,73.2698,73.2997,73.19,73.2698,90074.0
2024-05-16 12:55:00,73.52,73.52,73.3,73.43,78253.0,73.2797,73.2797,73.0605,73.19,78253.0
2024-05-16 13:00:00,73.44,73.45,73.23,73.31,43640.0,73.2,73.21,72.9907,73.0704,43640.0
2024-05-16 13:05:00,73.31,73.49,73.26,73.45,84328.0,73.0704,73.2498,73.0206,73.21,84328.0
2024-05-16 13:10:00,73.44,73.62,73.43,73.59,50820.0,73.2,73.3794,73.19,73.3495,50820.0
2024-05-16 13:15:00,73.59,73.77,73.59,73.76,68910.0,73.3495,73.5289,73.3495,73.519,68910.0
2024-05-16 13:20:00,73.76,73.8,73.33,73.35,167504.0,73.519,73.5588,73.0904,73.1103,167504.0
2024-05-16 13:25:00,73.34,74.14,73.28,74.13,357561.0,73.1003,73.8977,73.0405,73.8878,357561.0
2024-05-16 13:30:00,74.12,74.27,73.95,74.03,239201.0,73.8778,74.0273,73.7083,73.7881,239201.0
2024-05-16 13:35:00,74.03,74.25,73.88,74.17,122705.0,73.7881,74.0074,73.6386,73.9276,122705.0
2024-05-16 13:40:00,74.17,74.22,73.98,74.12,197515.0,73.9276,73.9775,73.7382,73.8778,197515.0
2024-05-16 13:45:00,74.1,74.15,73.87,74.02,268914.0,73.8578,73.9077,73.6286,73.7781,268914.0
2024-05-16 13:50:00,74.02,74.27,73.97,74.25,86655.0,73.7781,74.0273,73.7283,74.0074,86655.0
2024-05-16 13:55:00,74.24,74.55,74.19,74.21,188863.0,73.9974,74.3064,73.9476,73.9675,188863.0
2024-05-16 14:00:00,74.21,74.38,74.09,74.11,101727.0,73.9675,74.1369,73.8479,73.8678,101727.0
2024-05-16 14:05:00,74.11,74.15,73.87,73.89,187970.0,73.8678,73.9077,73.6286,73.6485,187970.0
2024-05-16 14:10:00,73.88,73.95,73.72,73.73,144000.0,73.6386,73.7083,73.4791,73.4891,144000.0
2024-05-16 14:15:00,73.74,73.75,73.6,73.65,120543.0,73.499,73.509,73.3595,73.4093,120543.0
2024-05-16 14:20:00,73.63,73.9,73.62,73.87,103405.0,73.3894,73.6585,73.3794,73.6286,103405.0
2024-05-16 14:25:00,73.86,73.86,73.55,73.71,166224.0,73.6186,73.6186,73.3096,73.4691,166224.0
2024-05-16 14:30:00,73.72,73.77,73.69,73.69,174484.0,73.4791,73.5289,73.4492,73.4492,174484.0
2024-05-16 14:35:00,73.68,73.77,73.68,73.73,75665.0,73.4392,73.5289,73.4392,73.4891,75665.0
2024-05-16 14:40:00,73.73,73.87,73.73,73.84,41580.0,73.4891,73.6286,73.4891,73.5987,41580.0
2024-05-16 14:45:00,73.81,73.93,73.79,73.91,32366.0,73.5688,73.6884,73.5489,73.6685,32366.0
2024-05-16 14:50:00,73.94,73.97,73.86,73.94,50892.0,73.6984,73.7283,73.6186,73.6984,50892.0
2024-05-16 14:55:00,73.94,74.05,73.87,74.02,60861.0,73.6984,73.808,73.6286,73.7781,60861.0
2024-05-16 15:00:00,74.02,74.07,73.97,74.0,61652.0,73.7781,73.8279,73.7283,73.7582,61652.0
2024-05-16 15:05:00,74.01,74.03,73.94,74.0,74457.0,73.7681,73.7881,73.6984,73.7582,74457.0
2024-05-16 15:10:00,74.0,74.04,73.82,73.87,200791.0,73.7582,73.798,73.5788,73.6286,200791.0
2024-05-16 15:15:00,73.88,73.9,73.53,73.55,86743.0,73.6386,73.6585,73.2897,73.3096,86743.0
2024-05-16 15:20:00,73.53,73.69,73.43,73.45,113091.0,73.2897,73.4492,73.19,73.21,113091.0
2024-05-16 15:25:00,73.45,73.73,73.42,73.67,107207.0,73.21,73.4891,73.1801,73.4293,107207.0
2024-05-16 15:30:00,73.65,73.66,73.54,73.56,133129.0,73.4093,73.4193,73.2997,73.3196,133129.0
2024-05-16 15:35:00,73.57,73.63,73.44,73.57,154526.0,73.3296,73.3894,73.2,73.3296,154526.0
2024-05-16 15:40:00,73.57,73.6,73.24,73.43,314205.0,73.3296,73.3595,73.0007,73.19,314205.0
2024-05-16 15:45:00,73.44,73.56,73.43,73.47,180562.0,73.2,73.3196,73.19,73.2299,180562.0
2024-05-16 15:50:00,73.47,73.62,73.16,73.23,310204.0,73.2299,73.3794,72.9209,72.9907,310204.0
2024-05-16 15:55:00,73.23,73.3,73.03,73.03,766836.0,72.9907,73.0605,72.7913,72.7913,766836.0
2024-05-17 09:30:00,73.67,73.67,73.16,73.31,364164.0,73.4293,73.4293,72.9209,73.0704,364164.0
2024-05-17 09:35:00,73.34,74.02,73.31,73.82,154092.0,73.1003,73.7781,73.0704,73.5788,154092.0
2024-05-17 09:40:00,73.82,73.94,73.32,73.38,68934.0,73.5788,73.6984,73.0804,73.1402,68934.0
2024-05-17 09:45:00,73.38,73.66,73.31,73.52,36958.0,73.1402,73.4193,73.0704,73.2797,36958.0
2024-05-17 09:50:00,73.51,73.7,73.5,73.54,62396.0,73.2698,73.4592,73.2598,73.2997,62396.0
2024-05-17 09:55:00,73.59,73.71,73.23,73.69,241938.0,73.3495,73.4691,72.9907,73.4492,241938.0
2024-05-17 10:00:00,73.65,73.77,73.47,73.75,44737.0,73.4093,73.5289,73.2299,73.509,44737.0
2024-05-17 10:05:00,73.75,73.76,73.17,73.31,63942.0,73.509,73.519,72.9309,73.0704,63942.0
2024-05-17 10:10:00,73.34,73.43,72.97,72.99,73948.0,73.1003,73.19,72.7315,72.7515,73948.0
2024-05-17 10:15:00,72.99,73.12,72.92,73.07,85921.0,72.7515,72.8811,72.6817,72.8312,85921.0
2024-05-17 10:20:00,73.08,73.36,73.08,73.32,39554.0,72.8412,73.1203,72.8412,73.0804,39554.0
2024-05-17 10:25:00,73.32,73.43,73.27,73.42,44568.0,73.0804,73.19,73.0306,73.1801,44568.0
2024-05-17 10:30:00,73.44,73.61,73.39,73.47,49721.0,73.2,73.3695,73.1502,73.2299,49721.0
2024-05-17 10:35:00,73.47,73.52,73.26,73.28,29604.0,73.2299,73.2797,73.0206,73.0405,29604.0
2024-05-17 10:40:00,73.29,73.42,73.27,73.34,16043.0,73.0505,73.1801,73.0306,73.1003,16043.0
2024-05-17 10:45:00,73.33,73.41,73.31,73.37,18513.0,73.0904,73.1701,73.0704,73.1302,18513.0
2024-05-17 10:50:00,73.38,73.38,73.26,73.34,22684.0,73.1402,73.1402,73.0206,73.1003,22684.0
2024-05-17 10:55:00,73.34,73.44,73.3,73.4,19081.0,73.1003,73.2,73.0605,73.1601,19081.0
2024-05-17 11:00:00,73.4,73.4,73.05,73.09,114925.0,73.1601,73.1601,72.8113,72.8511,114925.0
2024-05-17 11:05:00,73.1,73.44,73.09,73.4,30977.0,72.8611,73.2,72.8511,73.1601,30977.0
2024-05-17 11:10:00,73.42,73.54,73.34,73.53,28760.0,73.1801,73.2997,73.1003,73.2897,28760.0
2024-05-17 11:15:00,73.53,73.74,73.5,73.64,44704.0,73.2897,73.499,73.2598,73.3994,44704.0
2024-05-17 11:20:00,73.62,73.72,73.48,73.51,38279.0,73.3794,73.4791,73.2399,73.2698,38279.0
2024-05-17 11:25:00,73.52,73.52,73.32,73.33,22779.0,73.2797,73.2797,73.0804,73.0904,22779.0
2024-05-17 11:30:00,73.32,73.38,73.24,73.31,20738.0,73.0804,73.1402,73.0007,73.0704,20738.0
2024-05-17 11:35:00,73.31,73.31,73.18,73.2,42029.0,73.0704,73.0704,72.9409,72.9608,42029.0
2024-05-17 11:40:00,73.17,73.23,73.14,73.16,27499.0,72.9309,72.9907,72.901,72.9209,27499.0
2024-05-17 11:45:00,73.16,73.19,73.02,73.05,30995.0,72.9209,72.9508,72.7814,72.8113,30995.0
2024-05-17 11:50:00,73.05,73.24,73.01,73.22,37850.0,72.8113,73.0007,72.7714,72.9807,37850.0
2024-05-17 11:55:00,73.24,73.36,73.23,73.33,28120.0,73.0007,73.1203,72.9907,73.0904,28120.0
2024-05-17 12:00:00,73.33,73.35,73.23,73.34,17206.0,73.0904,73.1103,72.9907,73.1003,17206.0
2024-05-17 12:05:00,73.33,73.33,73.18,73.2,23733.0,73.0904,73.0904,72.9409,72.9608,23733.0
2024-05-17 12:10:00,73.19,73.28,73.14,73.24,26088.0,72.9508,73.0405,72.901,73.0007,26088.0
2024-05-17 12:15:00,73.25,73.31,73.21,73.23,16389.0,73.0106,73.0704,72.9708,72.9907,16389.0
2024-05-17 12:20:00,73.23,73.31,73.14,73.29,23026.0,72.9907,73.0704,72.901,73.0505,23026.0
2024-05-17 12:25:00,73.28,73.38,73.26,73.31,51235.0,73.0405,73.1402,73.0206,73.0704,51235.0
2024-05-17 12:30:00,73.3,73.3,73.1,73.2,35331.0,73.0605,73.0605,72.8611,72.9608,35331.0
2024-05-17 12:35:00,73.2,73.29,73.16,73.17,29645.0,72.9608,73.0505,72.9209,72.9309,29645.0
2024-05-17 12:40:00,73.16,73.18,72.9,72.95,52247.0,72.9209,72.9409,72.6618,72.7116,52247.0
2024-05-17 12:45:00,72.96,72.97,72.85,72.93,34291.0,72.7216,72.7315,72.6119,72.6917,34291.0
2024-05-17 12:50:00,72.94,73.06,72.91,73.01,25354.0,72.7016,72.8212,72.6717,72.7714,25354.0
2024-05-17 12:55:00,73.01,73.05,72.98,73.0,13691.0,72.7714,72.8113,72.7415,72.7614,13691.0
2024-05-17 13:00:00,72.98,73.02,72.9,72.95,21191.0,72.7415,72.7814,72.6618,72.7116,21191.0
2024-05-17 13:05:00,72.94,72.97,72.9,72.95,17649.0,72.7016,72.7315,72.6618,72.7116,17649.0
2024-05-17 13:10:00,72.94,72.94,72.83,72.85,15860.0,72.7016,72.7016,72.592,72.6119,15860.0
2024-05-17 13:15:00,72.87,72.9,72.72,72.73,38163.0,72.6319,72.6618,72.4824,72.4923,38163.0
2024-05-17 13:20:00,72.73,72.85,72.72,72.8,33574.0,72.4923,72.6119,72.4824,72.5621,33574.0
2024-05-17 13:25:00,72.8,72.84,72.72,72.78,28451.0,72.5621,72.602,72.4824,72.5422,28451.0
2024-05-17 13:30:00,72.78,72.83,72.68,72.68,19826.0,72.5422,72.592,72.4425,72.4425,19826.0
2024-05-17 13:35:00,72.68,72.68,72.57,72.64,38315.0,72.4425,72.4425,72.3328,72.4026,38315.0
2024-05-17 13:40:00,72.65,72.69,72.59,72.68,35006.0,72.4126,72.4525,72.3528,72.4425,35006.0
2024-05-17 13:45:00,72.68,72.69,72.55,72.57,34162.0,72.4425,72.4525,72.3129,72.3328,34162.0
2024-05-17 13:50:00,72.57,72.61,72.54,72.55,29755.0,72.3328,72.3727,72.3029,72.3129,29755.0
2024-05-17 13:55:00,72.54,72.55,72.44,72.48,61478.0,72.3029,72.3129,72.2033,72.2431,61478.0
2024-05-17 14:00:00,72.48,72.5,72.31,72.32,43543.0,72.2431,72.2631,72.0737,72.0837,43543.0
2024-05-17 14:05:00,72.32,72.48,72.32,72.42,20531.0,72.0837,72.2431,72.0837,72.1833,20531.0
2024-05-17 14:10:00,72.41,72.42,72.16,72.22,145749.0,72.1734,72.1833,71.9242,71.984,145749.0
2024-05-17 14:15:00,72.22,72.38,72.22,72.31,97871.0,71.984,72.1435,71.984,72.0737,97871.0
2024-05-17 14:20:00,72.32,72.32,72.03,72.17,40093.0,72.0837,72.0837,71.7946,71.9342,40093.0
2024-05-17 14:25:00,72.18,72.29,72.17,72.2,40273.0,71.9441,72.0538,71.9342,71.9641,40273.0
2024-05-17 14:30:00,72.2,72.28,72.08,72.16,48155.0,71.9641,72.0438,71.8444,71.9242,48155.0
2024-05-17 14:35:00,72.16,72.21,72.08,72.15,46384.0,71.9242,71.974,71.8444,71.9142,46384.0
2024-05-17 14:40:00,72.15,72.19,72.08,72.12,43336.0,71.9142,71.9541,71.8444,71.8843,43336.0
2024-05-17 14:45:00,72.13,72.31,72.09,72.3,45551.0,71.8943,72.0737,71.8544,72.0637,45551.0
2024-05-17 14:50:00,72.3,72.36,72.22,72.36,35231.0,72.0637,72.1235,71.984,72.1235,35231.0
2024-05-17 14:55:00,72.37,72.46,72.36,72.38,69805.0,72.1335,72.2232,72.1235,72.1435,69805.0
2024-05-17 15:00:00,72.39,72.45,72.34,72.4,87972.0,72.1534,72.2132,72.1036,72.1634,87972.0
2024-05-17 15:05:00,72.41,72.41,72.31,72.36,29714.0,72.1734,72.1734,72.0737,72.1235,29714.0
2024-05-17 15:10:00,72.35,72.39,72.31,72.39,26329.0,72.1136,72.1534,72.0737,72.1534,26329.0
2024-05-17 15:15:00,72.38,72.43,72.32,72.37,30182.0,72.1435,72.1933,72.0837,72.1335,30182.0
2024-05-17 15:20:00,72.38,72.44,72.25,72.29,40308.0,72.1435,72.2033,72.0139,72.0538,40308.0
2024-05-17 15:25:00,72.3,72.36,72.21,72.25,42276.0,72.0637,72.1235,71.974,72.0139,42276.0
2024-05-17 15:30:00,72.24,72.26,72.16,72.25,58978.0,72.0039,72.0239,71.9242,72.0139,58978.0
2024-05-17 15:35:00,72.23,72.29,72.22,72.23,53270.0,71.994,72.0538,71.984,71.994,53270.0
2024-05-17 15:40:00,72.26,72.32,72.22,72.26,53813.0,72.0239,72.0837,71.984,72.0239,53813.0
2024-05-17 15:45:00,72.26,72.29,72.2,72.23,72206.0,72.0239,72.0538,71.9641,71.994,72206.0
2024-05-17 15:50:00,72.23,72.31,72.13,72.15,247394.0,71.994,72.0737,71.8943,71.9142,247394.0
2024-05-17 15:55:00,72.14,72.14,71.89,71.92,548911.0,71.9043,71.9043,71.6551,71.685,548911.0
2024-05-20 09:30:00,72.34,72.4,71.68,72.2,215687.0,72.1036,72.1634,71.4458,71.9641,215687.0
2024-05-20 09:35:00,72.21,72.72,72.15,72.71,129196.0,71.974,72.4824,71.9142,72.4724,129196.0
2024-05-20 09:40:00,72.69,73.15,72.48,73.02,117864.0,72.4525,72.911,72.2431,72.7814,117864.0
2024-05-20 09:45:00,73.0,73.19,72.7,72.98,100215.0,72.7614,72.9508,72.4624,72.7415,100215.0
2024-05-20 09:50:00,72.98,73.48,72.92,73.41,115382.0,72.7415,73.2399,72.6817,73.1701,115382.0
2024-05-20 09:55:00,73.41,73.75,73.37,73.69,112808.0,73.1701,73.509,73.1302,73.4492,112808.0
2024-05-20 10:00:00,73.68,73.7,73.23,73.39,64026.0,73.4392,73.4592,72.9907,73.1502,64026.0
2024-05-20 10:05:00,73.4,73.6,73.25,73.56,52821.0,73.1601,73.3595,73.0106,73.3196,52821.0
2024-05-20 10:10:00,73.56,73.58,73.39,73.57,85332.0,73.3196,73.3395,73.1502,73.3296,85332.0
2024-05-20 10:15:00,73.56,73.56,73.32,73.39,181771.0,73.3196,73.3196,73.0804,73.1502,181771.0
2024-05-20 10:20:00,73.4,73.5,73.23,73.27,48531.0,73.1601,73.2598,72.9907,73.0306,48531.0
2024-05-20 10:25:00,73.27,73.46,73.22,73.45,75055.0,73.0306,73.2199,72.9807,73.21,75055.0
2024-05-20 10:30:00,73.46,73.54,73.3,73.44,54545.0,73.2199,73.2997,73.0605,73.2,54545.0
2024-05-20 10:35:00,73.45,73.73,73.45,73.73,50257.0,73.21,73.4891,73.21,73.4891,50257.0
2024-05-20 10:40:00,73.72,73.92,73.72,73.84,59667.0,73.4791,73.6784,73.4791,73.5987,59667.0
2024-05-20 10:45:00,73.84,74.3,73.84,74.29,120153.0,73.5987,74.0572,73.5987,74.0472,120153.0
2024-05-20 10:50:00,74.31,74.4,74.05,74.25,99077.0,74.0672,74.1569,73.808,74.0074,99077.0
2024-05-20 10:55:00,74.26,74.26,73.94,74.0,107784.0,74.0173,74.0173,73.6984,73.7582,107784.0
2024-05-20 11:00:00,74.01,74.1,73.78,73.83,81227.0,73.7681,73.8578,73.5389,73.5887,81227.0
2024-05-20 11:05:00,73.83,73.91,73.71,73.85,84796.0,73.5887,73.6685,73.4691,73.6087,84796.0
2024-05-20 11:10:00,73.87,73.95,73.74,73.78,41203.0,73.6286,73.7083,73.499,73.5389,41203.0
2024-05-20 11:15:00,73.78,73.93,73.75,73.92,46615.0,73.5389,73.6884,73.509,73.6784,46615.0
2024-05-20 11:20:00,73.95,74.07,73.86,74.06,53360.0,73.7083,73.8279,73.6186,73.818,53360.0
2024-05-20 11:25:00,74.06,74.09,73.93,74.06,41267.0,73.818,73.8479,73.6884,73.818,41267.0
2024-05-20 11:30:00,74.1,74.14,74.04,74.09,32743.0,73.8578,73.8977,73.798,73.8479,32743.0
2024-05-20 11:35:00,74.09,74.11,74.0,74.03,44330.0,73.8479,73.8678,73.7582,73.7881,44330.0
2024-05-20 11:40:00,74.03,74.03,73.81,73.87,85832.0,73.7881,73.7881,73.5688,73.6286,85832.0
2024-05-20 11:45:00,73.86,73.89,73.76,73.85,27247.0,73.6186,73.6485,73.519,73.6087,27247.0
2024-05-20 11:50:00,73.84,73.94,73.74,73.86,49672.0,73.5987,73.6984,73.499,73.6186,49672.0
2024-05-20 11:55:00,73.85,73.95,73.78,73.9,32470.0,73.6087,73.7083,73.5389,73.6585,32470.0
2024-05-20 12:00:00,73.91,74.18,73.9,74.09,79994.0,73.6685,73.9376,73.6585,73.8479,79994.0
2024-05-20 12:05:00,74.11,74.14,73.98,74.04,30833.0,73.8678,73.8977,73.7382,73.798,30833.0
2024-05-20 12:10:00,74.06,74.1,74.03,74.03,35966.0,73.818,73.8578,73.7881,73.7881,35966.0
2024-05-20 12:15:00,74.02,74.28,74.02,74.24,49415.0,73.7781,74.0373,73.7781,73.9974,49415.0
2024-05-20 12:20:00,74.27,74.37,74.27,74.37,46314.0,74.0273,74.127,74.0273,74.127,46314.0
2024-05-20 12:25:00,74.38,74.38,74.24,74.33,56707.0,74.1369,74.1369,73.9974,74.0871,56707.0
2024-05-20 12:30:00,74.31,74.39,74.27,74.33,32208.0,74.0672,74.1469,74.0273,74.0871,32208.0
2024-05-20 12:35:00,74.33,74.47,74.33,74.44,35987.0,74.0871,74.2266,74.0871,74.1967,35987.0
2024-05-20 12:40:00,74.45,74.56,74.45,74.51,36815.0,74.2067,74.3163,74.2067,74.2665,36815.0
2024-05-20 12:45:00,74.51,74.62,74.46,74.57,54278.0,74.2665,74.3761,74.2167,74.3263,54278.0
2024-05-20 12:50:00,74.58,74.75,74.58,74.7,38965.0,74.3363,74.5057,74.3363,74.4559,38965.0
2024-05-20 12:55:00,74.71,74.76,74.65,74.75,50300.0,74.4659,74.5157,74.4061,74.5057,50300.0
2024-05-20 13:00:00,74.76,74.78,74.56,74.62,61437.0,74.5157,74.5356,74.3163,74.3761,61437.0
2024-05-20 13:05:00,74.62,74.72,74.56,74.68,39586.0,74.3761,74.4758,74.3163,74.436,39586.0
2024-05-20 13:10:00,74.67,74.68,74.57,74.63,36904.0,74.426,74.436,74.3263,74.3861,36904.0
2024-05-20 13:15:00,74.64,74.72,74.61,74.69,77022.0,74.3961,74.4758,74.3662,74.4459,77022.0
2024-05-20 13:20:00,74.69,74.69,74.38,74.39,77565.0,74.4459,74.4459,74.1369,74.1469,77565.0
2024-05-20 13:25:00,74.39,74.45,74.2,74.24,36846.0,74.1469,74.2067,73.9575,73.9974,36846.0
2024-05-20 13:30:00,74.24,74.28,74.17,74.23,38956.0,73.9974,74.0373,73.9276,73.9874,38956.0
2024-05-20 13:35:00,74.23,74.24,74.12,74.14,28197.0,73.9874,73.9974,73.8778,73.8977,28197.0
2024-05-20 13:40:00,74.13,74.2,74.09,74.2,44821.0,73.8878,73.9575,73.8479,73.9575,44821.0
2024-05-20 13:45:00,74.2,74.28,74.16,74.18,34898.0,73.9575,74.0373,73.9177,73.9376,34898.0
2024-05-20 13:50:00,74.17,74.23,74.15,74.2,26901.0,73.9276,73.9874,73.9077,73.9575,26901.0
2024-05-20 13:55:00,74.2,74.2,73.99,74.1,48096.0,73.9575,73.9575,73.7482,73.8578,48096.0
2024-05-20 14:00:00,74.08,74.13,74.02,74.04,33578.0,73.8379,73.8878,73.7781,73.798,33578.0
2024-05-20 14:05:00,74.05,74.11,73.83,74.06,38212.0,73.808,73.8678,73.5887,73.818,38212.0
2024-05-20 14:10:00,74.04,74.07,73.97,73.98,27067.0,73.798,73.8279,73.7283,73.7382,27067.0
2024-05-20 14:15:00,73.98,74.08,73.88,73.93,39431.0,73.7382,73.8379,73.6386,73.6884,39431.0
2024-05-20 14:20:00,73.95,73.98,73.9,73.91,37497.0,73.7083,73.7382,73.6585,73.6685,37497.0
2024-05-20 14:25:00,73.92,74.14,73.91,74.14,22520.0,73.6784,73.8977,73.6685,73.8977,22520.0
2024-05-20 14:30:00,74.13,74.15,74.03,74.05,24812.0,73.8878,73.9077,73.7881,73.808,24812.0
2024-05-20 14:35:00,74.07,74.09,73.93,73.96,50809.0,73.8279,73.8479,73.6884,73.7183,50809.0
2024-05-20 14:40:00,73.97,74.01,73.95,73.96,49487.0,73.7283,73.7681,73.7083,73.7183,49487.0
2024-05-20 14:45:00,73.96,73.99,73.87,73.89,31585.0,73.7183,73.7482,73.6286,73.6485,31585.0
2024-05-20 14:50:00,73.89,74.0,73.88,73.97,29167.0,73.6485,73.7582,73.6386,73.7283,29167.0
2024-05-20 14:55:00,73.97,73.99,73.89,73.89,49208.0,73.7283,73.7482,73.6485,73.6485,49208.0
2024-05-20 15:00:00,73.89,74.01,73.86,73.92,49030.0,73.6485,73.7681,73.6186,73.6784,49030.0
2024-05-20 15:05:00,73.92,74.02,73.91,74.01,77752.0,73.6784,73.7781,73.6685,73.7681,77752.0
2024-05-20 15:10:00,74.0,74.32,74.0,74.3,96947.0,73.7582,74.0771,73.7582,74.0572,96947.0
2024-05-20 15:15:00,74.3,74.33,74.19,74.2,68404.0,74.0572,74.0871,73.9476,73.9575,68404.0
2024-05-20 15:20:00,74.19,74.24,74.13,74.23,55187.0,73.9476,73.9974,73.8878,73.9874,55187.0
2024-05-20 15:25:00,74.22,74.4,74.21,74.4,49641.0,73.9775,74.1569,73.9675,74.1569,49641.0
2024-05-20 15:30:00,74.41,74.46,74.32,74.33,71130.0,74.1668,74.2167,74.0771,74.0871,71130.0
2024-05-20 15:35:00,74.34,74.36,74.19,74.2,68316.0,74.0971,74.117,73.9476,73.9575,68316.0
2024-05-20 15:40:00,74.21,74.32,74.21,74.27,81770.0,73.9675,74.0771,73.9675,74.0273,81770.0
2024-05-20 15:45:00,74.26,74.32,74.13,74.14,92405.0,74.0173,74.0771,73.8878,73.8977,92405.0
2024-05-20 15:50:00,74.14,74.27,74.04,74.21,232879.0,73.8977,74.0273,73.798,73.9675,232879.0
2024-05-20 15:55:00,74.21,74.56,74.21,74.5,863759.0,73.9675,74.3163,73.9675,74.2565,863759.0
2024-05-21 09:30:00,72.71,73.75,72.67,73.75,426507.0,72.4724,73.509,72.4325,73.509,426507.0
2024-05-21 09:35:00,73.74,73.76,73.1,73.24,123926.0,73.499,73.519,72.8611,73.0007,123926.0
2024-05-21 09:40:00,73.2,73.52,73.13,73.33,74624.0,72.9608,73.2797,72.891,73.0904,74624.0
2024-05-21 09:45:00,73.34,73.4,72.96,72.99,127621.0,73.1003,73.1601,72.7216,72.7515,127621.0
2024-05-21 09:50:00,72.98,73.09,72.78,72.83,68885.0,72.7415,72.8511,72.5422,72.592,68885.0
2024-05-21 09:55:00,72.82,72.91,72.59,72.63,88888.0,72.582,72.6717,72.3528,72.3927,88888.0
2024-05-21 10:00:00,72.7,72.79,72.48,72.57,137126.0,72.4624,72.5521,72.2431,72.3328,137126.0
2024-05-21 10:05:00,72.56,72.9,72.42,72.72,104156.0,72.3229,72.6618,72.1833,72.4824,104156.0
2024-05-21 10:10:00,72.71,72.94,72.64,72.88,87878.0,72.4724,72.7016,72.4026,72.6418,87878.0
2024-05-21 10:15:00,72.89,73.15,72.83,73.13,35411.0,72.6518,72.911,72.592,72.891,35411.0
2024-05-21 10:20:00,73.13,73.22,73.07,73.22,48925.0,72.891,72.9807,72.8312,72.9807,48925.0
2024-05-21 10:25:00,73.19,73.42,73.16,73.27,133570.0,72.9508,73.1801,72.9209,73.0306,133570.0
2024-05-21 10:30:00,73.3,73.47,73.3,73.38,27539.0,73.0605,73.2299,73.0605,73.1402,27539.0
2024-05-21 10:35:00,73.41,73.56,73.28,73.29,42390.0,73.1701,73.3196,73.0405,73.0505,42390.0
2024-05-21 10:40:00,73.31,73.42,73.24,73.24,27295.0,73.0704,73.1801,73.0007,73.0007,27295.0
2024-05-21 10:45:00,73.24,73.33,73.21,73.32,21988.0,73.0007,73.0904,72.9708,73.0804,21988.0
2024-05-21 10:50:00,73.31,73.5,73.28,73.43,17386.0,73.0704,73.2598,73.0405,73.19,17386.0
2024-05-21 10:55:00,73.42,73.71,73.41,73.69,40713.0,73.1801,73.4691,73.1701,73.4492,40713.0
2024-05-21 11:00:00,73.69,73.77,73.63,73.75,46701.0,73.4492,73.5289,73.3894,73.509,46701.0
2024-05-21 11:05:00,73.74,73.87,73.63,73.75,49278.0,73.499,73.6286,73.3894,73.509,49278.0
2024-05-21 11:10:00,73.75,73.78,73.64,73.78,65057.0,73.509,73.5389,73.3994,73.5389,65057.0
2024-05-21 11:15:00,73.78,73.86,73.75,73.83,29587.0,73.5389,73.6186,73.509,73.5887,29587.0
2024-05-21 11:20:00,73.82,73.94,73.8,73.94,54479.0,73.5788,73.6984,73.5588,73.6984,54479.0
2024-05-21 11:25:00,73.93,73.93,73.76,73.81,44361.0,73.6884,73.6884,73.519,73.5688,44361.0
2024-05-21 11:30:00,73.81,73.81,73.46,73.47,95165.0,73.5688,73.5688,73.2199,73.2299,95165.0
2024-05-21 11:35:00,73.47,73.5,73.26,73.31,83778.0,73.2299,73.2598,73.0206,73.0704,83778.0
2024-05-21 11:40:00,73.33,73.34,73.1,73.26,133505.0,73.0904,73.1003,72.8611,73.0206,133505.0
2024-05-21 11:45:00,73.23,73.24,73.07,73.08,52738.0,72.9907,73.0007,72.8312,72.8412,52738.0
2024-05-21 11:50:00,73.09,73.27,73.01,73.23,48646.0,72.8511,73.0306,72.7714,72.9907,48646.0
2024-05-21 11:55:00,73.21,73.38,73.19,73.23,38311.0,72.9708,73.1402,72.9508,72.9907,38311.0
2024-05-21 12:00:00,73.23,73.31,73.21,73.25,25115.0,72.9907,73.0704,72.9708,73.0106,25115.0
2024-05-21 12:05:00,73.23,73.35,73.23,73.3,32159.0,72.9907,73.1103,72.9907,73.0605,32159.0
2024-05-21 12:10:00,73.3,73.38,73.3,73.32,25350.0,73.0605,73.1402,73.0605,73.0804,25350.0
2024-05-21 12:15:00,73.31,73.44,73.31,73.33,126343.0,73.0704,73.2,73.0704,73.0904,126343.0
2024-05-21 12:20:00,73.33,73.39,73.24,73.32,79907.0,73.0904,73.1502,73.0007,73.0804,79907.0
2024-05-21 12:25:00,73.31,73.33,73.19,73.2,47500.0,73.0704,73.0904,72.9508,72.9608,47500.0
2024-05-21 12:30:00,73.2,73.28,73.1,73.12,56401.0,72.9608,73.0405,72.8611,72.8811,56401.0
2024-05-21 12:35:00,73.13,73.17,73.05,73.09,43461.0,72.891,72.9309,72.8113,72.8511,43461.0
2024-05-21 12:40:00,73.11,73.15,73.1,73.15,19299.0,72.8711,72.911,72.8611,72.911,19299.0
2024-05-21 12:45:00,73.15,73.19,73.09,73.14,25476.0,72.911,72.9508,72.8511,72.901,25476.0
2024-05-21 12:50:00,73.14,73.16,73.1,73.12,26178.0,72.901,72.9209,72.8611,72.8811,26178.0
2024-05-21 12:55:00,73.11,73.16,73.06,73.13,20618.0,72.8711,72.9209,72.8212,72.891,20618.0
2024-05-21 13:00:00,73.13,73.14,73.07,73.12,27318.0,72.891,72.901,72.8312,72.8811,27318.0
2024-05-21 13:05:00,73.12,73.2,73.11,73.16,18569.0,72.8811,72.9608,72.8711,72.9209,18569.0
2024-05-21 13:10:00,73.15,73.22,73.08,73.22,88397.0,72.911,72.9807,72.8412,72.9807,88397.0
2024-05-21 13:15:00,73.23,73.32,73.22,73.23,27637.0,72.9907,73.0804,72.9807,72.9907,27637.0
2024-05-21 13:20:00,73.23,73.27,73.2,73.27,27740.0,72.9907,73.0306,72.9608,73.0306,27740.0
2024-05-21 13:25:00,73.27,73.42,73.26,73.39,55300.0,73.0306,73.1801,73.0206,73.1502,55300.0
2024-05-21 13:30:00,73.38,73.38,73.26,73.29,22328.0,73.1402,73.1402,73.0206,73.0505,22328.0
2024-05-21 13:35:00,73.29,73.39,73.25,73.39,21189.0,73.0505,73.1502,73.0106,73.1502,21189.0
2024-05-21 13:40:00,73.39,73.41,73.26,73.28,30466.0,73.1502,73.1701,73.0206,73.0405,30466.0
2024-05-21 13:45:00,73.28,73.29,73.19,73.24,26542.0,73.0405,73.0505,72.9508,73.0007,26542.0
2024-05-21 13:50:00,73.24,73.29,73.22,73.26,21196.0,73.0007,73.0505,72.9807,73.0206,21196.0
2024-05-21 13:55:00,73.27,73.29,73.24,73.28,20471.0,73.0306,73.0505,73.0007,73.0405,20471.0
2024-05-21 14:00:00,73.28,73.3,73.22,73.22,27924.0,73.0405,73.0605,72.9807,72.9807,27924.0
2024-05-21 14:05:00,73.24,73.32,73.24,73.24,34095.0,73.0007,73.0804,73.0007,73.0007,34095.0
2024-05-21 14:10:00,73.23,73.26,73.18,73.22,21433.0,72.9907,73.0206,72.9409,72.9807,21433.0
2024-05-21 14:15:00,73.22,73.22,73.12,73.13,30224.0,72.9807,72.9807,72.8811,72.891,30224.0
2024-05-21 14:20:00,73.13,73.15,73.09,73.1,22389.0,72.891,72.911,72.8511,72.8611,22389.0
2024-05-21 14:25:00,73.09,73.12,73.04,73.12,39039.0,72.8511,72.8811,72.8013,72.8811,39039.0
2024-05-21 14:30:00,73.12,73.19,73.12,73.19,21391.0,72.8811,72.9508,72.8811,72.9508,21391.0
2024-05-21 14:35:00,73.19,73.34,73.18,73.33,30735.0,72.9508,73.1003,72.9409,73.0904,30735.0
2024-05-21 14:40:00,73.34,73.4,73.3,73.33,26755.0,73.1003,73.1601,73.0605,73.0904,26755.0
2024-05-21 14:45:00,73.32,73.39,73.31,73.35,23840.0,73.0804,73.1502,73.0704,73.1103,23840.0
2024-05-21 14:50:00,73.34,73.48,73.32,73.47,30302.0,73.1003,73.2399,73.0804,73.2299,30302.0
2024-05-21 14:55:00,73.48,73.57,73.42,73.57,34841.0,73.2399,73.3296,73.1801,73.3296,34841.0
2024-05-21 15:00:00,73.57,73.6,73.5,73.53,48553.0,73.3296,73.3595,73.2598,73.2897,48553.0
2024-05-21 15:05:00,73.53,73.53,73.43,73.52,25649.0,73.2897,73.2897,73.19,73.2797,25649.0
2024-05-21 15:10:00,73.52,73.64,73.52,73.62,43876.0,73.2797,73.3994,73.2797,73.3794,43876.0
2024-05-21 15:15:00,73.62,73.66,73.59,73.63,34923.0,73.3794,73.4193,73.3495,73.3894,34923.0
2024-05-21 15:20:00,73.62,73.66,73.58,73.61,54071.0,73.3794,73.4193,73.3395,73.3695,54071.0
2024-05-21 15:25:00,73.61,73.62,73.49,73.54,44663.0,73.3695,73.3794,73.2498,73.2997,44663.0
2024-05-21 15:30:00,73.55,73.57,73.49,73.52,43216.0,73.3096,73.3296,73.2498,73.2797,43216.0
2024-05-21 15:35:00,73.52,73.63,73.46,73.48,37809.0,73.2797,73.3894,73.2199,73.2399,37809.0
2024-05-21 15:40:00,73.47,73.58,73.46,73.58,70157.0,73.2299,73.3395,73.2199,73.3395,70157.0
2024-05-21 15:45:00,73.57,73.63,73.55,73.59,65955.0,73.3296,73.3894,73.3096,73.3495,65955.0
2024-05-21 15:50:00,73.58,73.58,73.41,73.41,194563.0,73.3395,73.3395,73.1701,73.1701,194563.0
2024-05-21 15:55:00,73.41,73.55,73.24,73.3,541079.0,73.1701,73.3096,73.0007,73.0605,541079.0
2024-05-22 09:30:00,73.87,74.16,73.65,73.83,139325.0,73.6286,73.9177,73.4093,73.5887,139325.0
2024-05-22 09:35:00,73.83,74.0,73.69,73.79,39699.0,73.5887,73.7582,73.4492,73.5489,39699.0
2024-05-22 09:40:00,73.8,74.03,73.52,74.02,77754.0,73.5588,73.7881,73.2797,73.7781,77754.0
2024-05-22 09:45:00,74.02,74.06,73.8,73.89,72657.0,73.7781,73.818,73.5588,73.6485,72657.0
2024-05-22 09:50:00,73.9,73.91,73.6,73.67,45008.0,73.6585,73.6685,73.3595,73.4293,45008.0
2024-05-22 09:55:00,73.68,73.79,73.55,73.68,42858.0,73.4392,73.5489,73.3096,73.4392,42858.0
2024-05-22 10:00:00,73.7,73.73,73.37,73.37,52648.0,73.4592,73.4891,73.1302,73.1302,52648.0
2024-05-22 10:05:00,73.37,73.54,73.19,73.49,83272.0,73.1302,73.2997,72.9508,73.2498,83272.0
2024-05-22 10:10:00,73.48,73.49,73.17,73.33,59379.0,73.2399,73.2498,72.9309,73.0904,59379.0
2024-05-22 10:15:00,73.33,73.33,73.07,73.14,37641.0,73.0904,73.0904,72.8312,72.901,37641.0
2024-05-22 10:20:00,73.12,73.26,73.07,73.24,57669.0,72.8811,73.0206,72.8312,73.0007,57669.0
2024-05-22 10:25:00,73.24,73.43,73.19,73.29,223581.0,73.0007,73.19,72.9508,73.0505,223581.0
2024-05-22 10:30:00,73.29,73.44,73.28,73.42,51444.0,73.0505,73.2,73.0405,73.1801,51444.0
2024-05-22 10:35:00,73.42,73.59,73.4,73.59,33392.0,73.1801,73.3495,73.1601,73.3495,33392.0
2024-05-22 10:40:00,73.56,73.64,73.43,73.47,57204.0,73.3196,73.3994,73.19,73.2299,57204.0
2024-05-22 10:45:00,73.49,73.54,73.39,73.4,63853.0,73.2498,73.2997,73.1502,73.1601,63853.0
2024-05-22 10:50:00,73.4,73.42,73.34,73.4,29286.0,73.1601,73.1801,73.1003,73.1601,29286.0
2024-05-22 10:55:00,73.41,73.5,73.37,73.49,41365.0,73.1701,73.2598,73.1302,73.2498,41365.0
2024-05-22 11:00:00,73.47,73.77,73.47,73.77,105309.0,73.2299,73.5289,73.2299,73.5289,105309.0
2024-05-22 11:05:00,73.79,73.88,73.65,73.69,49057.0,73.5489,73.6386,73.4093,73.4492,49057.0
2024-05-22 11:10:00,73.67,73.81,73.64,73.67,28293.0,73.4293,73.5688,73.3994,73.4293,28293.0
2024-05-22 11:15:00,73.68,73.69,73.58,73.67,33882.0,73.4392,73.4492,73.3395,73.4293,33882.0
2024-05-22 11:20:00,73.65,73.76,73.65,73.66,26432.0,73.4093,73.519,73.4093,73.4193,26432.0
2024-05-22 11:25:00,73.66,73.75,73.64,73.72,52287.0,73.4193,73.509,73.3994,73.4791,52287.0
2024-05-22 11:30:00,73.7,73.73,73.62,73.62,26285.0,73.4592,73.4891,73.3794,73.3794,26285.0
2024-05-22 11:35:00,73.63,73.75,73.63,73.74,30213.0,73.3894,73.509,73.3894,73.499,30213.0
2024-05-22 11:40:00,73.73,73.76,73.69,73.73,28130.0,73.4891,73.519,73.4492,73.4891,28130.0
2024-05-22 11:45:00,73.73,73.74,73.67,73.72,23969.0,73.4891,73.499,73.4293,73.4791,23969.0
2024-05-22 11:50:00,73.72,73.81,73.51,73.77,36246.0,73.4791,73.5688,73.2698,73.5289,36246.0
2024-05-22 11:55:00,73.77,73.91,73.76,73.89,30907.0,73.5289,73.6685,73.519,73.6485,30907.0
2024-05-22 12:00:00,73.88,73.95,73.82,73.88,60398.0,73.6386,73.7083,73.5788,73.6386,60398.0
2024-05-22 12:05:00,73.88,73.9,73.81,73.82,30229.0,73.6386,73.6585,73.5688,73.5788,30229.0
2024-05-22 12:10:00,73.82,73.82,73.73,73.75,23061.0,73.5788,73.5788,73.4891,73.509,23061.0
2024-05-22 12:15:00,73.76,73.82,73.74,73.81,32972.0,73.519,73.5788,73.499,73.5688,32972.0
2024-05-22 12:20:00,73.81,73.9,73.78,73.8,32039.0,73.5688,73.6585,73.5389,73.5588,32039.0
2024-05-22 12:25:00,73.79,73.88,73.76,73.79,66454.0,73.5489,73.6386,73.519,73.5489,66454.0
2024-05-22 12:30:00,73.78,73.8,73.74,73.77,21455.0,73.5389,73.5588,73.499,73.5289,21455.0
2024-05-22 12:35:00,73.77,73.79,73.7,73.76,23658.0,73.5289,73.5489,73.4592,73.519,23658.0
2024-05-22 12:40:00,73.77,73.83,73.72,73.75,29276.0,73.5289,73.5887,73.4791,73.509,29276.0
2024-05-22 12:45:00,73.75,73.75,73.55,73.63,14689.0,73.509,73.509,73.3096,73.3894,14689.0
2024-05-22 12:50:00,73.65,73.76,73.58,73.76,18228.0,73.4093,73.519,73.3395,73.519,18228.0
2024-05-22 12:55:00,73.74,73.76,73.61,73.61,124577.0,73.499,73.519,73.3695,73.3695,124577.0
2024-05-22 13:00:00,73.62,73.73,73.59,73.64,45178.0,73.3794,73.4891,73.3495,73.3994,45178.0
2024-05-22 13:05:00,73.66,73.71,73.64,73.68,18013.0,73.4193,73.4691,73.3994,73.4392,18013.0
2024-05-22 13:10:00,73.69,73.73,73.66,73.72,26566.0,73.4492,73.4891,73.4193,73.4791,26566.0
2024-05-22 13:15:00,73.73,73.75,73.63,73.66,25790.0,73.4891,73.509,73.3894,73.4193,25790.0
2024-05-22 13:20:00,73.67,73.71,73.63,73.68,30250.0,73.4293,73.4691,73.3894,73.4392,30250.0
2024-05-22 13:25:00,73.68,73.68,73.59,73.6,28610.0,73.4392,73.4392,73.3495,73.3595,28610.0
2024-05-22 13:30:00,73.59,73.59,73.5,73.52,29355.0,73.3495,73.3495,73.2598,73.2797,29355.0
2024-05-22 13:35:00,73.52,73.52,73.29,73.46,36951.0,73.2797,73.2797,73.0505,73.2199,36951.0
2024-05-22 13:40:00,73.45,73.45,73.24,73.25,29221.0,73.21,73.21,73.0007,73.0106,29221.0
2024-05-22 13:45:00,73.26,73.36,73.22,73.28,30585.0,73.0206,73.1203,72.9807,73.0405,30585.0
2024-05-22 13:50:00,73.29,73.32,73.22,73.26,25241.0,73.0505,73.0804,72.9807,73.0206,25241.0
2024-05-22 13:55:00,73.26,73.32,73.14,73.31,25323.0,73.0206,73.0804,72.901,73.0704,25323.0
2024-05-22 14:00:00,73.3,73.31,72.9,73.16,74560.0,73.0605,73.0704,72.6618,72.9209,74560.0
2024-05-22 14:05:00,73.17,73.27,73.15,73.18,61537.0,72.9309,73.0306,72.911,72.9409,61537.0
2024-05-22 14:10:00,73.16,73.31,73.09,73.26,32841.0,72.9209,73.0704,72.8511,73.0206,32841.0
2024-05-22 14:15:00,73.23,73.34,73.21,73.3,49256.0,72.9907,73.1003,72.9708,73.0605,49256.0
2024-05-22 14:20:00,73.29,73.29,72.97,73.06,33522.0,73.0505,73.0505,72.7315,72.8212,33522.0
2024-05-22 14:25:00,73.04,73.1,72.79,72.81,38530.0,72.8013,72.8611,72.5521,72.5721,38530.0
2024-05-22 14:30:00,72.81,72.94,72.79,72.94,42911.0,72.5721,72.7016,72.5521,72.7016,42911.0
2024-05-22 14:35:00,72.93,73.01,72.84,72.96,56726.0,72.6917,72.7714,72.602,72.7216,56726.0
2024-05-22 14:40:00,72.96,73.01,72.84,72.84,30481.0,72.7216,72.7714,72.602,72.602,30481.0
2024-05-22 14:45:00,72.83,73.05,72.83,73.03,33932.0,72.592,72.8113,72.592,72.7913,33932.0
2024-05-22 14:50:00,73.03,73.04,72.88,72.9,45035.0,72.7913,72.8013,72.6418,72.6618,45035.0
2024-05-22 14:55:00,72.89,73.02,72.86,73.01,40091.0,72.6518,72.7814,72.6219,72.7714,40091.0
2024-05-22 15:00:00,73.01,73.08,72.98,73.08,59524.0,72.7714,72.8412,72.7415,72.8412,59524.0
2024-05-22 15:05:00,73.07,73.12,73.04,73.09,36060.0,72.8312,72.8811,72.8013,72.8511,36060.0
2024-05-22 15:10:00,73.09,73.11,72.99,73.0,50553.0,72.8511,72.8711,72.7515,72.7614,50553.0
2024-05-22 15:15:00,72.99,73.06,72.76,72.83,55548.0,72.7515,72.8212,72.5222,72.592,55548.0
2024-05-22 15:20:00,72.82,73.05,72.81,73.04,46699.0,72.582,72.8113,72.5721,72.8013,46699.0
2024-05-22 15:25:00,73.05,73.09,73.01,73.08,55569.0,72.8113,72.8511,72.7714,72.8412,55569.0
2024-05-22 15:30:00,73.09,73.3,73.06,73.3,49806.0,72.8511,73.0605,72.8212,73.0605,49806.0
2024-05-22 15:35:00,73.3,73.39,73.19,73.2,60405.0,73.0605,73.1502,72.9508,72.9608,60405.0
2024-05-22 15:40:00,73.2,73.23,73.08,73.1,78210.0,72.9608,72.9907,72.8412,72.8611,78210.0
2024-05-22 15:45:00,73.11,73.23,73.1,73.22,63745.0,72.8711,72.9907,72.8611,72.9807,63745.0
2024-05-22 15:50:00,73.23,73.29,73.01,73.28,257066.0,72.9907,73.0505,72.7714,73.0405,257066.0
2024-05-22 15:55:00,73.28,73.77,73.28,73.72,730017.0,73.0405,73.5289,73.0405,73.4791,730017.0
2024-05-23 09:30:00,75.94,76.25,75.22,75.6,698926.0,75.6918,76.0008,74.9742,75.3529,698926.0
2024-05-23 09:35:00,75.63,76.22,75.5,75.59,216995.0,75.3828,75.9709,75.2533,75.343,216995.0
2024-05-23 09:40:00,75.59,75.73,75.0,75.56,249335.0,75.343,75.4825,74.7549,75.3131,249335.0
2024-05-23 09:45:00,75.54,75.72,75.18,75.36,117474.0,75.2931,75.4726,74.9343,75.1137,117474.0
2024-05-23 09:50:00,75.36,75.39,74.79,74.93,201130.0,75.1137,75.1436,74.5456,74.6851,201130.0
2024-05-23 09:55:00,74.92,75.16,74.78,74.99,192825.0,74.6752,74.9144,74.5356,74.7449,192825.0
2024-05-23 10:00:00,74.99,75.42,74.93,75.38,97110.0,74.7449,75.1735,74.6851,75.1337,97110.0
2024-05-23 10:05:00,75.41,75.5,74.83,75.22,252817.0,75.1636,75.2533,74.5855,74.9742,252817.0
2024-05-23 10:10:00,75.22,75.33,75.07,75.23,224786.0,74.9742,75.0838,74.8247,74.9842,224786.0
2024-05-23 10:15:00,75.22,75.45,75.07,75.37,70855.0,74.9742,75.2034,74.8247,75.1237,70855.0
2024-05-23 10:20:00,75.37,75.47,75.04,75.24,167711.0,75.1237,75.2234,74.7948,74.9941,167711.0
2024-05-23 10:25:00,75.22,75.25,74.9,75.22,160517.0,74.9742,75.0041,74.6552,74.9742,160517.0
2024-05-23 10:30:00,75.22,75.37,74.97,74.97,232288.0,74.9742,75.1237,74.725,74.725,232288.0
2024-05-23 10:35:00,74.98,75.05,74.73,74.75,213974.0,74.735,74.8047,74.4858,74.5057,213974.0
2024-05-23 10:40:00,74.73,74.8,73.9,73.92,146337.0,74.4858,74.5556,73.6585,73.6784,146337.0
2024-05-23 10:45:00,73.92,74.02,73.47,73.56,233222.0,73.6784,73.7781,73.2299,73.3196,233222.0
2024-05-23 10:50:00,73.56,73.63,73.33,73.52,151175.0,73.3196,73.3894,73.0904,73.2797,151175.0
2024-05-23 10:55:00,73.52,73.56,73.18,73.53,142070.0,73.2797,73.3196,72.9409,73.2897,142070.0
2024-05-23 11:00:00,73.56,74.11,73.48,74.01,120224.0,73.3196,73.8678,73.2399,73.7681,120224.0
2024-05-23 11:05:00,74.01,74.59,73.97,74.58,150837.0,73.7681,74.3462,73.7283,74.3363,150837.0
2024-05-23 11:10:00,74.58,74.8,74.52,74.8,174152.0,74.3363,74.5556,74.2765,74.5556,174152.0
2024-05-23 11:15:00,74.78,74.95,74.71,74.83,83612.0,74.5356,74.7051,74.4659,74.5855,83612.0
2024-05-23 11:20:00,74.83,75.1,74.82,75.05,79679.0,74.5855,74.8546,74.5755,74.8047,79679.0
2024-05-23 11:25:00,75.05,75.19,75.02,75.07,85337.0,74.8047,74.9443,74.7748,74.8247,85337.0
2024-05-23 11:30:00,75.06,75.25,75.01,75.11,74863.0,74.8147,75.0041,74.7649,74.8645,74863.0
2024-05-23 11:35:00,75.11,75.31,74.98,75.22,80848.0,74.8645,75.0639,74.735,74.9742,80848.0
2024-05-23 11:40:00,75.22,75.27,75.07,75.13,57913.0,74.9742,75.024,74.8247,74.8845,57913.0
2024-05-23 11:45:00,75.14,75.2,75.08,75.17,26428.0,74.8945,74.9543,74.8346,74.9244,26428.0
2024-05-23 11:50:00,75.18,75.2,74.91,74.94,34176.0,74.9343,74.9543,74.6652,74.6951,34176.0
2024-05-23 11:55:00,74.91,75.04,74.85,74.85,22906.0,74.6652,74.7948,74.6054,74.6054,22906.0
2024-05-23 12:00:00,74.87,75.01,74.72,74.82,24413.0,74.6253,74.7649,74.4758,74.5755,24413.0
2024-05-23 12:05:00,74.83,74.89,74.67,74.72,48157.0,74.5855,74.6453,74.426,74.4758,48157.0
2024-05-23 12:10:00,74.74,74.77,74.59,74.67,40072.0,74.4958,74.5257,74.3462,74.426,40072.0
2024-05-23 12:15:00,74.69,74.8,74.63,74.8,30092.0,74.4459,74.5556,74.3861,74.5556,30092.0
2024-05-23 12:20:00,74.8,74.97,74.76,74.95,71391.0,74.5556,74.725,74.5157,74.7051,71391.0
2024-05-23 12:25:00,74.96,75.06,74.92,75.03,42510.0,74.715,74.8147,74.6752,74.7848,42510.0
2024-05-23 12:30:00,75.03,75.18,75.01,75.14,52409.0,74.7848,74.9343,74.7649,74.8945,52409.0
2024-05-23 12:35:00,75.14,75.23,75.05,75.05,49567.0,74.8945,74.9842,74.8047,74.8047,49567.0
2024-05-23 12:40:00,75.05,75.06,74.86,74.87,50474.0,74.8047,74.8147,74.6154,74.6253,50474.0
2024-05-23 12:45:00,74.86,75.04,74.79,75.03,91831.0,74.6154,74.7948,74.5456,74.7848,91831.0
2024-05-23 12:50:00,75.02,75.06,74.85,74.96,65513.0,74.7748,74.8147,74.6054,74.715,65513.0
2024-05-23 12:55:00,74.96,75.1,74.94,74.95,79395.0,74.715,74.8546,74.6951,74.7051,79395.0
2024-05-23 13:00:00,74.95,75.04,74.64,74.67,59114.0,74.7051,74.7948,74.3961,74.426,59114.0
2024-05-23 13:05:00,74.69,75.0,74.69,74.97,44434.0,74.4459,74.7549,74.4459,74.725,44434.0
2024-05-23 13:10:00,74.97,75.04,74.88,75.0,48957.0,74.725,74.7948,74.6353,74.7549,48957.0
2024-05-23 13:15:00,75.0,75.03,74.83,74.83,87642.0,74.7549,74.7848,74.5855,74.5855,87642.0
2024-05-23 13:20:00,74.81,74.85,74.65,74.73,63475.0,74.5655,74.6054,74.4061,74.4858,63475.0
2024-05-23 13:25:00,74.73,74.97,74.68,74.92,60630.0,74.4858,74.725,74.436,74.6752,60630.0
2024-05-23 13:30:00,74.91,74.96,74.85,74.92,57784.0,74.6652,74.715,74.6054,74.6752,57784.0
2024-05-23 13:35:00,74.92,74.94,74.43,74.47,46434.0,74.6752,74.6951,74.1868,74.2266,46434.0
2024-05-23 13:40:00,74.48,74.64,74.23,74.34,55084.0,74.2366,74.3961,73.9874,74.0971,55084.0
2024-05-23 13:45:00,74.34,74.5,74.2,74.49,85489.0,74.0971,74.2565,73.9575,74.2466,85489.0
2024-05-23 13:50:00,74.49,74.54,74.25,74.35,81739.0,74.2466,74.2964,74.0074,74.107,81739.0
2024-05-23 13:55:00,74.35,74.36,73.98,74.06,123982.0,74.107,74.117,73.7382,73.818,123982.0
2024-05-23 14:00:00,74.06,74.12,73.79,73.83,101065.0,73.818,73.8778,73.5489,73.5887,101065.0
2024-05-23 14:05:00,73.84,74.03,73.75,73.92,83513.0,73.5987,73.7881,73.509,73.6784,83513.0
2024-05-23 14:10:00,73.92,73.96,73.62,73.92,77559.0,73.6784,73.7183,73.3794,73.6784,77559.0
2024-05-23 14:15:00,73.9,74.12,73.89,73.94,133604.0,73.6585,73.8778,73.6485,73.6984,133604.0
2024-05-23 14:20:00,73.91,74.05,73.78,73.87,131250.0,73.6685,73.808,73.5389,73.6286,131250.0
2024-05-23 14:25:00,73.85,74.09,73.83,73.94,80014.0,73.6087,73.8479,73.5887,73.6984,80014.0
2024-05-23 14:30:00,73.93,74.02,73.76,73.95,118107.0,73.6884,73.7781,73.519,73.7083,118107.0
2024-05-23 14:35:00,73.97,74.31,73.88,74.3,105743.0,73.7283,74.0672,73.6386,74.0572,105743.0
2024-05-23 14:40:00,74.28,74.38,74.1,74.11,86523.0,74.0373,74.1369,73.8578,73.8678,86523.0
2024-05-23 14:45:00,74.12,74.27,74.07,74.21,101457.0,73.8778,74.0273,73.8279,73.9675,101457.0
2024-05-23 14:50:00,74.22,74.26,74.08,74.13,69249.0,73.9775,74.0173,73.8379,73.8878,69249.0
2024-05-23 14:55:00,74.13,74.23,74.1,74.12,179987.0,73.8878,73.9874,73.8578,73.8778,179987.0
2024-05-23 15:00:00,74.14,74.36,74.1,74.11,62352.0,73.8977,74.117,73.8578,73.8678,62352.0
2024-05-23 15:05:00,74.1,74.39,74.04,74.34,71984.0,73.8578,74.1469,73.798,74.0971,71984.0
2024-05-23 15:10:00,74.34,74.41,74.18,74.37,83589.0,74.0971,74.1668,73.9376,74.127,83589.0
2024-05-23 15:15:00,74.38,74.52,74.26,74.44,79754.0,74.1369,74.2765,74.0173,74.1967,79754.0
2024-05-23 15:20:00,74.47,74.56,74.36,74.44,84205.0,74.2266,74.3163,74.117,74.1967,84205.0
2024-05-23 15:25:00,74.42,74.5,74.35,74.45,94920.0,74.1768,74.2565,74.107,74.2067,94920.0
2024-05-23 15:30:00,74.46,74.72,74.44,74.7,88731.0,74.2167,74.4758,74.1967,74.4559,88731.0
2024-05-23 15:35:00,74.72,74.83,74.62,74.83,77466.0,74.4758,74.5855,74.3761,74.5855,77466.0
2024-05-23 15:40:00,74.83,74.98,74.76,74.96,108786.0,74.5855,74.735,74.5157,74.715,108786.0
2024-05-23 15:45:00,74.96,74.99,74.9,74.93,126162.0,74.715,74.7449,74.6552,74.6851,126162.0
2024-05-23 15:50:00,74.96,75.19,74.79,75.17,278997.0,74.715,74.9443,74.5456,74.9244,278997.0
2024-05-23 15:55:00,75.17,75.17,74.91,75.01,1050340.0,74.9244,74.9244,74.6652,74.7649,1050340.0
2024-05-24 09:30:00,76.0,76.07,75.26,76.03,308368.0,75.7516,75.8214,75.0141,75.7815,308368.0
2024-05-24 09:35:00,76.03,76.25,75.84,76.01,188733.0,75.7815,76.0008,75.5922,75.7616,188733.0
2024-05-24 09:40:00,75.97,76.04,75.78,75.92,64726.0,75.7217,75.7915,75.5324,75.6719,64726.0
2024-05-24 09:45:00,75.91,76.09,75.73,75.96,81281.0,75.6619,75.8413,75.4825,75.7118,81281.0
2024-05-24 09:50:00,75.97,75.98,75.61,75.65,49368.0,75.7217,75.7317,75.3629,75.4028,49368.0
2024-05-24 09:55:00,75.66,75.85,75.6,75.85,74460.0,75.4128,75.6021,75.3529,75.6021,74460.0
2024-05-24 10:00:00,75.88,76.35,75.88,76.26,160566.0,75.632,76.1005,75.632,76.0108,160566.0
2024-05-24 10:05:00,76.27,76.56,76.11,76.51,149701.0,76.0208,76.3098,75.8613,76.26,149701.0
2024-05-24 10:10:00,76.52,76.65,76.28,76.49,94804.0,76.2699,76.3995,76.0307,76.24,94804.0
2024-05-24 10:15:00,76.5,76.89,76.5,76.88,87224.0,76.25,76.6387,76.25,76.6288,87224.0
2024-05-24 10:20:00,76.88,76.99,76.7,76.83,86722.0,76.6288,76.7384,76.4494,76.5789,86722.0
2024-05-24 10:25:00,76.85,76.98,76.8,76.88,78180.0,76.5989,76.7284,76.549,76.6288,78180.0
2024-05-24 10:30:00,76.9,76.91,76.75,76.8,33148.0,76.6487,76.6587,76.4992,76.549,33148.0
2024-05-24 10:35:00,76.8,76.84,76.67,76.69,67111.0,76.549,76.5889,76.4195,76.4394,67111.0
2024-05-24 10:40:00,76.69,76.84,76.49,76.52,58848.0,76.4394,76.5889,76.24,76.2699,58848.0
2024-05-24 10:45:00,76.53,76.78,76.49,76.75,32857.0,76.2799,76.5291,76.24,76.4992,32857.0
2024-05-24 10:50:00,76.76,76.79,76.6,76.76,27990.0,76.5092,76.5391,76.3497,76.5092,27990.0
2024-05-24 10:55:00,76.75,76.76,76.59,76.64,29136.0,76.4992,76.5092,76.3397,76.3895,29136.0
2024-05-24 11:00:00,76.64,76.84,76.6,76.83,44970.0,76.3895,76.5889,76.3497,76.5789,44970.0
2024-05-24 11:05:00,76.85,76.96,76.79,76.82,45071.0,76.5989,76.7085,76.5391,76.569,45071.0
2024-05-24 11:10:00,76.8,77.09,76.78,77.03,72875.0,76.549,76.8381,76.5291,76.7783,72875.0
2024-05-24 11:15:00,77.02,77.22,76.97,77.19,48345.0,76.7683,76.9677,76.7185,76.9378,48345.0
2024-05-24 11:20:00,77.2,77.23,77.15,77.18,42516.0,76.9477,76.9776,76.8979,76.9278,42516.0
2024-05-24 11:25:00,77.18,77.25,77.06,77.09,53120.0,76.9278,76.9976,76.8082,76.8381,53120.0
2024-05-24 11:30:00,77.07,77.26,77.07,77.25,18839.0,76.8181,77.0075,76.8181,76.9976,18839.0
2024-05-24 11:35:00,77.24,77.26,77.1,77.13,46149.0,76.9876,77.0075,76.848,76.8779,46149.0
2024-05-24 11:40:00,77.13,77.42,77.12,77.42,56260.0,76.8779,77.167,76.868,77.167,56260.0
2024-05-24 11:45:00,77.41,77.52,77.35,77.51,119681.0,77.157,77.2667,77.0972,77.2567,119681.0
2024-05-24 11:50:00,77.5,77.85,77.41,77.84,148400.0,77.2467,77.5956,77.157,77.5856,148400.0
2024-05-24 11:55:00,77.85,77.97,77.75,77.76,103600.0,77.5956,77.7152,77.4959,77.5059,103600.0
2024-05-24 12:00:00,77.77,77.77,77.51,77.52,95387.0,77.5159,77.5159,77.2567,77.2667,95387.0
2024-05-24 12:05:00,77.51,77.51,77.29,77.32,43328.0,77.2567,77.2567,77.0374,77.0673,43328.0
2024-05-24 12:10:00,77.32,77.48,77.3,77.4,46941.0,77.0673,77.2268,77.0474,77.1471,46941.0
2024-05-24 12:15:00,77.4,77.52,77.34,77.41,34187.0,77.1471,77.2667,77.0873,77.157,34187.0
2024-05-24 12:20:00,77.44,77.44,77.3,77.32,49176.0,77.1869,77.1869,77.0474,77.0673,49176.0
2024-05-24 12:25:00,77.32,77.58,77.29,77.43,59594.0,77.0673,77.3265,77.0374,77.177,59594.0
2024-05-24 12:30:00,77.44,77.52,77.36,77.38,67870.0,77.1869,77.2667,77.1072,77.1271,67870.0
2024-05-24 12:35:00,77.34,77.37,77.1,77.1,46751.0,77.0873,77.1172,76.848,76.848,46751.0
2024-05-24 12:40:00,77.12,77.26,77.1,77.22,42103.0,76.868,77.0075,76.848,76.9677,42103.0
2024-05-24 12:45:00,77.23,77.25,77.05,77.1,51466.0,76.9776,76.9976,76.7982,76.848,51466.0
2024-05-24 12:50:00,77.11,77.12,77.03,77.1,35071.0,76.858,76.868,76.7783,76.848,35071.0
2024-05-24 12:55:00,77.12,77.12,76.85,76.97,44490.0,76.868,76.868,76.5989,76.7185,44490.0
2024-05-24 13:00:00,76.97,77.03,76.84,76.84,39380.0,76.7185,76.7783,76.5889,76.5889,39380.0
2024-05-24 13:05:00,76.85,76.9,76.71,76.72,35914.0,76.5989,76.6487,76.4593,76.4693,35914.0
2024-05-24 13:10:00,76.72,76.73,76.57,76.72,52301.0,76.4693,76.4793,76.3198,76.4693,52301.0
2024-05-24 13:15:00,76.75,76.87,76.68,76.81,58402.0,76.4992,76.6188,76.4294,76.559,58402.0
2024-05-24 13:20:00,76.82,76.95,76.8,76.9,37596.0,76.569,76.6985,76.549,76.6487,37596.0
2024-05-24 13:25:00,76.9,76.99,76.87,76.9,43489.0,76.6487,76.7384,76.6188,76.6487,43489.0
2024-05-24 13:30:00,76.89,76.89,76.75,76.81,26132.0,76.6387,76.6387,76.4992,76.559,26132.0
2024-05-24 13:35:00,76.83,76.91,76.81,76.9,25031.0,76.5789,76.6587,76.559,76.6487,25031.0
2024-05-24 13:40:00,76.89,76.94,76.85,76.87,35728.0,76.6387,76.6886,76.5989,76.6188,35728.0
2024-05-24 13:45:00,76.88,76.95,76.82,76.94,41819.0,76.6288,76.6985,76.569,76.6886,41819.0
2024-05-24 13:50:00,76.95,76.98,76.87,76.94,35093.0,76.6985,76.7284,76.6188,76.6886,35093.0
2024-05-24 13:55:00,76.95,77.09,76.92,77.09,40997.0,76.6985,76.8381,76.6686,76.8381,40997.0
2024-05-24 14:00:00,77.08,77.08,76.99,77.01,20589.0,76.8281,76.8281,76.7384,76.7583,20589.0
2024-05-24 14:05:00,77.0,77.1,76.99,77.08,22777.0,76.7484,76.848,76.7384,76.8281,22777.0
2024-05-24 14:10:00,77.07,77.07,76.95,77.06,23286.0,76.8181,76.8181,76.6985,76.8082,23286.0
2024-05-24 14:15:00,77.05,77.19,77.03,77.14,30328.0,76.7982,76.9378,76.7783,76.8879,30328.0
2024-05-24 14:20:00,77.15,77.16,76.92,76.92,34904.0,76.8979,76.9078,76.6686,76.6686,34904.0
2024-05-24 14:25:00,76.92,77.03,76.92,76.96,25683.0,76.6686,76.7783,76.6686,76.7085,25683.0
2024-05-24 14:30:00,76.95,76.96,76.8,76.82,34847.0,76.6985,76.7085,76.549,76.569,34847.0
2024-05-24 14:35:00,76.82,76.94,76.76,76.93,39542.0,76.569,76.6886,76.5092,76.6786,39542.0
2024-05-24 14:40:00,76.94,76.94,76.7,76.71,26804.0,76.6886,76.6886,76.4494,76.4593,26804.0
2024-05-24 14:45:00,76.71,76.84,76.7,76.82,20924.0,76.4593,76.5889,76.4494,76.569,20924.0
2024-05-24 14:50:00,76.82,76.85,76.74,76.74,22993.0,76.569,76.5989,76.4892,76.4892,22993.0
2024-05-24 14:55:00,76.74,76.77,76.67,76.73,32902.0,76.4892,76.5191,76.4195,76.4793,32902.0
2024-05-24 15:00:00,76.71,76.72,76.44,76.59,47397.0,76.4593,76.4693,76.1902,76.3397,47397.0
2024-05-24 15:05:00,76.6,76.68,76.57,76.6,31348.0,76.3497,76.4294,76.3198,76.3497,31348.0
2024-05-24 15:10:00,76.59,76.66,76.58,76.6,32283.0,76.3397,76.4095,76.3297,76.3497,32283.0
2024-05-24 15:15:00,76.6,76.68,76.57,76.65,54049.0,76.3497,76.4294,76.3198,76.3995,54049.0
2024-05-24 15:20:00,76.65,76.67,76.53,76.58,38559.0,76.3995,76.4195,76.2799,76.3297,38559.0
2024-05-24 15:25:00,76.58,76.59,76.47,76.5,39968.0,76.3297,76.3397,76.2201,76.25,39968.0
2024-05-24 15:30:00,76.46,76.56,76.4,76.46,69215.0,76.2101,76.3098,76.1503,76.2101,69215.0
2024-05-24 15:35:00,76.46,76.57,76.38,76.55,50044.0,76.2101,76.3198,76.1304,76.2998,50044.0
2024-05-24 15:40:00,76.55,76.55,76.3,76.36,109394.0,76.2998,76.2998,76.0507,76.1105,109394.0
2024-05-24 15:45:00,76.36,76.46,76.33,76.36,66126.0,76.1105,76.2101,76.0806,76.1105,66126.0
2024-05-24 15:50:00,76.37,76.53,76.31,76.43,231242.0,76.1204,76.2799,76.0606,76.1802,231242.0
2024-05-24 15:55:00,76.43,76.75,76.4,76.72,748455.0,76.1802,76.4992,76.1503,76.4693,748455.0
2024-05-28 09:30:00,77.0,78.12,76.99,77.49,399994.0,76.7484,77.8647,76.7384,77.2368,399994.0
2024-05-28 09:35:00,77.46,77.51,76.95,77.16,117390.0,77.2069,77.2567,76.6985,76.9078,117390.0
2024-05-28 09:40:00,77.16,77.22,76.43,76.44,177383.0,76.9078,76.9677,76.1802,76.1902,177383.0
2024-05-28 09:45:00,76.44,76.46,76.09,76.18,169874.0,76.1902,76.2101,75.8413,75.9311,169874.0
2024-05-28 09:50:00,76.18,76.61,76.16,76.54,93137.0,75.9311,76.3596,75.9111,76.2899,93137.0
2024-05-28 09:55:00,76.54,76.78,76.37,76.76,135287.0,76.2899,76.5291,76.1204,76.5092,135287.0
2024-05-28 10:00:00,76.72,76.98,76.43,76.92,53574.0,76.4693,76.7284,76.1802,76.6686,53574.0
2024-05-28 10:05:00,76.91,77.01,76.82,77.0,69959.0,76.6587,76.7583,76.569,76.7484,69959.0
2024-05-28 10:10:00,76.96,77.07,76.87,76.94,78324.0,76.7085,76.8181,76.6188,76.6886,78324.0
2024-05-28 10:15:00,76.94,77.08,76.9,76.95,68624.0,76.6886,76.8281,76.6487,76.6985,68624.0
2024-05-28 10:20:00,76.96,77.29,76.81,77.23,72372.0,76.7085,77.0374,76.559,76.9776,72372.0
2024-05-28 10:25:00,77.2,77.45,77.15,77.34,93614.0,76.9477,77.1969,76.8979,77.0873,93614.0
2024-05-28 10:30:00,77.32,77.44,77.21,77.26,39172.0,77.0673,77.1869,76.9577,77.0075,39172.0
2024-05-28 10:35:00,77.25,77.43,77.25,77.43,67162.0,76.9976,77.177,76.9976,77.177,67162.0
2024-05-28 10:40:00,77.42,77.67,77.36,77.58,59483.0,77.167,77.4162,77.1072,77.3265,59483.0
2024-05-28 10:45:00,77.56,77.74,77.56,77.65,79322.0,77.3065,77.486,77.3065,77.3962,79322.0
2024-05-28 10:50:00,77.65,77.75,77.6,77.7,50494.0,77.3962,77.4959,77.3464,77.4461,50494.0
2024-05-28 10:55:00,77.7,77.85,77.65,77.69,65813.0,77.4461,77.5956,77.3962,77.4361,65813.0
2024-05-28 11:00:00,77.69,77.74,77.54,77.62,67915.0,77.4361,77.486,77.2866,77.3663,67915.0
2024-05-28 11:05:00,77.62,77.72,77.48,77.49,57932.0,77.3663,77.466,77.2268,77.2368,57932.0
2024-05-28 11:10:00,77.48,77.69,77.36,77.67,59065.0,77.2268,77.4361,77.1072,77.4162,59065.0
2024-05-28 11:15:00,77.67,77.88,77.65,77.83,59470.0,77.4162,77.6255,77.3962,77.5757,59470.0
2024-05-28 11:20:00,77.87,77.95,77.73,77.95,38229.0,77.6155,77.6953,77.476,77.6953,38229.0
2024-05-28 11:25:00,77.94,77.95,77.84,77.86,53696.0,77.6853,77.6953,77.5856,77.6056,53696.0
2024-05-28 11:30:00,77.84,77.87,77.57,77.57,70504.0,77.5856,77.6155,77.3165,77.3165,70504.0
2024-05-28 11:35:00,77.57,77.64,77.51,77.55,53105.0,77.3165,77.3863,77.2567,77.2966,53105.0
2024-05-28 11:40:00,77.55,77.68,77.5,77.64,37505.0,77.2966,77.4261,77.2467,77.3863,37505.0
2024-05-28 11:45:00,77.63,77.68,77.52,77.54,56722.0,77.3763,77.4261,77.2667,77.2866,56722.0
2024-05-28 11:50:00,77.55,77.67,77.46,77.5,37839.0,77.2966,77.4162,77.2069,77.2467,37839.0
2024-05-28 11:55:00,77.48,77.63,77.47,77.56,45027.0,77.2268,77.3763,77.2168,77.3065,45027.0
2024-05-28 12:00:00,77.56,77.76,77.53,77.53,40091.0,77.3065,77.5059,77.2766,77.2766,40091.0
2024-05-28 12:05:00,77.54,77.55,77.43,77.48,53715.0,77.2866,77.2966,77.177,77.2268,53715.0
2024-05-28 12:10:00,77.48,77.72,77.44,77.67,46130.0,77.2268,77.466,77.1869,77.4162,46130.0
2024-05-28 12:15:00,77.68,77.69,77.4,77.45,44457.0,77.4261,77.4361,77.1471,77.1969,44457.0
2024-05-28 12:20:00,77.45,77.55,77.41,77.53,54568.0,77.1969,77.2966,77.157,77.2766,54568.0
2024-05-28 12:25:00,77.53,77.67,77.5,77.65,47761.0,77.2766,77.4162,77.2467,77.3962,47761.0
2024-05-28 12:30:00,77.65,77.87,77.63,77.85,87179.0,77.3962,77.6155,77.3763,77.5956,87179.0
2024-05-28 12:35:00,77.86,77.93,77.81,77.88,38049.0,77.6056,77.6753,77.5557,77.6255,38049.0
2024-05-28 12:40:00,77.88,77.94,77.81,77.88,42756.0,77.6255,77.6853,77.5557,77.6255,42756.0
2024-05-28 12:45:00,77.88,78.07,77.88,77.97,86450.0,77.6255,77.8149,77.6255,77.7152,86450.0
2024-05-28 12:50:00,77.97,78.05,77.94,78.03,39564.0,77.7152,77.7949,77.6853,77.775,39564.0
2024-05-28 12:55:00,78.01,78.03,77.87,77.93,35070.0,77.7551,77.775,77.6155,77.6753,35070.0
2024-05-28 13:00:00,77.94,78.04,77.85,77.92,47088.0,77.6853,77.785,77.5956,77.6654,47088.0
2024-05-28 13:05:00,77.93,78.14,77.86,78.14,87633.0,77.6753,77.8846,77.6056,77.8846,87633.0
2024-05-28 13:10:00,78.13,78.2,78.06,78.09,45511.0,77.8747,77.9445,77.8049,77.8348,45511.0
2024-05-28 13:15:00,78.08,78.12,78.02,78.07,54689.0,77.8248,77.8647,77.765,77.8149,54689.0
2024-05-28 13:20:00,78.07,78.07,77.81,77.99,59611.0,77.8149,77.8149,77.5557,77.7351,59611.0
2024-05-28 13:25:00,78.0,78.08,77.97,77.99,52969.0,77.7451,77.8248,77.7152,77.7351,52969.0
2024-05-28 13:30:00,78.01,78.06,77.94,77.98,40989.0,77.7551,77.8049,77.6853,77.7252,40989.0
2024-05-28 13:35:00,77.99,78.01,77.91,77.95,43397.0,77.7351,77.7551,77.6554,77.6953,43397.0
2024-05-28 13:40:00,77.95,77.98,77.84,77.88,36882.0,77.6953,77.7252,77.5856,77.6255,36882.0
2024-05-28 13:45:00,77.87,77.91,77.76,77.81,33671.0,77.6155,77.6554,77.5059,77.5557,33671.0
2024-05-28 13:50:00,77.81,77.82,77.58,77.63,44774.0,77.5557,77.5657,77.3265,77.3763,44774.0
2024-05-28 13:55:00,77.63,77.79,77.59,77.76,41075.0,77.3763,77.5358,77.3364,77.5059,41075.0
2024-05-28 14:00:00,77.75,77.77,77.65,77.72,38101.0,77.4959,77.5159,77.3962,77.466,38101.0
2024-05-28 14:05:00,77.72,77.9,77.71,77.89,114086.0,77.466,77.6454,77.4561,77.6355,114086.0
2024-05-28 14:10:00,77.9,78.07,77.89,77.97,108517.0,77.6454,77.8149,77.6355,77.7152,108517.0
2024-05-28 14:15:00,77.96,77.96,77.66,77.84,51461.0,77.7052,77.7052,77.4062,77.5856,51461.0
2024-05-28 14:20:00,77.84,77.88,77.69,77.73,56927.0,77.5856,77.6255,77.4361,77.476,56927.0
2024-05-28 14:25:00,77.72,77.74,77.56,77.56,49174.0,77.466,77.486,77.3065,77.3065,49174.0
2024-05-28 14:30:00,77.55,77.55,77.27,77.33,69111.0,77.2966,77.2966,77.0175,77.0773,69111.0
2024-05-28 14:35:00,77.34,77.4,77.17,77.32,92224.0,77.0873,77.1471,76.9178,77.0673,92224.0
2024-05-28 14:40:00,77.33,77.46,77.27,77.27,42287.0,77.0773,77.2069,77.0175,77.0175,42287.0
2024-05-28 14:45:00,77.29,77.35,77.12,77.15,39310.0,77.0374,77.0972,76.868,76.8979,39310.0
2024-05-28 14:50:00,77.15,77.44,77.06,77.43,218478.0,76.8979,77.1869,76.8082,77.177,218478.0
2024-05-28 14:55:00,77.44,77.57,77.43,77.57,125377.0,77.1869,77.3165,77.177,77.3165,125377.0
2024-05-28 15:00:00,77.56,77.73,77.52,77.69,95273.0,77.3065,77.476,77.2667,77.4361,95273.0
2024-05-28 15:05:00,77.67,77.85,77.67,77.82,72349.0,77.4162,77.5956,77.4162,77.5657,72349.0
2024-05-28 15:10:00,77.81,77.82,77.64,77.69,112342.0,77.5557,77.5657,77.3863,77.4361,112342.0
2024-05-28 15:15:00,77.68,77.79,77.59,77.78,85660.0,77.4261,77.5358,77.3364,77.5258,85660.0
2024-05-28 15:20:00,77.78,77.85,77.69,77.78,108231.0,77.5258,77.5956,77.4361,77.5258,108231.0
2024-05-28 15:25:00,77.78,77.88,77.69,77.72,78646.0,77.5258,77.6255,77.4361,77.466,78646.0
2024-05-28 15:30:00,77.74,77.98,77.74,77.93,149593.0,77.486,77.7252,77.486,77.6753,149593.0
2024-05-28 15:35:00,77.93,77.93,77.79,77.88,94079.0,77.6753,77.6753,77.5358,77.6255,94079.0
2024-05-28 15:40:00,77.88,77.91,77.69,77.7,128327.0,77.6255,77.6554,77.4361,77.4461,128327.0
2024-05-28 15:45:00,77.71,77.83,77.62,77.66,130911.0,77.4561,77.5757,77.3663,77.4062,130911.0
2024-05-28 15:50:00,77.66,78.08,77.66,78.03,283929.0,77.4062,77.8248,77.4062,77.775,283929.0
2024-05-28 15:55:00,78.04,78.4,78.0,78.34,855877.0,77.785,78.1438,77.7451,78.084,855877.0
2024-05-29 09:30:00,76.92,77.39,76.64,77.0,229203.0,76.6686,77.1371,76.3895,76.7484,229203.0
2024-05-29 09:35:00,77.01,77.3,76.83,77.15,99942.0,76.7583,77.0474,76.5789,76.8979,99942.0
2024-05-29 09:40:00,77.11,77.14,76.6,76.6,82882.0,76.858,76.8879,76.3497,76.3497,82882.0
2024-05-29 09:45:00,76.61,76.73,76.35,76.57,197346.0,76.3596,76.4793,76.1005,76.3198,197346.0
2024-05-29 09:50:00,76.58,76.94,76.57,76.85,87840.0,76.3297,76.6886,76.3198,76.5989,87840.0
2024-05-29 09:55:00,76.88,77.04,76.69,76.79,131203.0,76.6288,76.7882,76.4394,76.5391,131203.0
2024-05-29 10:00:00,76.77,76.8,76.46,76.62,83772.0,76.5191,76.549,76.2101,76.3696,83772.0
2024-05-29 10:05:00,76.64,76.81,76.43,76.49,51915.0,76.3895,76.559,76.1802,76.24,51915.0
2024-05-29 10:10:00,76.48,76.83,76.48,76.78,54700.0,76.2301,76.5789,76.2301,76.5291,54700.0
2024-05-29 10:15:00,76.81,76.93,76.77,76.8,85396.0,76.559,76.6786,76.5191,76.549,85396.0
2024-05-29 10:20:00,76.78,76.92,76.42,76.77,36764.0,76.5291,76.6686,76.1703,76.5191,36764.0
2024-05-29 10:25:00,76.78,76.82,76.49,76.69,43672.0,76.5291,76.569,76.24,76.4394,43672.0
2024-05-29 10:30:00,76.7,76.82,76.66,76.71,53406.0,76.4494,76.569,76.4095,76.4593,53406.0
2024-05-29 10:35:00,76.7,76.74,76.56,76.59,38196.0,76.4494,76.4892,76.3098,76.3397,38196.0
2024-05-29 10:40:00,76.58,76.6,76.46,76.48,48789.0,76.3297,76.3497,76.2101,76.2301,48789.0
2024-05-29 10:45:00,76.49,76.65,76.44,76.61,24449.0,76.24,76.3995,76.1902,76.3596,24449.0
2024-05-29 10:50:00,76.62,76.73,76.5,76.51,15713.0,76.3696,76.4793,76.25,76.26,15713.0
2024-05-29 10:55:00,76.52,76.57,76.38,76.57,86828.0,76.2699,76.3198,76.1304,76.3198,86828.0
2024-05-29 11:00:00,76.54,76.67,76.5,76.53,34000.0,76.2899,76.4195,76.25,76.2799,34000.0
2024-05-29 11:05:00,76.51,76.53,76.25,76.28,43738.0,76.26,76.2799,76.0008,76.0307,43738.0
2024-05-29 11:10:00,76.27,76.47,76.2,76.37,29381.0,76.0208,76.2201,75.951,76.1204,29381.0
2024-05-29 11:15:00,76.36,76.44,76.22,76.3,19173.0,76.1105,76.1902,75.9709,76.0507,19173.0
2024-05-29 11:20:00,76.3,76.36,76.23,76.36,24471.0,76.0507,76.1105,75.9809,76.1105,24471.0
2024-05-29 11:25:00,76.37,76.49,76.32,76.33,27811.0,76.1204,76.24,76.0706,76.0806,27811.0
2024-05-29 11:30:00,76.32,76.33,76.17,76.17,27367.0,76.0706,76.0806,75.9211,75.9211,27367.0
2024-05-29 11:35:00,76.17,76.44,76.17,76.33,31332.0,75.9211,76.1902,75.9211,76.0806,31332.0
2024-05-29 11:40:00,76.32,76.36,76.22,76.35,31303.0,76.0706,76.1105,75.9709,76.1005,31303.0
2024-05-29 11:45:00,76.33,76.43,76.28,76.4,28494.0,76.0806,76.1802,76.0307,76.1503,28494.0
2024-05-29 11:50:00,76.38,76.59,76.37,76.59,38595.0,76.1304,76.3397,76.1204,76.3397,38595.0
2024-05-29 11:55:00,76.57,76.67,76.57,76.61,56385.0,76.3198,76.4195,76.3198,76.3596,56385.0
2024-05-29 12:00:00,76.6,76.64,76.48,76.57,32828.0,76.3497,76.3895,76.2301,76.3198,32828.0
2024-05-29 12:05:00,76.56,76.58,76.48,76.52,22655.0,76.3098,76.3297,76.2301,76.2699,22655.0
2024-05-29 12:10:00,76.54,76.56,76.4,76.5,57859.0,76.2899,76.3098,76.1503,76.25,57859.0
2024-05-29 12:15:00,76.48,76.69,76.47,76.57,50295.0,76.2301,76.4394,76.2201,76.3198,50295.0
2024-05-29 12:20:00,76.55,76.64,76.47,76.49,34881.0,76.2998,76.3895,76.2201,76.24,34881.0
2024-05-29 12:25:00,76.5,76.52,76.34,76.44,27637.0,76.25,76.2699,76.0905,76.1902,27637.0
2024-05-29 12:30:00,76.45,76.68,76.43,76.67,45664.0,76.2002,76.4294,76.1802,76.4195,45664.0
2024-05-29 12:35:00,76.67,76.71,76.44,76.51,58439.0,76.4195,76.4593,76.1902,76.26,58439.0
2024-05-29 12:40:00,76.51,76.57,76.47,76.56,18168.0,76.26,76.3198,76.2201,76.3098,18168.0
2024-05-29 12:45:00,76.56,76.7,76.55,76.67,23511.0,76.3098,76.4494,76.2998,76.4195,23511.0
2024-05-29 12:50:00,76.68,76.75,76.63,76.7,62008.0,76.4294,76.4992,76.3796,76.4494,62008.0
2024-05-29 12:55:00,76.72,76.73,76.66,76.72,29363.0,76.4693,76.4793,76.4095,76.4693,29363.0
2024-05-29 13:00:00,76.71,76.72,76.43,76.48,35301.0,76.4593,76.4693,76.1802,76.2301,35301.0
2024-05-29 13:05:00,76.48,76.56,76.35,76.45,36858.0,76.2301,76.3098,76.1005,76.2002,36858.0
2024-05-29 13:10:00,76.46,76.51,76.33,76.35,33142.0,76.2101,76.26,76.0806,76.1005,33142.0
2024-05-29 13:15:00,76.35,76.38,76.26,76.26,73111.0,76.1005,76.1304,76.0108,76.0108,73111.0
2024-05-29 13:20:00,76.28,76.29,76.18,76.22,49080.0,76.0307,76.0407,75.9311,75.9709,49080.0
2024-05-29 13:25:00,76.22,76.3,76.18,76.28,23921.0,75.9709,76.0507,75.9311,76.0307,23921.0
2024-05-29 13:30:00,76.28,76.33,76.16,76.17,29418.0,76.0307,76.0806,75.9111,75.9211,29418.0
2024-05-29 13:35:00,76.16,76.16,76.02,76.13,36669.0,75.9111,75.9111,75.7716,75.8812,36669.0
2024-05-29 13:40:00,76.11,76.15,75.96,76.01,41649.0,75.8613,75.9011,75.7118,75.7616,41649.0
2024-05-29 13:45:00,76.01,76.19,75.98,76.19,32345.0,75.7616,75.941,75.7317,75.941,32345.0
2024-05-29 13:50:00,76.18,76.33,76.16,76.26,28564.0,75.9311,76.0806,75.9111,76.0108,28564.0
2024-05-29 13:55:00,76.25,76.26,76.14,76.23,23757.0,76.0008,76.0108,75.8912,75.9809,23757.0
2024-05-29 14:00:00,76.24,76.25,76.12,76.13,19567.0,75.9909,76.0008,75.8712,75.8812,19567.0
2024-05-29 14:05:00,76.14,76.21,76.05,76.16,34960.0,75.8912,75.961,75.8015,75.9111,34960.0
2024-05-29 14:10:00,76.17,76.28,76.15,76.28,26789.0,75.9211,76.0307,75.9011,76.0307,26789.0
2024-05-29 14:15:00,76.27,76.33,76.23,76.32,19032.0,76.0208,76.0806,75.9809,76.0706,19032.0
2024-05-29 14:20:00,76.31,76.35,76.19,76.23,25353.0,76.0606,76.1005,75.941,75.9809,25353.0
2024-05-29 14:25:00,76.23,76.23,76.03,76.03,18571.0,75.9809,75.9809,75.7815,75.7815,18571.0
2024-05-29 14:30:00,76.02,76.1,75.99,76.09,30549.0,75.7716,75.8513,75.7417,75.8413,30549.0
2024-05-29 14:35:00,76.1,76.15,76.0,76.05,34056.0,75.8513,75.9011,75.7516,75.8015,34056.0
2024-05-29 14:40:00,76.04,76.14,76.01,76.11,18385.0,75.7915,75.8912,75.7616,75.8613,18385.0
2024-05-29 14:45:00,76.1,76.1,75.96,76.05,35841.0,75.8513,75.8513,75.7118,75.8015,35841.0
2024-05-29 14:50:00,76.04,76.11,76.0,76.08,28065.0,75.7915,75.8613,75.7516,75.8314,28065.0
2024-05-29 14:55:00,76.09,76.19,76.05,76.18,35745.0,75.8413,75.941,75.8015,75.9311,35745.0
2024-05-29 15:00:00,76.15,76.31,76.15,76.28,52846.0,75.9011,76.0606,75.9011,76.0307,52846.0
2024-05-29 15:05:00,76.28,76.36,76.22,76.36,53592.0,76.0307,76.1105,75.9709,76.1105,53592.0
2024-05-29 15:10:00,76.37,76.4,76.29,76.4,56628.0,76.1204,76.1503,76.0407,76.1503,56628.0
2024-05-29 15:15:00,76.4,76.43,76.24,76.24,67368.0,76.1503,76.1802,75.9909,75.9909,67368.0
2024-05-29 15:20:00,76.25,76.33,76.23,76.33,33624.0,76.0008,76.0806,75.9809,76.0806,33624.0
2024-05-29 15:25:00,76.34,76.39,76.25,76.29,55716.0,76.0905,76.1404,76.0008,76.0407,55716.0
2024-05-29 15:30:00,76.28,76.38,76.18,76.21,55707.0,76.0307,76.1304,75.9311,75.961,55707.0
2024-05-29 15:35:00,76.22,76.29,76.15,76.18,93168.0,75.9709,76.0407,75.9011,75.9311,93168.0
2024-05-29 15:40:00,76.17,76.2,76.09,76.15,55473.0,75.9211,75.951,75.8413,75.9011,55473.0
2024-05-29 15:45:00,76.16,76.21,75.96,76.0,147410.0,75.9111,75.961,75.7118,75.7516,147410.0
2024-05-29 15:50:00,76.0,76.08,75.8,75.87,235377.0,75.7516,75.8314,75.5523,75.6221,235377.0
2024-05-29 15:55:00,75.88,75.94,75.7,75.78,639405.0,75.632,75.6918,75.4526,75.5324,639405.0
2024-05-30 09:30:00,75.41,76.53,75.08,75.52,614369.0,75.1636,76.2799,74.8346,75.2732,614369.0
2024-05-30 09:35:00,75.6,76.47,75.43,76.05,246692.0,75.3529,76.2201,75.1835,75.8015,246692.0
2024-05-30 09:40:00,76.08,76.17,75.74,76.05,258785.0,75.8314,75.9211,75.4925,75.8015,258785.0
2024-05-30 09:45:00,76.04,76.77,75.8,76.62,339830.0,75.7915,76.5191,75.5523,76.3696,339830.0
2024-05-30 09:50:00,76.64,77.16,76.54,76.85,246888.0,76.3895,76.9078,76.2899,76.5989,246888.0
2024-05-30 09:55:00,76.88,77.07,76.65,77.05,152132.0,76.6288,76.8181,76.3995,76.7982,152132.0
2024-05-30 10:00:00,77.03,77.16,76.47,76.72,167237.0,76.7783,76.9078,76.2201,76.4693,167237.0
2024-05-30 10:05:00,76.71,77.08,76.66,77.03,133265.0,76.4593,76.8281,76.4095,76.7783,133265.0
2024-05-30 10:10:00,77.02,77.22,76.54,76.72,207095.0,76.7683,76.9677,76.2899,76.4693,207095.0
2024-05-30 10:15:00,76.72,77.09,76.53,77.09,150441.0,76.4693,76.8381,76.2799,76.8381,150441.0
2024-05-30 10:20:00,77.11,77.37,77.02,77.19,204483.0,76.858,77.1172,76.7683,76.9378,204483.0
2024-05-30 10:25:00,77.19,77.44,77.16,77.26,161082.0,76.9378,77.1869,76.9078,77.0075,161082.0
2024-05-30 10:30:00,77.26,77.28,76.92,76.95,126965.0,77.0075,77.0275,76.6686,76.6985,126965.0
2024-05-30 10:35:00,76.95,77.14,76.56,76.58,125178.0,76.6985,76.8879,76.3098,76.3297,125178.0
2024-05-30 10:40:00,76.58,76.65,76.41,76.47,189146.0,76.3297,76.3995,76.1603,76.2201,189146.0
2024-05-30 10:45:00,76.47,77.11,76.41,76.92,172745.0,76.2201,76.858,76.1603,76.6686,172745.0
2024-05-30 10:50:00,76.92,77.06,76.73,76.84,62859.0,76.6686,76.8082,76.4793,76.5889,62859.0
2024-05-30 10:55:00,76.84,76.93,76.68,76.86,107213.0,76.5889,76.6786,76.4294,76.6088,107213.0
2024-05-30 11:00:00,76.86,76.87,76.35,76.36,73592.0,76.6088,76.6188,76.1005,76.1105,73592.0
2024-05-30 11:05:00,76.35,76.43,76.2,76.33,63114.0,76.1005,76.1802,75.951,76.0806,63114.0
2024-05-30 11:10:00,76.34,76.34,76.22,76.27,47802.0,76.0905,76.0905,75.9709,76.0208,47802.0
2024-05-30 11:15:00,76.28,76.53,76.25,76.53,43665.0,76.0307,76.2799,76.0008,76.2799,43665.0
2024-05-30 11:20:00,76.54,76.77,76.47,76.65,61744.0,76.2899,76.5191,76.2201,76.3995,61744.0
2024-05-30 11:25:00,76.64,76.78,76.56,76.57,73907.0,76.3895,76.5291,76.3098,76.3198,73907.0
2024-05-30 11:30:00,76.56,76.73,76.5,76.7,38792.0,76.3098,76.4793,76.25,76.4494,38792.0
2024-05-30 11:35:00,76.69,76.75,76.59,76.72,42922.0,76.4394,76.4992,76.3397,76.4693,42922.0
2024-05-30 11:40:00,76.73,76.81,76.59,76.62,88754.0,76.4793,76.559,76.3397,76.3696,88754.0
2024-05-30 11:45:00,76.61,76.78,76.6,76.65,68767.0,76.3596,76.5291,76.3497,76.3995,68767.0
2024-05-30 11:50:00,76.64,76.7,76.5,76.55,49527.0,76.3895,76.4494,76.25,76.2998,49527.0
2024-05-30 11:55:00,76.55,76.76,76.53,76.65,29889.0,76.2998,76.5092,76.2799,76.3995,29889.0
2024-05-30 12:00:00,76.64,76.93,76.64,76.9,56629.0,76.3895,76.6786,76.3895,76.6487,56629.0
2024-05-30 12:05:00,76.92,76.94,76.81,76.85,48430.0,76.6686,76.6886,76.559,76.5989,48430.0
2024-05-30 12:10:00,76.85,77.06,76.83,77.0,63943.0,76.5989,76.8082,76.5789,76.7484,63943.0
2024-05-30 12:15:00,76.98,77.28,76.98,77.23,85846.0,76.7284,77.0275,76.7284,76.9776,85846.0
2024-05-30 12:20:00,77.23,77.35,77.15,77.23,55666.0,76.9776,77.0972,76.8979,76.9776,55666.0
2024-05-30 12:25:00,77.25,77.25,77.06,77.06,45353.0,76.9976,76.9976,76.8082,76.8082,45353.0
2024-05-30 12:30:00,77.07,77.16,77.01,77.1,57678.0,76.8181,76.9078,76.7583,76.848,57678.0
2024-05-30 12:35:00,77.11,77.27,77.1,77.17,47270.0,76.858,77.0175,76.848,76.9178,47270.0
2024-05-30 12:40:00,77.14,77.16,77.07,77.09,37132.0,76.8879,76.9078,76.8181,76.8381,37132.0
2024-05-30 12:45:00,77.07,77.12,76.97,77.05,79939.0,76.8181,76.868,76.7185,76.7982,79939.0
2024-05-30 12:50:00,77.03,77.11,77.0,77.04,56936.0,76.7783,76.858,76.7484,76.7882,56936.0
2024-05-30 12:55:00,77.04,77.15,76.98,77.09,58648.0,76.7882,76.8979,76.7284,76.8381,58648.0
2024-05-30 13:00:00,77.1,77.23,76.98,77.12,74625.0,76.848,76.9776,76.7284,76.868,74625.0
2024-05-30 13:05:00,77.1,77.26,77.1,77.19,71346.0,76.848,77.0075,76.848,76.9378,71346.0
2024-05-30 13:10:00,77.19,77.35,77.14,77.24,77921.0,76.9378,77.0972,76.8879,76.9876,77921.0
2024-05-30 13:15:00,77.24,77.27,77.1,77.19,37105.0,76.9876,77.0175,76.848,76.9378,37105.0
2024-05-30 13:20:00,77.19,77.25,77.16,77.24,48037.0,76.9378,76.9976,76.9078,76.9876,48037.0
2024-05-30 13:25:00,77.21,77.25,77.01,77.1,76461.0,76.9577,76.9976,76.7583,76.848,76461.0
2024-05-30 13:30:00,77.09,77.28,77.08,77.24,49743.0,76.8381,77.0275,76.8281,76.9876,49743.0
2024-05-30 13:35:00,77.24,77.38,77.23,77.32,48827.0,76.9876,77.1271,76.9776,77.0673,48827.0
2024-05-30 13:40:00,77.32,77.38,77.31,77.34,39267.0,77.0673,77.1271,77.0574,77.0873,39267.0
2024-05-30 13:45:00,77.36,77.39,77.2,77.25,56125.0,77.1072,77.1371,76.9477,76.9976,56125.0
2024-05-30 13:50:00,77.25,77.27,77.11,77.13,42491.0,76.9976,77.0175,76.858,76.8779,42491.0
2024-05-30 13:55:00,77.13,77.25,77.07,77.25,42366.0,76.8779,76.9976,76.8181,76.9976,42366.0
2024-05-30 14:00:00,77.24,77.24,77.03,77.03,41418.0,76.9876,76.9876,76.7783,76.7783,41418.0
2024-05-30 14:05:00,77.02,77.1,77.01,77.04,31996.0,76.7683,76.848,76.7583,76.7882,31996.0
2024-05-30 14:10:00,77.05,77.05,76.93,77.0,56961.0,76.7982,76.7982,76.6786,76.7484,56961.0
2024-05-30 14:15:00,77.01,77.14,76.88,77.01,60149.0,76.7583,76.8879,76.6288,76.7583,60149.0
2024-05-30 14:20:00,77.01,77.08,76.77,76.83,53901.0,76.7583,76.8281,76.5191,76.5789,53901.0
2024-05-30 14:25:00,76.82,76.92,76.71,76.91,48955.0,76.569,76.6686,76.4593,76.6587,48955.0
2024-05-30 14:30:00,76.9,76.96,76.8,76.8,61090.0,76.6487,76.7085,76.549,76.549,61090.0
2024-05-30 14:35:00,76.81,76.83,76.73,76.76,61592.0,76.559,76.5789,76.4793,76.5092,61592.0
2024-05-30 14:40:00,76.76,76.86,76.7,76.78,56927.0,76.5092,76.6088,76.4494,76.5291,56927.0
2024-05-30 14:45:00,76.78,76.85,76.7,76.74,39437.0,76.5291,76.5989,76.4494,76.4892,39437.0
2024-05-30 14:50:00,76.75,76.94,76.72,76.9,72379.0,76.4992,76.6886,76.4693,76.6487,72379.0
2024-05-30 14:55:00,76.89,76.93,76.82,76.89,62028.0,76.6387,76.6786,76.569,76.6387,62028.0
2024-05-30 15:00:00,76.87,76.9,76.55,76.62,114339.0,76.6188,76.6487,76.2998,76.3696,114339.0
2024-05-30 15:05:00,76.62,76.73,76.62,76.69,104979.0,76.3696,76.4793,76.3696,76.4394,104979.0
2024-05-30 15:10:00,76.71,76.85,76.66,76.85,174648.0,76.4593,76.5989,76.4095,76.5989,174648.0
2024-05-30 15:15:00,76.87,76.91,76.73,76.88,78437.0,76.6188,76.6587,76.4793,76.6288,78437.0
2024-05-30 15:20:00,76.87,76.88,76.51,76.55,123824.0,76.6188,76.6288,76.26,76.2998,123824.0
2024-05-30 15:25:00,76.56,76.69,76.55,76.64,120144.0,76.3098,76.4394,76.2998,76.3895,120144.0
2024-05-30 15:30:00,76.64,76.68,76.32,76.36,105867.0,76.3895,76.4294,76.0706,76.1105,105867.0
2024-05-30 15:35:00,76.35,76.41,76.1,76.16,164527.0,76.1005,76.1603,75.8513,75.9111,164527.0
2024-05-30 15:40:00,76.16,76.29,76.11,76.26,152583.0,75.9111,76.0407,75.8613,76.0108,152583.0
2024-05-30 15:45:00,76.25,76.37,76.1,76.34,231432.0,76.0008,76.1204,75.8513,76.0905,231432.0
2024-05-30 15:50:00,76.32,77.38,76.32,77.36,589872.0,76.0706,77.1271,76.0706,77.1072,589872.0
2024-05-30 15:55:00,77.34,77.42,76.75,76.81,935593.0,77.0873,77.167,76.4992,76.559,935593.0
2024-05-31 09:30:00,76.28,76.47,71.12,72.3,2165578.0,76.0307,76.2201,70.8876,72.0637,2165578.0
2024-05-31 09:35:00,72.25,72.55,71.12,71.57,685335.0,72.0139,72.3129,70.8876,71.3361,685335.0
2024-05-31 09:40:00,71.55,72.09,71.21,71.67,815009.0,71.3162,71.8544,70.9773,71.4358,815009.0
2024-05-31 09:45:00,71.67,71.77,70.2,70.88,708590.0,71.4358,71.5355,69.9706,70.6484,708590.0
2024-05-31 09:50:00,70.87,70.98,69.44,69.86,692896.0,70.6384,70.748,69.2131,69.6317,692896.0
2024-05-31 09:55:00,69.86,70.11,69.4,69.42,440953.0,69.6317,69.8809,69.1732,69.1931,440953.0
2024-05-31 10:00:00,69.43,69.97,69.02,69.8,869847.0,69.2031,69.7413,68.7944,69.5719,869847.0
2024-05-31 10:05:00,69.83,70.29,69.37,70.14,408697.0,69.6018,70.0603,69.1433,69.9108,408697.0
2024-05-31 10:10:00,70.16,70.19,69.22,69.22,451545.0,69.9307,69.9606,68.9938,68.9938,451545.0
2024-05-31 10:15:00,69.25,69.29,68.68,68.68,726869.0,69.0237,69.0636,68.4556,68.4556,726869.0
2024-05-31 10:20:00,68.69,68.84,68.07,68.12,471356.0,68.4655,68.615,67.8476,67.8974,471356.0
2024-05-31 10:25:00,68.07,69.19,68.07,69.12,499202.0,67.8476,68.9639,67.8476,68.8941,499202.0
2024-05-31 10:30:00,69.1,69.1,68.52,68.64,593086.0,68.8742,68.8742,68.2961,68.4157,593086.0
2024-05-31 10:35:00,68.64,68.71,67.88,68.18,553434.0,68.4157,68.4855,67.6582,67.9572,553434.0
2024-05-31 10:40:00,68.17,68.4,67.97,68.11,269993.0,67.9472,68.1765,67.7479,67.8874,269993.0
2024-05-31 10:45:00,68.12,68.54,67.92,68.18,289316.0,67.8974,68.316,67.698,67.9572,289316.0
2024-05-31 10:50:00,68.19,68.47,68.07,68.29,224297.0,67.9672,68.2462,67.8476,68.0668,224297.0
2024-05-31 10:55:00,68.28,68.55,68.2,68.3,278332.0,68.0569,68.326,67.9771,68.0768,278332.0
2024-05-31 11:00:00,68.31,68.39,67.93,68.01,241254.0,68.0868,68.1665,67.708,67.7878,241254.0
2024-05-31 11:05:00,68.03,68.08,67.62,67.73,222207.0,67.8077,67.8575,67.399,67.5087,222207.0
2024-05-31 11:10:00,67.73,67.85,67.45,67.73,290341.0,67.5087,67.6283,67.2296,67.5087,290341.0
2024-05-31 11:15:00,67.73,68.0,67.72,67.86,176295.0,67.5087,67.7778,67.4987,67.6382,176295.0
2024-05-31 11:20:00,67.86,68.0,67.57,67.92,196943.0,67.6382,67.7778,67.3492,67.698,196943.0
2024-05-31 11:25:00,67.92,68.34,67.78,68.34,243391.0,67.698,68.1167,67.5585,68.1167,243391.0
2024-05-31 11:30:00,68.33,68.33,67.83,68.15,204492.0,68.1067,68.1067,67.6083,67.9273,204492.0
2024-05-31 11:35:00,68.15,68.85,68.14,68.42,398739.0,67.9273,68.625,67.9173,68.1964,398739.0
2024-05-31 11:40:00,68.42,68.67,68.18,68.2,269817.0,68.1964,68.4456,67.9572,67.9771,269817.0
2024-05-31 11:45:00,68.17,68.47,68.16,68.27,162681.0,67.9472,68.2462,67.9373,68.0469,162681.0
2024-05-31 11:50:00,68.28,68.35,67.85,67.88,174224.0,68.0569,68.1266,67.6283,67.6582,174224.0
2024-05-31 11:55:00,67.89,67.95,67.53,67.58,206863.0,67.6681,67.7279,67.3093,67.3592,206863.0
2024-05-31 12:00:00,67.58,67.73,67.26,67.52,190631.0,67.3592,67.5087,67.0402,67.2994,190631.0
2024-05-31 12:05:00,67.54,67.66,67.34,67.42,151570.0,67.3193,67.4389,67.1199,67.1997,151570.0
2024-05-31 12:10:00,67.43,67.55,67.3,67.52,136273.0,67.2096,67.3293,67.0801,67.2994,136273.0
2024-05-31 12:15:00,67.51,67.66,67.34,67.43,136709.0,67.2894,67.4389,67.1199,67.2096,136709.0
2024-05-31 12:20:00,67.42,67.57,67.26,67.55,174519.0,67.1997,67.3492,67.0402,67.3293,174519.0
2024-05-31 12:25:00,67.54,67.77,67.35,67.68,242903.0,67.3193,67.5485,67.1299,67.4588,242903.0
2024-05-31 12:30:00,67.69,67.78,67.37,67.38,108449.0,67.4688,67.5585,67.1498,67.1598,108449.0
2024-05-31 12:35:00,67.4,67.65,67.38,67.64,98141.0,67.1797,67.4289,67.1598,67.419,98141.0
2024-05-31 12:40:00,67.64,68.0,67.57,67.82,206771.0,67.419,67.7778,67.3492,67.5984,206771.0
2024-05-31 12:45:00,67.81,67.85,67.52,67.59,128763.0,67.5884,67.6283,67.2994,67.3691,128763.0
2024-05-31 12:50:00,67.58,67.66,67.45,67.5,105699.0,67.3592,67.4389,67.2296,67.2794,105699.0
2024-05-31 12:55:00,67.51,67.59,67.46,67.54,88820.0,67.2894,67.3691,67.2395,67.3193,88820.0
2024-05-31 13:00:00,67.54,67.73,67.49,67.58,117240.0,67.3193,67.5087,67.2694,67.3592,117240.0
2024-05-31 13:05:00,67.59,67.73,67.51,67.71,90766.0,67.3691,67.5087,67.2894,67.4887,90766.0
2024-05-31 13:10:00,67.71,67.73,67.6,67.68,79436.0,67.4887,67.5087,67.3791,67.4588,79436.0
2024-05-31 13:15:00,67.67,67.94,67.66,67.9,150294.0,67.4489,67.718,67.4389,67.6781,150294.0
2024-05-31 13:20:00,67.9,67.92,67.72,67.84,77846.0,67.6781,67.698,67.4987,67.6183,77846.0
2024-05-31 13:25:00,67.84,68.11,67.81,68.07,155890.0,67.6183,67.8874,67.5884,67.8476,155890.0
2024-05-31 13:30:00,68.08,68.24,67.6,67.62,162341.0,67.8575,68.017,67.3791,67.399,162341.0
2024-05-31 13:35:00,67.62,67.76,67.55,67.73,120767.0,67.399,67.5386,67.3293,67.5087,120767.0
2024-05-31 13:40:00,67.72,67.75,67.48,67.51,105996.0,67.4987,67.5286,67.2595,67.2894,105996.0
2024-05-31 13:45:00,67.51,67.58,67.39,67.48,182506.0,67.2894,67.3592,67.1698,67.2595,182506.0
2024-05-31 13:50:00,67.48,67.55,67.22,67.22,167883.0,67.2595,67.3293,67.0003,67.0003,167883.0
2024-05-31 13:55:00,67.23,67.35,67.06,67.09,151284.0,67.0103,67.1299,66.8409,66.8708,151284.0
2024-05-31 14:00:00,67.1,67.23,67.06,67.15,116551.0,66.8807,67.0103,66.8409,66.9306,116551.0
2024-05-31 14:05:00,67.15,67.4,67.07,67.09,206970.0,66.9306,67.1797,66.8508,66.8708,206970.0
2024-05-31 14:10:00,67.08,67.43,67.07,67.28,113868.0,66.8608,67.2096,66.8508,67.0601,113868.0
2024-05-31 14:15:00,67.27,67.5,67.25,67.48,146043.0,67.0502,67.2794,67.0302,67.2595,146043.0
2024-05-31 14:20:00,67.49,67.62,67.42,67.62,153547.0,67.2694,67.399,67.1997,67.399,153547.0
2024-05-31 14:25:00,67.61,67.62,67.42,67.5,128272.0,67.3891,67.399,67.1997,67.2794,128272.0
2024-05-31 14:30:00,67.5,67.62,67.5,67.58,148603.0,67.2794,67.399,67.2794,67.3592,148603.0
2024-05-31 14:35:00,67.58,67.89,67.58,67.88,192421.0,67.3592,67.6681,67.3592,67.6582,192421.0
2024-05-31 14:40:00,67.87,68.49,67.87,68.48,257269.0,67.6482,68.2662,67.6482,68.2562,257269.0
2024-05-31 14:45:00,68.48,68.77,68.24,68.25,254216.0,68.2562,68.5453,68.017,68.027,254216.0
2024-05-31 14:50:00,68.25,68.3,68.08,68.13,143835.0,68.027,68.0768,67.8575,67.9074,143835.0
2024-05-31 14:55:00,68.14,68.23,67.94,68.02,201463.0,67.9173,68.007,67.718,67.7977,201463.0
2024-05-31 15:00:00,68.0,68.08,67.88,68.05,149720.0,67.7778,67.8575,67.6582,67.8276,149720.0
2024-05-31 15:05:00,68.05,68.69,68.05,68.68,224568.0,67.8276,68.4655,67.8276,68.4556,224568.0
2024-05-31 15:10:00,68.68,69.08,68.65,69.03,380482.0,68.4556,68.8543,68.4257,68.8044,380482.0
2024-05-31 15:15:00,69.04,69.07,68.89,69.0,304693.0,68.8144,68.8443,68.6649,68.7745,304693.0
2024-05-31 15:20:00,68.99,69.14,68.85,69.01,413815.0,68.7645,68.9141,68.625,68.7845,413815.0
2024-05-31 15:25:00,69.02,69.07,68.91,68.94,396063.0,68.7944,68.8443,68.6848,68.7147,396063.0
2024-05-31 15:30:00,68.93,69.41,68.92,69.32,449923.0,68.7047,69.1832,68.6948,69.0935,449923.0
2024-05-31 15:35:00,69.31,69.59,69.31,69.34,347818.0,69.0835,69.3626,69.0835,69.1134,347818.0
2024-05-31 15:40:00,69.32,69.69,69.32,69.61,364943.0,69.0935,69.4623,69.0935,69.3825,364943.0
2024-05-31 15:45:00,69.61,69.77,69.44,69.65,535228.0,69.3825,69.542,69.2131,69.4224,535228.0
2024-05-31 15:50:00,69.65,69.67,68.21,68.23,753161.0,69.4224,69.4423,67.9871,68.007,753161.0
2024-05-31 15:55:00,68.23,68.86,68.06,68.83,1517911.0,68.007,68.635,67.8376,68.6051,1517911.0
2024-06-03 09:30:00,70.19,70.62,69.52,69.95,645890.0,69.9606,70.3892,69.2928,69.7214,645890.0
2024-06-03 09:35:00,69.97,70.92,69.22,70.79,382130.0,69.7413,70.6882,68.9938,70.5587,382130.0
2024-06-03 09:40:00,70.81,71.16,70.0,70.06,267527.0,70.5786,70.9275,69.7712,69.8311,267527.0
2024-06-03 09:45:00,70.04,70.6,70.01,70.53,234966.0,69.8111,70.3693,69.7812,70.2995,234966.0
2024-06-03 09:50:00,70.55,70.86,70.38,70.49,411692.0,70.3194,70.6284,70.15,70.2596,411692.0
2024-06-03 09:55:00,70.49,70.86,70.22,70.43,166551.0,70.2596,70.6284,69.9905,70.1998,166551.0
2024-06-03 10:00:00,70.4,70.88,70.36,70.39,141597.0,70.1699,70.6484,70.1301,70.16,141597.0
2024-06-03 10:05:00,70.35,70.57,69.83,70.01,301822.0,70.1201,70.3394,69.6018,69.7812,301822.0
2024-06-03 10:10:00,70.01,70.95,69.97,70.88,284289.0,69.7812,70.7181,69.7413,70.6484,284289.0
2024-06-03 10:15:00,70.91,70.95,70.28,70.29,99370.0,70.6783,70.7181,70.0503,70.0603,99370.0
2024-06-03 10:20:00,70.32,70.32,69.77,70.23,190547.0,70.0902,70.0902,69.542,70.0005,190547.0
2024-06-03 10:25:00,70.27,70.4,70.06,70.07,77900.0,70.0404,70.1699,69.8311,69.841,77900.0
2024-06-03 10:30:00,70.1,70.15,69.74,69.74,102608.0,69.8709,69.9208,69.5121,69.5121,102608.0
2024-06-03 10:35:00,69.73,69.78,69.01,69.16,164957.0,69.5021,69.552,68.7845,68.934,164957.0
2024-06-03 10:40:00,69.17,69.21,68.52,68.57,157504.0,68.944,68.9838,68.2961,68.3459,157504.0
2024-06-03 10:45:00,68.57,68.93,68.42,68.43,163067.0,68.3459,68.7047,68.1964,68.2064,163067.0
2024-06-03 10:50:00,68.44,68.44,67.9,67.92,126167.0,68.2163,68.2163,67.6781,67.698,126167.0
2024-06-03 10:55:00,67.92,68.1,67.67,67.97,168721.0,67.698,67.8775,67.4489,67.7479,168721.0
2024-06-03 11:00:00,68.01,68.08,67.72,68.03,88674.0,67.7878,67.8575,67.4987,67.8077,88674.0
2024-06-03 11:05:00,68.02,68.02,67.78,67.92,75859.0,67.7977,67.7977,67.5585,67.698,75859.0
2024-06-03 11:10:00,67.92,68.01,67.7,67.71,67701.0,67.698,67.7878,67.4788,67.4887,67701.0
2024-06-03 11:15:00,67.71,68.0,67.62,67.9,82550.0,67.4887,67.7778,67.399,67.6781,82550.0
2024-06-03 11:20:00,67.91,68.21,67.89,68.04,68968.0,67.6881,67.9871,67.6681,67.8177,68968.0
2024-06-03 11:25:00,68.04,68.25,67.98,68.01,68687.0,67.8177,68.027,67.7578,67.7878,68687.0
2024-06-03 11:30:00,68.01,68.15,67.99,68.01,54823.0,67.7878,67.9273,67.7678,67.7878,54823.0
2024-06-03 11:35:00,67.98,68.42,67.92,68.12,56570.0,67.7578,68.1964,67.698,67.8974,56570.0
2024-06-03 11:40:00,68.12,68.19,67.95,68.04,44898.0,67.8974,67.9672,67.7279,67.8177,44898.0
2024-06-03 11:45:00,68.03,68.07,67.88,68.03,62113.0,67.8077,67.8476,67.6582,67.8077,62113.0
2024-06-03 11:50:00,68.01,68.23,67.91,68.05,45451.0,67.7878,68.007,67.6881,67.8276,45451.0
2024-06-03 11:55:00,68.05,68.13,67.91,67.96,50476.0,67.8276,67.9074,67.6881,67.7379,50476.0
2024-06-03 12:00:00,67.94,68.09,67.64,67.72,63691.0,67.718,67.8675,67.419,67.4987,63691.0
2024-06-03 12:05:00,67.73,67.77,67.64,67.72,57633.0,67.5087,67.5485,67.419,67.4987,57633.0
2024-06-03 12:10:00,67.74,67.79,67.37,67.4,72092.0,67.5186,67.5685,67.1498,67.1797,72092.0
2024-06-03 12:15:00,67.4,67.56,67.3,67.33,74334.0,67.1797,67.3392,67.0801,67.11,74334.0
2024-06-03 12:20:00,67.34,67.48,67.26,67.3,80918.0,67.1199,67.2595,67.0402,67.0801,80918.0
2024-06-03 12:25:00,67.28,67.43,67.21,67.23,73932.0,67.0601,67.2096,66.9904,67.0103,73932.0
2024-06-03 12:30:00,67.22,67.35,67.11,67.17,75802.0,67.0003,67.1299,66.8907,66.9505,75802.0
2024-06-03 12:35:00,67.18,67.41,67.1,67.41,81020.0,66.9605,67.1897,66.8807,67.1897,81020.0
2024-06-03 12:40:00,67.4,67.47,67.33,67.36,44682.0,67.1797,67.2495,67.11,67.1399,44682.0
2024-06-03 12:45:00,67.36,67.5,67.33,67.39,79750.0,67.1399,67.2794,67.11,67.1698,79750.0
2024-06-03 12:50:00,67.38,67.38,67.12,67.23,76122.0,67.1598,67.1598,66.9007,67.0103,76122.0
2024-06-03 12:55:00,67.26,67.33,67.22,67.29,73728.0,67.0402,67.11,67.0003,67.0701,73728.0
2024-06-03 13:00:00,67.29,67.42,67.18,67.4,45408.0,67.0701,67.1997,66.9605,67.1797,45408.0
2024-06-03 13:05:00,67.38,67.43,67.19,67.23,56004.0,67.1598,67.2096,66.9704,67.0103,56004.0
2024-06-03 13:10:00,67.22,67.32,67.11,67.31,81834.0,67.0003,67.1,66.8907,67.09,81834.0
2024-06-03 13:15:00,67.31,67.46,67.27,67.34,77078.0,67.09,67.2395,67.0502,67.1199,77078.0
2024-06-03 13:20:00,67.35,67.61,67.32,67.59,46095.0,67.1299,67.3891,67.1,67.3691,46095.0
2024-06-03 13:25:00,67.59,67.73,67.51,67.72,63277.0,67.3691,67.5087,67.2894,67.4987,63277.0
2024-06-03 13:30:00,67.73,67.94,67.73,67.83,70625.0,67.5087,67.718,67.5087,67.6083,70625.0
2024-06-03 13:35:00,67.83,67.98,67.76,67.97,61823.0,67.6083,67.7578,67.5386,67.7479,61823.0
2024-06-03 13:40:00,67.96,68.16,67.93,68.13,60683.0,67.7379,67.9373,67.708,67.9074,60683.0
2024-06-03 13:45:00,68.14,68.22,68.1,68.13,62377.0,67.9173,67.9971,67.8775,67.9074,62377.0
2024-06-03 13:50:00,68.13,68.24,68.03,68.22,38066.0,67.9074,68.017,67.8077,67.9971,38066.0
2024-06-03 13:55:00,68.21,68.23,68.11,68.2,43108.0,67.9871,68.007,67.8874,67.9771,43108.0
2024-06-03 14:00:00,68.22,68.41,68.22,68.41,64844.0,67.9971,68.1864,67.9971,68.1864,64844.0
2024-06-03 14:05:00,68.41,68.69,68.39,68.69,114113.0,68.1864,68.4655,68.1665,68.4655,114113.0
2024-06-03 14:10:00,68.7,68.77,68.44,68.45,83072.0,68.4755,68.5453,68.2163,68.2263,83072.0
2024-06-03 14:15:00,68.45,68.64,68.45,68.56,57929.0,68.2263,68.4157,68.2263,68.336,57929.0
2024-06-03 14:20:00,68.55,68.78,68.5,68.63,80043.0,68.326,68.5552,68.2761,68.4057,80043.0
2024-06-03 14:25:00,68.63,68.67,68.4,68.4,35181.0,68.4057,68.4456,68.1765,68.1765,35181.0
2024-06-03 14:30:00,68.4,68.61,68.4,68.56,53395.0,68.1765,68.3858,68.1765,68.336,53395.0
2024-06-03 14:35:00,68.56,68.63,68.51,68.63,38359.0,68.336,68.4057,68.2861,68.4057,38359.0
2024-06-03 14:40:00,68.63,68.69,68.59,68.61,61965.0,68.4057,68.4655,68.3659,68.3858,61965.0
2024-06-03 14:45:00,68.61,68.78,68.54,68.66,61289.0,68.3858,68.5552,68.316,68.4356,61289.0
2024-06-03 14:50:00,68.66,68.66,68.41,68.41,35228.0,68.4356,68.4356,68.1864,68.1864,35228.0
2024-06-03 14:55:00,68.41,68.45,68.35,68.45,61721.0,68.1864,68.2263,68.1266,68.2263,61721.0
2024-06-03 15:00:00,68.44,68.45,68.28,68.32,68626.0,68.2163,68.2263,68.0569,68.0967,68626.0
2024-06-03 15:05:00,68.32,68.35,68.07,68.1,53442.0,68.0967,68.1266,67.8476,67.8775,53442.0
2024-06-03 15:10:00,68.09,68.15,68.01,68.06,86097.0,67.8675,67.9273,67.7878,67.8376,86097.0
2024-06-03 15:15:00,68.06,68.1,67.89,67.89,64827.0,67.8376,67.8775,67.6681,67.6681,64827.0
2024-06-03 15:20:00,67.9,68.11,67.87,67.94,65687.0,67.6781,67.8874,67.6482,67.718,65687.0
2024-06-03 15:25:00,67.94,68.0,67.84,67.89,79571.0,67.718,67.7778,67.6183,67.6681,79571.0
2024-06-03 15:30:00,67.89,67.93,67.64,67.79,178982.0,67.6681,67.708,67.419,67.5685,178982.0
2024-06-03 15:35:00,67.79,67.79,67.46,67.59,177403.0,67.5685,67.5685,67.2395,67.3691,177403.0
2024-06-03 15:40:00,67.59,67.74,67.45,67.66,195349.0,67.3691,67.5186,67.2296,67.4389,195349.0
2024-06-03 15:45:00,67.65,67.93,67.62,67.8,147631.0,67.4289,67.708,67.399,67.5784,147631.0
2024-06-03 15:50:00,67.8,68.14,67.71,68.13,247675.0,67.5784,67.9173,67.4887,67.9074,247675.0
2024-06-03 15:55:00,68.13,68.31,67.98,68.2,550108.0,67.9074,68.0868,67.7578,67.9771,550108.0
2024-06-04 09:30:00,67.69,67.77,66.2,66.53,736147.0,67.4688,67.5485,65.9837,66.3126,736147.0
2024-06-04 09:35:00,66.52,67.28,66.49,67.22,149310.0,66.3026,67.0601,66.2727,67.0003,149310.0
2024-06-04 09:40:00,67.22,67.22,66.7,66.81,162965.0,67.0003,67.0003,66.482,66.5917,162965.0
2024-06-04 09:45:00,66.8,67.19,66.73,66.78,146544.0,66.5817,66.9704,66.5119,66.5618,146544.0
2024-06-04 09:50:00,66.78,67.13,66.76,67.01,88801.0,66.5618,66.9106,66.5418,66.791,88801.0
2024-06-04 09:55:00,67.03,67.48,66.99,67.11,93861.0,66.811,67.2595,66.7711,66.8907,93861.0
2024-06-04 10:00:00,67.13,67.5,67.08,67.18,68104.0,66.9106,67.2794,66.8608,66.9605,68104.0
2024-06-04 10:05:00,67.23,67.23,66.72,66.75,79367.0,67.0103,67.0103,66.502,66.5319,79367.0
2024-06-04 10:10:00,66.72,66.82,66.33,66.42,89355.0,66.502,66.6016,66.1132,66.2029,89355.0
2024-06-04 10:15:00,66.4,66.74,66.29,66.73,57685.0,66.183,66.5219,66.0734,66.5119,57685.0
2024-06-04 10:20:00,66.71,66.77,66.25,66.42,90701.0,66.492,66.5518,66.0335,66.2029,90701.0
2024-06-04 10:25:00,66.44,66.91,66.44,66.75,59517.0,66.2229,66.6913,66.2229,66.5319,59517.0
2024-06-04 10:30:00,66.73,66.83,66.6,66.67,100640.0,66.5119,66.6116,66.3824,66.4521,100640.0
2024-06-04 10:35:00,66.67,66.68,66.51,66.65,43557.0,66.4521,66.4621,66.2927,66.4322,43557.0
2024-06-04 10:40:00,66.66,66.82,66.61,66.78,34459.0,66.4422,66.6016,66.3923,66.5618,34459.0
2024-06-04 10:45:00,66.8,66.88,66.69,66.82,45056.0,66.5817,66.6614,66.4721,66.6016,45056.0
2024-06-04 10:50:00,66.81,66.87,66.66,66.7,44255.0,66.5917,66.6515,66.4422,66.482,44255.0
2024-06-04 10:55:00,66.69,66.74,66.45,66.57,35630.0,66.4721,66.5219,66.2328,66.3525,35630.0
2024-06-04 11:00:00,66.54,66.69,66.51,66.64,35942.0,66.3226,66.4721,66.2927,66.4222,35942.0
2024-06-04 11:05:00,66.64,66.68,66.44,66.51,58761.0,66.4222,66.4621,66.2229,66.2927,58761.0
2024-06-04 11:10:00,66.54,66.79,66.53,66.56,29138.0,66.3226,66.5717,66.3126,66.3425,29138.0
2024-06-04 11:15:00,66.56,66.75,66.55,66.7,29654.0,66.3425,66.5319,66.3325,66.482,29654.0
2024-06-04 11:20:00,66.68,66.79,66.52,66.54,30807.0,66.4621,66.5717,66.3026,66.3226,30807.0
2024-06-04 11:25:00,66.54,66.6,66.34,66.37,37869.0,66.3226,66.3824,66.1232,66.1531,37869.0
2024-06-04 11:30:00,66.37,66.44,66.28,66.33,40621.0,66.1531,66.2229,66.0634,66.1132,40621.0
2024-06-04 11:35:00,66.34,66.38,66.25,66.27,43577.0,66.1232,66.1631,66.0335,66.0534,43577.0
2024-06-04 11:40:00,66.29,66.36,66.21,66.21,68945.0,66.0734,66.1431,65.9936,65.9936,68945.0
2024-06-04 11:45:00,66.24,66.36,66.23,66.34,44728.0,66.0235,66.1431,66.0136,66.1232,44728.0
2024-06-04 11:50:00,66.36,66.44,66.32,66.42,30412.0,66.1431,66.2229,66.1033,66.2029,30412.0
2024-06-04 11:55:00,66.42,66.44,66.25,66.3,61325.0,66.2029,66.2229,66.0335,66.0833,61325.0
2024-06-04 12:00:00,66.31,66.37,66.23,66.31,130514.0,66.0933,66.1531,66.0136,66.0933,130514.0
2024-06-04 12:05:00,66.3,66.35,66.1,66.15,131264.0,66.0833,66.1332,65.884,65.9338,131264.0
2024-06-04 12:10:00,66.13,66.32,66.1,66.28,225613.0,65.9139,66.1033,65.884,66.0634,225613.0
2024-06-04 12:15:00,66.27,66.32,66.13,66.13,34906.0,66.0534,66.1033,65.9139,65.9139,34906.0
2024-06-04 12:20:00,66.14,66.31,66.13,66.25,105190.0,65.9239,66.0933,65.9139,66.0335,105190.0
2024-06-04 12:25:00,66.28,66.49,66.25,66.46,63214.0,66.0634,66.2727,66.0335,66.2428,63214.0
2024-06-04 12:30:00,66.46,66.53,66.31,66.52,80871.0,66.2428,66.3126,66.0933,66.3026,80871.0
2024-06-04 12:35:00,66.52,66.63,66.4,66.48,63596.0,66.3026,66.4123,66.183,66.2628,63596.0
2024-06-04 12:40:00,66.47,66.86,66.42,66.78,68015.0,66.2528,66.6415,66.2029,66.5618,68015.0
2024-06-04 12:45:00,66.77,66.93,66.76,66.78,39507.0,66.5518,66.7113,66.5418,66.5618,39507.0
2024-06-04 12:50:00,66.78,66.78,66.51,66.6,34244.0,66.5618,66.5618,66.2927,66.3824,34244.0
2024-06-04 12:55:00,66.63,66.67,66.53,66.57,28690.0,66.4123,66.4521,66.3126,66.3525,28690.0
2024-06-04 13:00:00,66.56,66.62,66.44,66.55,19757.0,66.3425,66.4023,66.2229,66.3325,19757.0
2024-06-04 13:05:00,66.55,66.55,66.34,66.35,31768.0,66.3325,66.3325,66.1232,66.1332,31768.0
2024-06-04 13:10:00,66.37,66.57,66.37,66.54,51444.0,66.1531,66.3525,66.1531,66.3226,51444.0
2024-06-04 13:15:00,66.54,66.63,66.5,66.63,30019.0,66.3226,66.4123,66.2827,66.4123,30019.0
2024-06-04 13:20:00,66.62,66.66,66.4,66.4,32834.0,66.4023,66.4422,66.183,66.183,32834.0
2024-06-04 13:25:00,66.4,66.49,66.3,66.46,25191.0,66.183,66.2727,66.0833,66.2428,25191.0
2024-06-04 13:30:00,66.48,66.5,66.31,66.35,32008.0,66.2628,66.2827,66.0933,66.1332,32008.0
2024-06-04 13:35:00,66.36,66.42,66.29,66.41,23438.0,66.1431,66.2029,66.0734,66.193,23438.0
2024-06-04 13:40:00,66.44,66.45,66.34,66.36,18051.0,66.2229,66.2328,66.1232,66.1431,18051.0
2024-06-04 13:45:00,66.35,66.44,66.34,66.39,20410.0,66.1332,66.2229,66.1232,66.173,20410.0
2024-06-04 13:50:00,66.39,66.48,66.36,66.46,24504.0,66.173,66.2628,66.1431,66.2428,24504.0
2024-06-04 13:55:00,66.46,66.52,66.35,66.41,36417.0,66.2428,66.3026,66.1332,66.193,36417.0
2024-06-04 14:00:00,66.4,66.64,66.4,66.63,42133.0,66.183,66.4222,66.183,66.4123,42133.0
2024-06-04 14:05:00,66.64,66.73,66.61,66.7,35255.0,66.4222,66.5119,66.3923,66.482,35255.0
2024-06-04 14:10:00,66.7,66.85,66.67,66.79,41001.0,66.482,66.6315,66.4521,66.5717,41001.0
2024-06-04 14:15:00,66.81,67.04,66.81,66.92,49982.0,66.5917,66.8209,66.5917,66.7013,49982.0
2024-06-04 14:20:00,66.92,67.18,66.89,67.09,72774.0,66.7013,66.9605,66.6714,66.8708,72774.0
2024-06-04 14:25:00,67.09,67.23,66.93,67.2,35891.0,66.8708,67.0103,66.7113,66.9804,35891.0
2024-06-04 14:30:00,67.19,67.24,67.07,67.13,36195.0,66.9704,67.0203,66.8508,66.9106,36195.0
2024-06-04 14:35:00,67.13,67.21,67.13,67.16,27693.0,66.9106,66.9904,66.9106,66.9405,27693.0
2024-06-04 14:40:00,67.15,67.27,67.12,67.21,46021.0,66.9306,67.0502,66.9007,66.9904,46021.0
2024-06-04 14:45:00,67.21,67.29,67.19,67.24,63906.0,66.9904,67.0701,66.9704,67.0203,63906.0
2024-06-04 14:50:00,67.25,67.28,67.06,67.08,31692.0,67.0302,67.0601,66.8409,66.8608,31692.0
2024-06-04 14:55:00,67.09,67.16,66.87,66.9,43763.0,66.8708,66.9405,66.6515,66.6814,43763.0
2024-06-04 15:00:00,66.88,66.88,66.53,66.56,46167.0,66.6614,66.6614,66.3126,66.3425,46167.0
2024-06-04 15:05:00,66.53,66.65,66.49,66.57,50063.0,66.3126,66.4322,66.2727,66.3525,50063.0
2024-06-04 15:10:00,66.58,66.66,66.5,66.51,38340.0,66.3624,66.4422,66.2827,66.2927,38340.0
2024-06-04 15:15:00,66.51,66.58,66.46,66.53,56386.0,66.2927,66.3624,66.2428,66.3126,56386.0
2024-06-04 15:20:00,66.53,66.61,66.47,66.55,50165.0,66.3126,66.3923,66.2528,66.3325,50165.0
2024-06-04 15:25:00,66.55,66.61,66.5,66.53,58800.0,66.3325,66.3923,66.2827,66.3126,58800.0
2024-06-04 15:30:00,66.52,66.55,66.41,66.42,64671.0,66.3026,66.3325,66.193,66.2029,64671.0
2024-06-04 15:35:00,66.41,66.46,66.27,66.46,71188.0,66.193,66.2428,66.0534,66.2428,71188.0
2024-06-04 15:40:00,66.47,66.7,66.44,66.64,82109.0,66.2528,66.482,66.2229,66.4222,82109.0
2024-06-04 15:45:00,66.66,66.7,66.49,66.52,83754.0,66.4422,66.482,66.2727,66.3026,83754.0
2024-06-04 15:50:00,66.52,66.65,66.47,66.58,134165.0,66.3026,66.4322,66.2528,66.3624,134165.0
2024-06-04 15:55:00,66.6,66.63,66.33,66.37,468815.0,66.3824,66.4123,66.1132,66.1531,468815.0
2024-06-05 09:30:00,67.45,67.53,67.02,67.26,216943.0,67.2296,67.3093,66.801,67.0402,216943.0
2024-06-05 09:35:00,67.34,67.84,67.18,67.72,154752.0,67.1199,67.6183,66.9605,67.4987,154752.0
2024-06-05 09:40:00,67.68,68.17,67.67,68.14,190199.0,67.4588,67.9472,67.4489,67.9173,190199.0
2024-06-05 09:45:00,68.12,68.85,68.06,68.8,250287.0,67.8974,68.625,67.8376,68.5752,250287.0
2024-06-05 09:50:00,68.79,68.85,68.35,68.43,205243.0,68.5652,68.625,68.1266,68.2064,205243.0
2024-06-05 09:55:00,68.44,68.52,68.15,68.5,147012.0,68.2163,68.2961,67.9273,68.2761,147012.0
2024-06-05 10:00:00,68.48,69.25,68.28,69.1,313453.0,68.2562,69.0237,68.0569,68.8742,313453.0
2024-06-05 10:05:00,69.1,69.3,68.74,68.78,282635.0,68.8742,69.0735,68.5154,68.5552,282635.0
2024-06-05 10:10:00,68.75,68.98,68.7,68.91,107530.0,68.5253,68.7546,68.4755,68.6848,107530.0
2024-06-05 10:15:00,68.9,69.14,68.85,68.99,149686.0,68.6748,68.9141,68.625,68.7645,149686.0
2024-06-05 10:20:00,69.0,69.37,68.99,69.27,114537.0,68.7745,69.1433,68.7645,69.0436,114537.0
2024-06-05 10:25:00,69.26,69.51,69.21,69.47,113690.0,69.0337,69.2828,68.9838,69.243,113690.0
2024-06-05 10:30:00,69.49,69.7,69.49,69.64,140554.0,69.2629,69.4722,69.2629,69.4124,140554.0
2024-06-05 10:35:00,69.64,69.66,69.23,69.24,121683.0,69.4124,69.4324,69.0038,69.0137,121683.0
2024-06-05 10:40:00,69.28,69.36,69.06,69.07,107430.0,69.0536,69.1333,68.8343,68.8443,107430.0
2024-06-05 10:45:00,69.08,69.13,68.9,68.96,68070.0,68.8543,68.9041,68.6748,68.7346,68070.0
2024-06-05 10:50:00,68.98,69.05,68.85,68.95,82438.0,68.7546,68.8244,68.625,68.7247,82438.0
2024-06-05 10:55:00,68.94,68.94,68.73,68.81,73577.0,68.7147,68.7147,68.5054,68.5851,73577.0
2024-06-05 11:00:00,68.82,69.02,68.8,69.02,66131.0,68.5951,68.7944,68.5752,68.7944,66131.0
2024-06-05 11:05:00,69.0,69.06,68.86,68.88,71372.0,68.7745,68.8343,68.635,68.6549,71372.0
2024-06-05 11:10:00,68.86,69.08,68.85,69.07,56535.0,68.635,68.8543,68.625,68.8443,56535.0
2024-06-05 11:15:00,69.06,69.17,68.95,68.98,60796.0,68.8343,68.944,68.7247,68.7546,60796.0
2024-06-05 11:20:00,68.99,69.35,68.97,69.16,90957.0,68.7645,69.1234,68.7446,68.934,90957.0
2024-06-05 11:25:00,69.17,69.17,68.86,68.92,39900.0,68.944,68.944,68.635,68.6948,39900.0
2024-06-05 11:30:00,68.92,69.18,68.92,69.14,40978.0,68.6948,68.9539,68.6948,68.9141,40978.0
2024-06-05 11:35:00,69.14,69.16,69.06,69.14,34595.0,68.9141,68.934,68.8343,68.9141,34595.0
2024-06-05 11:40:00,69.13,69.14,69.07,69.12,38719.0,68.9041,68.9141,68.8443,68.8941,38719.0
2024-06-05 11:45:00,69.13,69.13,68.96,68.98,26364.0,68.9041,68.9041,68.7346,68.7546,26364.0
2024-06-05 11:50:00,68.99,69.09,68.95,68.97,52337.0,68.7645,68.8642,68.7247,68.7446,52337.0
2024-06-05 11:55:00,68.96,69.07,68.92,69.02,43176.0,68.7346,68.8443,68.6948,68.7944,43176.0
2024-06-05 12:00:00,69.0,69.23,68.94,69.22,52349.0,68.7745,69.0038,68.7147,68.9938,52349.0
2024-06-05 12:05:00,69.23,69.23,69.11,69.17,29214.0,69.0038,69.0038,68.8842,68.944,29214.0
2024-06-05 12:10:00,69.17,69.3,69.17,69.18,42175.0,68.944,69.0735,68.944,68.9539,42175.0
2024-06-05 12:15:00,69.18,69.3,69.14,69.27,42380.0,68.9539,69.0735,68.9141,69.0436,42380.0
2024-06-05 12:20:00,69.26,69.28,69.07,69.09,60943.0,69.0337,69.0536,68.8443,68.8642,60943.0
2024-06-05 12:25:00,69.08,69.09,68.97,68.97,52705.0,68.8543,68.8642,68.7446,68.7446,52705.0
2024-06-05 12:30:00,68.97,69.05,68.86,69.02,61786.0,68.7446,68.8244,68.635,68.7944,61786.0
2024-06-05 12:35:00,69.02,69.15,69.0,69.15,35928.0,68.7944,68.924,68.7745,68.924,35928.0
2024-06-05 12:40:00,69.16,69.16,69.02,69.06,43292.0,68.934,68.934,68.7944,68.8343,43292.0
2024-06-05 12:45:00,69.07,69.11,69.01,69.07,34222.0,68.8443,68.8842,68.7845,68.8443,34222.0
2024-06-05 12:50:00,69.08,69.23,69.08,69.14,37587.0,68.8543,69.0038,68.8543,68.9141,37587.0
2024-06-05 12:55:00,69.15,69.22,69.12,69.2,31117.0,68.924,68.9938,68.8941,68.9739,31117.0
2024-06-05 13:00:00,69.2,69.2,69.07,69.12,44856.0,68.9739,68.9739,68.8443,68.8941,44856.0
2024-06-05 13:05:00,69.11,69.36,69.09,69.27,65437.0,68.8842,69.1333,68.8642,69.0436,65437.0
2024-06-05 13:10:00,69.28,69.34,69.23,69.26,39663.0,69.0536,69.1134,69.0038,69.0337,39663.0
2024-06-05 13:15:00,69.26,69.36,69.11,69.12,66972.0,69.0337,69.1333,68.8842,68.8941,66972.0
2024-06-05 13:20:00,69.13,69.15,68.92,68.95,49600.0,68.9041,68.924,68.6948,68.7247,49600.0
2024-06-05 13:25:00,68.94,69.01,68.9,68.98,33196.0,68.7147,68.7845,68.6748,68.7546,33196.0
2024-06-05 13:30:00,68.99,69.06,68.96,68.99,50673.0,68.7645,68.8343,68.7346,68.7645,50673.0
2024-06-05 13:35:00,68.98,69.15,68.97,69.02,46149.0,68.7546,68.924,68.7446,68.7944,46149.0
2024-06-05 13:40:00,69.01,69.09,68.94,69.01,70045.0,68.7845,68.8642,68.7147,68.7845,70045.0
2024-06-05 13:45:00,69.01,69.18,68.92,69.17,62581.0,68.7845,68.9539,68.6948,68.944,62581.0
2024-06-05 13:50:00,69.17,69.29,69.09,69.29,54673.0,68.944,69.0636,68.8642,69.0636,54673.0
2024-06-05 13:55:00,69.28,69.4,69.24,69.36,39678.0,69.0536,69.1732,69.0137,69.1333,39678.0
2024-06-05 14:00:00,69.35,69.35,69.18,69.25,27884.0,69.1234,69.1234,68.9539,69.0237,27884.0
2024-06-05 14:05:00,69.23,69.23,69.1,69.1,33931.0,69.0038,69.0038,68.8742,68.8742,33931.0
2024-06-05 14:10:00,69.11,69.16,69.04,69.06,25287.0,68.8842,68.934,68.8144,68.8343,25287.0
2024-06-05 14:15:00,69.05,69.28,69.03,69.28,44495.0,68.8244,69.0536,68.8044,69.0536,44495.0
2024-06-05 14:20:00,69.28,69.3,69.22,69.28,40705.0,69.0536,69.0735,68.9938,69.0536,40705.0
2024-06-05 14:25:00,69.29,69.55,69.27,69.54,80961.0,69.0636,69.3227,69.0436,69.3128,80961.0
2024-06-05 14:30:00,69.54,69.63,69.49,69.54,116999.0,69.3128,69.4025,69.2629,69.3128,116999.0
2024-06-05 14:35:00,69.55,69.7,69.54,69.62,80242.0,69.3227,69.4722,69.3128,69.3925,80242.0
2024-06-05 14:40:00,69.62,69.68,69.54,69.63,54375.0,69.3925,69.4523,69.3128,69.4025,54375.0
2024-06-05 14:45:00,69.63,69.65,69.55,69.6,29376.0,69.4025,69.4224,69.3227,69.3726,29376.0
2024-06-05 14:50:00,69.6,69.72,69.59,69.67,42860.0,69.3726,69.4922,69.3626,69.4423,42860.0
2024-06-05 14:55:00,69.68,69.76,69.68,69.73,43584.0,69.4523,69.532,69.4523,69.5021,43584.0
2024-06-05 15:00:00,69.73,69.73,69.61,69.69,70130.0,69.5021,69.5021,69.3825,69.4623,70130.0
2024-06-05 15:05:00,69.69,69.76,69.68,69.7,49272.0,69.4623,69.532,69.4523,69.4722,49272.0
2024-06-05 15:10:00,69.7,69.78,69.61,69.75,63947.0,69.4722,69.552,69.3825,69.5221,63947.0
2024-06-05 15:15:00,69.74,69.75,69.65,69.69,50090.0,69.5121,69.5221,69.4224,69.4623,50090.0
2024-06-05 15:20:00,69.69,69.75,69.61,69.64,62106.0,69.4623,69.5221,69.3825,69.4124,62106.0
2024-06-05 15:25:00,69.64,69.69,69.56,69.58,65975.0,69.4124,69.4623,69.3327,69.3526,65975.0
2024-06-05 15:30:00,69.57,69.64,69.48,69.55,76149.0,69.3427,69.4124,69.2529,69.3227,76149.0
2024-06-05 15:35:00,69.54,69.67,69.53,69.57,75572.0,69.3128,69.4423,69.3028,69.3427,75572.0
2024-06-05 15:40:00,69.57,69.65,69.48,69.55,99191.0,69.3427,69.4224,69.2529,69.3227,99191.0
2024-06-05 15:45:00,69.55,69.56,69.4,69.44,88123.0,69.3227,69.3327,69.1732,69.2131,88123.0
2024-06-05 15:50:00,69.45,69.79,69.44,69.76,218259.0,69.223,69.5619,69.2131,69.532,218259.0
2024-06-05 15:55:00,69.75,69.9,69.73,69.83,932637.0,69.5221,69.6716,69.5021,69.6018,932637.0
2024-06-06 09:30:00,69.53,69.91,69.22,69.39,236667.0,69.3028,69.6815,68.9938,69.1632,236667.0
2024-06-06 09:35:00,69.4,69.61,69.22,69.37,78947.0,69.1732,69.3825,68.9938,69.1433,78947.0
2024-06-06 09:40:00,69.36,69.38,68.74,68.92,158159.0,69.1333,69.1533,68.5154,68.6948,158159.0
2024-06-06 09:45:00,68.9,68.93,68.47,68.54,172610.0,68.6748,68.7047,68.2462,68.316,172610.0
2024-06-06 09:50:00,68.56,68.63,68.21,68.38,154902.0,68.336,68.4057,67.9871,68.1565,154902.0
2024-06-06 09:55:00,68.34,68.37,68.04,68.04,124184.0,68.1167,68.1466,67.8177,67.8177,124184.0
2024-06-06 10:00:00,68.06,68.36,68.03,68.21,117793.0,67.8376,68.1366,67.8077,67.9871,117793.0
2024-06-06 10:05:00,68.2,68.45,68.17,68.35,110035.0,67.9771,68.2263,67.9472,68.1266,110035.0
2024-06-06 10:10:00,68.34,68.59,68.34,68.5,77033.0,68.1167,68.3659,68.1167,68.2761,77033.0
2024-06-06 10:15:00,68.48,68.58,68.21,68.29,87570.0,68.2562,68.3559,67.9871,68.0668,87570.0
2024-06-06 10:20:00,68.3,68.46,68.2,68.37,80660.0,68.0768,68.2363,67.9771,68.1466,80660.0
2024-06-06 10:25:00,68.37,68.7,68.33,68.7,82124.0,68.1466,68.4755,68.1067,68.4755,82124.0
2024-06-06 10:30:00,68.68,68.91,68.64,68.78,102143.0,68.4556,68.6848,68.4157,68.5552,102143.0
2024-06-06 10:35:00,68.78,69.05,68.77,69.03,92318.0,68.5552,68.8244,68.5453,68.8044,92318.0
2024-06-06 10:40:00,69.03,69.05,68.87,69.0,91265.0,68.8044,68.8244,68.6449,68.7745,91265.0
2024-06-06 10:45:00,69.0,69.13,68.92,68.98,59404.0,68.7745,68.9041,68.6948,68.7546,59404.0
2024-06-06 10:50:00,68.98,69.02,68.75,68.91,34650.0,68.7546,68.7944,68.5253,68.6848,34650.0
2024-06-06 10:55:00,68.92,69.02,68.63,68.64,101435.0,68.6948,68.7944,68.4057,68.4157,101435.0
2024-06-06 11:00:00,68.64,68.75,68.53,68.66,45572.0,68.4157,68.5253,68.3061,68.4356,45572.0
2024-06-06 11:05:00,68.68,68.69,68.49,68.51,42183.0,68.4556,68.4655,68.2662,68.2861,42183.0
2024-06-06 11:10:00,68.51,68.56,68.4,68.48,37980.0,68.2861,68.336,68.1765,68.2562,37980.0
2024-06-06 11:15:00,68.48,68.52,68.31,68.38,38091.0,68.2562,68.2961,68.0868,68.1565,38091.0
2024-06-06 11:20:00,68.39,68.52,68.37,68.44,34452.0,68.1665,68.2961,68.1466,68.2163,34452.0
2024-06-06 11:25:00,68.42,68.48,68.37,68.41,28450.0,68.1964,68.2562,68.1466,68.1864,28450.0
2024-06-06 11:30:00,68.4,68.53,68.28,68.36,41141.0,68.1765,68.3061,68.0569,68.1366,41141.0
2024-06-06 11:35:00,68.34,68.38,68.25,68.26,26622.0,68.1167,68.1565,68.027,68.0369,26622.0
2024-06-06 11:40:00,68.27,68.38,68.26,68.29,29032.0,68.0469,68.1565,68.0369,68.0668,29032.0
2024-06-06 11:45:00,68.27,68.29,68.16,68.17,55413.0,68.0469,68.0668,67.9373,67.9472,55413.0
2024-06-06 11:50:00,68.17,68.31,68.16,68.21,43306.0,67.9472,68.0868,67.9373,67.9871,43306.0
2024-06-06 11:55:00,68.21,68.26,68.14,68.17,76743.0,67.9871,68.0369,67.9173,67.9472,76743.0
2024-06-06 12:00:00,68.15,68.31,68.15,68.27,21045.0,67.9273,68.0868,67.9273,68.0469,21045.0
2024-06-06 12:05:00,68.28,68.3,68.19,68.3,23063.0,68.0569,68.0768,67.9672,68.0768,23063.0
2024-06-06 12:10:00,68.28,68.29,68.09,68.13,27801.0,68.0569,68.0668,67.8675,67.9074,27801.0
2024-06-06 12:15:00,68.14,68.18,67.96,68.08,65092.0,67.9173,67.9572,67.7379,67.8575,65092.0
2024-06-06 12:20:00,68.06,68.19,68.06,68.15,22838.0,67.8376,67.9672,67.8376,67.9273,22838.0
2024-06-06 12:25:00,68.16,68.18,68.03,68.05,23860.0,67.9373,67.9572,67.8077,67.8276,23860.0
2024-06-06 12:30:00,68.06,68.07,67.9,67.94,39232.0,67.8376,67.8476,67.6781,67.718,39232.0
2024-06-06 12:35:00,67.93,68.02,67.88,67.94,22891.0,67.708,67.7977,67.6582,67.718,22891.0
2024-06-06 12:40:00,67.95,67.98,67.86,67.88,20912.0,67.7279,67.7578,67.6382,67.6582,20912.0
2024-06-06 12:45:00,67.92,67.99,67.87,67.88,31442.0,67.698,67.7678,67.6482,67.6582,31442.0
2024-06-06 12:50:00,67.88,67.96,67.86,67.95,23634.0,67.6582,67.7379,67.6382,67.7279,23634.0
2024-06-06 12:55:00,67.97,68.05,67.94,67.99,34346.0,67.7479,67.8276,67.718,67.7678,34346.0
2024-06-06 13:00:00,68.0,68.18,67.96,68.1,24080.0,67.7778,67.9572,67.7379,67.8775,24080.0
2024-06-06 13:05:00,68.09,68.13,68.0,68.03,48379.0,67.8675,67.9074,67.7778,67.8077,48379.0
2024-06-06 13:10:00,68.05,68.12,68.02,68.03,14846.0,67.8276,67.8974,67.7977,67.8077,14846.0
2024-06-06 13:15:00,68.04,68.16,68.02,68.16,16815.0,67.8177,67.9373,67.7977,67.9373,16815.0
2024-06-06 13:20:00,68.16,68.16,68.06,68.11,18499.0,67.9373,67.9373,67.8376,67.8874,18499.0
2024-06-06 13:25:00,68.11,68.22,68.08,68.1,28581.0,67.8874,67.9971,67.8575,67.8775,28581.0
2024-06-06 13:30:00,68.11,68.2,68.09,68.17,23211.0,67.8874,67.9771,67.8675,67.9472,23211.0
2024-06-06 13:35:00,68.15,68.34,68.14,68.34,32724.0,67.9273,68.1167,67.9173,68.1167,32724.0
2024-06-06 13:40:00,68.34,68.35,68.26,68.35,19604.0,68.1167,68.1266,68.0369,68.1266,19604.0
2024-06-06 13:45:00,68.34,68.35,68.23,68.26,19736.0,68.1167,68.1266,68.007,68.0369,19736.0
2024-06-06 13:50:00,68.27,68.46,68.27,68.46,15887.0,68.0469,68.2363,68.0469,68.2363,15887.0
2024-06-06 13:55:00,68.47,68.48,68.32,68.37,45760.0,68.2462,68.2562,68.0967,68.1466,45760.0
2024-06-06 14:00:00,68.36,68.4,68.26,68.26,25471.0,68.1366,68.1765,68.0369,68.0369,25471.0
2024-06-06 14:05:00,68.25,68.3,68.12,68.15,24989.0,68.027,68.0768,67.8974,67.9273,24989.0
2024-06-06 14:10:00,68.13,68.21,68.09,68.17,31010.0,67.9074,67.9871,67.8675,67.9472,31010.0
2024-06-06 14:15:00,68.17,68.36,68.15,68.3,27360.0,67.9472,68.1366,67.9273,68.0768,27360.0
2024-06-06 14:20:00,68.27,68.34,68.25,68.3,15834.0,68.0469,68.1167,68.027,68.0768,15834.0
2024-06-06 14:25:00,68.3,68.35,68.26,68.34,20062.0,68.0768,68.1266,68.0369,68.1167,20062.0
2024-06-06 14:30:00,68.34,68.45,68.3,68.42,30436.0,68.1167,68.2263,68.0768,68.1964,30436.0
2024-06-06 14:35:00,68.42,68.48,68.39,68.41,22415.0,68.1964,68.2562,68.1665,68.1864,22415.0
2024-06-06 14:40:00,68.41,68.44,68.38,68.4,20238.0,68.1864,68.2163,68.1565,68.1765,20238.0
2024-06-06 14:45:00,68.4,68.52,68.39,68.52,30183.0,68.1765,68.2961,68.1665,68.2961,30183.0
2024-06-06 14:50:00,68.51,68.57,68.44,68.45,29776.0,68.2861,68.3459,68.2163,68.2263,29776.0
2024-06-06 14:55:00,68.44,68.46,68.37,68.39,19341.0,68.2163,68.2363,68.1466,68.1665,19341.0
2024-06-06 15:00:00,68.39,68.45,68.34,68.45,21606.0,68.1665,68.2263,68.1167,68.2263,21606.0
2024-06-06 15:05:00,68.45,68.55,68.45,68.53,28125.0,68.2263,68.326,68.2263,68.3061,28125.0
2024-06-06 15:10:00,68.54,68.59,68.45,68.49,25621.0,68.316,68.3659,68.2263,68.2662,25621.0
2024-06-06 15:15:00,68.49,68.5,68.39,68.4,39275.0,68.2662,68.2761,68.1665,68.1765,39275.0
2024-06-06 15:20:00,68.4,68.42,68.31,68.32,40239.0,68.1765,68.1964,68.0868,68.0967,40239.0
2024-06-06 15:25:00,68.32,68.49,68.28,68.46,31593.0,68.0967,68.2662,68.0569,68.2363,31593.0
2024-06-06 15:30:00,68.46,68.47,68.33,68.34,44971.0,68.2363,68.2462,68.1067,68.1167,44971.0
2024-06-06 15:35:00,68.34,68.37,68.29,68.31,40028.0,68.1167,68.1466,68.0668,68.0868,40028.0
2024-06-06 15:40:00,68.31,68.36,68.28,68.33,54766.0,68.0868,68.1366,68.0569,68.1067,54766.0
2024-06-06 15:45:00,68.31,68.41,68.27,68.37,62068.0,68.0868,68.1864,68.0469,68.1466,62068.0
2024-06-06 15:50:00,68.38,68.49,68.31,68.37,163169.0,68.1565,68.2662,68.0868,68.1466,163169.0
2024-06-06 15:55:00,68.37,68.5,68.02,68.09,656373.0,68.1466,68.2761,67.7977,67.8675,656373.0
2024-06-07 09:30:00,68.01,68.18,67.61,67.64,150401.0,67.7878,67.9572,67.3891,67.419,150401.0
2024-06-07 09:35:00,67.68,68.35,67.62,68.21,68932.0,67.4588,68.1266,67.399,67.9871,68932.0
2024-06-07 09:40:00,68.2,68.47,68.07,68.24,45012.0,67.9771,68.2462,67.8476,68.017,45012.0
2024-06-07 09:45:00,68.22,68.66,68.21,68.55,47358.0,67.9971,68.4356,67.9871,68.326,47358.0
2024-06-07 09:50:00,68.58,68.77,68.48,68.61,46591.0,68.3559,68.5453,68.2562,68.3858,46591.0
2024-06-07 09:55:00,68.54,68.74,68.46,68.6,38076.0,68.316,68.5154,68.2363,68.3758,38076.0
2024-06-07 10:00:00,68.61,68.93,68.5,68.87,75081.0,68.3858,68.7047,68.2761,68.6449,75081.0
2024-06-07 10:05:00,68.9,68.96,68.57,68.61,23367.0,68.6748,68.7346,68.3459,68.3858,23367.0
2024-06-07 10:10:00,68.64,68.64,68.43,68.53,34634.0,68.4157,68.4157,68.2064,68.3061,34634.0
2024-06-07 10:15:00,68.55,68.6,68.26,68.59,27603.0,68.326,68.3758,68.0369,68.3659,27603.0
2024-06-07 10:20:00,68.56,68.57,68.24,68.38,20042.0,68.336,68.3459,68.017,68.1565,20042.0
2024-06-07 10:25:00,68.4,68.46,68.3,68.42,16531.0,68.1765,68.2363,68.0768,68.1964,16531.0
2024-06-07 10:30:00,68.38,68.43,68.23,68.3,20882.0,68.1565,68.2064,68.007,68.0768,20882.0
2024-06-07 10:35:00,68.33,68.37,68.19,68.28,22156.0,68.1067,68.1466,67.9672,68.0569,22156.0
2024-06-07 10:40:00,68.28,68.46,68.21,68.41,23431.0,68.0569,68.2363,67.9871,68.1864,23431.0
2024-06-07 10:45:00,68.43,68.5,68.33,68.36,34849.0,68.2064,68.2761,68.1067,68.1366,34849.0
2024-06-07 10:50:00,68.37,68.37,68.03,68.22,40310.0,68.1466,68.1466,67.8077,67.9971,40310.0
2024-06-07 10:55:00,68.24,68.25,67.96,68.13,39545.0,68.017,68.027,67.7379,67.9074,39545.0
2024-06-07 11:00:00,68.14,68.21,67.92,68.21,24548.0,67.9173,67.9871,67.698,67.9871,24548.0
2024-06-07 11:05:00,68.21,68.25,68.02,68.09,22993.0,67.9871,68.027,67.7977,67.8675,22993.0
2024-06-07 11:10:00,68.11,68.2,67.98,68.17,19967.0,67.8874,67.9771,67.7578,67.9472,19967.0
2024-06-07 11:15:00,68.18,68.18,67.92,67.96,22853.0,67.9572,67.9572,67.698,67.7379,22853.0
2024-06-07 11:20:00,67.97,68.18,67.93,68.17,24266.0,67.7479,67.9572,67.708,67.9472,24266.0
2024-06-07 11:25:00,68.18,68.18,68.06,68.14,30698.0,67.9572,67.9572,67.8376,67.9173,30698.0
2024-06-07 11:30:00,68.15,68.3,68.15,68.3,24478.0,67.9273,68.0768,67.9273,68.0768,24478.0
2024-06-07 11:35:00,68.29,68.3,68.15,68.22,29568.0,68.0668,68.0768,67.9273,67.9971,29568.0
2024-06-07 11:40:00,68.24,68.29,68.02,68.02,29613.0,68.017,68.0668,67.7977,67.7977,29613.0
2024-06-07 11:45:00,68.03,68.06,67.96,68.0,16059.0,67.8077,67.8376,67.7379,67.7778,16059.0
2024-06-07 11:50:00,68.01,68.07,67.95,68.07,19093.0,67.7878,67.8476,67.7279,67.8476,19093.0
2024-06-07 11:55:00,68.08,68.09,67.96,67.98,16474.0,67.8575,67.8675,67.7379,67.7578,16474.0
2024-06-07 12:00:00,67.98,68.07,67.96,68.01,33214.0,67.7578,67.8476,67.7379,67.7878,33214.0
2024-06-07 12:05:00,68.01,68.1,67.91,68.04,22620.0,67.7878,67.8775,67.6881,67.8177,22620.0
2024-06-07 12:10:00,68.05,68.15,68.01,68.05,24297.0,67.8276,67.9273,67.7878,67.8276,24297.0
2024-06-07 12:15:00,68.06,68.23,68.04,68.16,28642.0,67.8376,68.007,67.8177,67.9373,28642.0
2024-06-07 12:20:00,68.14,68.17,68.08,68.12,17459.0,67.9173,67.9472,67.8575,67.8974,17459.0
2024-06-07 12:25:00,68.15,68.15,68.05,68.09,17697.0,67.9273,67.9273,67.8276,67.8675,17697.0
2024-06-07 12:30:00,68.11,68.15,67.96,67.97,27684.0,67.8874,67.9273,67.7379,67.7479,27684.0
2024-06-07 12:35:00,67.96,68.06,67.95,68.0,20244.0,67.7379,67.8376,67.7279,67.7778,20244.0
2024-06-07 12:40:00,68.01,68.08,67.95,68.01,22397.0,67.7878,67.8575,67.7279,67.7878,22397.0
2024-06-07 12:45:00,68.05,68.05,67.85,67.98,45099.0,67.8276,67.8276,67.6283,67.7578,45099.0
2024-06-07 12:50:00,67.98,68.18,67.95,68.18,74757.0,67.7578,67.9572,67.7279,67.9572,74757.0
2024-06-07 12:55:00,68.18,68.36,68.12,68.19,31628.0,67.9572,68.1366,67.8974,67.9672,31628.0
2024-06-07 13:00:00,68.19,68.19,68.03,68.16,31237.0,67.9672,67.9672,67.8077,67.9373,31237.0
2024-06-07 13:05:00,68.16,68.26,68.16,68.21,16651.0,67.9373,68.0369,67.9373,67.9871,16651.0
2024-06-07 13:10:00,68.22,68.27,68.15,68.19,28974.0,67.9971,68.0469,67.9273,67.9672,28974.0
2024-06-07 13:15:00,68.19,68.31,68.18,68.3,22438.0,67.9672,68.0868,67.9572,68.0768,22438.0
2024-06-07 13:20:00,68.28,68.4,68.26,68.35,31252.0,68.0569,68.1765,68.0369,68.1266,31252.0
2024-06-07 13:25:00,68.34,68.35,68.16,68.22,19649.0,68.1167,68.1266,67.9373,67.9971,19649.0
2024-06-07 13:30:00,68.21,68.4,68.2,68.4,31908.0,67.9871,68.1765,67.9771,68.1765,31908.0
2024-06-07 13:35:00,68.39,68.43,68.27,68.4,20320.0,68.1665,68.2064,68.0469,68.1765,20320.0
2024-06-07 13:40:00,68.41,68.41,68.31,68.4,24485.0,68.1864,68.1864,68.0868,68.1765,24485.0
2024-06-07 13:45:00,68.4,68.48,68.35,68.41,24753.0,68.1765,68.2562,68.1266,68.1864,24753.0
2024-06-07 13:50:00,68.42,68.51,68.37,68.46,48072.0,68.1964,68.2861,68.1466,68.2363,48072.0
2024-06-07 13:55:00,68.45,68.5,68.34,68.34,35836.0,68.2263,68.2761,68.1167,68.1167,35836.0
2024-06-07 14:00:00,68.33,68.33,68.06,68.08,47262.0,68.1067,68.1067,67.8376,67.8575,47262.0
2024-06-07 14:05:00,68.08,68.13,67.81,67.87,49955.0,67.8575,67.9074,67.5884,67.6482,49955.0
2024-06-07 14:10:00,67.86,67.87,67.56,67.58,44787.0,67.6382,67.6482,67.3392,67.3592,44787.0
2024-06-07 14:15:00,67.58,67.72,67.52,67.62,58425.0,67.3592,67.4987,67.2994,67.399,58425.0
2024-06-07 14:20:00,67.63,67.89,67.61,67.85,36304.0,67.409,67.6681,67.3891,67.6283,36304.0
2024-06-07 14:25:00,67.84,67.96,67.84,67.87,29826.0,67.6183,67.7379,67.6183,67.6482,29826.0
2024-06-07 14:30:00,67.87,67.98,67.84,67.86,30777.0,67.6482,67.7578,67.6183,67.6382,30777.0
2024-06-07 14:35:00,67.85,67.98,67.84,67.89,27616.0,67.6283,67.7578,67.6183,67.6681,27616.0
2024-06-07 14:40:00,67.91,67.95,67.85,67.93,39322.0,67.6881,67.7279,67.6283,67.708,39322.0
2024-06-07 14:45:00,67.92,67.95,67.86,67.88,46055.0,67.698,67.7279,67.6382,67.6582,46055.0
2024-06-07 14:50:00,67.88,67.94,67.77,67.9,74247.0,67.6582,67.718,67.5485,67.6781,74247.0
2024-06-07 14:55:00,67.91,67.94,67.74,67.79,27340.0,67.6881,67.718,67.5186,67.5685,27340.0
2024-06-07 15:00:00,67.78,67.93,67.65,67.83,44863.0,67.5585,67.708,67.4289,67.6083,44863.0
2024-06-07 15:05:00,67.83,67.84,67.68,67.69,40465.0,67.6083,67.6183,67.4588,67.4688,40465.0
2024-06-07 15:10:00,67.7,67.77,67.57,67.72,67501.0,67.4788,67.5485,67.3492,67.4987,67501.0
2024-06-07 15:15:00,67.73,67.82,67.62,67.67,31478.0,67.5087,67.5984,67.399,67.4489,31478.0
2024-06-07 15:20:00,67.66,67.8,67.55,67.72,22983.0,67.4389,67.5784,67.3293,67.4987,22983.0
2024-06-07 15:25:00,67.73,67.85,67.67,67.84,20586.0,67.5087,67.6283,67.4489,67.6183,20586.0
2024-06-07 15:30:00,67.83,67.92,67.78,67.86,48141.0,67.6083,67.698,67.5585,67.6382,48141.0
2024-06-07 15:35:00,67.85,67.93,67.83,67.89,48585.0,67.6283,67.708,67.6083,67.6681,48585.0
2024-06-07 15:40:00,67.9,68.07,67.89,68.05,94119.0,67.6781,67.8476,67.6681,67.8276,94119.0
2024-06-07 15:45:00,68.04,68.1,68.01,68.08,99427.0,67.8177,67.8775,67.7878,67.8575,99427.0
2024-06-07 15:50:00,68.07,68.19,67.89,68.07,195314.0,67.8476,67.9672,67.6681,67.8476,195314.0
2024-06-07 15:55:00,68.09,68.11,67.91,67.98,376619.0,67.8675,67.8874,67.6881,67.7578,376619.0
2024-06-10 09:30:00,67.01,68.19,67.01,67.95,347790.0,66.791,67.9672,66.791,67.7279,347790.0
2024-06-10 09:35:00,67.96,68.08,67.7,67.97,61050.0,67.7379,67.8575,67.4788,67.7479,61050.0
2024-06-10 09:40:00,67.97,68.26,67.94,68.11,95247.0,67.7479,68.0369,67.718,67.8874,95247.0
2024-06-10 09:45:00,68.09,68.24,67.93,68.23,63301.0,67.8675,68.017,67.708,68.007,63301.0
2024-06-10 09:50:00,68.23,68.25,67.9,68.01,139076.0,68.007,68.027,67.6781,67.7878,139076.0
2024-06-10 09:55:00,68.01,68.25,67.99,68.17,92831.0,67.7878,68.027,67.7678,67.9472,92831.0
2024-06-10 10:00:00,68.15,68.49,68.13,68.48,147433.0,67.9273,68.2662,67.9074,68.2562,147433.0
2024-06-10 10:05:00,68.47,68.83,68.35,68.81,182196.0,68.2462,68.6051,68.1266,68.5851,182196.0
2024-06-10 10:10:00,68.82,68.94,68.74,68.87,85112.0,68.5951,68.7147,68.5154,68.6449,85112.0
2024-06-10 10:15:00,68.86,69.17,68.8,69.15,69198.0,68.635,68.944,68.5752,68.924,69198.0
2024-06-10 10:20:00,69.15,69.17,69.0,69.03,117748.0,68.924,68.944,68.7745,68.8044,117748.0
2024-06-10 10:25:00,69.03,69.17,68.97,69.0,37590.0,68.8044,68.944,68.7446,68.7745,37590.0
2024-06-10 10:30:00,69.01,69.07,68.89,68.93,64422.0,68.7845,68.8443,68.6649,68.7047,64422.0
2024-06-10 10:35:00,68.93,69.15,68.93,69.04,44757.0,68.7047,68.924,68.7047,68.8144,44757.0
2024-06-10 10:40:00,69.05,69.09,68.96,68.96,66600.0,68.8244,68.8642,68.7346,68.7346,66600.0
2024-06-10 10:45:00,68.96,69.11,68.87,68.94,125787.0,68.7346,68.8842,68.6449,68.7147,125787.0
2024-06-10 10:50:00,68.94,69.06,68.94,68.99,57914.0,68.7147,68.8343,68.7147,68.7645,57914.0
2024-06-10 10:55:00,68.98,69.03,68.82,68.94,74733.0,68.7546,68.8044,68.5951,68.7147,74733.0
2024-06-10 11:00:00,68.96,69.08,68.94,69.01,78980.0,68.7346,68.8543,68.7147,68.7845,78980.0
2024-06-10 11:05:00,69.01,69.18,68.96,69.03,52737.0,68.7845,68.9539,68.7346,68.8044,52737.0
2024-06-10 11:10:00,69.04,69.05,68.92,69.05,72232.0,68.8144,68.8244,68.6948,68.8244,72232.0
2024-06-10 11:15:00,69.04,69.09,68.94,69.06,68015.0,68.8144,68.8642,68.7147,68.8343,68015.0
2024-06-10 11:20:00,69.05,69.23,69.05,69.16,85058.0,68.8244,69.0038,68.8244,68.934,85058.0
2024-06-10 11:25:00,69.17,69.42,69.17,69.42,53114.0,68.944,69.1931,68.944,69.1931,53114.0
2024-06-10 11:30:00,69.41,69.51,69.4,69.44,73670.0,69.1832,69.2828,69.1732,69.2131,73670.0
2024-06-10 11:35:00,69.45,69.51,69.34,69.46,99959.0,69.223,69.2828,69.1134,69.233,99959.0
2024-06-10 11:40:00,69.48,69.48,69.33,69.33,47086.0,69.2529,69.2529,69.1034,69.1034,47086.0
2024-06-10 11:45:00,69.35,69.39,69.29,69.35,41911.0,69.1234,69.1632,69.0636,69.1234,41911.0
2024-06-10 11:50:00,69.35,69.51,69.29,69.3,61344.0,69.1234,69.2828,69.0636,69.0735,61344.0
2024-06-10 11:55:00,69.28,69.29,69.06,69.12,43528.0,69.0536,69.0636,68.8343,68.8941,43528.0
2024-06-10 12:00:00,69.11,69.22,69.1,69.14,53553.0,68.8842,68.9938,68.8742,68.9141,53553.0
2024-06-10 12:05:00,69.13,69.17,69.01,69.03,39408.0,68.9041,68.944,68.7845,68.8044,39408.0
2024-06-10 12:10:00,69.04,69.18,69.02,69.14,77509.0,68.8144,68.9539,68.7944,68.9141,77509.0
2024-06-10 12:15:00,69.17,69.24,69.16,69.19,48032.0,68.944,69.0137,68.934,68.9639,48032.0
2024-06-10 12:20:00,69.2,69.28,69.14,69.17,46772.0,68.9739,69.0536,68.9141,68.944,46772.0
2024-06-10 12:25:00,69.2,69.2,69.03,69.08,31948.0,68.9739,68.9739,68.8044,68.8543,31948.0
2024-06-10 12:30:00,69.07,69.13,69.0,69.12,40354.0,68.8443,68.9041,68.7745,68.8941,40354.0
2024-06-10 12:35:00,69.12,69.12,68.97,69.01,45082.0,68.8941,68.8941,68.7446,68.7845,45082.0
2024-06-10 12:40:00,69.01,69.22,68.99,69.2,55940.0,68.7845,68.9938,68.7645,68.9739,55940.0
2024-06-10 12:45:00,69.19,69.19,68.92,68.96,53560.0,68.9639,68.9639,68.6948,68.7346,53560.0
2024-06-10 12:50:00,68.97,69.08,68.96,69.0,30102.0,68.7446,68.8543,68.7346,68.7745,30102.0
2024-06-10 12:55:00,69.0,69.04,68.89,68.95,26431.0,68.7745,68.8144,68.6649,68.7247,26431.0
2024-06-10 13:00:00,68.94,69.01,68.85,69.01,38368.0,68.7147,68.7845,68.625,68.7845,38368.0
2024-06-10 13:05:00,69.0,69.27,69.0,69.08,36091.0,68.7745,69.0436,68.7745,68.8543,36091.0
2024-06-10 13:10:00,69.1,69.11,68.95,68.95,36925.0,68.8742,68.8842,68.7247,68.7247,36925.0
2024-06-10 13:15:00,68.95,68.98,68.85,68.96,27433.0,68.7247,68.7546,68.625,68.7346,27433.0
2024-06-10 13:20:00,68.95,69.06,68.94,69.03,22098.0,68.7247,68.8343,68.7147,68.8044,22098.0
2024-06-10 13:25:00,69.05,69.05,68.8,68.8,28431.0,68.8244,68.8244,68.5752,68.5752,28431.0
2024-06-10 13:30:00,68.8,68.95,68.77,68.95,26696.0,68.5752,68.7247,68.5453,68.7247,26696.0
2024-06-10 13:35:00,68.94,69.04,68.93,69.04,20477.0,68.7147,68.8144,68.7047,68.8144,20477.0
2024-06-10 13:40:00,69.04,69.22,69.01,69.2,29030.0,68.8144,68.9938,68.7845,68.9739,29030.0
2024-06-10 13:45:00,69.21,69.53,69.2,69.51,32813.0,68.9838,69.3028,68.9739,69.2828,32813.0
2024-06-10 13:50:00,69.5,69.52,69.32,69.37,38939.0,69.2729,69.2928,69.0935,69.1433,38939.0
2024-06-10 13:55:00,69.37,69.43,69.33,69.43,28378.0,69.1433,69.2031,69.1034,69.2031,28378.0
2024-06-10 14:00:00,69.44,69.45,69.36,69.4,33245.0,69.2131,69.223,69.1333,69.1732,33245.0
2024-06-10 14:05:00,69.4,69.44,69.26,69.3,28259.0,69.1732,69.2131,69.0337,69.0735,28259.0
2024-06-10 14:10:00,69.27,69.38,69.27,69.36,20120.0,69.0436,69.1533,69.0436,69.1333,20120.0
2024-06-10 14:15:00,69.32,69.47,69.27,69.3,67115.0,69.0935,69.243,69.0436,69.0735,67115.0
2024-06-10 14:20:00,69.3,69.42,69.2,69.33,29460.0,69.0735,69.1931,68.9739,69.1034,29460.0
2024-06-10 14:25:00,69.31,69.43,69.2,69.23,25486.0,69.0835,69.2031,68.9739,69.0038,25486.0
2024-06-10 14:30:00,69.24,69.24,69.05,69.16,43402.0,69.0137,69.0137,68.8244,68.934,43402.0
2024-06-10 14:35:00,69.18,69.44,69.18,69.35,24341.0,68.9539,69.2131,68.9539,69.1234,24341.0
2024-06-10 14:40:00,69.35,69.49,69.35,69.48,20866.0,69.1234,69.2629,69.1234,69.2529,20866.0
2024-06-10 14:45:00,69.48,69.52,69.42,69.5,33518.0,69.2529,69.2928,69.1931,69.2729,33518.0
2024-06-10 14:50:00,69.51,69.56,69.48,69.52,34590.0,69.2828,69.3327,69.2529,69.2928,34590.0
2024-06-10 14:55:00,69.53,69.56,69.43,69.44,28154.0,69.3028,69.3327,69.2031,69.2131,28154.0
2024-06-10 15:00:00,69.43,69.47,69.39,69.47,34448.0,69.2031,69.243,69.1632,69.243,34448.0
2024-06-10 15:05:00,69.46,69.55,69.42,69.51,31578.0,69.233,69.3227,69.1931,69.2828,31578.0
2024-06-10 15:10:00,69.52,69.63,69.5,69.62,28685.0,69.2928,69.4025,69.2729,69.3925,28685.0
2024-06-10 15:15:00,69.6,69.67,69.46,69.56,54355.0,69.3726,69.4423,69.233,69.3327,54355.0
2024-06-10 15:20:00,69.56,69.7,69.55,69.59,38105.0,69.3327,69.4722,69.3227,69.3626,38105.0
2024-06-10 15:25:00,69.59,69.66,69.54,69.65,37684.0,69.3626,69.4324,69.3128,69.4224,37684.0
2024-06-10 15:30:00,69.64,69.66,69.58,69.64,59562.0,69.4124,69.4324,69.3526,69.4124,59562.0
2024-06-10 15:35:00,69.64,69.84,69.64,69.73,77920.0,69.4124,69.6118,69.4124,69.5021,77920.0
2024-06-10 15:40:00,69.73,69.81,69.73,69.76,78261.0,69.5021,69.5819,69.5021,69.532,78261.0
2024-06-10 15:45:00,69.76,69.86,69.64,69.65,108280.0,69.532,69.6317,69.4124,69.4224,108280.0
2024-06-10 15:50:00,69.64,69.71,69.47,69.48,183979.0,69.4124,69.4822,69.243,69.2529,183979.0
2024-06-10 15:55:00,69.48,69.61,69.32,69.48,606861.0,69.2529,69.3825,69.0935,69.2529,606861.0
2024-06-11 09:30:00,69.02,69.28,69.01,69.25,123151.0,68.7944,69.0536,68.7845,69.0237,123151.0
2024-06-11 09:35:00,69.22,69.59,69.12,69.19,54649.0,68.9938,69.3626,68.8941,68.9639,54649.0
2024-06-11 09:40:00,69.18,69.75,69.12,69.28,47563.0,68.9539,69.5221,68.8941,69.0536,47563.0
2024-06-11 09:45:00,69.27,69.42,69.02,69.09,40903.0,69.0436,69.1931,68.7944,68.8642,40903.0
2024-06-11 09:50:00,69.07,69.22,68.7,68.71,60164.0,68.8443,68.9938,68.4755,68.4855,60164.0
2024-06-11 09:55:00,68.69,69.01,68.67,68.67,86989.0,68.4655,68.7845,68.4456,68.4456,86989.0
2024-06-11 10:00:00,68.68,68.88,68.61,68.86,42250.0,68.4556,68.6549,68.3858,68.635,42250.0
2024-06-11 10:05:00,68.86,69.22,68.81,69.19,54062.0,68.635,68.9938,68.5851,68.9639,54062.0
2024-06-11 10:10:00,69.17,69.38,69.12,69.28,31705.0,68.944,69.1533,68.8941,69.0536,31705.0
2024-06-11 10:15:00,69.24,69.44,69.24,69.36,16909.0,69.0137,69.2131,69.0137,69.1333,16909.0
2024-06-11 10:20:00,69.36,69.49,69.27,69.4,26907.0,69.1333,69.2629,69.0436,69.1732,26907.0
2024-06-11 10:25:00,69.39,69.6,69.3,69.55,48592.0,69.1632,69.3726,69.0735,69.3227,48592.0
2024-06-11 10:30:00,69.56,69.62,69.46,69.56,14215.0,69.3327,69.3925,69.233,69.3327,14215.0
2024-06-11 10:35:00,69.57,69.82,69.56,69.8,49226.0,69.3427,69.5918,69.3327,69.5719,49226.0
2024-06-11 10:40:00,69.82,69.96,69.68,69.91,47940.0,69.5918,69.7314,69.4523,69.6815,47940.0
2024-06-11 10:45:00,69.91,70.05,69.84,70.02,62644.0,69.6815,69.8211,69.6118,69.7912,62644.0
2024-06-11 10:50:00,70.0,70.16,70.0,70.05,51448.0,69.7712,69.9307,69.7712,69.8211,51448.0
2024-06-11 10:55:00,70.04,70.34,70.04,70.31,53749.0,69.8111,70.1101,69.8111,70.0802,53749.0
2024-06-11 11:00:00,70.3,70.33,70.13,70.2,44089.0,70.0703,70.1002,69.9008,69.9706,44089.0
2024-06-11 11:05:00,70.2,70.31,70.15,70.17,32113.0,69.9706,70.0802,69.9208,69.9407,32113.0
2024-06-11 11:10:00,70.17,70.29,70.15,70.17,65673.0,69.9407,70.0603,69.9208,69.9407,65673.0
2024-06-11 11:15:00,70.17,70.23,70.07,70.2,44737.0,69.9407,70.0005,69.841,69.9706,44737.0
2024-06-11 11:20:00,70.17,70.32,70.12,70.14,32705.0,69.9407,70.0902,69.8909,69.9108,32705.0
2024-06-11 11:25:00,70.14,70.19,70.05,70.09,44318.0,69.9108,69.9606,69.8211,69.861,44318.0
2024-06-11 11:30:00,70.08,70.22,70.05,70.11,61548.0,69.851,69.9905,69.8211,69.8809,61548.0
2024-06-11 11:35:00,70.12,70.22,70.05,70.16,30442.0,69.8909,69.9905,69.8211,69.9307,30442.0
2024-06-11 11:40:00,70.17,70.17,69.53,69.77,131502.0,69.9407,69.9407,69.3028,69.542,131502.0
2024-06-11 11:45:00,69.78,70.02,69.78,69.88,95247.0,69.552,69.7912,69.552,69.6516,95247.0
2024-06-11 11:50:00,69.86,69.86,69.6,69.72,63586.0,69.6317,69.6317,69.3726,69.4922,63586.0
2024-06-11 11:55:00,69.73,70.01,69.71,70.01,71418.0,69.5021,69.7812,69.4822,69.7812,71418.0
2024-06-11 12:00:00,70.01,70.17,69.94,70.15,47025.0,69.7812,69.9407,69.7114,69.9208,47025.0
2024-06-11 12:05:00,70.17,70.23,70.09,70.12,33289.0,69.9407,70.0005,69.861,69.8909,33289.0
2024-06-11 12:10:00,70.11,70.18,69.94,69.98,20768.0,69.8809,69.9507,69.7114,69.7513,20768.0
2024-06-11 12:15:00,69.98,70.09,69.89,70.06,24790.0,69.7513,69.861,69.6616,69.8311,24790.0
2024-06-11 12:20:00,70.02,70.16,70.02,70.07,20507.0,69.7912,69.9307,69.7912,69.841,20507.0
2024-06-11 12:25:00,70.04,70.16,70.03,70.15,19370.0,69.8111,69.9307,69.8011,69.9208,19370.0
2024-06-11 12:30:00,70.16,70.36,70.15,70.36,41964.0,69.9307,70.1301,69.9208,70.1301,41964.0
2024-06-11 12:35:00,70.37,70.6,70.36,70.55,71390.0,70.14,70.3693,70.1301,70.3194,71390.0
2024-06-11 12:40:00,70.55,70.62,70.51,70.53,39243.0,70.3194,70.3892,70.2796,70.2995,39243.0
2024-06-11 12:45:00,70.52,70.58,70.37,70.51,39227.0,70.2895,70.3494,70.14,70.2796,39227.0
2024-06-11 12:50:00,70.54,70.56,70.39,70.39,22280.0,70.3095,70.3294,70.16,70.16,22280.0
2024-06-11 12:55:00,70.4,70.45,70.29,70.41,21473.0,70.1699,70.2198,70.0603,70.1799,21473.0
2024-06-11 13:00:00,70.4,70.58,70.28,70.52,27985.0,70.1699,70.3494,70.0503,70.2895,27985.0
2024-06-11 13:05:00,70.5,70.56,70.44,70.51,17324.0,70.2696,70.3294,70.2098,70.2796,17324.0
2024-06-11 13:10:00,70.5,70.57,70.45,70.53,23348.0,70.2696,70.3394,70.2198,70.2995,23348.0
2024-06-11 13:15:00,70.54,70.56,70.44,70.48,29893.0,70.3095,70.3294,70.2098,70.2497,29893.0
2024-06-11 13:20:00,70.47,70.47,70.3,70.34,18067.0,70.2397,70.2397,70.0703,70.1101,18067.0
2024-06-11 13:25:00,70.35,70.38,70.32,70.38,28865.0,70.1201,70.15,70.0902,70.15,28865.0
2024-06-11 13:30:00,70.37,70.44,70.28,70.31,41593.0,70.14,70.2098,70.0503,70.0802,41593.0
2024-06-11 13:35:00,70.32,70.47,70.24,70.47,27632.0,70.0902,70.2397,70.0105,70.2397,27632.0
2024-06-11 13:40:00,70.47,70.5,70.32,70.4,28339.0,70.2397,70.2696,70.0902,70.1699,28339.0
2024-06-11 13:45:00,70.41,70.49,70.4,70.43,12261.0,70.1799,70.2596,70.1699,70.1998,12261.0
2024-06-11 13:50:00,70.42,70.44,70.37,70.42,12675.0,70.1899,70.2098,70.14,70.1899,12675.0
2024-06-11 13:55:00,70.43,70.56,70.42,70.49,27036.0,70.1998,70.3294,70.1899,70.2596,27036.0
2024-06-11 14:00:00,70.48,70.5,70.39,70.47,30766.0,70.2497,70.2696,70.16,70.2397,30766.0
2024-06-11 14:05:00,70.46,70.51,70.3,70.33,18356.0,70.2297,70.2796,70.0703,70.1002,18356.0
2024-06-11 14:10:00,70.34,70.37,70.23,70.36,32261.0,70.1101,70.14,70.0005,70.1301,32261.0
2024-06-11 14:15:00,70.37,70.4,70.3,70.35,21788.0,70.14,70.1699,70.0703,70.1201,21788.0
2024-06-11 14:20:00,70.34,70.44,70.33,70.41,23486.0,70.1101,70.2098,70.1002,70.1799,23486.0
2024-06-11 14:25:00,70.43,70.48,70.37,70.47,19339.0,70.1998,70.2497,70.14,70.2397,19339.0
2024-06-11 14:30:00,70.46,70.56,70.4,70.53,36914.0,70.2297,70.3294,70.1699,70.2995,36914.0
2024-06-11 14:35:00,70.55,70.62,70.47,70.61,31790.0,70.3194,70.3892,70.2397,70.3793,31790.0
2024-06-11 14:40:00,70.61,70.69,70.56,70.59,28434.0,70.3793,70.459,70.3294,70.3593,28434.0
2024-06-11 14:45:00,70.59,70.74,70.58,70.67,21702.0,70.3593,70.5088,70.3494,70.4391,21702.0
2024-06-11 14:50:00,70.68,70.73,70.6,70.62,19541.0,70.449,70.4989,70.3693,70.3892,19541.0
2024-06-11 14:55:00,70.63,70.69,70.57,70.67,26201.0,70.3992,70.459,70.3394,70.4391,26201.0
2024-06-11 15:00:00,70.69,70.69,70.57,70.57,16336.0,70.459,70.459,70.3394,70.3394,16336.0
2024-06-11 15:05:00,70.58,70.65,70.54,70.56,20677.0,70.3494,70.4191,70.3095,70.3294,20677.0
2024-06-11 15:10:00,70.58,70.66,70.48,70.65,52376.0,70.3494,70.4291,70.2497,70.4191,52376.0
2024-06-11 15:15:00,70.65,70.73,70.64,70.7,39780.0,70.4191,70.4989,70.4092,70.469,39780.0
2024-06-11 15:20:00,70.69,70.72,70.61,70.64,38843.0,70.459,70.4889,70.3793,70.4092,38843.0
2024-06-11 15:25:00,70.63,70.64,70.53,70.56,33491.0,70.3992,70.4092,70.2995,70.3294,33491.0
2024-06-11 15:30:00,70.56,70.72,70.52,70.69,91621.0,70.3294,70.4889,70.2895,70.459,91621.0
2024-06-11 15:35:00,70.68,70.77,70.66,70.72,44104.0,70.449,70.5387,70.4291,70.4889,44104.0
2024-06-11 15:40:00,70.72,70.77,70.58,70.64,59644.0,70.4889,70.5387,70.3494,70.4092,59644.0
2024-06-11 15:45:00,70.64,70.65,70.5,70.52,66849.0,70.4092,70.4191,70.2696,70.2895,66849.0
2024-06-11 15:50:00,70.51,70.58,70.46,70.5,117174.0,70.2796,70.3494,70.2297,70.2696,117174.0
2024-06-11 15:55:00,70.5,70.55,70.31,70.39,328508.0,70.2696,70.3194,70.0802,70.16,328508.0
2024-06-12 09:30:00,71.68,72.12,71.44,71.96,263445.0,71.4458,71.8843,71.2065,71.7248,263445.0
2024-06-12 09:35:00,71.94,72.43,71.76,72.26,107660.0,71.7049,72.1933,71.5255,72.0239,107660.0
2024-06-12 09:40:00,72.25,72.97,72.25,72.72,184949.0,72.0139,72.7315,72.0139,72.4824,184949.0
2024-06-12 09:45:00,72.72,72.78,72.34,72.37,89928.0,72.4824,72.5422,72.1036,72.1335,89928.0
2024-06-12 09:50:00,72.35,72.35,71.81,71.82,62662.0,72.1136,72.1136,71.5753,71.5853,62662.0
2024-06-12 09:55:00,71.84,72.21,71.84,72.09,61205.0,71.6052,71.974,71.6052,71.8544,61205.0
2024-06-12 10:00:00,72.1,72.26,71.95,72.26,47312.0,71.8644,72.0239,71.7149,72.0239,47312.0
2024-06-12 10:05:00,72.26,72.37,72.02,72.05,81857.0,72.0239,72.1335,71.7846,71.8145,81857.0
2024-06-12 10:10:00,72.06,72.47,72.03,72.39,58114.0,71.8245,72.2332,71.7946,72.1534,58114.0
2024-06-12 10:15:00,72.37,72.56,72.24,72.56,86023.0,72.1335,72.3229,72.0039,72.3229,86023.0
2024-06-12 10:20:00,72.56,72.63,72.27,72.37,58664.0,72.3229,72.3927,72.0338,72.1335,58664.0
2024-06-12 10:25:00,72.39,72.39,71.99,72.03,36225.0,72.1534,72.1534,71.7547,71.7946,36225.0
2024-06-12 10:30:00,72.03,72.15,71.93,72.15,27861.0,71.7946,71.9142,71.6949,71.9142,27861.0
2024-06-12 10:35:00,72.15,72.17,71.65,71.74,49143.0,71.9142,71.9342,71.4159,71.5056,49143.0
2024-06-12 10:40:00,71.75,71.84,71.6,71.64,39670.0,71.5155,71.6052,71.366,71.4059,39670.0
2024-06-12 10:45:00,71.66,71.97,71.65,71.97,33760.0,71.4258,71.7348,71.4159,71.7348,33760.0
2024-06-12 10:50:00,71.96,71.96,71.79,71.88,26271.0,71.7248,71.7248,71.5554,71.6451,26271.0
2024-06-12 10:55:00,71.87,72.03,71.78,71.81,30451.0,71.6351,71.7946,71.5454,71.5753,30451.0
2024-06-12 11:00:00,71.81,71.89,71.77,71.81,27759.0,71.5753,71.6551,71.5355,71.5753,27759.0
2024-06-12 11:05:00,71.81,71.85,71.73,71.73,27545.0,71.5753,71.6152,71.4956,71.4956,27545.0
2024-06-12 11:10:00,71.73,71.77,71.54,71.56,33967.0,71.4956,71.5355,71.3062,71.3261,33967.0
2024-06-12 11:15:00,71.56,71.79,71.41,71.74,54758.0,71.3261,71.5554,71.1766,71.5056,54758.0
2024-06-12 11:20:00,71.76,71.79,71.62,71.73,45734.0,71.5255,71.5554,71.386,71.4956,45734.0
2024-06-12 11:25:00,71.71,71.74,71.64,71.66,36498.0,71.4757,71.5056,71.4059,71.4258,36498.0
2024-06-12 11:30:00,71.67,71.69,71.52,71.6,25730.0,71.4358,71.4557,71.2863,71.366,25730.0
2024-06-12 11:35:00,71.62,71.77,71.55,71.72,27690.0,71.386,71.5355,71.3162,71.4856,27690.0
2024-06-12 11:40:00,71.7,71.74,71.66,71.7,22166.0,71.4657,71.5056,71.4258,71.4657,22166.0
2024-06-12 11:45:00,71.71,71.72,71.63,71.7,44421.0,71.4757,71.4856,71.3959,71.4657,44421.0
2024-06-12 11:50:00,71.7,71.78,71.61,71.77,19471.0,71.4657,71.5454,71.376,71.5355,19471.0
2024-06-12 11:55:00,71.78,71.84,71.67,71.77,22940.0,71.5454,71.6052,71.4358,71.5355,22940.0
2024-06-12 12:00:00,71.78,71.84,71.67,71.8,37304.0,71.5454,71.6052,71.4358,71.5654,37304.0
2024-06-12 12:05:00,71.8,71.9,71.78,71.83,14143.0,71.5654,71.665,71.5454,71.5953,14143.0
2024-06-12 12:10:00,71.84,71.84,71.76,71.78,19475.0,71.6052,71.6052,71.5255,71.5454,19475.0
2024-06-12 12:15:00,71.76,71.84,71.69,71.76,35924.0,71.5255,71.6052,71.4557,71.5255,35924.0
2024-06-12 12:20:00,71.77,71.78,71.64,71.75,21445.0,71.5355,71.5454,71.4059,71.5155,21445.0
2024-06-12 12:25:00,71.75,71.85,71.75,71.83,14407.0,71.5155,71.6152,71.5155,71.5953,14407.0
2024-06-12 12:30:00,71.83,71.83,71.75,71.76,22432.0,71.5953,71.5953,71.5155,71.5255,22432.0
2024-06-12 12:35:00,71.76,71.87,71.72,71.84,37484.0,71.5255,71.6351,71.4856,71.6052,37484.0
2024-06-12 12:40:00,71.83,71.94,71.81,71.87,16494.0,71.5953,71.7049,71.5753,71.6351,16494.0
2024-06-12 12:45:00,71.87,71.93,71.78,71.86,36038.0,71.6351,71.6949,71.5454,71.6252,36038.0
2024-06-12 12:50:00,71.84,71.87,71.78,71.87,17963.0,71.6052,71.6351,71.5454,71.6351,17963.0
2024-06-12 12:55:00,71.86,71.88,71.82,71.86,14076.0,71.6252,71.6451,71.5853,71.6252,14076.0
2024-06-12 13:00:00,71.87,71.98,71.84,71.98,24631.0,71.6351,71.7448,71.6052,71.7448,24631.0
2024-06-12 13:05:00,71.98,71.98,71.9,71.94,17069.0,71.7448,71.7448,71.665,71.7049,17069.0
2024-06-12 13:10:00,71.93,71.94,71.8,71.83,13849.0,71.6949,71.7049,71.5654,71.5953,13849.0
2024-06-12 13:15:00,71.83,71.86,71.77,71.85,44096.0,71.5953,71.6252,71.5355,71.6152,44096.0
2024-06-12 13:20:00,71.85,71.99,71.85,71.94,14257.0,71.6152,71.7547,71.6152,71.7049,14257.0
2024-06-12 13:25:00,71.92,71.93,71.86,71.89,12680.0,71.685,71.6949,71.6252,71.6551,12680.0
2024-06-12 13:30:00,71.89,71.92,71.74,71.81,23396.0,71.6551,71.685,71.5056,71.5753,23396.0
2024-06-12 13:35:00,71.81,71.86,71.76,71.86,47849.0,71.5753,71.6252,71.5255,71.6252,47849.0
2024-06-12 13:40:00,71.87,71.87,71.8,71.81,20362.0,71.6351,71.6351,71.5654,71.5753,20362.0
2024-06-12 13:45:00,71.81,71.85,71.79,71.82,18547.0,71.5753,71.6152,71.5554,71.5853,18547.0
2024-06-12 13:50:00,71.81,71.91,71.77,71.77,34937.0,71.5753,71.675,71.5355,71.5355,34937.0
2024-06-12 13:55:00,71.76,71.9,71.75,71.89,26586.0,71.5255,71.665,71.5155,71.6551,26586.0
2024-06-12 14:00:00,71.9,71.95,71.5,71.8,140228.0,71.665,71.7149,71.2663,71.5654,140228.0
2024-06-12 14:05:00,71.85,72.13,71.75,72.09,79085.0,71.6152,71.8943,71.5155,71.8544,79085.0
2024-06-12 14:10:00,72.13,72.22,72.06,72.19,22252.0,71.8943,71.984,71.8245,71.9541,22252.0
2024-06-12 14:15:00,72.2,72.42,72.17,72.39,35439.0,71.9641,72.1833,71.9342,72.1534,35439.0
2024-06-12 14:20:00,72.41,72.54,72.35,72.53,41390.0,72.1734,72.3029,72.1136,72.293,41390.0
2024-06-12 14:25:00,72.53,72.7,72.46,72.6,89391.0,72.293,72.4624,72.2232,72.3628,89391.0
2024-06-12 14:30:00,72.6,72.75,72.44,72.6,55039.0,72.3628,72.5123,72.2033,72.3628,55039.0
2024-06-12 14:35:00,72.61,72.64,72.27,72.64,48140.0,72.3727,72.4026,72.0338,72.4026,48140.0
2024-06-12 14:40:00,72.64,72.64,72.3,72.39,103785.0,72.4026,72.4026,72.0637,72.1534,103785.0
2024-06-12 14:45:00,72.36,72.5,72.26,72.34,30006.0,72.1235,72.2631,72.0239,72.1036,30006.0
2024-06-12 14:50:00,72.34,72.54,72.24,72.38,40836.0,72.1036,72.3029,72.0039,72.1435,40836.0
2024-06-12 14:55:00,72.36,72.71,72.35,72.62,73161.0,72.1235,72.4724,72.1136,72.3827,73161.0
2024-06-12 15:00:00,72.61,72.83,72.59,72.77,87716.0,72.3727,72.592,72.3528,72.5322,87716.0
2024-06-12 15:05:00,72.77,73.03,72.7,72.93,173755.0,72.5322,72.7913,72.4624,72.6917,173755.0
2024-06-12 15:10:00,72.89,73.18,72.87,73.17,78682.0,72.6518,72.9409,72.6319,72.9309,78682.0
2024-06-12 15:15:00,73.17,73.31,73.1,73.3,89905.0,72.9309,73.0704,72.8611,73.0605,89905.0
2024-06-12 15:20:00,73.3,73.37,72.97,72.97,163335.0,73.0605,73.1302,72.7315,72.7315,163335.0
2024-06-12 15:25:00,72.96,73.17,72.77,72.9,147773.0,72.7216,72.9309,72.5322,72.6618,147773.0
2024-06-12 15:30:00,72.88,72.9,72.61,72.67,166047.0,72.6418,72.6618,72.3727,72.4325,166047.0
2024-06-12 15:35:00,72.65,72.81,72.54,72.69,122532.0,72.4126,72.5721,72.3029,72.4525,122532.0
2024-06-12 15:40:00,72.68,72.79,72.55,72.67,132154.0,72.4425,72.5521,72.3129,72.4325,132154.0
2024-06-12 15:45:00,72.7,72.77,72.55,72.72,133081.0,72.4624,72.5322,72.3129,72.4824,133081.0
2024-06-12 15:50:00,72.74,72.96,72.61,72.94,258721.0,72.5023,72.7216,72.3727,72.7016,258721.0
2024-06-12 15:55:00,72.95,73.4,72.95,73.37,1054218.0,72.7116,73.1601,72.7116,73.1302,1054218.0
2024-06-13 09:30:00,74.57,75.7,74.41,75.63,704994.0,74.3263,75.4526,74.1668,75.3828,704994.0
2024-06-13 09:35:00,75.63,75.63,74.07,74.13,335983.0,75.3828,75.3828,73.8279,73.8878,335983.0
2024-06-13 09:40:00,74.13,74.27,73.55,73.94,228834.0,73.8878,74.0273,73.3096,73.6984,228834.0
2024-06-13 09:45:00,73.9,74.04,73.71,73.79,151611.0,73.6585,73.798,73.4691,73.5489,151611.0
2024-06-13 09:50:00,73.79,73.83,73.09,73.27,128540.0,73.5489,73.5887,72.8511,73.0306,128540.0
2024-06-13 09:55:00,73.29,73.33,73.0,73.16,94247.0,73.0505,73.0904,72.7614,72.9209,94247.0
2024-06-13 10:00:00,73.18,73.53,73.11,73.18,107584.0,72.9409,73.2897,72.8711,72.9409,107584.0
2024-06-13 10:05:00,73.18,73.37,73.13,73.26,47813.0,72.9409,73.1302,72.891,73.0206,47813.0
2024-06-13 10:10:00,73.23,73.23,72.46,72.46,67061.0,72.9907,72.9907,72.2232,72.2232,67061.0
2024-06-13 10:15:00,72.44,72.71,72.37,72.39,134174.0,72.2033,72.4724,72.1335,72.1534,134174.0
2024-06-13 10:20:00,72.37,72.37,71.78,71.97,170935.0,72.1335,72.1335,71.5454,71.7348,170935.0
2024-06-13 10:25:00,71.96,72.3,71.82,72.28,81950.0,71.7248,72.0637,71.5853,72.0438,81950.0
2024-06-13 10:30:00,72.28,72.39,72.11,72.14,80609.0,72.0438,72.1534,71.8744,71.9043,80609.0
2024-06-13 10:35:00,72.13,72.48,72.04,72.46,100104.0,71.8943,72.2431,71.8046,72.2232,100104.0
2024-06-13 10:40:00,72.47,72.5,72.14,72.2,79858.0,72.2332,72.2631,71.9043,71.9641,79858.0
2024-06-13 10:45:00,72.21,72.44,72.02,72.44,32713.0,71.974,72.2033,71.7846,72.2033,32713.0
2024-06-13 10:50:00,72.42,72.44,72.2,72.38,34246.0,72.1833,72.2033,71.9641,72.1435,34246.0
2024-06-13 10:55:00,72.4,72.52,72.33,72.42,42181.0,72.1634,72.283,72.0936,72.1833,42181.0
2024-06-13 11:00:00,72.43,72.57,72.24,72.25,20411.0,72.1933,72.3328,72.0039,72.0139,20411.0
2024-06-13 11:05:00,72.23,72.49,72.22,72.25,33001.0,71.994,72.2531,71.984,72.0139,33001.0
2024-06-13 11:10:00,72.2,72.26,72.17,72.2,46665.0,71.9641,72.0239,71.9342,71.9641,46665.0
2024-06-13 11:15:00,72.19,72.25,72.07,72.24,58476.0,71.9541,72.0139,71.8345,72.0039,58476.0
2024-06-13 11:20:00,72.23,72.5,72.23,72.5,27316.0,71.994,72.2631,71.994,72.2631,27316.0
2024-06-13 11:25:00,72.5,72.52,72.32,72.34,30759.0,72.2631,72.283,72.0837,72.1036,30759.0
2024-06-13 11:30:00,72.34,72.48,72.34,72.39,28494.0,72.1036,72.2431,72.1036,72.1534,28494.0
2024-06-13 11:35:00,72.4,72.42,72.27,72.38,24384.0,72.1634,72.1833,72.0338,72.1435,24384.0
2024-06-13 11:40:00,72.39,72.5,72.35,72.39,23985.0,72.1534,72.2631,72.1136,72.1534,23985.0
2024-06-13 11:45:00,72.4,72.48,72.33,72.46,50203.0,72.1634,72.2431,72.0936,72.2232,50203.0
2024-06-13 11:50:00,72.45,72.45,72.33,72.36,17462.0,72.2132,72.2132,72.0936,72.1235,17462.0
2024-06-13 11:55:00,72.39,72.41,72.3,72.3,16027.0,72.1534,72.1734,72.0637,72.0637,16027.0
2024-06-13 12:00:00,72.31,72.34,72.1,72.21,25726.0,72.0737,72.1036,71.8644,71.974,25726.0
2024-06-13 12:05:00,72.2,72.25,72.13,72.15,25353.0,71.9641,72.0139,71.8943,71.9142,25353.0
2024-06-13 12:10:00,72.16,72.27,72.13,72.23,15267.0,71.9242,72.0338,71.8943,71.994,15267.0
2024-06-13 12:15:00,72.23,72.28,72.11,72.16,30272.0,71.994,72.0438,71.8744,71.9242,30272.0
2024-06-13 12:20:00,72.15,72.25,71.97,72.04,28010.0,71.9142,72.0139,71.7348,71.8046,28010.0
2024-06-13 12:25:00,72.03,72.05,71.81,71.88,30695.0,71.7946,71.8145,71.5753,71.6451,30695.0
2024-06-13 12:30:00,71.88,72.03,71.79,71.93,32311.0,71.6451,71.7946,71.5554,71.6949,32311.0
2024-06-13 12:35:00,71.95,71.97,71.75,71.78,18380.0,71.7149,71.7348,71.5155,71.5454,18380.0
2024-06-13 12:40:00,71.78,71.86,71.72,71.84,15977.0,71.5454,71.6252,71.4856,71.6052,15977.0
2024-06-13 12:45:00,71.85,71.85,71.64,71.78,22355.0,71.6152,71.6152,71.4059,71.5454,22355.0
2024-06-13 12:50:00,71.79,72.06,71.79,72.06,28703.0,71.5554,71.8245,71.5554,71.8245,28703.0
2024-06-13 12:55:00,72.05,72.24,72.04,72.11,84944.0,71.8145,72.0039,71.8046,71.8744,84944.0
2024-06-13 13:00:00,72.07,72.25,72.07,72.2,23202.0,71.8345,72.0139,71.8345,71.9641,23202.0
2024-06-13 13:05:00,72.23,72.28,72.16,72.16,17803.0,71.994,72.0438,71.9242,71.9242,17803.0
2024-06-13 13:10:00,72.17,72.25,72.16,72.19,13859.0,71.9342,72.0139,71.9242,71.9541,13859.0
2024-06-13 13:15:00,72.19,72.19,72.04,72.08,14444.0,71.9541,71.9541,71.8046,71.8444,14444.0
2024-06-13 13:20:00,72.07,72.16,72.04,72.16,17141.0,71.8345,71.9242,71.8046,71.9242,17141.0
2024-06-13 13:25:00,72.17,72.25,72.16,72.17,19440.0,71.9342,72.0139,71.9242,71.9342,19440.0
2024-06-13 13:30:00,72.17,72.23,72.13,72.17,12862.0,71.9342,71.994,71.8943,71.9342,12862.0
2024-06-13 13:35:00,72.16,72.28,72.09,72.27,64425.0,71.9242,72.0438,71.8544,72.0338,64425.0
2024-06-13 13:40:00,72.29,72.29,72.2,72.23,13437.0,72.0538,72.0538,71.9641,71.994,13437.0
2024-06-13 13:45:00,72.23,72.32,72.2,72.29,28001.0,71.994,72.0837,71.9641,72.0538,28001.0
2024-06-13 13:50:00,72.33,72.35,72.28,72.29,23157.0,72.0936,72.1136,72.0438,72.0538,23157.0
2024-06-13 13:55:00,72.3,72.37,72.17,72.19,17586.0,72.0637,72.1335,71.9342,71.9541,17586.0
2024-06-13 14:00:00,72.19,72.26,72.11,72.14,23191.0,71.9541,72.0239,71.8744,71.9043,23191.0
2024-06-13 14:05:00,72.14,72.37,72.13,72.34,37527.0,71.9043,72.1335,71.8943,72.1036,37527.0
2024-06-13 14:10:00,72.35,72.41,72.25,72.25,19808.0,72.1136,72.1734,72.0139,72.0139,19808.0
2024-06-13 14:15:00,72.26,72.28,72.12,72.16,33005.0,72.0239,72.0438,71.8843,71.9242,33005.0
2024-06-13 14:20:00,72.18,72.26,72.16,72.24,49302.0,71.9441,72.0239,71.9242,72.0039,49302.0
2024-06-13 14:25:00,72.23,72.26,72.08,72.19,26012.0,71.994,72.0239,71.8444,71.9541,26012.0
2024-06-13 14:30:00,72.19,72.34,72.18,72.33,12912.0,71.9541,72.1036,71.9441,72.0936,12912.0
2024-06-13 14:35:00,72.33,72.42,72.31,72.41,27469.0,72.0936,72.1833,72.0737,72.1734,27469.0
2024-06-13 14:40:00,72.41,72.5,72.41,72.49,19752.0,72.1734,72.2631,72.1734,72.2531,19752.0
2024-06-13 14:45:00,72.5,72.51,72.38,72.39,12597.0,72.2631,72.273,72.1435,72.1534,12597.0
2024-06-13 14:50:00,72.39,72.42,72.37,72.41,11679.0,72.1534,72.1833,72.1335,72.1734,11679.0
2024-06-13 14:55:00,72.41,72.54,72.4,72.46,32397.0,72.1734,72.3029,72.1634,72.2232,32397.0
2024-06-13 15:00:00,72.46,72.46,72.32,72.42,29228.0,72.2232,72.2232,72.0837,72.1833,29228.0
2024-06-13 15:05:00,72.43,72.61,72.43,72.58,28226.0,72.1933,72.3727,72.1933,72.3428,28226.0
2024-06-13 15:10:00,72.56,72.64,72.54,72.58,29994.0,72.3229,72.4026,72.3029,72.3428,29994.0
2024-06-13 15:15:00,72.58,72.67,72.55,72.67,24269.0,72.3428,72.4325,72.3129,72.4325,24269.0
2024-06-13 15:20:00,72.67,72.83,72.64,72.64,57236.0,72.4325,72.592,72.4026,72.4026,57236.0
2024-06-13 15:25:00,72.64,72.71,72.6,72.61,42954.0,72.4026,72.4724,72.3628,72.3727,42954.0
2024-06-13 15:30:00,72.61,72.79,72.54,72.78,35732.0,72.3727,72.5521,72.3029,72.5422,35732.0
2024-06-13 15:35:00,72.78,72.78,72.56,72.71,52586.0,72.5422,72.5422,72.3229,72.4724,52586.0
2024-06-13 15:40:00,72.71,72.71,72.53,72.58,40499.0,72.4724,72.4724,72.293,72.3428,40499.0
2024-06-13 15:45:00,72.58,72.74,72.56,72.71,55069.0,72.3428,72.5023,72.3229,72.4724,55069.0
2024-06-13 15:50:00,72.72,72.79,72.68,72.78,106178.0,72.4824,72.5521,72.4425,72.5422,106178.0
2024-06-13 15:55:00,72.78,73.07,72.77,72.83,486378.0,72.5422,72.8312,72.5322,72.592,486378.0
2024-06-14 09:30:00,72.19,72.37,71.65,72.3,202014.0,71.9541,72.1335,71.4159,72.0637,202014.0
2024-06-14 09:35:00,72.34,72.57,72.0,72.51,30100.0,72.1036,72.3328,71.7647,72.273,30100.0
2024-06-14 09:40:00,72.5,72.61,72.23,72.61,73108.0,72.2631,72.3727,71.994,72.3727,73108.0
2024-06-14 09:45:00,72.61,72.96,72.53,72.95,56687.0,72.3727,72.7216,72.293,72.7116,56687.0
2024-06-14 09:50:00,72.93,73.25,72.91,73.07,93738.0,72.6917,73.0106,72.6717,72.8312,93738.0
2024-06-14 09:55:00,73.08,73.13,72.81,73.05,60373.0,72.8412,72.891,72.5721,72.8113,60373.0
2024-06-14 10:00:00,73.03,73.1,72.72,72.84,55888.0,72.7913,72.8611,72.4824,72.602,55888.0
2024-06-14 10:05:00,72.81,72.86,72.64,72.75,87540.0,72.5721,72.6219,72.4026,72.5123,87540.0
2024-06-14 10:10:00,72.77,72.8,72.28,72.5,77071.0,72.5322,72.5621,72.0438,72.2631,77071.0
2024-06-14 10:15:00,72.47,72.77,72.46,72.77,40501.0,72.2332,72.5322,72.2232,72.5322,40501.0
2024-06-14 10:20:00,72.77,72.82,72.61,72.77,45532.0,72.5322,72.582,72.3727,72.5322,45532.0
2024-06-14 10:25:00,72.77,72.77,72.37,72.47,47849.0,72.5322,72.5322,72.1335,72.2332,47849.0
2024-06-14 10:30:00,72.48,72.58,72.24,72.5,88233.0,72.2431,72.3428,72.0039,72.2631,88233.0
2024-06-14 10:35:00,72.5,72.5,72.13,72.16,76530.0,72.2631,72.2631,71.8943,71.9242,76530.0
2024-06-14 10:40:00,72.16,72.23,72.02,72.14,42312.0,71.9242,71.994,71.7846,71.9043,42312.0
2024-06-14 10:45:00,72.19,72.39,72.16,72.39,34137.0,71.9541,72.1534,71.9242,72.1534,34137.0
2024-06-14 10:50:00,72.37,72.4,72.21,72.29,45816.0,72.1335,72.1634,71.974,72.0538,45816.0
2024-06-14 10:55:00,72.28,72.28,72.11,72.25,45459.0,72.0438,72.0438,71.8744,72.0139,45459.0
2024-06-14 11:00:00,72.27,72.32,72.06,72.22,48119.0,72.0338,72.0837,71.8245,71.984,48119.0
2024-06-14 11:05:00,72.22,72.29,71.87,71.87,107452.0,71.984,72.0538,71.6351,71.6351,107452.0
2024-06-14 11:10:00,71.86,71.97,71.86,71.87,47627.0,71.6252,71.7348,71.6252,71.6351,47627.0
2024-06-14 11:15:00,71.87,71.89,71.82,71.88,47252.0,71.6351,71.6551,71.5853,71.6451,47252.0
2024-06-14 11:20:00,71.87,72.02,71.8,72.02,36411.0,71.6351,71.7846,71.5654,71.7846,36411.0
2024-06-14 11:25:00,72.01,72.17,71.99,72.15,26400.0,71.7747,71.9342,71.7547,71.9142,26400.0
2024-06-14 11:30:00,72.15,72.22,72.04,72.05,22707.0,71.9142,71.984,71.8046,71.8145,22707.0
2024-06-14 11:35:00,72.03,72.12,72.01,72.01,15198.0,71.7946,71.8843,71.7747,71.7747,15198.0
2024-06-14 11:40:00,72.01,72.01,71.73,71.8,48589.0,71.7747,71.7747,71.4956,71.5654,48589.0
2024-06-14 11:45:00,71.85,71.91,71.74,71.79,42512.0,71.6152,71.675,71.5056,71.5554,42512.0
2024-06-14 11:50:00,71.78,71.94,71.75,71.9,28434.0,71.5454,71.7049,71.5155,71.665,28434.0
2024-06-14 11:55:00,71.9,72.09,71.86,72.04,51638.0,71.665,71.8544,71.6252,71.8046,51638.0
2024-06-14 12:00:00,72.04,72.09,71.96,72.04,31598.0,71.8046,71.8544,71.7248,71.8046,31598.0
2024-06-14 12:05:00,72.06,72.11,71.97,72.03,25369.0,71.8245,71.8744,71.7348,71.7946,25369.0
2024-06-14 12:10:00,72.06,72.16,72.05,72.09,16448.0,71.8245,71.9242,71.8145,71.8544,16448.0
2024-06-14 12:15:00,72.11,72.14,72.03,72.07,26585.0,71.8744,71.9043,71.7946,71.8345,26585.0
2024-06-14 12:20:00,72.1,72.14,72.05,72.09,24701.0,71.8644,71.9043,71.8145,71.8544,24701.0
2024-06-14 12:25:00,72.08,72.1,72.01,72.04,46036.0,71.8444,71.8644,71.7747,71.8046,46036.0
2024-06-14 12:30:00,72.06,72.15,72.05,72.15,26775.0,71.8245,71.9142,71.8145,71.9142,26775.0
2024-06-14 12:35:00,72.15,72.27,72.14,72.26,20004.0,71.9142,72.0338,71.9043,72.0239,20004.0
2024-06-14 12:40:00,72.27,72.33,72.22,72.28,23327.0,72.0338,72.0936,71.984,72.0438,23327.0
2024-06-14 12:45:00,72.28,72.31,72.22,72.25,17553.0,72.0438,72.0737,71.984,72.0139,17553.0
2024-06-14 12:50:00,72.27,72.41,72.26,72.36,23160.0,72.0338,72.1734,72.0239,72.1235,23160.0
2024-06-14 12:55:00,72.36,72.43,72.35,72.42,39333.0,72.1235,72.1933,72.1136,72.1833,39333.0
2024-06-14 13:00:00,72.42,72.53,72.42,72.46,22418.0,72.1833,72.293,72.1833,72.2232,22418.0
2024-06-14 13:05:00,72.47,72.62,72.47,72.59,36354.0,72.2332,72.3827,72.2332,72.3528,36354.0
2024-06-14 13:10:00,72.6,72.78,72.59,72.76,26517.0,72.3628,72.5422,72.3528,72.5222,26517.0
2024-06-14 13:15:00,72.76,72.83,72.71,72.78,19878.0,72.5222,72.592,72.4724,72.5422,19878.0
2024-06-14 13:20:00,72.78,72.9,72.78,72.81,18327.0,72.5422,72.6618,72.5422,72.5721,18327.0
2024-06-14 13:25:00,72.81,72.85,72.78,72.78,13113.0,72.5721,72.6119,72.5422,72.5422,13113.0
2024-06-14 13:30:00,72.79,72.86,72.79,72.82,15062.0,72.5521,72.6219,72.5521,72.582,15062.0
2024-06-14 13:35:00,72.82,72.87,72.79,72.82,20588.0,72.582,72.6319,72.5521,72.582,20588.0
2024-06-14 13:40:00,72.83,72.84,72.7,72.82,17249.0,72.592,72.602,72.4624,72.582,17249.0
2024-06-14 13:45:00,72.82,73.1,72.82,73.08,71579.0,72.582,72.8611,72.582,72.8412,71579.0
2024-06-14 13:50:00,73.09,73.3,73.08,73.26,45392.0,72.8511,73.0605,72.8412,73.0206,45392.0
2024-06-14 13:55:00,73.27,73.29,73.02,73.12,50844.0,73.0306,73.0505,72.7814,72.8811,50844.0
2024-06-14 14:00:00,73.12,73.19,72.95,73.17,44027.0,72.8811,72.9508,72.7116,72.9309,44027.0
2024-06-14 14:05:00,73.16,73.21,73.06,73.1,44826.0,72.9209,72.9708,72.8212,72.8611,44826.0
2024-06-14 14:10:00,73.09,73.23,73.09,73.16,35624.0,72.8511,72.9907,72.8511,72.9209,35624.0
2024-06-14 14:15:00,73.18,73.3,73.13,73.28,50146.0,72.9409,73.0605,72.891,73.0405,50146.0
2024-06-14 14:20:00,73.3,73.31,73.23,73.23,22022.0,73.0605,73.0704,72.9907,72.9907,22022.0
2024-06-14 14:25:00,73.23,73.25,73.19,73.23,19477.0,72.9907,73.0106,72.9508,72.9907,19477.0
2024-06-14 14:30:00,73.24,73.32,73.21,73.29,38559.0,73.0007,73.0804,72.9708,73.0505,38559.0
2024-06-14 14:35:00,73.28,73.32,73.22,73.28,28373.0,73.0405,73.0804,72.9807,73.0405,28373.0
2024-06-14 14:40:00,73.28,73.34,73.22,73.34,33530.0,73.0405,73.1003,72.9807,73.1003,33530.0
2024-06-14 14:45:00,73.36,73.36,73.25,73.29,26616.0,73.1203,73.1203,73.0106,73.0505,26616.0
2024-06-14 14:50:00,73.28,73.48,73.28,73.42,30503.0,73.0405,73.2399,73.0405,73.1801,30503.0
2024-06-14 14:55:00,73.4,73.4,73.21,73.3,45276.0,73.1601,73.1601,72.9708,73.0605,45276.0
2024-06-14 15:00:00,73.31,73.32,73.17,73.21,28685.0,73.0704,73.0804,72.9309,72.9708,28685.0
2024-06-14 15:05:00,73.19,73.26,73.13,73.26,32566.0,72.9508,73.0206,72.891,73.0206,32566.0
2024-06-14 15:10:00,73.25,73.29,73.16,73.18,66768.0,73.0106,73.0505,72.9209,72.9409,66768.0
2024-06-14 15:15:00,73.17,73.29,73.15,73.29,28251.0,72.9309,73.0505,72.911,73.0505,28251.0
2024-06-14 15:20:00,73.29,73.33,73.22,73.28,34948.0,73.0505,73.0904,72.9807,73.0405,34948.0
2024-06-14 15:25:00,73.28,73.33,73.21,73.28,32877.0,73.0405,73.0904,72.9708,73.0405,32877.0
2024-06-14 15:30:00,73.28,73.28,73.14,73.16,41911.0,73.0405,73.0405,72.901,72.9209,41911.0
2024-06-14 15:35:00,73.18,73.23,73.11,73.12,42493.0,72.9409,72.9907,72.8711,72.8811,42493.0
2024-06-14 15:40:00,73.12,73.18,73.0,73.09,47024.0,72.8811,72.9409,72.7614,72.8511,47024.0
2024-06-14 15:45:00,73.07,73.13,73.05,73.08,47829.0,72.8312,72.891,72.8113,72.8412,47829.0
2024-06-14 15:50:00,73.07,73.2,73.07,73.2,147811.0,72.8312,72.9608,72.8312,72.9608,147811.0
2024-06-14 15:55:00,73.2,73.34,73.15,73.3,356604.0,72.9608,73.1003,72.911,73.0605,356604.0
2024-06-17 09:30:00,73.42,73.44,72.63,72.67,200070.0,73.1801,73.2,72.3927,72.4325,200070.0
2024-06-17 09:35:00,72.65,72.75,72.28,72.55,50041.0,72.4126,72.5123,72.0438,72.3129,50041.0
2024-06-17 09:40:00,72.54,72.6,72.04,72.11,85927.0,72.3029,72.3628,71.8046,71.8744,85927.0
2024-06-17 09:45:00,72.13,72.14,71.55,71.81,104638.0,71.8943,71.9043,71.3162,71.5753,104638.0
2024-06-17 09:50:00,71.87,71.96,71.7,71.94,71040.0,71.6351,71.7248,71.4657,71.7049,71040.0
2024-06-17 09:55:00,71.93,72.11,71.71,71.97,47965.0,71.6949,71.8744,71.4757,71.7348,47965.0
2024-06-17 10:00:00,71.95,71.99,71.71,71.8,51994.0,71.7149,71.7547,71.4757,71.5654,51994.0
2024-06-17 10:05:00,71.78,71.98,71.69,71.75,49238.0,71.5454,71.7448,71.4557,71.5155,49238.0
2024-06-17 10:10:00,71.74,71.82,71.61,71.63,38432.0,71.5056,71.5853,71.376,71.3959,38432.0
2024-06-17 10:15:00,71.66,72.04,71.66,71.9,104947.0,71.4258,71.8046,71.4258,71.665,104947.0
2024-06-17 10:20:00,71.9,72.01,71.74,71.76,80659.0,71.665,71.7747,71.5056,71.5255,80659.0
2024-06-17 10:25:00,71.76,71.77,71.34,71.41,104536.0,71.5255,71.5355,71.1069,71.1766,104536.0
2024-06-17 10:30:00,71.43,71.48,71.28,71.34,78831.0,71.1966,71.2464,71.0471,71.1069,78831.0
2024-06-17 10:35:00,71.35,71.5,71.3,71.37,75111.0,71.1168,71.2663,71.067,71.1368,75111.0
2024-06-17 10:40:00,71.36,71.43,71.01,71.03,85487.0,71.1268,71.1966,70.7779,70.7979,85487.0
2024-06-17 10:45:00,71.03,71.23,70.84,70.84,88597.0,70.7979,70.9972,70.6085,70.6085,88597.0
2024-06-17 10:50:00,70.84,71.04,70.77,71.02,85362.0,70.6085,70.8078,70.5387,70.7879,85362.0
2024-06-17 10:55:00,71.02,71.27,71.01,71.25,79721.0,70.7879,71.0371,70.7779,71.0172,79721.0
2024-06-17 11:00:00,71.27,71.61,71.26,71.52,146850.0,71.0371,71.376,71.0271,71.2863,146850.0
2024-06-17 11:05:00,71.53,71.78,71.53,71.73,96290.0,71.2962,71.5454,71.2962,71.4956,96290.0
2024-06-17 11:10:00,71.74,71.85,71.69,71.69,128223.0,71.5056,71.6152,71.4557,71.4557,128223.0
2024-06-17 11:15:00,71.7,71.81,71.63,71.7,191601.0,71.4657,71.5753,71.3959,71.4657,191601.0
2024-06-17 11:20:00,71.68,71.7,71.47,71.56,54513.0,71.4458,71.4657,71.2364,71.3261,54513.0
2024-06-17 11:25:00,71.54,71.71,71.49,71.62,38375.0,71.3062,71.4757,71.2564,71.386,38375.0
2024-06-17 11:30:00,71.61,71.71,71.56,71.69,27653.0,71.376,71.4757,71.3261,71.4557,27653.0
2024-06-17 11:35:00,71.66,71.7,71.46,71.53,31427.0,71.4258,71.4657,71.2265,71.2962,31427.0
2024-06-17 11:40:00,71.53,71.57,71.42,71.5,39412.0,71.2962,71.3361,71.1866,71.2663,39412.0
2024-06-17 11:45:00,71.49,71.51,71.27,71.29,89363.0,71.2564,71.2763,71.0371,71.057,89363.0
2024-06-17 11:50:00,71.3,71.42,71.25,71.26,44204.0,71.067,71.1866,71.0172,71.0271,44204.0
2024-06-17 11:55:00,71.28,71.33,71.21,71.26,77365.0,71.0471,71.0969,70.9773,71.0271,77365.0
2024-06-17 12:00:00,71.24,71.34,71.21,71.3,29559.0,71.0072,71.1069,70.9773,71.067,29559.0
2024-06-17 12:05:00,71.3,71.34,71.13,71.18,37201.0,71.067,71.1069,70.8976,70.9474,37201.0
2024-06-17 12:10:00,71.17,71.39,71.15,71.29,36778.0,70.9374,71.1567,70.9175,71.057,36778.0
2024-06-17 12:15:00,71.29,71.41,71.25,71.39,39665.0,71.057,71.1766,71.0172,71.1567,39665.0
2024-06-17 12:20:00,71.4,71.57,71.32,71.46,117682.0,71.1667,71.3361,71.0869,71.2265,117682.0
2024-06-17 12:25:00,71.46,71.7,71.43,71.66,102420.0,71.2265,71.4657,71.1966,71.4258,102420.0
2024-06-17 12:30:00,71.69,71.69,71.43,71.54,56319.0,71.4557,71.4557,71.1966,71.3062,56319.0
2024-06-17 12:35:00,71.54,71.6,71.51,71.59,42745.0,71.3062,71.366,71.2763,71.3561,42745.0
2024-06-17 12:40:00,71.59,71.73,71.53,71.68,54497.0,71.3561,71.4956,71.2962,71.4458,54497.0
2024-06-17 12:45:00,71.68,71.94,71.57,71.94,62472.0,71.4458,71.7049,71.3361,71.7049,62472.0
2024-06-17 12:50:00,71.96,71.96,71.77,71.77,46109.0,71.7248,71.7248,71.5355,71.5355,46109.0
2024-06-17 12:55:00,71.8,71.82,71.67,71.67,69798.0,71.5654,71.5853,71.4358,71.4358,69798.0
2024-06-17 13:00:00,71.68,71.73,71.59,71.64,104189.0,71.4458,71.4956,71.3561,71.4059,104189.0
2024-06-17 13:05:00,71.61,71.63,71.53,71.58,27948.0,71.376,71.3959,71.2962,71.3461,27948.0
2024-06-17 13:10:00,71.56,71.57,71.45,71.5,83750.0,71.3261,71.3361,71.2165,71.2663,83750.0
2024-06-17 13:15:00,71.5,71.56,71.41,71.53,91382.0,71.2663,71.3261,71.1766,71.2962,91382.0
2024-06-17 13:20:00,71.54,71.57,71.48,71.54,36197.0,71.3062,71.3361,71.2464,71.3062,36197.0
2024-06-17 13:25:00,71.54,71.63,71.49,71.51,44607.0,71.3062,71.3959,71.2564,71.2763,44607.0
2024-06-17 13:30:00,71.5,71.61,71.47,71.56,41390.0,71.2663,71.376,71.2364,71.3261,41390.0
2024-06-17 13:35:00,71.56,71.72,71.54,71.72,117381.0,71.3261,71.4856,71.3062,71.4856,117381.0
2024-06-17 13:40:00,71.72,71.84,71.66,71.7,49797.0,71.4856,71.6052,71.4258,71.4657,49797.0
2024-06-17 13:45:00,71.71,71.87,71.71,71.76,97291.0,71.4757,71.6351,71.4757,71.5255,97291.0
2024-06-17 13:50:00,71.76,72.05,71.76,72.01,91178.0,71.5255,71.8145,71.5255,71.7747,91178.0
2024-06-17 13:55:00,72.01,72.01,71.81,71.83,54036.0,71.7747,71.7747,71.5753,71.5953,54036.0
2024-06-17 14:00:00,71.82,71.88,71.71,71.72,82887.0,71.5853,71.6451,71.4757,71.4856,82887.0
2024-06-17 14:05:00,71.72,71.83,71.7,71.74,45897.0,71.4856,71.5953,71.4657,71.5056,45897.0
2024-06-17 14:10:00,71.76,71.8,71.57,71.57,53022.0,71.5255,71.5654,71.3361,71.3361,53022.0
2024-06-17 14:15:00,71.59,71.83,71.58,71.82,73465.0,71.3561,71.5953,71.3461,71.5853,73465.0
2024-06-17 14:20:00,71.81,71.92,71.74,71.77,62692.0,71.5753,71.685,71.5056,71.5355,62692.0
2024-06-17 14:25:00,71.78,71.87,71.74,71.87,36348.0,71.5454,71.6351,71.5056,71.6351,36348.0
2024-06-17 14:30:00,71.88,72.09,71.88,72.0,136607.0,71.6451,71.8544,71.6451,71.7647,136607.0
2024-06-17 14:35:00,72.0,72.02,71.89,71.93,59303.0,71.7647,71.7846,71.6551,71.6949,59303.0
2024-06-17 14:40:00,71.92,72.02,71.84,71.84,112765.0,71.685,71.7846,71.6052,71.6052,112765.0
2024-06-17 14:45:00,71.84,71.98,71.75,71.85,57405.0,71.6052,71.7448,71.5155,71.6152,57405.0
2024-06-17 14:50:00,71.85,71.92,71.78,71.8,46383.0,71.6152,71.685,71.5454,71.5654,46383.0
2024-06-17 14:55:00,71.8,71.9,71.76,71.89,45523.0,71.5654,71.665,71.5255,71.6551,45523.0
2024-06-17 15:00:00,71.88,71.88,71.73,71.73,43975.0,71.6451,71.6451,71.4956,71.4956,43975.0
2024-06-17 15:05:00,71.73,71.83,71.7,71.7,34681.0,71.4956,71.5953,71.4657,71.4657,34681.0
2024-06-17 15:10:00,71.7,71.72,71.6,71.63,28717.0,71.4657,71.4856,71.366,71.3959,28717.0
2024-06-17 15:15:00,71.63,71.64,71.49,71.55,61704.0,71.3959,71.4059,71.2564,71.3162,61704.0
2024-06-17 15:20:00,71.54,71.67,71.46,71.65,57190.0,71.3062,71.4358,71.2265,71.4159,57190.0
2024-06-17 15:25:00,71.65,71.73,71.62,71.7,53757.0,71.4159,71.4956,71.386,71.4657,53757.0
2024-06-17 15:30:00,71.72,71.96,71.66,71.96,59799.0,71.4856,71.7248,71.4258,71.7248,59799.0
2024-06-17 15:35:00,71.96,72.0,71.79,71.96,82859.0,71.7248,71.7647,71.5554,71.7248,82859.0
2024-06-17 15:40:00,71.97,72.04,71.96,71.98,84090.0,71.7348,71.8046,71.7248,71.7448,84090.0
2024-06-17 15:45:00,71.98,72.1,71.88,72.08,113083.0,71.7448,71.8644,71.6451,71.8444,113083.0
2024-06-17 15:50:00,72.07,72.16,71.84,72.03,226467.0,71.8345,71.9242,71.6052,71.7946,226467.0
2024-06-17 15:55:00,72.02,72.07,71.76,71.81,388564.0,71.7846,71.8345,71.5255,71.5753,388564.0
2024-06-18 09:30:00,72.51,74.13,72.25,73.33,446070.0,72.273,73.8878,72.0139,73.0904,446070.0
2024-06-18 09:35:00,73.28,73.28,72.68,72.8,91636.0,73.0405,73.0405,72.4425,72.5621,91636.0
2024-06-18 09:40:00,72.82,72.86,72.54,72.71,63064.0,72.582,72.6219,72.3029,72.4724,63064.0
2024-06-18 09:45:00,72.7,72.77,72.21,72.21,51569.0,72.4624,72.5322,71.974,71.974,51569.0
2024-06-18 09:50:00,72.22,72.62,72.18,72.62,61124.0,71.984,72.3827,71.9441,72.3827,61124.0
2024-06-18 09:55:00,72.63,72.63,72.31,72.55,121721.0,72.3927,72.3927,72.0737,72.3129,121721.0
2024-06-18 10:00:00,72.54,72.68,72.25,72.29,84392.0,72.3029,72.4425,72.0139,72.0538,84392.0
2024-06-18 10:05:00,72.26,72.37,72.1,72.3,55778.0,72.0239,72.1335,71.8644,72.0637,55778.0
2024-06-18 10:10:00,72.31,72.62,72.3,72.5,189015.0,72.0737,72.3827,72.0637,72.2631,189015.0
2024-06-18 10:15:00,72.51,72.55,72.12,72.13,99361.0,72.273,72.3129,71.8843,71.8943,99361.0
2024-06-18 10:20:00,72.16,72.4,72.01,72.33,92723.0,71.9242,72.1634,71.7747,72.0936,92723.0
2024-06-18 10:25:00,72.3,72.63,72.25,72.56,81815.0,72.0637,72.3927,72.0139,72.3229,81815.0
2024-06-18 10:30:00,72.59,72.72,72.44,72.64,114424.0,72.3528,72.4824,72.2033,72.4026,114424.0
2024-06-18 10:35:00,72.66,72.68,72.46,72.65,161609.0,72.4226,72.4425,72.2232,72.4126,161609.0
2024-06-18 10:40:00,72.66,72.73,72.46,72.58,49717.0,72.4226,72.4923,72.2232,72.3428,49717.0
2024-06-18 10:45:00,72.56,72.8,72.4,72.76,52340.0,72.3229,72.5621,72.1634,72.5222,52340.0
2024-06-18 10:50:00,72.74,72.84,72.62,72.72,53487.0,72.5023,72.602,72.3827,72.4824,53487.0
2024-06-18 10:55:00,72.72,72.87,72.62,72.8,49482.0,72.4824,72.6319,72.3827,72.5621,49482.0
2024-06-18 11:00:00,72.83,73.01,72.76,72.78,82521.0,72.592,72.7714,72.5222,72.5422,82521.0
2024-06-18 11:05:00,72.76,72.8,72.65,72.7,44772.0,72.5222,72.5621,72.4126,72.4624,44772.0
2024-06-18 11:10:00,72.69,72.77,72.42,72.53,52923.0,72.4525,72.5322,72.1833,72.293,52923.0
2024-06-18 11:15:00,72.53,72.59,72.47,72.53,51863.0,72.293,72.3528,72.2332,72.293,51863.0
2024-06-18 11:20:00,72.53,72.63,72.47,72.55,34899.0,72.293,72.3927,72.2332,72.3129,34899.0
2024-06-18 11:25:00,72.55,72.55,72.28,72.32,33940.0,72.3129,72.3129,72.0438,72.0837,33940.0
2024-06-18 11:30:00,72.34,72.47,72.32,72.42,26582.0,72.1036,72.2332,72.0837,72.1833,26582.0
2024-06-18 11:35:00,72.42,72.52,72.39,72.5,45400.0,72.1833,72.283,72.1534,72.2631,45400.0
2024-06-18 11:40:00,72.5,72.53,72.39,72.42,35834.0,72.2631,72.293,72.1534,72.1833,35834.0
2024-06-18 11:45:00,72.42,72.53,72.42,72.52,64820.0,72.1833,72.293,72.1833,72.283,64820.0
2024-06-18 11:50:00,72.52,72.61,72.44,72.53,28490.0,72.283,72.3727,72.2033,72.293,28490.0
2024-06-18 11:55:00,72.55,72.64,72.51,72.61,58618.0,72.3129,72.4026,72.273,72.3727,58618.0
2024-06-18 12:00:00,72.6,72.63,72.48,72.53,39086.0,72.3628,72.3927,72.2431,72.293,39086.0
2024-06-18 12:05:00,72.52,72.8,72.5,72.74,77912.0,72.283,72.5621,72.2631,72.5023,77912.0
2024-06-18 12:10:00,72.72,72.72,72.48,72.62,52785.0,72.4824,72.4824,72.2431,72.3827,52785.0
2024-06-18 12:15:00,72.61,72.64,72.5,72.55,45913.0,72.3727,72.4026,72.2631,72.3129,45913.0
2024-06-18 12:20:00,72.55,72.62,72.53,72.6,22986.0,72.3129,72.3827,72.293,72.3628,22986.0
2024-06-18 12:25:00,72.6,72.61,72.54,72.58,37987.0,72.3628,72.3727,72.3029,72.3428,37987.0
2024-06-18 12:30:00,72.58,72.63,72.55,72.6,45946.0,72.3428,72.3927,72.3129,72.3628,45946.0
2024-06-18 12:35:00,72.6,72.61,72.46,72.47,19828.0,72.3628,72.3727,72.2232,72.2332,19828.0
2024-06-18 12:40:00,72.45,72.54,72.45,72.5,41663.0,72.2132,72.3029,72.2132,72.2631,41663.0
2024-06-18 12:45:00,72.49,72.64,72.48,72.59,21713.0,72.2531,72.4026,72.2431,72.3528,21713.0
2024-06-18 12:50:00,72.59,72.75,72.59,72.7,29957.0,72.3528,72.5123,72.3528,72.4624,29957.0
2024-06-18 12:55:00,72.68,72.74,72.66,72.67,29899.0,72.4425,72.5023,72.4226,72.4325,29899.0
2024-06-18 13:00:00,72.66,72.75,72.58,72.7,43097.0,72.4226,72.5123,72.3428,72.4624,43097.0
2024-06-18 13:05:00,72.68,72.75,72.65,72.72,31315.0,72.4425,72.5123,72.4126,72.4824,31315.0
2024-06-18 13:10:00,72.72,72.81,72.71,72.76,30176.0,72.4824,72.5721,72.4724,72.5222,30176.0
2024-06-18 13:15:00,72.77,72.79,72.68,72.73,32427.0,72.5322,72.5521,72.4425,72.4923,32427.0
2024-06-18 13:20:00,72.73,72.76,72.66,72.73,51398.0,72.4923,72.5222,72.4226,72.4923,51398.0
2024-06-18 13:25:00,72.73,72.8,72.69,72.77,33609.0,72.4923,72.5621,72.4525,72.5322,33609.0
2024-06-18 13:30:00,72.79,72.82,72.62,72.71,28612.0,72.5521,72.582,72.3827,72.4724,28612.0
2024-06-18 13:35:00,72.68,72.82,72.68,72.77,26259.0,72.4425,72.582,72.4425,72.5322,26259.0
2024-06-18 13:40:00,72.79,72.92,72.78,72.92,33631.0,72.5521,72.6817,72.5422,72.6817,33631.0
2024-06-18 13:45:00,72.92,73.0,72.91,72.95,31729.0,72.6817,72.7614,72.6717,72.7116,31729.0
2024-06-18 13:50:00,72.96,73.0,72.9,72.95,41006.0,72.7216,72.7614,72.6618,72.7116,41006.0
2024-06-18 13:55:00,72.95,73.0,72.91,72.92,32005.0,72.7116,72.7614,72.6717,72.6817,32005.0
2024-06-18 14:00:00,72.91,72.98,72.78,72.85,46812.0,72.6717,72.7415,72.5422,72.6119,46812.0
2024-06-18 14:05:00,72.86,72.95,72.81,72.91,34588.0,72.6219,72.7116,72.5721,72.6717,34588.0
2024-06-18 14:10:00,72.93,73.09,72.89,72.98,69308.0,72.6917,72.8511,72.6518,72.7415,69308.0
2024-06-18 14:15:00,72.99,73.03,72.91,72.98,39039.0,72.7515,72.7913,72.6717,72.7415,39039.0
2024-06-18 14:20:00,72.98,73.08,72.93,72.95,44367.0,72.7415,72.8412,72.6917,72.7116,44367.0
2024-06-18 14:25:00,72.94,73.04,72.93,72.99,40088.0,72.7016,72.8013,72.6917,72.7515,40088.0
2024-06-18 14:30:00,72.98,73.0,72.83,72.86,44347.0,72.7415,72.7614,72.592,72.6219,44347.0
2024-06-18 14:35:00,72.86,72.89,72.77,72.87,36993.0,72.6219,72.6518,72.5322,72.6319,36993.0
2024-06-18 14:40:00,72.88,73.05,72.84,72.97,52551.0,72.6418,72.8113,72.602,72.7315,52551.0
2024-06-18 14:45:00,72.97,73.18,72.95,73.16,104397.0,72.7315,72.9409,72.7116,72.9209,104397.0
2024-06-18 14:50:00,73.17,73.24,73.15,73.21,198919.0,72.9309,73.0007,72.911,72.9708,198919.0
2024-06-18 14:55:00,73.22,73.32,73.17,73.31,163994.0,72.9807,73.0804,72.9309,73.0704,163994.0
2024-06-18 15:00:00,73.29,73.29,73.13,73.17,52440.0,73.0505,73.0505,72.891,72.9309,52440.0
2024-06-18 15:05:00,73.17,73.29,73.14,73.27,33685.0,72.9309,73.0505,72.901,73.0306,33685.0
2024-06-18 15:10:00,73.27,73.44,73.27,73.4,49728.0,73.0306,73.2,73.0306,73.1601,49728.0
2024-06-18 15:15:00,73.41,73.44,73.25,73.27,48382.0,73.1701,73.2,73.0106,73.0306,48382.0
2024-06-18 15:20:00,73.26,73.27,73.16,73.17,49615.0,73.0206,73.0306,72.9209,72.9309,49615.0
2024-06-18 15:25:00,73.18,73.21,73.08,73.11,65290.0,72.9409,72.9708,72.8412,72.8711,65290.0
2024-06-18 15:30:00,73.09,73.1,72.99,73.03,55745.0,72.8511,72.8611,72.7515,72.7913,55745.0
2024-06-18 15:35:00,73.03,73.07,72.91,73.06,63424.0,72.7913,72.8312,72.6717,72.8212,63424.0
2024-06-18 15:40:00,73.05,73.11,73.01,73.03,60648.0,72.8113,72.8711,72.7714,72.7913,60648.0
2024-06-18 15:45:00,73.03,73.06,72.96,73.0,115287.0,72.7913,72.8212,72.7216,72.7614,115287.0
2024-06-18 15:50:00,73.0,73.31,73.0,73.24,181569.0,72.7614,73.0704,72.7614,73.0007,181569.0
2024-06-18 15:55:00,73.23,73.31,73.08,73.13,384986.0,72.9907,73.0704,72.8412,72.891,384986.0
2024-06-20 09:30:00,73.13,74.03,73.02,73.93,552710.0,72.891,73.7881,72.7814,73.6884,552710.0
2024-06-20 09:35:00,73.96,74.05,73.72,74.02,186683.0,73.7183,73.808,73.4791,73.7781,186683.0
2024-06-20 09:40:00,74.0,74.84,73.97,74.84,356464.0,73.7582,74.5954,73.7283,74.5954,356464.0
2024-06-20 09:45:00,74.81,75.06,74.61,74.95,406489.0,74.5655,74.8147,74.3662,74.7051,406489.0
2024-06-20 09:50:00,74.91,75.2,74.71,75.08,221488.0,74.6652,74.9543,74.4659,74.8346,221488.0
2024-06-20 09:55:00,75.08,75.3,74.89,75.0,355154.0,74.8346,75.0539,74.6453,74.7549,355154.0
2024-06-20 10:00:00,75.0,75.05,74.75,74.77,283505.0,74.7549,74.8047,74.5057,74.5257,283505.0
2024-06-20 10:05:00,74.76,74.93,74.59,74.8,129019.0,74.5157,74.6851,74.3462,74.5556,129019.0
2024-06-20 10:10:00,74.81,74.85,74.18,74.18,116126.0,74.5655,74.6054,73.9376,73.9376,116126.0
2024-06-20 10:15:00,74.16,74.23,73.67,73.72,138689.0,73.9177,73.9874,73.4293,73.4791,138689.0
2024-06-20 10:20:00,73.7,73.84,73.36,73.51,234845.0,73.4592,73.5987,73.1203,73.2698,234845.0
2024-06-20 10:25:00,73.5,73.82,73.42,73.68,104439.0,73.2598,73.5788,73.1801,73.4392,104439.0
2024-06-20 10:30:00,73.68,73.89,73.57,73.68,89821.0,73.4392,73.6485,73.3296,73.4392,89821.0
2024-06-20 10:35:00,73.67,74.16,73.66,74.14,91350.0,73.4293,73.9177,73.4193,73.8977,91350.0
2024-06-20 10:40:00,74.14,74.28,74.05,74.18,92697.0,73.8977,74.0373,73.808,73.9376,92697.0
2024-06-20 10:45:00,74.19,74.28,74.13,74.25,88365.0,73.9476,74.0373,73.8878,74.0074,88365.0
2024-06-20 10:50:00,74.27,74.4,74.22,74.36,74895.0,74.0273,74.1569,73.9775,74.117,74895.0
2024-06-20 10:55:00,74.37,74.53,74.31,74.5,93441.0,74.127,74.2864,74.0672,74.2565,93441.0
2024-06-20 11:00:00,74.5,74.75,74.47,74.74,106509.0,74.2565,74.5057,74.2266,74.4958,106509.0
2024-06-20 11:05:00,74.75,74.96,74.7,74.8,198113.0,74.5057,74.715,74.4559,74.5556,198113.0
2024-06-20 11:10:00,74.8,75.04,74.77,75.01,190244.0,74.5556,74.7948,74.5257,74.7649,190244.0
2024-06-20 11:15:00,75.0,75.0,74.56,74.64,69357.0,74.7549,74.7549,74.3163,74.3961,69357.0
2024-06-20 11:20:00,74.65,74.8,74.64,74.76,72527.0,74.4061,74.5556,74.3961,74.5157,72527.0
2024-06-20 11:25:00,74.78,75.02,74.67,74.94,107046.0,74.5356,74.7748,74.426,74.6951,107046.0
2024-06-20 11:30:00,74.93,75.03,74.75,74.76,79884.0,74.6851,74.7848,74.5057,74.5157,79884.0
2024-06-20 11:35:00,74.74,74.89,74.74,74.84,47245.0,74.4958,74.6453,74.4958,74.5954,47245.0
2024-06-20 11:40:00,74.85,74.94,74.78,74.94,59047.0,74.6054,74.6951,74.5356,74.6951,59047.0
2024-06-20 11:45:00,74.94,74.98,74.56,74.57,60721.0,74.6951,74.735,74.3163,74.3263,60721.0
2024-06-20 11:50:00,74.6,74.8,74.47,74.53,43865.0,74.3562,74.5556,74.2266,74.2864,43865.0
2024-06-20 11:55:00,74.54,74.66,74.47,74.51,56956.0,74.2964,74.416,74.2266,74.2665,56956.0
2024-06-20 12:00:00,74.5,74.65,74.49,74.58,46772.0,74.2565,74.4061,74.2466,74.3363,46772.0
2024-06-20 12:05:00,74.59,74.69,74.56,74.59,34497.0,74.3462,74.4459,74.3163,74.3462,34497.0
2024-06-20 12:10:00,74.6,74.64,74.51,74.6,46860.0,74.3562,74.3961,74.2665,74.3562,46860.0
2024-06-20 12:15:00,74.6,74.62,74.28,74.28,46634.0,74.3562,74.3761,74.0373,74.0373,46634.0
2024-06-20 12:20:00,74.28,74.29,73.88,73.94,56140.0,74.0373,74.0472,73.6386,73.6984,56140.0
2024-06-20 12:25:00,73.93,74.15,73.77,73.77,68101.0,73.6884,73.9077,73.5289,73.5289,68101.0
2024-06-20 12:30:00,73.77,73.85,73.44,73.47,86148.0,73.5289,73.6087,73.2,73.2299,86148.0
2024-06-20 12:35:00,73.5,73.58,73.33,73.43,48996.0,73.2598,73.3395,73.0904,73.19,48996.0
2024-06-20 12:40:00,73.48,73.66,73.48,73.56,35355.0,73.2399,73.4193,73.2399,73.3196,35355.0
2024-06-20 12:45:00,73.54,73.68,73.54,73.67,48636.0,73.2997,73.4392,73.2997,73.4293,48636.0
2024-06-20 12:50:00,73.68,73.87,73.68,73.8,34443.0,73.4392,73.6286,73.4392,73.5588,34443.0
2024-06-20 12:55:00,73.79,73.92,73.74,73.89,39087.0,73.5489,73.6784,73.499,73.6485,39087.0
2024-06-20 13:00:00,73.88,73.89,73.6,73.62,51632.0,73.6386,73.6485,73.3595,73.3794,51632.0
2024-06-20 13:05:00,73.62,73.66,73.34,73.44,81982.0,73.3794,73.4193,73.1003,73.2,81982.0
2024-06-20 13:10:00,73.44,73.73,73.41,73.62,85172.0,73.2,73.4891,73.1701,73.3794,85172.0
2024-06-20 13:15:00,73.62,73.71,73.59,73.65,90105.0,73.3794,73.4691,73.3495,73.4093,90105.0
2024-06-20 13:20:00,73.63,73.64,73.39,73.42,48296.0,73.3894,73.3994,73.1502,73.1801,48296.0
2024-06-20 13:25:00,73.41,73.44,73.14,73.19,50818.0,73.1701,73.2,72.901,72.9508,50818.0
2024-06-20 13:30:00,73.18,73.34,72.94,72.98,69359.0,72.9409,73.1003,72.7016,72.7415,69359.0
2024-06-20 13:35:00,73.01,73.07,72.89,72.97,69782.0,72.7714,72.8312,72.6518,72.7315,69782.0
2024-06-20 13:40:00,73.02,73.24,72.96,73.24,37248.0,72.7814,73.0007,72.7216,73.0007,37248.0
2024-06-20 13:45:00,73.22,73.24,73.14,73.23,44987.0,72.9807,73.0007,72.901,72.9907,44987.0
2024-06-20 13:50:00,73.24,73.44,73.2,73.39,50923.0,73.0007,73.2,72.9608,73.1502,50923.0
2024-06-20 13:55:00,73.39,73.6,73.39,73.55,50657.0,73.1502,73.3595,73.1502,73.3096,50657.0
2024-06-20 14:00:00,73.54,73.84,73.54,73.84,61384.0,73.2997,73.5987,73.2997,73.5987,61384.0
2024-06-20 14:05:00,73.84,73.94,73.82,73.89,49673.0,73.5987,73.6984,73.5788,73.6485,49673.0
2024-06-20 14:10:00,73.89,73.95,73.76,73.82,50051.0,73.6485,73.7083,73.519,73.5788,50051.0
2024-06-20 14:15:00,73.81,73.97,73.81,73.97,48809.0,73.5688,73.7283,73.5688,73.7283,48809.0
2024-06-20 14:20:00,73.97,74.04,73.88,73.95,48056.0,73.7283,73.798,73.6386,73.7083,48056.0
2024-06-20 14:25:00,73.95,74.15,73.89,74.09,47114.0,73.7083,73.9077,73.6485,73.8479,47114.0
2024-06-20 14:30:00,74.09,74.14,74.01,74.09,36351.0,73.8479,73.8977,73.7681,73.8479,36351.0
2024-06-20 14:35:00,74.09,74.1,73.85,73.9,48478.0,73.8479,73.8578,73.6087,73.6585,48478.0
2024-06-20 14:40:00,73.91,73.98,73.85,73.85,43901.0,73.6685,73.7382,73.6087,73.6087,43901.0
2024-06-20 14:45:00,73.85,73.93,73.8,73.85,44096.0,73.6087,73.6884,73.5588,73.6087,44096.0
2024-06-20 14:50:00,73.85,73.86,73.64,73.65,50517.0,73.6087,73.6186,73.3994,73.4093,50517.0
2024-06-20 14:55:00,73.66,73.72,73.49,73.49,42023.0,73.4193,73.4791,73.2498,73.2498,42023.0
2024-06-20 15:00:00,73.5,73.6,73.27,73.27,68579.0,73.2598,73.3595,73.0306,73.0306,68579.0
2024-06-20 15:05:00,73.27,73.33,73.19,73.23,54423.0,73.0306,73.0904,72.9508,72.9907,54423.0
2024-06-20 15:10:00,73.22,73.24,73.1,73.17,61562.0,72.9807,73.0007,72.8611,72.9309,61562.0
2024-06-20 15:15:00,73.16,73.22,73.07,73.11,72383.0,72.9209,72.9807,72.8312,72.8711,72383.0
2024-06-20 15:20:00,73.11,73.12,72.9,73.03,94392.0,72.8711,72.8811,72.6618,72.7913,94392.0
2024-06-20 15:25:00,73.05,73.31,73.05,73.3,62040.0,72.8113,73.0704,72.8113,73.0605,62040.0
2024-06-20 15:30:00,73.3,73.66,73.3,73.61,73006.0,73.0605,73.4193,73.0605,73.3695,73006.0
2024-06-20 15:35:00,73.62,73.62,73.51,73.61,71670.0,73.3794,73.3794,73.2698,73.3695,71670.0
2024-06-20 15:40:00,73.6,73.79,73.58,73.74,118936.0,73.3595,73.5489,73.3395,73.499,118936.0
2024-06-20 15:45:00,73.74,73.91,73.72,73.89,134615.0,73.499,73.6685,73.4791,73.6485,134615.0
2024-06-20 15:50:00,73.89,73.97,73.61,73.69,299793.0,73.6485,73.7283,73.3695,73.4492,299793.0
2024-06-20 15:55:00,73.68,73.73,73.01,73.23,1007802.0,73.4392,73.4891,72.7714,72.9907,1007802.0
2024-06-21 09:30:00,72.94,72.95,71.28,71.87,1036798.0,72.7016,72.7116,71.0471,71.6351,1036798.0
2024-06-21 09:35:00,71.89,71.97,71.37,71.59,86554.0,71.6551,71.7348,71.1368,71.3561,86554.0
2024-06-21 09:40:00,71.58,71.91,71.55,71.67,86751.0,71.3461,71.675,71.3162,71.4358,86751.0
2024-06-21 09:45:00,71.67,71.67,71.32,71.39,116367.0,71.4358,71.4358,71.0869,71.1567,116367.0
2024-06-21 09:50:00,71.37,71.47,70.93,71.08,164621.0,71.1368,71.2364,70.6982,70.8477,164621.0
2024-06-21 09:55:00,71.11,71.46,71.07,71.44,62454.0,70.8776,71.2265,70.8378,71.2065,62454.0
2024-06-21 10:00:00,71.46,71.82,71.44,71.66,65511.0,71.2265,71.5853,71.2065,71.4258,65511.0
2024-06-21 10:05:00,71.7,71.8,71.44,71.44,128003.0,71.4657,71.5654,71.2065,71.2065,128003.0
2024-06-21 10:10:00,71.42,71.82,71.3,71.78,72974.0,71.1866,71.5853,71.067,71.5454,72974.0
2024-06-21 10:15:00,71.8,71.97,71.71,71.94,135185.0,71.5654,71.7348,71.4757,71.7049,135185.0
2024-06-21 10:20:00,71.97,72.02,71.86,71.96,114614.0,71.7348,71.7846,71.6252,71.7248,114614.0
2024-06-21 10:25:00,71.98,72.27,71.98,72.17,38913.0,71.7448,72.0338,71.7448,71.9342,38913.0
2024-06-21 10:30:00,72.17,72.2,71.93,72.01,67891.0,71.9342,71.9641,71.6949,71.7747,67891.0
2024-06-21 10:35:00,72.03,72.21,71.91,72.05,77692.0,71.7946,71.974,71.675,71.8145,77692.0
2024-06-21 10:40:00,72.07,72.27,72.04,72.15,24043.0,71.8345,72.0338,71.8046,71.9142,24043.0
2024-06-21 10:45:00,72.16,72.58,72.11,72.58,41878.0,71.9242,72.3428,71.8744,72.3428,41878.0
2024-06-21 10:50:00,72.59,72.59,72.06,72.08,56884.0,72.3528,72.3528,71.8245,71.8444,56884.0
2024-06-21 10:55:00,72.07,72.58,72.07,72.56,54492.0,71.8345,72.3428,71.8345,72.3229,54492.0
2024-06-21 11:00:00,72.57,72.72,72.51,72.56,30534.0,72.3328,72.4824,72.273,72.3229,30534.0
2024-06-21 11:05:00,72.56,72.63,72.41,72.42,33660.0,72.3229,72.3927,72.1734,72.1833,33660.0
2024-06-21 11:10:00,72.42,72.68,72.41,72.6,49378.0,72.1833,72.4425,72.1734,72.3628,49378.0
2024-06-21 11:15:00,72.6,72.89,72.55,72.89,35496.0,72.3628,72.6518,72.3129,72.6518,35496.0
2024-06-21 11:20:00,72.87,72.91,72.67,72.69,56573.0,72.6319,72.6717,72.4325,72.4525,56573.0
2024-06-21 11:25:00,72.7,72.7,72.37,72.43,44541.0,72.4624,72.4624,72.1335,72.1933,44541.0
2024-06-21 11:30:00,72.43,72.43,72.21,72.27,45359.0,72.1933,72.1933,71.974,72.0338,45359.0
2024-06-21 11:35:00,72.27,72.37,72.24,72.29,31673.0,72.0338,72.1335,72.0039,72.0538,31673.0
2024-06-21 11:40:00,72.28,72.45,72.28,72.45,33522.0,72.0438,72.2132,72.0438,72.2132,33522.0
2024-06-21 11:45:00,72.46,72.66,72.43,72.66,34136.0,72.2232,72.4226,72.1933,72.4226,34136.0
2024-06-21 11:50:00,72.69,72.95,72.66,72.93,58005.0,72.4525,72.7116,72.4226,72.6917,58005.0
2024-06-21 11:55:00,72.92,72.97,72.84,72.97,51498.0,72.6817,72.7315,72.602,72.7315,51498.0
2024-06-21 12:00:00,72.97,73.01,72.74,72.87,38262.0,72.7315,72.7714,72.5023,72.6319,38262.0
2024-06-21 12:05:00,72.86,72.91,72.55,72.57,39616.0,72.6219,72.6717,72.3129,72.3328,39616.0
2024-06-21 12:10:00,72.58,72.68,72.56,72.64,22984.0,72.3428,72.4425,72.3229,72.4026,22984.0
2024-06-21 12:15:00,72.63,72.69,72.59,72.65,19791.0,72.3927,72.4525,72.3528,72.4126,19791.0
2024-06-21 12:20:00,72.64,72.68,72.54,72.56,18321.0,72.4026,72.4425,72.3029,72.3229,18321.0
2024-06-21 12:25:00,72.56,72.67,72.56,72.65,28199.0,72.3229,72.4325,72.3229,72.4126,28199.0
2024-06-21 12:30:00,72.65,72.71,72.61,72.65,19754.0,72.4126,72.4724,72.3727,72.4126,19754.0
2024-06-21 12:35:00,72.64,72.7,72.6,72.65,25724.0,72.4026,72.4624,72.3628,72.4126,25724.0
2024-06-21 12:40:00,72.66,72.73,72.6,72.6,19316.0,72.4226,72.4923,72.3628,72.3628,19316.0
2024-06-21 12:45:00,72.61,72.62,72.44,72.44,20452.0,72.3727,72.3827,72.2033,72.2033,20452.0
2024-06-21 12:50:00,72.45,72.55,72.4,72.53,18924.0,72.2132,72.3129,72.1634,72.293,18924.0
2024-06-21 12:55:00,72.52,72.54,72.37,72.38,25984.0,72.283,72.3029,72.1335,72.1435,25984.0
2024-06-21 13:00:00,72.39,72.42,72.25,72.26,27870.0,72.1534,72.1833,72.0139,72.0239,27870.0
2024-06-21 13:05:00,72.25,72.34,72.23,72.3,29632.0,72.0139,72.1036,71.994,72.0637,29632.0
2024-06-21 13:10:00,72.3,72.33,72.17,72.2,28036.0,72.0637,72.0936,71.9342,71.9641,28036.0
2024-06-21 13:15:00,72.19,72.26,72.13,72.22,47514.0,71.9541,72.0239,71.8943,71.984,47514.0
2024-06-21 13:20:00,72.2,72.28,72.03,72.07,34130.0,71.9641,72.0438,71.7946,71.8345,34130.0
2024-06-21 13:25:00,72.06,72.18,72.05,72.13,32532.0,71.8245,71.9441,71.8145,71.8943,32532.0
2024-06-21 13:30:00,72.13,72.2,72.08,72.1,18640.0,71.8943,71.9641,71.8444,71.8644,18640.0
2024-06-21 13:35:00,72.1,72.12,72.01,72.07,20646.0,71.8644,71.8843,71.7747,71.8345,20646.0
2024-06-21 13:40:00,72.08,72.08,71.93,71.94,85646.0,71.8444,71.8444,71.6949,71.7049,85646.0
2024-06-21 13:45:00,71.94,72.0,71.92,71.96,17563.0,71.7049,71.7647,71.685,71.7248,17563.0
2024-06-21 13:50:00,71.96,72.25,71.96,72.25,30071.0,71.7248,72.0139,71.7248,72.0139,30071.0
2024-06-21 13:55:00,72.25,72.28,72.12,72.12,31288.0,72.0139,72.0438,71.8843,71.8843,31288.0
2024-06-21 14:00:00,72.11,72.12,71.99,72.01,23842.0,71.8744,71.8843,71.7547,71.7747,23842.0
2024-06-21 14:05:00,72.01,72.12,71.98,72.08,27860.0,71.7747,71.8843,71.7448,71.8444,27860.0
2024-06-21 14:10:00,72.09,72.13,71.99,72.05,69070.0,71.8544,71.8943,71.7547,71.8145,69070.0
2024-06-21 14:15:00,72.06,72.14,71.98,71.99,38412.0,71.8245,71.9043,71.7448,71.7547,38412.0
2024-06-21 14:20:00,72.01,72.03,71.89,71.98,27370.0,71.7747,71.7946,71.6551,71.7448,27370.0
2024-06-21 14:25:00,72.0,72.02,71.9,72.02,31320.0,71.7647,71.7846,71.665,71.7846,31320.0
2024-06-21 14:30:00,72.0,72.06,71.95,72.03,31116.0,71.7647,71.8245,71.7149,71.7946,31116.0
2024-06-21 14:35:00,72.02,72.09,71.96,72.04,29327.0,71.7846,71.8544,71.7248,71.8046,29327.0
2024-06-21 14:40:00,72.05,72.09,72.03,72.09,23833.0,71.8145,71.8544,71.7946,71.8544,23833.0
2024-06-21 14:45:00,72.1,72.15,71.93,71.94,33492.0,71.8644,71.9142,71.6949,71.7049,33492.0
2024-06-21 14:50:00,71.95,71.96,71.88,71.94,42090.0,71.7149,71.7248,71.6451,71.7049,42090.0
2024-06-21 14:55:00,71.93,71.94,71.85,71.87,40058.0,71.6949,71.7049,71.6152,71.6351,40058.0
2024-06-21 15:00:00,71.87,71.99,71.82,71.91,67901.0,71.6351,71.7547,71.5853,71.675,67901.0
2024-06-21 15:05:00,71.91,71.94,71.82,71.87,50076.0,71.675,71.7049,71.5853,71.6351,50076.0
2024-06-21 15:10:00,71.88,72.07,71.87,71.94,52846.0,71.6451,71.8345,71.6351,71.7049,52846.0
2024-06-21 15:15:00,71.94,72.05,71.91,71.97,45761.0,71.7049,71.8145,71.675,71.7348,45761.0
2024-06-21 15:20:00,71.97,71.97,71.77,71.92,111830.0,71.7348,71.7348,71.5355,71.685,111830.0
2024-06-21 15:25:00,71.93,71.95,71.79,71.85,74645.0,71.6949,71.7149,71.5554,71.6152,74645.0
2024-06-21 15:30:00,71.86,71.89,71.75,71.78,79681.0,71.6252,71.6551,71.5155,71.5454,79681.0
2024-06-21 15:35:00,71.78,71.92,71.77,71.83,85614.0,71.5454,71.685,71.5355,71.5953,85614.0
2024-06-21 15:40:00,71.83,71.93,71.77,71.91,80211.0,71.5953,71.6949,71.5355,71.675,80211.0
2024-06-21 15:45:00,71.91,71.94,71.74,71.8,98243.0,71.675,71.7049,71.5056,71.5654,98243.0
2024-06-21 15:50:00,71.81,72.0,71.71,71.83,249001.0,71.5753,71.7647,71.4757,71.5953,249001.0
2024-06-21 15:55:00,71.83,71.99,71.74,71.9,740194.0,71.5953,71.7547,71.5056,71.665,740194.0
2024-06-24 09:30:00,71.27,71.56,69.08,71.26,730577.0,71.0371,71.3261,68.8543,71.0271,730577.0
2024-06-24 09:35:00,71.24,71.24,70.51,70.83,113120.0,71.0072,71.0072,70.2796,70.5985,113120.0
2024-06-24 09:40:00,70.75,70.77,70.29,70.55,140138.0,70.5188,70.5387,70.0603,70.3194,140138.0
2024-06-24 09:45:00,70.54,70.55,69.98,70.01,125015.0,70.3095,70.3194,69.7513,69.7812,125015.0
2024-06-24 09:50:00,70.03,70.54,69.99,70.45,126907.0,69.8011,70.3095,69.7613,70.2198,126907.0
2024-06-24 09:55:00,70.43,70.44,70.09,70.39,65098.0,70.1998,70.2098,69.861,70.16,65098.0
2024-06-24 10:00:00,70.39,70.73,70.33,70.67,80111.0,70.16,70.4989,70.1002,70.4391,80111.0
2024-06-24 10:05:00,70.69,70.69,70.36,70.4,76234.0,70.459,70.459,70.1301,70.1699,76234.0
2024-06-24 10:10:00,70.37,70.48,70.21,70.46,48127.0,70.14,70.2497,69.9806,70.2297,48127.0
2024-06-24 10:15:00,70.48,70.5,70.39,70.47,76607.0,70.2497,70.2696,70.16,70.2397,76607.0
2024-06-24 10:20:00,70.47,70.5,70.19,70.25,90347.0,70.2397,70.2696,69.9606,70.0204,90347.0
2024-06-24 10:25:00,70.21,70.41,69.94,70.0,90706.0,69.9806,70.1799,69.7114,69.7712,90706.0
2024-06-24 10:30:00,70.02,70.07,69.8,69.94,146733.0,69.7912,69.841,69.5719,69.7114,146733.0
2024-06-24 10:35:00,69.9,70.06,69.89,70.02,92245.0,69.6716,69.8311,69.6616,69.7912,92245.0
2024-06-24 10:40:00,70.0,70.0,69.46,69.53,106768.0,69.7712,69.7712,69.233,69.3028,106768.0
2024-06-24 10:45:00,69.53,69.73,69.5,69.63,102662.0,69.3028,69.5021,69.2729,69.4025,102662.0
2024-06-24 10:50:00,69.61,69.85,69.49,69.53,88280.0,69.3825,69.6217,69.2629,69.3028,88280.0
2024-06-24 10:55:00,69.54,69.85,69.53,69.78,97707.0,69.3128,69.6217,69.3028,69.552,97707.0
2024-06-24 11:00:00,69.78,69.98,69.59,69.83,145624.0,69.552,69.7513,69.3626,69.6018,145624.0
2024-06-24 11:05:00,69.85,69.98,69.77,69.79,62051.0,69.6217,69.7513,69.542,69.5619,62051.0
2024-06-24 11:10:00,69.78,70.01,69.78,69.94,75038.0,69.552,69.7812,69.552,69.7114,75038.0
2024-06-24 11:15:00,69.95,69.98,69.74,69.81,111725.0,69.7214,69.7513,69.5121,69.5819,111725.0
2024-06-24 11:20:00,69.83,69.99,69.67,69.67,62057.0,69.6018,69.7613,69.4423,69.4423,62057.0
2024-06-24 11:25:00,69.69,69.77,69.53,69.73,46519.0,69.4623,69.542,69.3028,69.5021,46519.0
2024-06-24 11:30:00,69.72,69.74,69.52,69.52,69797.0,69.4922,69.5121,69.2928,69.2928,69797.0
2024-06-24 11:35:00,69.52,69.8,69.49,69.8,55005.0,69.2928,69.5719,69.2629,69.5719,55005.0
2024-06-24 11:40:00,69.8,69.82,69.48,69.5,104708.0,69.5719,69.5918,69.2529,69.2729,104708.0
2024-06-24 11:45:00,69.5,69.56,69.35,69.37,88093.0,69.2729,69.3327,69.1234,69.1433,88093.0
2024-06-24 11:50:00,69.39,69.41,69.19,69.28,102146.0,69.1632,69.1832,68.9639,69.0536,102146.0
2024-06-24 11:55:00,69.28,69.51,69.27,69.43,69630.0,69.0536,69.2828,69.0436,69.2031,69630.0
2024-06-24 12:00:00,69.42,69.57,69.32,69.55,94595.0,69.1931,69.3427,69.0935,69.3227,94595.0
2024-06-24 12:05:00,69.55,69.64,69.44,69.47,94348.0,69.3227,69.4124,69.2131,69.243,94348.0
2024-06-24 12:10:00,69.49,69.51,69.16,69.2,54798.0,69.2629,69.2828,68.934,68.9739,54798.0
2024-06-24 12:15:00,69.2,69.33,69.12,69.32,104681.0,68.9739,69.1034,68.8941,69.0935,104681.0
2024-06-24 12:20:00,69.34,69.35,69.13,69.19,78649.0,69.1134,69.1234,68.9041,68.9639,78649.0
2024-06-24 12:25:00,69.19,69.32,69.05,69.24,76589.0,68.9639,69.0935,68.8244,69.0137,76589.0
2024-06-24 12:30:00,69.24,69.49,69.24,69.44,41531.0,69.0137,69.2629,69.0137,69.2131,41531.0
2024-06-24 12:35:00,69.47,69.6,69.38,69.54,61151.0,69.243,69.3726,69.1533,69.3128,61151.0
2024-06-24 12:40:00,69.57,69.6,69.38,69.4,46595.0,69.3427,69.3726,69.1533,69.1732,46595.0
2024-06-24 12:45:00,69.39,69.47,69.34,69.42,67038.0,69.1632,69.243,69.1134,69.1931,67038.0
2024-06-24 12:50:00,69.41,69.47,69.35,69.38,44129.0,69.1832,69.243,69.1234,69.1533,44129.0
2024-06-24 12:55:00,69.37,69.49,69.3,69.48,73975.0,69.1433,69.2629,69.0735,69.2529,73975.0
2024-06-24 13:00:00,69.47,69.59,69.36,69.54,51662.0,69.243,69.3626,69.1333,69.3128,51662.0
2024-06-24 13:05:00,69.54,69.55,69.25,69.31,65256.0,69.3128,69.3227,69.0237,69.0835,65256.0
2024-06-24 13:10:00,69.3,69.32,69.13,69.16,25464.0,69.0735,69.0935,68.9041,68.934,25464.0
2024-06-24 13:15:00,69.16,69.36,69.15,69.24,43010.0,68.934,69.1333,68.924,69.0137,43010.0
2024-06-24 13:20:00,69.23,69.33,69.16,69.2,25117.0,69.0038,69.1034,68.934,68.9739,25117.0
2024-06-24 13:25:00,69.19,69.25,69.1,69.17,41661.0,68.9639,69.0237,68.8742,68.944,41661.0
2024-06-24 13:30:00,69.16,69.17,68.97,68.98,142612.0,68.934,68.944,68.7446,68.7546,142612.0
2024-06-24 13:35:00,68.99,69.18,68.97,69.14,41450.0,68.7645,68.9539,68.7446,68.9141,41450.0
2024-06-24 13:40:00,69.11,69.13,68.98,69.02,51747.0,68.8842,68.9041,68.7546,68.7944,51747.0
2024-06-24 13:45:00,69.02,69.08,68.97,69.02,37805.0,68.7944,68.8543,68.7446,68.7944,37805.0
2024-06-24 13:50:00,69.02,69.03,68.95,69.01,40292.0,68.7944,68.8044,68.7247,68.7845,40292.0
2024-06-24 13:55:00,69.01,69.11,69.01,69.06,19571.0,68.7845,68.8842,68.7845,68.8343,19571.0
2024-06-24 14:00:00,69.05,69.08,68.96,68.99,52656.0,68.8244,68.8543,68.7346,68.7645,52656.0
2024-06-24 14:05:00,68.99,69.06,68.93,69.06,37139.0,68.7645,68.8343,68.7047,68.8343,37139.0
2024-06-24 14:10:00,69.04,69.05,68.97,69.03,32461.0,68.8144,68.8244,68.7446,68.8044,32461.0
2024-06-24 14:15:00,69.02,69.06,68.84,68.88,63362.0,68.7944,68.8343,68.615,68.6549,63362.0
2024-06-24 14:20:00,68.87,68.88,68.69,68.69,47824.0,68.6449,68.6549,68.4655,68.4655,47824.0
2024-06-24 14:25:00,68.7,68.73,68.58,68.64,58737.0,68.4755,68.5054,68.3559,68.4157,58737.0
2024-06-24 14:30:00,68.66,68.66,68.37,68.38,81499.0,68.4356,68.4356,68.1466,68.1565,81499.0
2024-06-24 14:35:00,68.38,68.57,68.37,68.41,116314.0,68.1565,68.3459,68.1466,68.1864,116314.0
2024-06-24 14:40:00,68.43,68.54,68.32,68.5,84184.0,68.2064,68.316,68.0967,68.2761,84184.0
2024-06-24 14:45:00,68.51,68.73,68.5,68.73,39764.0,68.2861,68.5054,68.2761,68.5054,39764.0
2024-06-24 14:50:00,68.73,68.78,68.68,68.7,53704.0,68.5054,68.5552,68.4556,68.4755,53704.0
2024-06-24 14:55:00,68.72,68.8,68.47,68.49,126041.0,68.4954,68.5752,68.2462,68.2662,126041.0
2024-06-24 15:00:00,68.49,68.89,68.47,68.82,60582.0,68.2662,68.6649,68.2462,68.5951,60582.0
2024-06-24 15:05:00,68.82,69.05,68.82,68.98,61418.0,68.5951,68.8244,68.5951,68.7546,61418.0
2024-06-24 15:10:00,68.98,69.01,68.88,68.93,73726.0,68.7546,68.7845,68.6549,68.7047,73726.0
2024-06-24 15:15:00,68.93,68.94,68.72,68.78,78310.0,68.7047,68.7147,68.4954,68.5552,78310.0
2024-06-24 15:20:00,68.78,68.84,68.65,68.84,62193.0,68.5552,68.615,68.4257,68.615,62193.0
2024-06-24 15:25:00,68.83,68.97,68.81,68.87,71015.0,68.6051,68.7446,68.5851,68.6449,71015.0
2024-06-24 15:30:00,68.86,68.93,68.7,68.8,84442.0,68.635,68.7047,68.4755,68.5752,84442.0
2024-06-24 15:35:00,68.8,68.89,68.72,68.73,79583.0,68.5752,68.6649,68.4954,68.5054,79583.0
2024-06-24 15:40:00,68.73,68.75,68.49,68.52,128574.0,68.5054,68.5253,68.2662,68.2961,128574.0
2024-06-24 15:45:00,68.52,68.54,67.79,67.83,337349.0,68.2961,68.316,67.5685,67.6083,337349.0
2024-06-24 15:50:00,67.84,67.93,67.53,67.88,398436.0,67.6183,67.708,67.3093,67.6582,398436.0
2024-06-24 15:55:00,67.88,67.89,67.58,67.78,915898.0,67.6582,67.6681,67.3592,67.5585,915898.0
2024-06-25 09:30:00,68.22,68.3,67.22,67.52,698023.0,67.9971,68.0768,67.0003,67.2994,698023.0
2024-06-25 09:35:00,67.54,67.61,66.8,67.2,399376.0,67.3193,67.3891,66.5817,66.9804,399376.0
2024-06-25 09:40:00,67.22,67.96,67.12,67.76,380830.0,67.0003,67.7379,66.9007,67.5386,380830.0
2024-06-25 09:45:00,67.76,67.94,67.42,67.51,141365.0,67.5386,67.718,67.1997,67.2894,141365.0
2024-06-25 09:50:00,67.53,67.85,67.44,67.82,171674.0,67.3093,67.6283,67.2196,67.5984,171674.0
2024-06-25 09:55:00,67.81,68.08,67.59,67.77,157142.0,67.5884,67.8575,67.3691,67.5485,157142.0
2024-06-25 10:00:00,67.77,68.21,67.72,68.14,158400.0,67.5485,67.9871,67.4987,67.9173,158400.0
2024-06-25 10:05:00,68.14,68.58,68.01,68.57,193459.0,67.9173,68.3559,67.7878,68.3459,193459.0
2024-06-25 10:10:00,68.57,68.64,68.17,68.29,96340.0,68.3459,68.4157,67.9472,68.0668,96340.0
2024-06-25 10:15:00,68.29,68.31,67.96,68.17,112972.0,68.0668,68.0868,67.7379,67.9472,112972.0
2024-06-25 10:20:00,68.17,68.2,67.98,67.99,60150.0,67.9472,67.9771,67.7578,67.7678,60150.0
2024-06-25 10:25:00,67.99,68.32,67.99,68.27,90820.0,67.7678,68.0967,67.7678,68.0469,90820.0
2024-06-25 10:30:00,68.26,68.39,68.16,68.22,90275.0,68.0369,68.1665,67.9373,67.9971,90275.0
2024-06-25 10:35:00,68.21,68.3,68.08,68.27,58019.0,67.9871,68.0768,67.8575,68.0469,58019.0
2024-06-25 10:40:00,68.29,68.36,68.05,68.12,65136.0,68.0668,68.1366,67.8276,67.8974,65136.0
2024-06-25 10:45:00,68.1,68.14,67.97,68.07,45202.0,67.8775,67.9173,67.7479,67.8476,45202.0
2024-06-25 10:50:00,68.09,68.1,67.81,67.84,53836.0,67.8675,67.8775,67.5884,67.6183,53836.0
2024-06-25 10:55:00,67.84,67.86,67.67,67.75,59233.0,67.6183,67.6382,67.4489,67.5286,59233.0
2024-06-25 11:00:00,67.75,67.99,67.73,67.83,42255.0,67.5286,67.7678,67.5087,67.6083,42255.0
2024-06-25 11:05:00,67.84,68.01,67.8,68.01,47869.0,67.6183,67.7878,67.5784,67.7878,47869.0
2024-06-25 11:10:00,68.0,68.15,67.98,68.11,38199.0,67.7778,67.9273,67.7578,67.8874,38199.0
2024-06-25 11:15:00,68.1,68.19,67.99,68.07,46575.0,67.8775,67.9672,67.7678,67.8476,46575.0
2024-06-25 11:20:00,68.08,68.33,68.02,68.33,70165.0,67.8575,68.1067,67.7977,68.1067,70165.0
2024-06-25 11:25:00,68.31,68.37,68.15,68.26,97219.0,68.0868,68.1466,67.9273,68.0369,97219.0
2024-06-25 11:30:00,68.27,68.39,68.17,68.39,65600.0,68.0469,68.1665,67.9472,68.1665,65600.0
2024-06-25 11:35:00,68.39,68.43,68.3,68.39,48268.0,68.1665,68.2064,68.0768,68.1665,48268.0
2024-06-25 11:40:00,68.39,68.4,68.21,68.21,47432.0,68.1665,68.1765,67.9871,67.9871,47432.0
2024-06-25 11:45:00,68.22,68.46,68.18,68.39,56766.0,67.9971,68.2363,67.9572,68.1665,56766.0
2024-06-25 11:50:00,68.37,68.38,68.21,68.33,48599.0,68.1466,68.1565,67.9871,68.1067,48599.0
2024-06-25 11:55:00,68.34,68.5,68.34,68.44,45108.0,68.1167,68.2761,68.1167,68.2163,45108.0
2024-06-25 12:00:00,68.43,68.43,68.26,68.33,88826.0,68.2064,68.2064,68.0369,68.1067,88826.0
2024-06-25 12:05:00,68.33,68.39,68.25,68.38,60901.0,68.1067,68.1665,68.027,68.1565,60901.0
2024-06-25 12:10:00,68.39,68.4,68.11,68.26,61905.0,68.1665,68.1765,67.8874,68.0369,61905.0
2024-06-25 12:15:00,68.26,68.4,68.2,68.28,117927.0,68.0369,68.1765,67.9771,68.0569,117927.0
2024-06-25 12:20:00,68.29,68.34,68.2,68.29,63398.0,68.0668,68.1167,67.9771,68.0668,63398.0
2024-06-25 12:25:00,68.28,68.38,68.25,68.28,50812.0,68.0569,68.1565,68.027,68.0569,50812.0
2024-06-25 12:30:00,68.28,68.28,68.04,68.13,96519.0,68.0569,68.0569,67.8177,67.9074,96519.0
2024-06-25 12:35:00,68.13,68.24,68.05,68.23,46487.0,67.9074,68.017,67.8276,68.007,46487.0
2024-06-25 12:40:00,68.24,68.24,68.13,68.2,33676.0,68.017,68.017,67.9074,67.9771,33676.0
2024-06-25 12:45:00,68.18,68.18,67.91,68.05,57113.0,67.9572,67.9572,67.6881,67.8276,57113.0
2024-06-25 12:50:00,68.05,68.06,67.9,67.92,25844.0,67.8276,67.8376,67.6781,67.698,25844.0
2024-06-25 12:55:00,67.91,68.05,67.87,68.03,32478.0,67.6881,67.8276,67.6482,67.8077,32478.0
2024-06-25 13:00:00,68.04,68.04,67.76,67.79,30101.0,67.8177,67.8177,67.5386,67.5685,30101.0
2024-06-25 13:05:00,67.78,67.87,67.71,67.87,49820.0,67.5585,67.6482,67.4887,67.6482,49820.0
2024-06-25 13:10:00,67.86,68.08,67.83,68.07,34512.0,67.6382,67.8575,67.6083,67.8476,34512.0
2024-06-25 13:15:00,68.04,68.05,67.91,68.0,35315.0,67.8177,67.8276,67.6881,67.7778,35315.0
2024-06-25 13:20:00,67.99,68.06,67.96,68.0,42233.0,67.7678,67.8376,67.7379,67.7778,42233.0
2024-06-25 13:25:00,68.0,68.19,68.0,68.16,94649.0,67.7778,67.9672,67.7778,67.9373,94649.0
2024-06-25 13:30:00,68.15,68.17,68.1,68.15,43870.0,67.9273,67.9472,67.8775,67.9273,43870.0
2024-06-25 13:35:00,68.15,68.22,68.11,68.12,35898.0,67.9273,67.9971,67.8874,67.8974,35898.0
2024-06-25 13:40:00,68.11,68.25,68.1,68.22,39243.0,67.8874,68.027,67.8775,67.9971,39243.0
2024-06-25 13:45:00,68.22,68.32,68.17,68.31,47584.0,67.9971,68.0967,67.9472,68.0868,47584.0
2024-06-25 13:50:00,68.31,68.43,68.3,68.36,80056.0,68.0868,68.2064,68.0768,68.1366,80056.0
2024-06-25 13:55:00,68.37,68.38,68.28,68.31,33100.0,68.1466,68.1565,68.0569,68.0868,33100.0
2024-06-25 14:00:00,68.31,68.33,68.24,68.3,43960.0,68.0868,68.1067,68.017,68.0768,43960.0
2024-06-25 14:05:00,68.3,68.34,68.27,68.3,86708.0,68.0768,68.1167,68.0469,68.0768,86708.0
2024-06-25 14:10:00,68.3,68.37,68.29,68.3,98796.0,68.0768,68.1466,68.0668,68.0768,98796.0
2024-06-25 14:15:00,68.29,68.44,68.29,68.39,106310.0,68.0668,68.2163,68.0668,68.1665,106310.0
2024-06-25 14:20:00,68.4,68.41,68.26,68.26,50738.0,68.1765,68.1864,68.0369,68.0369,50738.0
2024-06-25 14:25:00,68.26,68.43,68.25,68.42,40597.0,68.0369,68.2064,68.027,68.1964,40597.0
2024-06-25 14:30:00,68.43,68.47,68.27,68.27,44750.0,68.2064,68.2462,68.0469,68.0469,44750.0
2024-06-25 14:35:00,68.27,68.3,68.24,68.27,30592.0,68.0469,68.0768,68.017,68.0469,30592.0
2024-06-25 14:40:00,68.28,68.32,68.26,68.3,43526.0,68.0569,68.0967,68.0369,68.0768,43526.0
2024-06-25 14:45:00,68.3,68.3,68.13,68.24,42111.0,68.0768,68.0768,67.9074,68.017,42111.0
2024-06-25 14:50:00,68.24,68.31,68.18,68.18,46084.0,68.017,68.0868,67.9572,67.9572,46084.0
2024-06-25 14:55:00,68.19,68.26,68.16,68.25,40009.0,67.9672,68.0369,67.9373,68.027,40009.0
2024-06-25 15:00:00,68.24,68.34,68.18,68.23,72477.0,68.017,68.1167,67.9572,68.007,72477.0
2024-06-25 15:05:00,68.23,68.32,68.23,68.25,47743.0,68.007,68.0967,68.007,68.027,47743.0
2024-06-25 15:10:00,68.25,68.29,68.19,68.2,45148.0,68.027,68.0668,67.9672,67.9771,45148.0
2024-06-25 15:15:00,68.2,68.31,68.13,68.29,52329.0,67.9771,68.0868,67.9074,68.0668,52329.0
2024-06-25 15:20:00,68.29,68.31,68.2,68.31,83181.0,68.0668,68.0868,67.9771,68.0868,83181.0
2024-06-25 15:25:00,68.31,68.49,68.25,68.48,83773.0,68.0868,68.2662,68.027,68.2562,83773.0
2024-06-25 15:30:00,68.48,68.5,68.25,68.26,100984.0,68.2562,68.2761,68.027,68.0369,100984.0
2024-06-25 15:35:00,68.25,68.27,68.16,68.17,119295.0,68.027,68.0469,67.9373,67.9472,119295.0
2024-06-25 15:40:00,68.17,68.22,68.15,68.19,132004.0,67.9472,67.9971,67.9273,67.9672,132004.0
2024-06-25 15:45:00,68.19,68.23,68.13,68.14,175251.0,67.9672,68.007,67.9074,67.9173,175251.0
2024-06-25 15:50:00,68.14,68.38,68.1,68.37,271946.0,67.9173,68.1565,67.8775,68.1466,271946.0
2024-06-25 15:55:00,68.37,68.37,68.15,68.29,670189.0,68.1466,68.1466,67.9273,68.0668,670189.0
2024-06-26 09:30:00,68.08,68.44,67.95,68.04,163791.0,67.8575,68.2163,67.7279,67.8177,163791.0
2024-06-26 09:35:00,68.05,68.24,67.91,68.03,59976.0,67.8276,68.017,67.6881,67.8077,59976.0
2024-06-26 09:40:00,68.02,68.03,67.76,67.83,58222.0,67.7977,67.8077,67.5386,67.6083,58222.0
2024-06-26 09:45:00,67.79,68.06,67.73,68.02,82133.0,67.5685,67.8376,67.5087,67.7977,82133.0
2024-06-26 09:50:00,68.01,68.26,68.01,68.23,52777.0,67.7878,68.0369,67.7878,68.007,52777.0
2024-06-26 09:55:00,68.22,68.22,67.98,68.04,45706.0,67.9971,67.9971,67.7578,67.8177,45706.0
2024-06-26 10:00:00,68.03,68.24,67.92,68.11,54648.0,67.8077,68.017,67.698,67.8874,54648.0
2024-06-26 10:05:00,68.1,68.1,67.96,67.98,50608.0,67.8775,67.8775,67.7379,67.7578,50608.0
2024-06-26 10:10:00,67.99,68.06,67.9,67.92,62813.0,67.7678,67.8376,67.6781,67.698,62813.0
2024-06-26 10:15:00,67.92,68.15,67.86,68.15,43737.0,67.698,67.9273,67.6382,67.9273,43737.0
2024-06-26 10:20:00,68.13,68.21,67.92,68.14,44799.0,67.9074,67.9871,67.698,67.9173,44799.0
2024-06-26 10:25:00,68.16,68.16,67.63,67.66,50662.0,67.9373,67.9373,67.409,67.4389,50662.0
2024-06-26 10:30:00,67.66,67.7,67.47,67.56,72758.0,67.4389,67.4788,67.2495,67.3392,72758.0
2024-06-26 10:35:00,67.56,67.68,67.49,67.52,63927.0,67.3392,67.4588,67.2694,67.2994,63927.0
2024-06-26 10:40:00,67.53,67.76,67.53,67.72,32043.0,67.3093,67.5386,67.3093,67.4987,32043.0
2024-06-26 10:45:00,67.72,67.76,67.59,67.64,28601.0,67.4987,67.5386,67.3691,67.419,28601.0
2024-06-26 10:50:00,67.62,67.81,67.6,67.81,49714.0,67.399,67.5884,67.3791,67.5884,49714.0
2024-06-26 10:55:00,67.84,67.84,67.49,67.52,43006.0,67.6183,67.6183,67.2694,67.2994,43006.0
2024-06-26 11:00:00,67.52,67.61,67.34,67.42,49207.0,67.2994,67.3891,67.1199,67.1997,49207.0
2024-06-26 11:05:00,67.43,67.59,67.32,67.33,48843.0,67.2096,67.3691,67.1,67.11,48843.0
2024-06-26 11:10:00,67.34,67.52,67.28,67.36,54132.0,67.1199,67.2994,67.0601,67.1399,54132.0
2024-06-26 11:15:00,67.36,67.65,67.35,67.63,78449.0,67.1399,67.4289,67.1299,67.409,78449.0
2024-06-26 11:20:00,67.63,67.79,67.59,67.74,38637.0,67.409,67.5685,67.3691,67.5186,38637.0
2024-06-26 11:25:00,67.76,67.76,67.55,67.58,26403.0,67.5386,67.5386,67.3293,67.3592,26403.0
2024-06-26 11:30:00,67.57,67.58,67.45,67.51,27422.0,67.3492,67.3592,67.2296,67.2894,27422.0
2024-06-26 11:35:00,67.49,67.6,67.49,67.54,27068.0,67.2694,67.3791,67.2694,67.3193,27068.0
2024-06-26 11:40:00,67.56,67.65,67.48,67.5,18177.0,67.3392,67.4289,67.2595,67.2794,18177.0
2024-06-26 11:45:00,67.51,67.66,67.47,67.64,20046.0,67.2894,67.4389,67.2495,67.419,20046.0
2024-06-26 11:50:00,67.64,67.85,67.64,67.85,26879.0,67.419,67.6283,67.419,67.6283,26879.0
2024-06-26 11:55:00,67.86,67.86,67.72,67.79,15538.0,67.6382,67.6382,67.4987,67.5685,15538.0
2024-06-26 12:00:00,67.79,67.79,67.64,67.68,14016.0,67.5685,67.5685,67.419,67.4588,14016.0
2024-06-26 12:05:00,67.68,67.68,67.57,67.6,15033.0,67.4588,67.4588,67.3492,67.3791,15033.0
2024-06-26 12:10:00,67.62,67.65,67.53,67.56,15651.0,67.399,67.4289,67.3093,67.3392,15651.0
2024-06-26 12:15:00,67.57,67.66,67.52,67.63,34100.0,67.3492,67.4389,67.2994,67.409,34100.0
2024-06-26 12:20:00,67.63,67.66,67.58,67.63,11151.0,67.409,67.4389,67.3592,67.409,11151.0
2024-06-26 12:25:00,67.62,67.79,67.62,67.66,22237.0,67.399,67.5685,67.399,67.4389,22237.0
2024-06-26 12:30:00,67.65,67.83,67.53,67.54,56619.0,67.4289,67.6083,67.3093,67.3193,56619.0
2024-06-26 12:35:00,67.57,67.59,67.46,67.48,58354.0,67.3492,67.3691,67.2395,67.2595,58354.0
2024-06-26 12:40:00,67.48,67.57,67.4,67.47,30289.0,67.2595,67.3492,67.1797,67.2495,30289.0
2024-06-26 12:45:00,67.46,67.49,67.31,67.36,38238.0,67.2395,67.2694,67.09,67.1399,38238.0
2024-06-26 12:50:00,67.36,67.46,67.36,67.45,31637.0,67.1399,67.2395,67.1399,67.2296,31637.0
2024-06-26 12:55:00,67.46,67.54,67.38,67.52,21405.0,67.2395,67.3193,67.1598,67.2994,21405.0
2024-06-26 13:00:00,67.5,67.51,67.42,67.46,18112.0,67.2794,67.2894,67.1997,67.2395,18112.0
2024-06-26 13:05:00,67.46,67.49,67.4,67.46,26943.0,67.2395,67.2694,67.1797,67.2395,26943.0
2024-06-26 13:10:00,67.45,67.54,67.45,67.5,16402.0,67.2296,67.3193,67.2296,67.2794,16402.0
2024-06-26 13:15:00,67.5,67.62,67.48,67.48,28516.0,67.2794,67.399,67.2595,67.2595,28516.0
2024-06-26 13:20:00,67.48,67.61,67.42,67.53,23740.0,67.2595,67.3891,67.1997,67.3093,23740.0
2024-06-26 13:25:00,67.53,67.69,67.53,67.69,23946.0,67.3093,67.4688,67.3093,67.4688,23946.0
2024-06-26 13:30:00,67.68,67.71,67.63,67.71,15322.0,67.4588,67.4887,67.409,67.4887,15322.0
2024-06-26 13:35:00,67.71,67.71,67.59,67.61,21044.0,67.4887,67.4887,67.3691,67.3891,21044.0
2024-06-26 13:40:00,67.63,67.64,67.58,67.62,15151.0,67.409,67.419,67.3592,67.399,15151.0
2024-06-26 13:45:00,67.62,67.69,67.6,67.66,25682.0,67.399,67.4688,67.3791,67.4389,25682.0
2024-06-26 13:50:00,67.68,67.72,67.62,67.71,21315.0,67.4588,67.4987,67.399,67.4887,21315.0
2024-06-26 13:55:00,67.73,67.77,67.67,67.72,19956.0,67.5087,67.5485,67.4489,67.4987,19956.0
2024-06-26 14:00:00,67.7,67.7,67.58,67.66,27427.0,67.4788,67.4788,67.3592,67.4389,27427.0
2024-06-26 14:05:00,67.67,67.68,67.6,67.67,23882.0,67.4489,67.4588,67.3791,67.4489,23882.0
2024-06-26 14:10:00,67.68,67.7,67.62,67.65,13741.0,67.4588,67.4788,67.399,67.4289,13741.0
2024-06-26 14:15:00,67.65,67.68,67.62,67.63,21372.0,67.4289,67.4588,67.399,67.409,21372.0
2024-06-26 14:20:00,67.63,67.64,67.54,67.61,22120.0,67.409,67.419,67.3193,67.3891,22120.0
2024-06-26 14:25:00,67.61,67.64,67.57,67.63,17387.0,67.3891,67.419,67.3492,67.409,17387.0
2024-06-26 14:30:00,67.64,67.67,67.59,67.67,16334.0,67.419,67.4489,67.3691,67.4489,16334.0
2024-06-26 14:35:00,67.68,67.69,67.61,67.61,19105.0,67.4588,67.4688,67.3891,67.3891,19105.0
2024-06-26 14:40:00,67.61,67.65,67.58,67.65,16277.0,67.3891,67.4289,67.3592,67.4289,16277.0
2024-06-26 14:45:00,67.65,67.76,67.63,67.76,19920.0,67.4289,67.5386,67.409,67.5386,19920.0
2024-06-26 14:50:00,67.76,67.77,67.68,67.7,22280.0,67.5386,67.5485,67.4588,67.4788,22280.0
2024-06-26 14:55:00,67.7,67.7,67.57,67.59,32062.0,67.4788,67.4788,67.3492,67.3691,32062.0
2024-06-26 15:00:00,67.58,67.67,67.55,67.63,21372.0,67.3592,67.4489,67.3293,67.409,21372.0
2024-06-26 15:05:00,67.63,67.7,67.6,67.65,26033.0,67.409,67.4788,67.3791,67.4289,26033.0
2024-06-26 15:10:00,67.65,67.68,67.53,67.6,55770.0,67.4289,67.4588,67.3093,67.3791,55770.0
2024-06-26 15:15:00,67.6,67.63,67.56,67.59,32255.0,67.3791,67.409,67.3392,67.3691,32255.0
2024-06-26 15:20:00,67.58,67.66,67.56,67.64,36717.0,67.3592,67.4389,67.3392,67.419,36717.0
2024-06-26 15:25:00,67.64,67.79,67.64,67.78,41119.0,67.419,67.5685,67.419,67.5585,41119.0
2024-06-26 15:30:00,67.77,67.92,67.73,67.92,33337.0,67.5485,67.698,67.5087,67.698,33337.0
2024-06-26 15:35:00,67.9,68.03,67.9,67.98,66340.0,67.6781,67.8077,67.6781,67.7578,66340.0
2024-06-26 15:40:00,67.99,68.16,67.98,68.16,57614.0,67.7678,67.9373,67.7578,67.9373,57614.0
2024-06-26 15:45:00,68.16,68.18,68.04,68.04,133736.0,67.9373,67.9572,67.8177,67.8177,133736.0
2024-06-26 15:50:00,68.04,68.39,68.02,68.38,131271.0,67.8177,68.1665,67.7977,68.1565,131271.0
2024-06-26 15:55:00,68.36,68.47,68.2,68.25,567278.0,68.1366,68.2462,67.9771,68.027,567278.0
2024-06-27 09:30:00,67.7,68.55,67.64,68.36,271952.0,67.4788,68.326,67.419,68.1366,271952.0
2024-06-27 09:35:00,68.37,68.98,68.36,68.82,56918.0,68.1466,68.7546,68.1366,68.5951,56918.0
2024-06-27 09:40:00,68.8,69.01,68.66,69.0,73024.0,68.5752,68.7845,68.4356,68.7745,73024.0
2024-06-27 09:45:00,69.0,69.14,68.81,68.81,117162.0,68.7745,68.9141,68.5851,68.5851,117162.0
2024-06-27 09:50:00,68.83,68.84,68.41,68.43,101446.0,68.6051,68.615,68.1864,68.2064,101446.0
2024-06-27 09:55:00,68.44,68.52,68.29,68.49,86029.0,68.2163,68.2961,68.0668,68.2662,86029.0
2024-06-27 10:00:00,68.48,68.55,68.38,68.41,40620.0,68.2562,68.326,68.1565,68.1864,40620.0
2024-06-27 10:05:00,68.43,68.51,68.31,68.5,37967.0,68.2064,68.2861,68.0868,68.2761,37967.0
2024-06-27 10:10:00,68.49,68.83,68.44,68.83,46993.0,68.2662,68.6051,68.2163,68.6051,46993.0
2024-06-27 10:15:00,68.85,68.88,68.47,68.49,35739.0,68.625,68.6549,68.2462,68.2662,35739.0
2024-06-27 10:20:00,68.46,68.6,68.41,68.49,37008.0,68.2363,68.3758,68.1864,68.2662,37008.0
2024-06-27 10:25:00,68.5,68.55,68.41,68.51,48574.0,68.2761,68.326,68.1864,68.2861,48574.0
2024-06-27 10:30:00,68.51,68.55,68.18,68.28,54753.0,68.2861,68.326,67.9572,68.0569,54753.0
2024-06-27 10:35:00,68.26,68.27,68.16,68.27,35347.0,68.0369,68.0469,67.9373,68.0469,35347.0
2024-06-27 10:40:00,68.26,68.35,68.16,68.16,60764.0,68.0369,68.1266,67.9373,67.9373,60764.0
2024-06-27 10:45:00,68.18,68.2,68.04,68.09,26664.0,67.9572,67.9771,67.8177,67.8675,26664.0
2024-06-27 10:50:00,68.06,68.12,67.97,68.11,48483.0,67.8376,67.8974,67.7479,67.8874,48483.0
2024-06-27 10:55:00,68.12,68.23,68.1,68.19,19577.0,67.8974,68.007,67.8775,67.9672,19577.0
2024-06-27 11:00:00,68.17,68.2,68.01,68.14,47732.0,67.9472,67.9771,67.7878,67.9173,47732.0
2024-06-27 11:05:00,68.13,68.2,68.04,68.14,25760.0,67.9074,67.9771,67.8177,67.9173,25760.0
2024-06-27 11:10:00,68.16,68.29,68.12,68.28,23073.0,67.9373,68.0668,67.8974,68.0569,23073.0
2024-06-27 11:15:00,68.29,68.34,68.11,68.12,19295.0,68.0668,68.1167,67.8874,67.8974,19295.0
2024-06-27 11:20:00,68.13,68.15,68.04,68.08,23576.0,67.9074,67.9273,67.8177,67.8575,23576.0
2024-06-27 11:25:00,68.08,68.13,67.91,68.01,28441.0,67.8575,67.9074,67.6881,67.7878,28441.0
2024-06-27 11:30:00,68.02,68.02,67.81,67.89,25008.0,67.7977,67.7977,67.5884,67.6681,25008.0
2024-06-27 11:35:00,67.9,67.99,67.78,67.97,17642.0,67.6781,67.7678,67.5585,67.7479,17642.0
2024-06-27 11:40:00,67.97,68.05,67.9,67.92,19690.0,67.7479,67.8276,67.6781,67.698,19690.0
2024-06-27 11:45:00,67.92,67.98,67.85,67.92,16113.0,67.698,67.7578,67.6283,67.698,16113.0
2024-06-27 11:50:00,67.91,67.92,67.83,67.88,19421.0,67.6881,67.698,67.6083,67.6582,19421.0
2024-06-27 11:55:00,67.88,68.06,67.86,67.98,50890.0,67.6582,67.8376,67.6382,67.7578,50890.0
2024-06-27 12:00:00,67.96,68.13,67.91,68.11,28295.0,67.7379,67.9074,67.6881,67.8874,28295.0
2024-06-27 12:05:00,68.12,68.48,68.11,68.48,72459.0,67.8974,68.2562,67.8874,68.2562,72459.0
2024-06-27 12:10:00,68.48,68.56,68.44,68.53,52745.0,68.2562,68.336,68.2163,68.3061,52745.0
2024-06-27 12:15:00,68.54,68.69,68.54,68.62,54617.0,68.316,68.4655,68.316,68.3958,54617.0
2024-06-27 12:20:00,68.62,68.63,68.48,68.48,24109.0,68.3958,68.4057,68.2562,68.2562,24109.0
2024-06-27 12:25:00,68.48,68.55,68.38,68.39,45986.0,68.2562,68.326,68.1565,68.1665,45986.0
2024-06-27 12:30:00,68.39,68.48,68.35,68.46,27480.0,68.1665,68.2562,68.1266,68.2363,27480.0
2024-06-27 12:35:00,68.43,68.63,68.35,68.63,19485.0,68.2064,68.4057,68.1266,68.4057,19485.0
2024-06-27 12:40:00,68.62,68.65,68.57,68.63,16171.0,68.3958,68.4257,68.3459,68.4057,16171.0
2024-06-27 12:45:00,68.64,68.66,68.54,68.59,10041.0,68.4157,68.4356,68.316,68.3659,10041.0
2024-06-27 12:50:00,68.6,68.65,68.58,68.59,8374.0,68.3758,68.4257,68.3559,68.3659,8374.0
2024-06-27 12:55:00,68.59,68.61,68.54,68.55,13487.0,68.3659,68.3858,68.316,68.326,13487.0
2024-06-27 13:00:00,68.55,68.73,68.54,68.67,43100.0,68.326,68.5054,68.316,68.4456,43100.0
2024-06-27 13:05:00,68.66,68.71,68.6,68.61,21644.0,68.4356,68.4855,68.3758,68.3858,21644.0
2024-06-27 13:10:00,68.6,68.68,68.57,68.58,11086.0,68.3758,68.4556,68.3459,68.3559,11086.0
2024-06-27 13:15:00,68.58,68.61,68.43,68.44,12065.0,68.3559,68.3858,68.2064,68.2163,12065.0
2024-06-27 13:20:00,68.43,68.51,68.42,68.5,8356.0,68.2064,68.2861,68.1964,68.2761,8356.0
2024-06-27 13:25:00,68.5,68.52,68.46,68.5,13572.0,68.2761,68.2961,68.2363,68.2761,13572.0
2024-06-27 13:30:00,68.5,68.59,68.49,68.58,26019.0,68.2761,68.3659,68.2662,68.3559,26019.0
2024-06-27 13:35:00,68.59,68.71,68.59,68.71,22160.0,68.3659,68.4855,68.3659,68.4855,22160.0
2024-06-27 13:40:00,68.71,68.81,68.71,68.8,25057.0,68.4855,68.5851,68.4855,68.5752,25057.0
2024-06-27 13:45:00,68.79,68.97,68.79,68.97,22620.0,68.5652,68.7446,68.5652,68.7446,22620.0
2024-06-27 13:50:00,68.97,68.97,68.84,68.88,19686.0,68.7446,68.7446,68.615,68.6549,19686.0
2024-06-27 13:55:00,68.88,68.89,68.74,68.74,22227.0,68.6549,68.6649,68.5154,68.5154,22227.0
2024-06-27 14:00:00,68.74,68.74,68.52,68.58,23474.0,68.5154,68.5154,68.2961,68.3559,23474.0
2024-06-27 14:05:00,68.58,68.79,68.58,68.78,11278.0,68.3559,68.5652,68.3559,68.5552,11278.0
2024-06-27 14:10:00,68.79,68.83,68.69,68.76,18469.0,68.5652,68.6051,68.4655,68.5353,18469.0
2024-06-27 14:15:00,68.78,68.85,68.7,68.76,17357.0,68.5552,68.625,68.4755,68.5353,17357.0
2024-06-27 14:20:00,68.76,68.87,68.75,68.86,16197.0,68.5353,68.6449,68.5253,68.635,16197.0
2024-06-27 14:25:00,68.85,68.87,68.78,68.82,16952.0,68.625,68.6449,68.5552,68.5951,16952.0
2024-06-27 14:30:00,68.82,69.0,68.8,68.99,19642.0,68.5951,68.7745,68.5752,68.7645,19642.0
2024-06-27 14:35:00,68.98,69.03,68.83,68.86,23435.0,68.7546,68.8044,68.6051,68.635,23435.0
2024-06-27 14:40:00,68.86,68.89,68.76,68.8,15539.0,68.635,68.6649,68.5353,68.5752,15539.0
2024-06-27 14:45:00,68.8,68.9,68.8,68.85,30298.0,68.5752,68.6748,68.5752,68.625,30298.0
2024-06-27 14:50:00,68.85,68.98,68.84,68.91,57023.0,68.625,68.7546,68.615,68.6848,57023.0
2024-06-27 14:55:00,68.9,68.96,68.82,68.9,19976.0,68.6748,68.7346,68.5951,68.6748,19976.0
2024-06-27 15:00:00,68.89,68.89,68.78,68.86,22847.0,68.6649,68.6649,68.5552,68.635,22847.0
2024-06-27 15:05:00,68.86,68.89,68.83,68.84,14886.0,68.635,68.6649,68.6051,68.615,14886.0
2024-06-27 15:10:00,68.84,68.96,68.84,68.92,30108.0,68.615,68.7346,68.615,68.6948,30108.0
2024-06-27 15:15:00,68.92,69.04,68.88,68.89,37535.0,68.6948,68.8144,68.6549,68.6649,37535.0
2024-06-27 15:20:00,68.89,68.94,68.85,68.91,26037.0,68.6649,68.7147,68.625,68.6848,26037.0
2024-06-27 15:25:00,68.9,68.96,68.88,68.93,32857.0,68.6748,68.7346,68.6549,68.7047,32857.0
2024-06-27 15:30:00,68.93,69.04,68.89,68.96,49287.0,68.7047,68.8144,68.6649,68.7346,49287.0
2024-06-27 15:35:00,68.95,68.95,68.84,68.86,35801.0,68.7247,68.7247,68.615,68.635,35801.0
2024-06-27 15:40:00,68.86,68.88,68.73,68.74,32993.0,68.635,68.6549,68.5054,68.5154,32993.0
2024-06-27 15:45:00,68.75,68.79,68.65,68.65,47931.0,68.5253,68.5652,68.4257,68.4257,47931.0
2024-06-27 15:50:00,68.64,68.7,68.46,68.5,139763.0,68.4157,68.4755,68.2363,68.2761,139763.0
2024-06-27 15:55:00,68.5,68.79,68.48,68.71,431899.0,68.2761,68.5652,68.2562,68.4855,431899.0
2024-06-28 09:30:00,69.41,69.63,69.27,69.45,154088.0,69.1832,69.4025,69.0436,69.223,154088.0
2024-06-28 09:35:00,69.53,70.29,69.49,70.26,111791.0,69.3028,70.0603,69.2629,70.0304,111791.0
2024-06-28 09:40:00,70.28,70.89,70.07,70.83,263864.0,70.0503,70.6583,69.841,70.5985,263864.0
2024-06-28 09:45:00,70.85,70.93,70.4,70.92,157894.0,70.6185,70.6982,70.1699,70.6882,157894.0
2024-06-28 09:50:00,70.93,71.16,70.85,70.99,201844.0,70.6982,70.9275,70.6185,70.758,201844.0
2024-06-28 09:55:00,70.91,71.24,70.91,71.2,122427.0,70.6783,71.0072,70.6783,70.9673,122427.0
2024-06-28 10:00:00,71.23,71.94,71.22,71.89,178426.0,70.9972,71.7049,70.9873,71.6551,178426.0
2024-06-28 10:05:00,71.91,72.22,71.86,72.06,141520.0,71.675,71.984,71.6252,71.8245,141520.0
2024-06-28 10:10:00,72.06,72.29,72.03,72.26,99238.0,71.8245,72.0538,71.7946,72.0239,99238.0
2024-06-28 10:15:00,72.26,72.3,71.74,71.79,127417.0,72.0239,72.0637,71.5056,71.5554,127417.0
2024-06-28 10:20:00,71.79,71.95,71.74,71.89,77303.0,71.5554,71.7149,71.5056,71.6551,77303.0
2024-06-28 10:25:00,71.89,72.04,71.7,71.74,63130.0,71.6551,71.8046,71.4657,71.5056,63130.0
2024-06-28 10:30:00,71.74,71.88,71.74,71.79,72104.0,71.5056,71.6451,71.5056,71.5554,72104.0
2024-06-28 10:35:00,71.79,71.79,71.36,71.37,71173.0,71.5554,71.5554,71.1268,71.1368,71173.0
2024-06-28 10:40:00,71.36,71.42,71.16,71.37,122700.0,71.1268,71.1866,70.9275,71.1368,122700.0
2024-06-28 10:45:00,71.37,71.4,71.18,71.24,52014.0,71.1368,71.1667,70.9474,71.0072,52014.0
2024-06-28 10:50:00,71.26,71.26,70.66,70.72,140632.0,71.0271,71.0271,70.4291,70.4889,140632.0
2024-06-28 10:55:00,70.74,70.78,70.59,70.73,78364.0,70.5088,70.5487,70.3593,70.4989,78364.0
2024-06-28 11:00:00,70.72,70.72,70.48,70.59,67533.0,70.4889,70.4889,70.2497,70.3593,67533.0
2024-06-28 11:05:00,70.58,70.77,70.53,70.74,99210.0,70.3494,70.5387,70.2995,70.5088,99210.0
2024-06-28 11:10:00,70.74,70.95,70.68,70.89,56757.0,70.5088,70.7181,70.449,70.6583,56757.0
2024-06-28 11:15:00,70.91,70.98,70.76,70.89,44456.0,70.6783,70.748,70.5288,70.6583,44456.0
2024-06-28 11:20:00,70.91,71.18,70.91,71.15,37248.0,70.6783,70.9474,70.6783,70.9175,37248.0
2024-06-28 11:25:00,71.14,71.14,70.63,70.81,41020.0,70.9075,70.9075,70.3992,70.5786,41020.0
2024-06-28 11:30:00,70.81,70.84,70.65,70.65,28809.0,70.5786,70.6085,70.4191,70.4191,28809.0
2024-06-28 11:35:00,70.65,70.65,70.38,70.63,40690.0,70.4191,70.4191,70.15,70.3992,40690.0
2024-06-28 11:40:00,70.64,70.67,70.51,70.61,38409.0,70.4092,70.4391,70.2796,70.3793,38409.0
2024-06-28 11:45:00,70.59,70.83,70.59,70.78,32935.0,70.3593,70.5985,70.3593,70.5487,32935.0
2024-06-28 11:50:00,70.78,70.83,70.71,70.78,26895.0,70.5487,70.5985,70.4789,70.5487,26895.0
2024-06-28 11:55:00,70.77,70.83,70.72,70.74,25128.0,70.5387,70.5985,70.4889,70.5088,25128.0
2024-06-28 12:00:00,70.73,70.81,70.72,70.73,26438.0,70.4989,70.5786,70.4889,70.4989,26438.0
2024-06-28 12:05:00,70.71,70.71,70.4,70.45,29175.0,70.4789,70.4789,70.1699,70.2198,29175.0
2024-06-28 12:10:00,70.47,70.48,70.36,70.4,28477.0,70.2397,70.2497,70.1301,70.1699,28477.0
2024-06-28 12:15:00,70.42,70.46,70.14,70.26,55286.0,70.1899,70.2297,69.9108,70.0304,55286.0
2024-06-28 12:20:00,70.27,70.34,70.16,70.3,24440.0,70.0404,70.1101,69.9307,70.0703,24440.0
2024-06-28 12:25:00,70.32,70.43,70.28,70.42,17475.0,70.0902,70.1998,70.0503,70.1899,17475.0
2024-06-28 12:30:00,70.4,70.4,70.1,70.16,24357.0,70.1699,70.1699,69.8709,69.9307,24357.0
2024-06-28 12:35:00,70.12,70.13,69.82,69.84,40224.0,69.8909,69.9008,69.5918,69.6118,40224.0
2024-06-28 12:40:00,69.82,69.95,69.75,69.9,39883.0,69.5918,69.7214,69.5221,69.6716,39883.0
2024-06-28 12:45:00,69.9,69.94,69.71,69.77,25656.0,69.6716,69.7114,69.4822,69.542,25656.0
2024-06-28 12:50:00,69.81,69.81,69.68,69.69,30509.0,69.5819,69.5819,69.4523,69.4623,30509.0
2024-06-28 12:55:00,69.69,69.82,69.67,69.81,28979.0,69.4623,69.5918,69.4423,69.5819,28979.0
2024-06-28 13:00:00,69.8,69.81,69.63,69.64,30291.0,69.5719,69.5819,69.4025,69.4124,30291.0
2024-06-28 13:05:00,69.67,70.0,69.65,70.0,27100.0,69.4423,69.7712,69.4224,69.7712,27100.0
2024-06-28 13:10:00,70.02,70.04,69.92,69.98,18621.0,69.7912,69.8111,69.6915,69.7513,18621.0
2024-06-28 13:15:00,69.98,70.12,69.98,70.12,22736.0,69.7513,69.8909,69.7513,69.8909,22736.0
2024-06-28 13:20:00,70.12,70.27,70.09,70.26,11271.0,69.8909,70.0404,69.861,70.0304,11271.0
2024-06-28 13:25:00,70.25,70.29,70.11,70.13,20702.0,70.0204,70.0603,69.8809,69.9008,20702.0
2024-06-28 13:30:00,70.14,70.24,70.06,70.11,21671.0,69.9108,70.0105,69.8311,69.8809,21671.0
2024-06-28 13:35:00,70.12,70.17,70.11,70.15,24713.0,69.8909,69.9407,69.8809,69.9208,24713.0
2024-06-28 13:40:00,70.16,70.16,70.06,70.07,19563.0,69.9307,69.9307,69.8311,69.841,19563.0
2024-06-28 13:45:00,70.07,70.07,69.93,69.94,17046.0,69.841,69.841,69.7015,69.7114,17046.0
2024-06-28 13:50:00,69.96,70.04,69.91,70.0,15454.0,69.7314,69.8111,69.6815,69.7712,15454.0
2024-06-28 13:55:00,70.01,70.06,70.0,70.05,10079.0,69.7812,69.8311,69.7712,69.8211,10079.0
2024-06-28 14:00:00,70.05,70.11,69.96,70.09,24069.0,69.8211,69.8809,69.7314,69.861,24069.0
2024-06-28 14:05:00,70.09,70.09,69.96,70.02,16368.0,69.861,69.861,69.7314,69.7912,16368.0
2024-06-28 14:10:00,70.03,70.13,70.01,70.13,13152.0,69.8011,69.9008,69.7812,69.9008,13152.0
2024-06-28 14:15:00,70.14,70.19,69.98,70.03,20544.0,69.9108,69.9606,69.7513,69.8011,20544.0
2024-06-28 14:20:00,70.02,70.03,69.76,69.78,20893.0,69.7912,69.8011,69.532,69.552,20893.0
2024-06-28 14:25:00,69.8,69.98,69.8,69.83,70982.0,69.5719,69.7513,69.5719,69.6018,70982.0
2024-06-28 14:30:00,69.82,69.83,69.69,69.73,72622.0,69.5918,69.6018,69.4623,69.5021,72622.0
2024-06-28 14:35:00,69.73,69.81,69.7,69.78,68125.0,69.5021,69.5819,69.4722,69.552,68125.0
2024-06-28 14:40:00,69.78,69.82,69.72,69.77,51711.0,69.552,69.5918,69.4922,69.542,51711.0
2024-06-28 14:45:00,69.77,69.86,69.73,69.83,20821.0,69.542,69.6317,69.5021,69.6018,20821.0
2024-06-28 14:50:00,69.83,69.9,69.74,69.89,16377.0,69.6018,69.6716,69.5121,69.6616,16377.0
2024-06-28 14:55:00,69.89,69.95,69.89,69.92,19171.0,69.6616,69.7214,69.6616,69.6915,19171.0
2024-06-28 15:00:00,69.91,69.93,69.73,69.83,36329.0,69.6815,69.7015,69.5021,69.6018,36329.0
2024-06-28 15:05:00,69.83,70.0,69.82,69.84,25951.0,69.6018,69.7712,69.5918,69.6118,25951.0
2024-06-28 15:10:00,69.83,69.86,69.74,69.83,41439.0,69.6018,69.6317,69.5121,69.6018,41439.0
2024-06-28 15:15:00,69.84,69.85,69.75,69.79,23649.0,69.6118,69.6217,69.5221,69.5619,23649.0
2024-06-28 15:20:00,69.81,69.87,69.64,69.7,51871.0,69.5819,69.6417,69.4124,69.4722,51871.0
2024-06-28 15:25:00,69.69,69.76,69.66,69.68,26577.0,69.4623,69.532,69.4324,69.4523,26577.0
2024-06-28 15:30:00,69.67,69.68,69.25,69.43,81063.0,69.4423,69.4523,69.0237,69.2031,81063.0
2024-06-28 15:35:00,69.46,69.75,69.41,69.74,39102.0,69.233,69.5221,69.1832,69.5121,39102.0
2024-06-28 15:40:00,69.73,69.89,69.72,69.78,53802.0,69.5021,69.6616,69.4922,69.552,53802.0
2024-06-28 15:45:00,69.78,69.97,69.78,69.97,64625.0,69.552,69.7413,69.552,69.7413,64625.0
2024-06-28 15:50:00,69.96,70.35,69.6,69.8,497944.0,69.7314,70.1201,69.3726,69.5719,497944.0
2024-06-28 15:55:00,69.81,70.15,69.7,69.93,1039540.0,69.5819,69.9208,69.4722,69.7015,1039540.0
2024-07-01 09:30:00,70.16,70.31,69.58,69.69,194711.0,69.9307,70.0802,69.3526,69.4623,194711.0
2024-07-01 09:35:00,69.71,70.15,69.71,69.86,62577.0,69.4822,69.9208,69.4822,69.6317,62577.0
2024-07-01 09:40:00,69.86,69.86,69.23,69.31,62623.0,69.6317,69.6317,69.0038,69.0835,62623.0
2024-07-01 09:45:00,69.31,69.33,68.92,69.17,104943.0,69.0835,69.1034,68.6948,68.944,104943.0
2024-07-01 09:50:00,69.18,69.29,68.96,69.27,105861.0,68.9539,69.0636,68.7346,69.0436,105861.0
2024-07-01 09:55:00,69.29,69.77,69.28,69.67,79514.0,69.0636,69.542,69.0536,69.4423,79514.0
2024-07-01 10:00:00,69.7,69.93,69.66,69.77,78016.0,69.4722,69.7015,69.4324,69.542,78016.0
2024-07-01 10:05:00,69.8,69.85,69.62,69.74,31714.0,69.5719,69.6217,69.3925,69.5121,31714.0
2024-07-01 10:10:00,69.72,69.73,68.93,68.93,80076.0,69.4922,69.5021,68.7047,68.7047,80076.0
2024-07-01 10:15:00,68.95,69.38,68.83,69.37,61633.0,68.7247,69.1533,68.6051,69.1433,61633.0
2024-07-01 10:20:00,69.36,69.43,69.09,69.31,50740.0,69.1333,69.2031,68.8642,69.0835,50740.0
2024-07-01 10:25:00,69.33,69.5,69.33,69.5,60338.0,69.1034,69.2729,69.1034,69.2729,60338.0
2024-07-01 10:30:00,69.51,69.66,69.42,69.53,48835.0,69.2828,69.4324,69.1931,69.3028,48835.0
2024-07-01 10:35:00,69.53,69.8,69.36,69.37,70114.0,69.3028,69.5719,69.1333,69.1433,70114.0
2024-07-01 10:40:00,69.37,69.51,69.25,69.45,24499.0,69.1433,69.2828,69.0237,69.223,24499.0
2024-07-01 10:45:00,69.48,69.58,69.32,69.33,49931.0,69.2529,69.3526,69.0935,69.1034,49931.0
2024-07-01 10:50:00,69.34,69.39,69.14,69.16,34661.0,69.1134,69.1632,68.9141,68.934,34661.0
2024-07-01 10:55:00,69.17,69.41,69.15,69.21,39071.0,68.944,69.1832,68.924,68.9838,39071.0
2024-07-01 11:00:00,69.2,69.27,69.09,69.27,26849.0,68.9739,69.0436,68.8642,69.0436,26849.0
2024-07-01 11:05:00,69.29,69.41,69.15,69.18,31800.0,69.0636,69.1832,68.924,68.9539,31800.0
2024-07-01 11:10:00,69.19,69.63,69.19,69.63,25243.0,68.9639,69.4025,68.9639,69.4025,25243.0
2024-07-01 11:15:00,69.61,69.61,69.41,69.54,42163.0,69.3825,69.3825,69.1832,69.3128,42163.0
2024-07-01 11:20:00,69.53,69.59,69.36,69.44,40911.0,69.3028,69.3626,69.1333,69.2131,40911.0
2024-07-01 11:25:00,69.45,69.57,69.43,69.54,22644.0,69.223,69.3427,69.2031,69.3128,22644.0
2024-07-01 11:30:00,69.53,69.61,69.35,69.61,38747.0,69.3028,69.3825,69.1234,69.3825,38747.0
2024-07-01 11:35:00,69.61,69.7,69.56,69.6,38843.0,69.3825,69.4722,69.3327,69.3726,38843.0
2024-07-01 11:40:00,69.6,69.89,69.57,69.68,31662.0,69.3726,69.6616,69.3427,69.4523,31662.0
2024-07-01 11:45:00,69.67,69.95,69.66,69.95,65025.0,69.4423,69.7214,69.4324,69.7214,65025.0
2024-07-01 11:50:00,69.94,70.28,69.88,70.27,109361.0,69.7114,70.0503,69.6516,70.0404,109361.0
2024-07-01 11:55:00,70.26,70.48,70.16,70.47,73136.0,70.0304,70.2497,69.9307,70.2397,73136.0
2024-07-01 12:00:00,70.48,70.55,70.4,70.53,65168.0,70.2497,70.3194,70.1699,70.2995,65168.0
2024-07-01 12:05:00,70.53,70.66,70.41,70.65,39903.0,70.2995,70.4291,70.1799,70.4191,39903.0
2024-07-01 12:10:00,70.65,70.66,70.41,70.58,33769.0,70.4191,70.4291,70.1799,70.3494,33769.0
2024-07-01 12:15:00,70.56,70.57,70.34,70.36,22813.0,70.3294,70.3394,70.1101,70.1301,22813.0
2024-07-01 12:20:00,70.36,70.38,70.25,70.34,35907.0,70.1301,70.15,70.0204,70.1101,35907.0
2024-07-01 12:25:00,70.32,70.39,70.23,70.39,24748.0,70.0902,70.16,70.0005,70.16,24748.0
2024-07-01 12:30:00,70.38,70.48,70.26,70.26,35750.0,70.15,70.2497,70.0304,70.0304,35750.0
2024-07-01 12:35:00,70.24,70.32,70.18,70.27,24977.0,70.0105,70.0902,69.9507,70.0404,24977.0
2024-07-01 12:40:00,70.29,70.29,70.13,70.21,45689.0,70.0603,70.0603,69.9008,69.9806,45689.0
2024-07-01 12:45:00,70.2,70.33,70.2,70.25,33771.0,69.9706,70.1002,69.9706,70.0204,33771.0
2024-07-01 12:50:00,70.26,70.3,70.16,70.17,23568.0,70.0304,70.0703,69.9307,69.9407,23568.0
2024-07-01 12:55:00,70.18,70.22,70.05,70.12,28297.0,69.9507,69.9905,69.8211,69.8909,28297.0
2024-07-01 13:00:00,70.12,70.12,69.93,70.05,33663.0,69.8909,69.8909,69.7015,69.8211,33663.0
2024-07-01 13:05:00,70.04,70.07,69.8,69.81,34463.0,69.8111,69.841,69.5719,69.5819,34463.0
2024-07-01 13:10:00,69.8,69.95,69.78,69.79,19685.0,69.5719,69.7214,69.552,69.5619,19685.0
2024-07-01 13:15:00,69.78,69.97,69.78,69.94,16621.0,69.552,69.7413,69.552,69.7114,16621.0
2024-07-01 13:20:00,69.94,70.01,69.83,70.01,45948.0,69.7114,69.7812,69.6018,69.7812,45948.0
2024-07-01 13:25:00,70.02,70.12,70.01,70.07,23639.0,69.7912,69.8909,69.7812,69.841,23639.0
2024-07-01 13:30:00,70.07,70.08,70.0,70.03,21992.0,69.841,69.851,69.7712,69.8011,21992.0
2024-07-01 13:35:00,70.03,70.13,70.01,70.03,12974.0,69.8011,69.9008,69.7812,69.8011,12974.0
2024-07-01 13:40:00,70.04,70.1,70.03,70.05,13591.0,69.8111,69.8709,69.8011,69.8211,13591.0
2024-07-01 13:45:00,70.06,70.11,70.0,70.01,19943.0,69.8311,69.8809,69.7712,69.7812,19943.0
2024-07-01 13:50:00,70.0,70.06,69.96,69.98,34763.0,69.7712,69.8311,69.7314,69.7513,34763.0
2024-07-01 13:55:00,69.98,70.01,69.89,69.94,22436.0,69.7513,69.7812,69.6616,69.7114,22436.0
2024-07-01 14:00:00,69.95,69.95,69.85,69.86,67209.0,69.7214,69.7214,69.6217,69.6317,67209.0
2024-07-01 14:05:00,69.88,70.01,69.87,70.0,19939.0,69.6516,69.7812,69.6417,69.7712,19939.0
2024-07-01 14:10:00,70.0,70.12,69.95,70.04,24759.0,69.7712,69.8909,69.7214,69.8111,24759.0
2024-07-01 14:15:00,70.04,70.18,70.03,70.15,25992.0,69.8111,69.9507,69.8011,69.9208,25992.0
2024-07-01 14:20:00,70.16,70.16,70.0,70.0,53899.0,69.9307,69.9307,69.7712,69.7712,53899.0
2024-07-01 14:25:00,70.0,70.05,69.94,69.98,22904.0,69.7712,69.8211,69.7114,69.7513,22904.0
2024-07-01 14:30:00,70.0,70.02,69.89,70.01,15175.0,69.7712,69.7912,69.6616,69.7812,15175.0
2024-07-01 14:35:00,70.01,70.07,69.98,70.04,14769.0,69.7812,69.841,69.7513,69.8111,14769.0
2024-07-01 14:40:00,70.05,70.11,69.99,70.11,15151.0,69.8211,69.8809,69.7613,69.8809,15151.0
2024-07-01 14:45:00,70.1,70.13,70.01,70.07,15053.0,69.8709,69.9008,69.7812,69.841,15053.0
2024-07-01 14:50:00,70.07,70.12,70.0,70.09,20963.0,69.841,69.8909,69.7712,69.861,20963.0
2024-07-01 14:55:00,70.1,70.2,70.1,70.15,11519.0,69.8709,69.9706,69.8709,69.9208,11519.0
2024-07-01 15:00:00,70.15,70.21,70.15,70.17,15003.0,69.9208,69.9806,69.9208,69.9407,15003.0
2024-07-01 15:05:00,70.17,70.28,70.17,70.26,26367.0,69.9407,70.0503,69.9407,70.0304,26367.0
2024-07-01 15:10:00,70.25,70.47,70.24,70.41,44613.0,70.0204,70.2397,70.0105,70.1799,44613.0
2024-07-01 15:15:00,70.41,70.5,70.36,70.48,43571.0,70.1799,70.2696,70.1301,70.2497,43571.0
2024-07-01 15:20:00,70.49,70.51,70.42,70.46,27570.0,70.2596,70.2796,70.1899,70.2297,27570.0
2024-07-01 15:25:00,70.46,70.46,70.2,70.28,41061.0,70.2297,70.2297,69.9706,70.0503,41061.0
2024-07-01 15:30:00,70.28,70.28,70.13,70.22,24405.0,70.0503,70.0503,69.9008,69.9905,24405.0
2024-07-01 15:35:00,70.23,70.26,70.1,70.2,27699.0,70.0005,70.0304,69.8709,69.9706,27699.0
2024-07-01 15:40:00,70.21,70.27,70.11,70.11,21917.0,69.9806,70.0404,69.8809,69.8809,21917.0
2024-07-01 15:45:00,70.12,70.17,70.02,70.17,47833.0,69.8909,69.9407,69.7912,69.9407,47833.0
2024-07-01 15:50:00,70.18,70.86,70.18,70.83,196758.0,69.9507,70.6284,69.9507,70.5985,196758.0
2024-07-01 15:55:00,70.85,71.05,70.82,71.0,599369.0,70.6185,70.8178,70.5886,70.768,599369.0
2024-07-02 09:30:00,70.7,71.56,70.68,71.56,183056.0,70.469,71.3261,70.449,71.3261,183056.0
2024-07-02 09:35:00,71.52,71.73,71.32,71.51,108516.0,71.2863,71.4956,71.0869,71.2763,108516.0
2024-07-02 09:40:00,71.53,71.56,71.01,71.13,52697.0,71.2962,71.3261,70.7779,70.8976,52697.0
2024-07-02 09:45:00,71.17,71.19,70.69,70.69,41167.0,70.9374,70.9574,70.459,70.459,41167.0
2024-07-02 09:50:00,70.7,70.72,70.39,70.61,44527.0,70.469,70.4889,70.16,70.3793,44527.0
2024-07-02 09:55:00,70.58,70.58,70.17,70.24,49606.0,70.3494,70.3494,69.9407,70.0105,49606.0
2024-07-02 10:00:00,70.23,70.66,70.09,70.66,74092.0,70.0005,70.4291,69.861,70.4291,74092.0
2024-07-02 10:05:00,70.66,70.71,70.35,70.38,26040.0,70.4291,70.4789,70.1201,70.15,26040.0
2024-07-02 10:10:00,70.35,70.39,70.19,70.26,35466.0,70.1201,70.16,69.9606,70.0304,35466.0
2024-07-02 10:15:00,70.18,70.18,69.96,70.12,72744.0,69.9507,69.9507,69.7314,69.8909,72744.0
2024-07-02 10:20:00,70.12,70.15,69.86,69.87,71982.0,69.8909,69.9208,69.6317,69.6417,71982.0
2024-07-02 10:25:00,69.89,70.07,69.87,70.03,57572.0,69.6616,69.841,69.6417,69.8011,57572.0
2024-07-02 10:30:00,70.03,70.23,70.03,70.22,20270.0,69.8011,70.0005,69.8011,69.9905,20270.0
2024-07-02 10:35:00,70.26,70.28,70.1,70.23,14355.0,70.0304,70.0503,69.8709,70.0005,14355.0
2024-07-02 10:40:00,70.23,70.43,70.23,70.32,31331.0,70.0005,70.1998,70.0005,70.0902,31331.0
2024-07-02 10:45:00,70.29,70.47,70.07,70.29,23613.0,70.0603,70.2397,69.841,70.0603,23613.0
2024-07-02 10:50:00,70.31,70.53,70.25,70.51,18300.0,70.0802,70.2995,70.0204,70.2796,18300.0
2024-07-02 10:55:00,70.53,70.6,70.5,70.55,29131.0,70.2995,70.3693,70.2696,70.3194,29131.0
2024-07-02 11:00:00,70.59,70.62,70.46,70.5,20569.0,70.3593,70.3892,70.2297,70.2696,20569.0
2024-07-02 11:05:00,70.53,70.6,70.49,70.52,30641.0,70.2995,70.3693,70.2596,70.2895,30641.0
2024-07-02 11:10:00,70.5,70.51,70.3,70.38,15665.0,70.2696,70.2796,70.0703,70.15,15665.0
2024-07-02 11:15:00,70.37,70.38,70.24,70.29,18146.0,70.14,70.15,70.0105,70.0603,18146.0
2024-07-02 11:20:00,70.29,70.38,70.06,70.38,37283.0,70.0603,70.15,69.8311,70.15,37283.0
2024-07-02 11:25:00,70.38,70.38,70.21,70.22,16841.0,70.15,70.15,69.9806,69.9905,16841.0
2024-07-02 11:30:00,70.23,70.37,70.23,70.31,30683.0,70.0005,70.14,70.0005,70.0802,30683.0
2024-07-02 11:35:00,70.3,70.43,70.3,70.41,23700.0,70.0703,70.1998,70.0703,70.1799,23700.0
2024-07-02 11:40:00,70.4,70.44,70.33,70.34,25540.0,70.1699,70.2098,70.1002,70.1101,25540.0
2024-07-02 11:45:00,70.34,70.45,70.29,70.38,32856.0,70.1101,70.2198,70.0603,70.15,32856.0
2024-07-02 11:50:00,70.38,70.44,70.31,70.37,38094.0,70.15,70.2098,70.0802,70.14,38094.0
2024-07-02 11:55:00,70.37,70.48,70.28,70.29,59267.0,70.14,70.2497,70.0503,70.0603,59267.0
2024-07-02 12:00:00,70.28,70.44,70.13,70.44,47818.0,70.0503,70.2098,69.9008,70.2098,47818.0
2024-07-02 12:05:00,70.42,70.49,70.39,70.44,22477.0,70.1899,70.2596,70.16,70.2098,22477.0
2024-07-02 12:10:00,70.42,70.46,70.32,70.35,29928.0,70.1899,70.2297,70.0902,70.1201,29928.0
2024-07-02 12:15:00,70.33,70.38,70.16,70.28,22333.0,70.1002,70.15,69.9307,70.0503,22333.0
2024-07-02 12:20:00,70.28,70.35,70.24,70.3,21616.0,70.0503,70.1201,70.0105,70.0703,21616.0
2024-07-02 12:25:00,70.28,70.49,70.26,70.45,34922.0,70.0503,70.2596,70.0304,70.2198,34922.0
2024-07-02 12:30:00,70.47,70.59,70.43,70.54,36318.0,70.2397,70.3593,70.1998,70.3095,36318.0
2024-07-02 12:35:00,70.53,70.63,70.48,70.6,13403.0,70.2995,70.3992,70.2497,70.3693,13403.0
2024-07-02 12:40:00,70.6,70.66,70.57,70.65,17201.0,70.3693,70.4291,70.3394,70.4191,17201.0
2024-07-02 12:45:00,70.64,70.72,70.64,70.67,20940.0,70.4092,70.4889,70.4092,70.4391,20940.0
2024-07-02 12:50:00,70.69,70.84,70.67,70.81,24285.0,70.459,70.6085,70.4391,70.5786,24285.0
2024-07-02 12:55:00,70.81,70.9,70.8,70.82,16243.0,70.5786,70.6683,70.5686,70.5886,16243.0
2024-07-02 13:00:00,70.82,70.87,70.77,70.8,14653.0,70.5886,70.6384,70.5387,70.5686,14653.0
2024-07-02 13:05:00,70.81,70.94,70.81,70.92,20034.0,70.5786,70.7082,70.5786,70.6882,20034.0
2024-07-02 13:10:00,70.94,71.12,70.94,71.07,36801.0,70.7082,70.8876,70.7082,70.8378,36801.0
2024-07-02 13:15:00,71.08,71.14,70.95,71.06,24899.0,70.8477,70.9075,70.7181,70.8278,24899.0
2024-07-02 13:20:00,71.05,71.11,71.02,71.06,10681.0,70.8178,70.8776,70.7879,70.8278,10681.0
2024-07-02 13:25:00,71.04,71.09,71.01,71.03,9470.0,70.8078,70.8577,70.7779,70.7979,9470.0
2024-07-02 13:30:00,71.04,71.05,70.91,70.91,19764.0,70.8078,70.8178,70.6783,70.6783,19764.0
2024-07-02 13:35:00,70.9,70.98,70.88,70.97,14482.0,70.6683,70.748,70.6484,70.7381,14482.0
2024-07-02 13:40:00,70.98,71.01,70.91,70.92,10560.0,70.748,70.7779,70.6783,70.6882,10560.0
2024-07-02 13:45:00,70.92,70.94,70.88,70.92,12232.0,70.6882,70.7082,70.6484,70.6882,12232.0
2024-07-02 13:50:00,70.93,70.99,70.91,70.99,28306.0,70.6982,70.758,70.6783,70.758,28306.0
2024-07-02 13:55:00,70.99,71.11,70.98,71.06,14621.0,70.758,70.8776,70.748,70.8278,14621.0
2024-07-02 14:00:00,71.06,71.13,71.04,71.12,14568.0,70.8278,70.8976,70.8078,70.8876,14568.0
2024-07-02 14:05:00,71.12,71.15,71.08,71.14,14705.0,70.8876,70.9175,70.8477,70.9075,14705.0
2024-07-02 14:10:00,71.14,71.17,71.05,71.12,34051.0,70.9075,70.9374,70.8178,70.8876,34051.0
2024-07-02 14:15:00,71.11,71.11,71.03,71.06,21051.0,70.8776,70.8776,70.7979,70.8278,21051.0
2024-07-02 14:20:00,71.06,71.13,71.04,71.13,15767.0,70.8278,70.8976,70.8078,70.8976,15767.0
2024-07-02 14:25:00,71.13,71.16,71.09,71.14,23750.0,70.8976,70.9275,70.8577,70.9075,23750.0
2024-07-02 14:30:00,71.12,71.12,71.03,71.04,13559.0,70.8876,70.8876,70.7979,70.8078,13559.0
2024-07-02 14:35:00,71.05,71.13,71.04,71.08,18338.0,70.8178,70.8976,70.8078,70.8477,18338.0
2024-07-02 14:40:00,71.08,71.14,71.04,71.12,13808.0,70.8477,70.9075,70.8078,70.8876,13808.0
2024-07-02 14:45:00,71.13,71.23,71.07,71.22,24249.0,70.8976,70.9972,70.8378,70.9873,24249.0
2024-07-02 14:50:00,71.24,71.47,71.24,71.43,47389.0,71.0072,71.2364,71.0072,71.1966,47389.0
2024-07-02 14:55:00,71.43,71.61,71.42,71.43,119389.0,71.1966,71.376,71.1866,71.1966,119389.0
2024-07-02 15:00:00,71.43,71.59,71.41,71.44,27915.0,71.1966,71.3561,71.1766,71.2065,27915.0
2024-07-02 15:05:00,71.45,71.54,71.44,71.51,39122.0,71.2165,71.3062,71.2065,71.2763,39122.0
2024-07-02 15:10:00,71.52,71.52,71.41,71.44,28284.0,71.2863,71.2863,71.1766,71.2065,28284.0
2024-07-02 15:15:00,71.44,71.51,71.38,71.39,31126.0,71.2065,71.2763,71.1467,71.1567,31126.0
2024-07-02 15:20:00,71.38,71.46,71.38,71.43,23251.0,71.1467,71.2265,71.1467,71.1966,23251.0
2024-07-02 15:25:00,71.42,71.51,71.4,71.48,30290.0,71.1866,71.2763,71.1667,71.2464,30290.0
2024-07-02 15:30:00,71.47,71.54,71.42,71.48,34986.0,71.2364,71.3062,71.1866,71.2464,34986.0
2024-07-02 15:35:00,71.47,71.57,71.46,71.5,48808.0,71.2364,71.3361,71.2265,71.2663,48808.0
2024-07-02 15:40:00,71.49,71.55,71.33,71.38,46019.0,71.2564,71.3162,71.0969,71.1467,46019.0
2024-07-02 15:45:00,71.37,71.38,71.22,71.22,72215.0,71.1368,71.1467,70.9873,70.9873,72215.0
2024-07-02 15:50:00,71.22,71.56,71.19,71.47,122769.0,70.9873,71.3261,70.9574,71.2364,122769.0
2024-07-02 15:55:00,71.48,71.64,71.46,71.62,316363.0,71.2464,71.4059,71.2265,71.386,316363.0
2024-07-03 09:30:00,71.04,71.79,70.98,71.79,267558.0,70.8078,71.5554,70.748,71.5554,267558.0
2024-07-03 09:35:00,71.74,71.79,71.45,71.5,56159.0,71.5056,71.5554,71.2165,71.2663,56159.0
2024-07-03 09:40:00,71.52,71.73,71.2,71.73,61471.0,71.2863,71.4956,70.9673,71.4956,61471.0
2024-07-03 09:45:00,71.71,71.72,71.47,71.7,60401.0,71.4757,71.4856,71.2364,71.4657,60401.0
2024-07-03 09:50:00,71.7,71.83,71.5,71.76,48009.0,71.4657,71.5953,71.2663,71.5255,48009.0
2024-07-03 09:55:00,71.73,71.76,71.39,71.54,30873.0,71.4956,71.5255,71.1567,71.3062,30873.0
2024-07-03 10:00:00,71.55,71.81,71.37,71.78,36256.0,71.3162,71.5753,71.1368,71.5454,36256.0
2024-07-03 10:05:00,71.8,72.02,71.71,71.75,66293.0,71.5654,71.7846,71.4757,71.5155,66293.0
2024-07-03 10:10:00,71.75,72.17,71.73,72.17,62256.0,71.5155,71.9342,71.4956,71.9342,62256.0
2024-07-03 10:15:00,72.17,72.27,72.1,72.23,62570.0,71.9342,72.0338,71.8644,71.994,62570.0
2024-07-03 10:20:00,72.21,72.32,72.11,72.16,54402.0,71.974,72.0837,71.8744,71.9242,54402.0
2024-07-03 10:25:00,72.13,72.14,71.93,72.02,66940.0,71.8943,71.9043,71.6949,71.7846,66940.0
2024-07-03 10:30:00,72.05,72.1,71.94,71.97,30594.0,71.8145,71.8644,71.7049,71.7348,30594.0
2024-07-03 10:35:00,71.95,72.08,71.88,72.04,30520.0,71.7149,71.8444,71.6451,71.8046,30520.0
2024-07-03 10:40:00,72.02,72.17,71.89,72.05,31477.0,71.7846,71.9342,71.6551,71.8145,31477.0
2024-07-03 10:45:00,72.06,72.26,72.06,72.22,34406.0,71.8245,72.0239,71.8245,71.984,34406.0
2024-07-03 10:50:00,72.22,72.27,72.08,72.23,38668.0,71.984,72.0338,71.8444,71.994,38668.0
2024-07-03 10:55:00,72.24,72.27,72.17,72.26,48878.0,72.0039,72.0338,71.9342,72.0239,48878.0
2024-07-03 11:00:00,72.25,72.32,72.09,72.14,49010.0,72.0139,72.0837,71.8544,71.9043,49010.0
2024-07-03 11:05:00,72.16,72.26,72.14,72.21,40946.0,71.9242,72.0239,71.9043,71.974,40946.0
2024-07-03 11:10:00,72.2,72.23,72.1,72.21,27106.0,71.9641,71.994,71.8644,71.974,27106.0
2024-07-03 11:15:00,72.2,72.29,72.18,72.23,31998.0,71.9641,72.0538,71.9441,71.994,31998.0
2024-07-03 11:20:00,72.23,72.35,72.21,72.25,39895.0,71.994,72.1136,71.974,72.0139,39895.0
2024-07-03 11:25:00,72.25,72.33,72.22,72.26,40632.0,72.0139,72.0936,71.984,72.0239,40632.0
2024-07-03 11:30:00,72.25,72.25,72.07,72.08,61003.0,72.0139,72.0139,71.8345,71.8444,61003.0
2024-07-03 11:35:00,72.08,72.28,72.08,72.17,43544.0,71.8444,72.0438,71.8444,71.9342,43544.0
2024-07-03 11:40:00,72.16,72.29,72.08,72.29,33718.0,71.9242,72.0538,71.8444,72.0538,33718.0
2024-07-03 11:45:00,72.32,72.44,72.28,72.42,41983.0,72.0837,72.2033,72.0438,72.1833,41983.0
2024-07-03 11:50:00,72.41,72.62,72.4,72.6,51008.0,72.1734,72.3827,72.1634,72.3628,51008.0
2024-07-03 11:55:00,72.59,72.7,72.54,72.69,59542.0,72.3528,72.4624,72.3029,72.4525,59542.0
2024-07-03 12:00:00,72.69,72.81,72.65,72.74,30794.0,72.4525,72.5721,72.4126,72.5023,30794.0
2024-07-03 12:05:00,72.74,72.95,72.72,72.91,65248.0,72.5023,72.7116,72.4824,72.6717,65248.0
2024-07-03 12:10:00,72.91,73.03,72.79,73.01,54658.0,72.6717,72.7913,72.5521,72.7714,54658.0
2024-07-03 12:15:00,73.04,73.14,72.98,73.05,71070.0,72.8013,72.901,72.7415,72.8113,71070.0
2024-07-03 12:20:00,73.03,73.12,72.93,73.04,110967.0,72.7913,72.8811,72.6917,72.8013,110967.0
2024-07-03 12:25:00,73.05,73.13,73.0,73.1,65942.0,72.8113,72.891,72.7614,72.8611,65942.0
2024-07-03 12:30:00,73.09,73.1,72.61,72.67,124213.0,72.8511,72.8611,72.3727,72.4325,124213.0
2024-07-03 12:35:00,72.67,72.81,72.61,72.68,38265.0,72.4325,72.5721,72.3727,72.4425,38265.0
2024-07-03 12:40:00,72.67,72.67,72.26,72.26,38378.0,72.4325,72.4325,72.0239,72.0239,38378.0
2024-07-03 12:45:00,72.27,72.27,71.9,71.93,138228.0,72.0338,72.0338,71.665,71.6949,138228.0
2024-07-03 12:50:00,71.93,72.07,71.87,71.97,111930.0,71.6949,71.8345,71.6351,71.7348,111930.0
2024-07-03 12:55:00,71.98,72.25,71.85,72.2,354464.0,71.7448,72.0139,71.6152,71.9641,354464.0
2024-07-05 09:30:00,72.51,72.95,72.08,72.81,229855.0,72.273,72.7116,71.8444,72.5721,229855.0
2024-07-05 09:35:00,72.79,72.81,72.5,72.74,64548.0,72.5521,72.5721,72.2631,72.5023,64548.0
2024-07-05 09:40:00,72.74,72.84,72.33,72.4,64371.0,72.5023,72.602,72.0936,72.1634,64371.0
2024-07-05 09:45:00,72.39,72.4,71.96,72.08,113623.0,72.1534,72.1634,71.7248,71.8444,113623.0
2024-07-05 09:50:00,72.09,72.31,72.06,72.15,61533.0,71.8544,72.0737,71.8245,71.9142,61533.0
2024-07-05 09:55:00,72.18,72.41,72.18,72.23,54055.0,71.9441,72.1734,71.9441,71.994,54055.0
2024-07-05 10:00:00,72.27,72.45,72.22,72.34,64806.0,72.0338,72.2132,71.984,72.1036,64806.0
2024-07-05 10:05:00,72.37,72.39,71.92,71.93,48525.0,72.1335,72.1534,71.685,71.6949,48525.0
2024-07-05 10:10:00,71.93,72.0,71.86,71.94,22811.0,71.6949,71.7647,71.6252,71.7049,22811.0
2024-07-05 10:15:00,71.96,71.97,71.76,71.77,22158.0,71.7248,71.7348,71.5255,71.5355,22158.0
2024-07-05 10:20:00,71.77,72.0,71.56,72.0,36357.0,71.5355,71.7647,71.3261,71.7647,36357.0
2024-07-05 10:25:00,72.0,72.05,71.79,72.03,42992.0,71.7647,71.8145,71.5554,71.7946,42992.0
2024-07-05 10:30:00,72.06,72.22,71.96,72.21,28337.0,71.8245,71.984,71.7248,71.974,28337.0
2024-07-05 10:35:00,72.19,72.19,71.91,72.08,34737.0,71.9541,71.9541,71.675,71.8444,34737.0
2024-07-05 10:40:00,72.08,72.24,72.01,72.14,19453.0,71.8444,72.0039,71.7747,71.9043,19453.0
2024-07-05 10:45:00,72.15,72.34,72.12,72.31,30337.0,71.9142,72.1036,71.8843,72.0737,30337.0
2024-07-05 10:50:00,72.28,72.34,72.22,72.31,20148.0,72.0438,72.1036,71.984,72.0737,20148.0
2024-07-05 10:55:00,72.33,72.33,72.21,72.23,15215.0,72.0936,72.0936,71.974,71.994,15215.0
2024-07-05 11:00:00,72.23,72.38,72.03,72.17,114807.0,71.994,72.1435,71.7946,71.9342,114807.0
2024-07-05 11:05:00,72.17,72.2,72.07,72.13,20293.0,71.9342,71.9641,71.8345,71.8943,20293.0
2024-07-05 11:10:00,72.15,72.26,72.12,72.23,23924.0,71.9142,72.0239,71.8843,71.994,23924.0
2024-07-05 11:15:00,72.22,72.23,72.07,72.14,16553.0,71.984,71.994,71.8345,71.9043,16553.0
2024-07-05 11:20:00,72.15,72.17,72.0,72.17,26041.0,71.9142,71.9342,71.7647,71.9342,26041.0
2024-07-05 11:25:00,72.15,72.18,72.05,72.13,14526.0,71.9142,71.9441,71.8145,71.8943,14526.0
2024-07-05 11:30:00,72.12,72.31,72.11,72.31,20433.0,71.8843,72.0737,71.8744,72.0737,20433.0
2024-07-05 11:35:00,72.28,72.28,72.18,72.24,40043.0,72.0438,72.0438,71.9441,72.0039,40043.0
2024-07-05 11:40:00,72.23,72.32,72.19,72.28,22193.0,71.994,72.0837,71.9541,72.0438,22193.0
2024-07-05 11:45:00,72.3,72.38,72.25,72.37,16691.0,72.0637,72.1435,72.0139,72.1335,16691.0
2024-07-05 11:50:00,72.36,72.45,72.33,72.42,29207.0,72.1235,72.2132,72.0936,72.1833,29207.0
2024-07-05 11:55:00,72.41,72.45,72.35,72.44,30737.0,72.1734,72.2132,72.1136,72.2033,30737.0
2024-07-05 12:00:00,72.43,72.52,72.32,72.38,34142.0,72.1933,72.283,72.0837,72.1435,34142.0
2024-07-05 12:05:00,72.39,72.47,72.34,72.44,18877.0,72.1534,72.2332,72.1036,72.2033,18877.0
2024-07-05 12:10:00,72.43,72.62,72.43,72.59,31180.0,72.1933,72.3827,72.1933,72.3528,31180.0
2024-07-05 12:15:00,72.58,72.74,72.55,72.66,79331.0,72.3428,72.5023,72.3129,72.4226,79331.0
2024-07-05 12:20:00,72.66,72.83,72.66,72.77,47722.0,72.4226,72.592,72.4226,72.5322,47722.0
2024-07-05 12:25:00,72.77,72.8,72.66,72.77,32004.0,72.5322,72.5621,72.4226,72.5322,32004.0
2024-07-05 12:30:00,72.77,72.79,72.7,72.7,14514.0,72.5322,72.5521,72.4624,72.4624,14514.0
2024-07-05 12:35:00,72.7,72.71,72.51,72.54,22662.0,72.4624,72.4724,72.273,72.3029,22662.0
2024-07-05 12:40:00,72.53,72.63,72.52,72.52,24893.0,72.293,72.3927,72.283,72.283,24893.0
2024-07-05 12:45:00,72.52,72.53,72.42,72.42,19516.0,72.283,72.293,72.1833,72.1833,19516.0
2024-07-05 12:50:00,72.42,72.51,72.36,72.44,26550.0,72.1833,72.273,72.1235,72.2033,26550.0
2024-07-05 12:55:00,72.43,72.43,72.27,72.31,16338.0,72.1933,72.1933,72.0338,72.0737,16338.0
2024-07-05 13:00:00,72.3,72.31,72.2,72.26,28771.0,72.0637,72.0737,71.9641,72.0239,28771.0
2024-07-05 13:05:00,72.28,72.33,72.13,72.17,14596.0,72.0438,72.0936,71.8943,71.9342,14596.0
2024-07-05 13:10:00,72.19,72.23,72.07,72.09,18896.0,71.9541,71.994,71.8345,71.8544,18896.0
2024-07-05 13:15:00,72.09,72.18,72.06,72.14,22062.0,71.8544,71.9441,71.8245,71.9043,22062.0
2024-07-05 13:20:00,72.14,72.19,72.12,72.18,26501.0,71.9043,71.9541,71.8843,71.9441,26501.0
2024-07-05 13:25:00,72.17,72.33,72.14,72.27,17121.0,71.9342,72.0936,71.9043,72.0338,17121.0
2024-07-05 13:30:00,72.25,72.36,72.24,72.34,19254.0,72.0139,72.1235,72.0039,72.1036,19254.0
2024-07-05 13:35:00,72.36,72.48,72.33,72.47,43453.0,72.1235,72.2431,72.0936,72.2332,43453.0
2024-07-05 13:40:00,72.47,72.56,72.42,72.55,25451.0,72.2332,72.3229,72.1833,72.3129,25451.0
2024-07-05 13:45:00,72.55,72.56,72.47,72.56,26204.0,72.3129,72.3229,72.2332,72.3229,26204.0
2024-07-05 13:50:00,72.56,72.58,72.45,72.49,25237.0,72.3229,72.3428,72.2132,72.2531,25237.0
2024-07-05 13:55:00,72.48,72.57,72.47,72.55,17733.0,72.2431,72.3328,72.2332,72.3129,17733.0
2024-07-05 14:00:00,72.57,72.59,72.41,72.41,19611.0,72.3328,72.3528,72.1734,72.1734,19611.0
2024-07-05 14:05:00,72.44,72.48,72.42,72.44,18682.0,72.2033,72.2431,72.1833,72.2033,18682.0
2024-07-05 14:10:00,72.43,72.52,72.41,72.49,29269.0,72.1933,72.283,72.1734,72.2531,29269.0
2024-07-05 14:15:00,72.48,72.49,72.33,72.35,15637.0,72.2431,72.2531,72.0936,72.1136,15637.0
2024-07-05 14:20:00,72.36,72.37,72.07,72.09,25476.0,72.1235,72.1335,71.8345,71.8544,25476.0
2024-07-05 14:25:00,72.08,72.18,72.07,72.13,24721.0,71.8444,71.9441,71.8345,71.8943,24721.0
2024-07-05 14:30:00,72.12,72.2,72.11,72.17,24093.0,71.8843,71.9641,71.8744,71.9342,24093.0
2024-07-05 14:35:00,72.16,72.2,72.01,72.01,15856.0,71.9242,71.9641,71.7747,71.7747,15856.0
2024-07-05 14:40:00,72.01,72.06,71.93,72.03,24829.0,71.7747,71.8245,71.6949,71.7946,24829.0
2024-07-05 14:45:00,72.03,72.06,71.94,71.97,19132.0,71.7946,71.8245,71.7049,71.7348,19132.0
2024-07-05 14:50:00,71.97,72.04,71.94,71.95,22440.0,71.7348,71.8046,71.7049,71.7149,22440.0
2024-07-05 14:55:00,71.95,72.15,71.95,72.12,25273.0,71.7149,71.9142,71.7149,71.8843,25273.0
2024-07-05 15:00:00,72.12,72.18,72.09,72.17,22055.0,71.8843,71.9441,71.8544,71.9342,22055.0
2024-07-05 15:05:00,72.16,72.31,72.15,72.31,38331.0,71.9242,72.0737,71.9142,72.0737,38331.0
2024-07-05 15:10:00,72.29,72.35,72.28,72.34,39109.0,72.0538,72.1136,72.0438,72.1036,39109.0
2024-07-05 15:15:00,72.34,72.36,72.24,72.29,31783.0,72.1036,72.1235,72.0039,72.0538,31783.0
2024-07-05 15:20:00,72.29,72.36,72.28,72.29,21310.0,72.0538,72.1235,72.0438,72.0538,21310.0
2024-07-05 15:25:00,72.28,72.33,72.21,72.3,29153.0,72.0438,72.0936,71.974,72.0637,29153.0
2024-07-05 15:30:00,72.29,72.31,72.22,72.27,25187.0,72.0538,72.0737,71.984,72.0338,25187.0
2024-07-05 15:35:00,72.27,72.4,72.21,72.34,30569.0,72.0338,72.1634,71.974,72.1036,30569.0
2024-07-05 15:40:00,72.33,72.36,72.27,72.31,29562.0,72.0936,72.1235,72.0338,72.0737,29562.0
2024-07-05 15:45:00,72.31,72.35,72.29,72.31,47987.0,72.0737,72.1136,72.0538,72.0737,47987.0
2024-07-05 15:50:00,72.33,72.36,72.21,72.34,96203.0,72.0936,72.1235,71.974,72.1036,96203.0
2024-07-05 15:55:00,72.34,72.34,72.03,72.06,289943.0,72.1036,72.1036,71.7946,71.8245,289943.0
2024-07-08 09:30:00,72.13,72.76,71.99,72.67,207165.0,71.8943,72.5222,71.7547,72.4325,207165.0
2024-07-08 09:35:00,72.73,73.31,72.65,73.27,133132.0,72.4923,73.0704,72.4126,73.0306,133132.0
2024-07-08 09:40:00,73.29,73.66,73.27,73.45,153034.0,73.0505,73.4193,73.0306,73.21,153034.0
2024-07-08 09:45:00,73.45,73.66,73.22,73.27,52539.0,73.21,73.4193,72.9807,73.0306,52539.0
2024-07-08 09:50:00,73.31,73.54,73.3,73.41,51716.0,73.0704,73.2997,73.0605,73.1701,51716.0
2024-07-08 09:55:00,73.39,73.86,73.39,73.76,78370.0,73.1502,73.6186,73.1502,73.519,78370.0
2024-07-08 10:00:00,73.69,73.79,73.35,73.52,54641.0,73.4492,73.5489,73.1103,73.2797,54641.0
2024-07-08 10:05:00,73.56,74.15,73.43,73.99,125037.0,73.3196,73.9077,73.19,73.7482,125037.0
2024-07-08 10:10:00,73.97,74.13,73.82,73.95,55909.0,73.7283,73.8878,73.5788,73.7083,55909.0
2024-07-08 10:15:00,73.95,73.99,73.68,73.71,43412.0,73.7083,73.7482,73.4392,73.4691,43412.0
2024-07-08 10:20:00,73.69,73.69,73.51,73.56,56855.0,73.4492,73.4492,73.2698,73.3196,56855.0
2024-07-08 10:25:00,73.55,73.74,73.52,73.7,66260.0,73.3096,73.499,73.2797,73.4592,66260.0
2024-07-08 10:30:00,73.7,73.72,73.54,73.61,35827.0,73.4592,73.4791,73.2997,73.3695,35827.0
2024-07-08 10:35:00,73.62,73.65,73.38,73.45,23041.0,73.3794,73.4093,73.1402,73.21,23041.0
2024-07-08 10:40:00,73.43,73.43,73.19,73.19,27142.0,73.19,73.19,72.9508,72.9508,27142.0
2024-07-08 10:45:00,73.18,73.3,73.13,73.25,27990.0,72.9409,73.0605,72.891,73.0106,27990.0
2024-07-08 10:50:00,73.24,73.34,73.21,73.34,28283.0,73.0007,73.1003,72.9708,73.1003,28283.0
2024-07-08 10:55:00,73.31,73.54,73.26,73.44,49039.0,73.0704,73.2997,73.0206,73.2,49039.0
2024-07-08 11:00:00,73.46,73.6,73.39,73.55,28335.0,73.2199,73.3595,73.1502,73.3096,28335.0
2024-07-08 11:05:00,73.55,74.03,73.55,74.02,98142.0,73.3096,73.7881,73.3096,73.7781,98142.0
2024-07-08 11:10:00,74.03,74.08,73.92,74.08,45642.0,73.7881,73.8379,73.6784,73.8379,45642.0
2024-07-08 11:15:00,74.1,74.2,74.04,74.12,53641.0,73.8578,73.9575,73.798,73.8778,53641.0
2024-07-08 11:20:00,74.12,74.24,74.09,74.23,42460.0,73.8778,73.9974,73.8479,73.9874,42460.0
2024-07-08 11:25:00,74.22,74.44,74.22,74.28,74532.0,73.9775,74.1967,73.9775,74.0373,74532.0
2024-07-08 11:30:00,74.27,74.27,74.01,74.08,67522.0,74.0273,74.0273,73.7681,73.8379,67522.0
2024-07-08 11:35:00,74.06,74.14,73.98,74.01,53582.0,73.818,73.8977,73.7382,73.7681,53582.0
2024-07-08 11:40:00,74.01,74.08,73.97,74.06,35161.0,73.7681,73.8379,73.7283,73.818,35161.0
2024-07-08 11:45:00,74.05,74.1,73.92,74.0,36303.0,73.808,73.8578,73.6784,73.7582,36303.0
2024-07-08 11:50:00,74.02,74.08,73.94,74.08,32861.0,73.7781,73.8379,73.6984,73.8379,32861.0
2024-07-08 11:55:00,74.09,74.17,74.05,74.16,28720.0,73.8479,73.9276,73.808,73.9177,28720.0
2024-07-08 12:00:00,74.17,74.27,74.07,74.22,47221.0,73.9276,74.0273,73.8279,73.9775,47221.0
2024-07-08 12:05:00,74.21,74.35,74.13,74.19,68966.0,73.9675,74.107,73.8878,73.9476,68966.0
2024-07-08 12:10:00,74.2,74.52,74.2,74.52,112000.0,73.9575,74.2765,73.9575,74.2765,112000.0
2024-07-08 12:15:00,74.53,74.55,74.37,74.41,37371.0,74.2864,74.3064,74.127,74.1668,37371.0
2024-07-08 12:20:00,74.41,74.44,74.36,74.44,37375.0,74.1668,74.1967,74.117,74.1967,37375.0
2024-07-08 12:25:00,74.43,74.43,74.25,74.37,68751.0,74.1868,74.1868,74.0074,74.127,68751.0
2024-07-08 12:30:00,74.37,74.48,74.27,74.35,35391.0,74.127,74.2366,74.0273,74.107,35391.0
2024-07-08 12:35:00,74.35,74.43,74.34,74.35,22593.0,74.107,74.1868,74.0971,74.107,22593.0
2024-07-08 12:40:00,74.34,74.52,74.34,74.5,29140.0,74.0971,74.2765,74.0971,74.2565,29140.0
2024-07-08 12:45:00,74.49,74.6,74.49,74.6,45030.0,74.2466,74.3562,74.2466,74.3562,45030.0
2024-07-08 12:50:00,74.59,74.77,74.55,74.75,40177.0,74.3462,74.5257,74.3064,74.5057,40177.0
2024-07-08 12:55:00,74.75,74.8,74.69,74.71,28349.0,74.5057,74.5556,74.4459,74.4659,28349.0
2024-07-08 13:00:00,74.71,74.83,74.69,74.8,34272.0,74.4659,74.5855,74.4459,74.5556,34272.0
2024-07-08 13:05:00,74.79,74.87,74.75,74.81,37838.0,74.5456,74.6253,74.5057,74.5655,37838.0
2024-07-08 13:10:00,74.82,75.13,74.79,75.1,230680.0,74.5755,74.8845,74.5456,74.8546,230680.0
2024-07-08 13:15:00,75.09,75.26,74.97,75.23,83586.0,74.8446,75.0141,74.725,74.9842,83586.0
2024-07-08 13:20:00,75.25,75.33,75.07,75.15,89767.0,75.0041,75.0838,74.8247,74.9044,89767.0
2024-07-08 13:25:00,75.13,75.21,75.1,75.19,33973.0,74.8845,74.9642,74.8546,74.9443,33973.0
2024-07-08 13:30:00,75.2,75.29,75.11,75.29,25203.0,74.9543,75.044,74.8645,75.044,25203.0
2024-07-08 13:35:00,75.3,75.4,75.24,75.28,59707.0,75.0539,75.1536,74.9941,75.034,59707.0
2024-07-08 13:40:00,75.26,75.33,75.14,75.23,86452.0,75.0141,75.0838,74.8945,74.9842,86452.0
2024-07-08 13:45:00,75.24,75.3,75.14,75.28,32238.0,74.9941,75.0539,74.8945,75.034,32238.0
2024-07-08 13:50:00,75.28,75.52,75.27,75.52,72055.0,75.034,75.2732,75.024,75.2732,72055.0
2024-07-08 13:55:00,75.52,75.55,75.46,75.49,84639.0,75.2732,75.3031,75.2134,75.2433,84639.0
2024-07-08 14:00:00,75.49,75.5,75.3,75.35,121970.0,75.2433,75.2533,75.0539,75.1038,121970.0
2024-07-08 14:05:00,75.34,75.46,75.23,75.29,63190.0,75.0938,75.2134,74.9842,75.044,63190.0
2024-07-08 14:10:00,75.29,75.31,75.17,75.18,45164.0,75.044,75.0639,74.9244,74.9343,45164.0
2024-07-08 14:15:00,75.18,75.34,75.17,75.31,34222.0,74.9343,75.0938,74.9244,75.0639,34222.0
2024-07-08 14:20:00,75.32,75.34,75.13,75.13,36049.0,75.0739,75.0938,74.8845,74.8845,36049.0
2024-07-08 14:25:00,75.13,75.19,75.08,75.11,40674.0,74.8845,74.9443,74.8346,74.8645,40674.0
2024-07-08 14:30:00,75.11,75.11,74.98,75.04,40418.0,74.8645,74.8645,74.735,74.7948,40418.0
2024-07-08 14:35:00,75.03,75.04,74.91,74.92,30430.0,74.7848,74.7948,74.6652,74.6752,30430.0
2024-07-08 14:40:00,74.92,74.93,74.78,74.87,34945.0,74.6752,74.6851,74.5356,74.6253,34945.0
2024-07-08 14:45:00,74.85,74.86,74.74,74.85,37269.0,74.6054,74.6154,74.4958,74.6054,37269.0
2024-07-08 14:50:00,74.85,74.95,74.81,74.82,90021.0,74.6054,74.7051,74.5655,74.5755,90021.0
2024-07-08 14:55:00,74.82,74.89,74.77,74.85,31655.0,74.5755,74.6453,74.5257,74.6054,31655.0
2024-07-08 15:00:00,74.84,75.01,74.73,75.0,52885.0,74.5954,74.7649,74.4858,74.7549,52885.0
2024-07-08 15:05:00,75.0,75.07,74.96,75.04,47831.0,74.7549,74.8247,74.715,74.7948,47831.0
2024-07-08 15:10:00,75.05,75.12,75.0,75.02,27086.0,74.8047,74.8745,74.7549,74.7748,27086.0
2024-07-08 15:15:00,75.02,75.04,74.98,75.02,32522.0,74.7748,74.7948,74.735,74.7748,32522.0
2024-07-08 15:20:00,75.02,75.05,74.96,74.97,26450.0,74.7748,74.8047,74.715,74.725,26450.0
2024-07-08 15:25:00,74.97,74.97,74.6,74.64,59631.0,74.725,74.725,74.3562,74.3961,59631.0
2024-07-08 15:30:00,74.63,74.63,74.32,74.36,111053.0,74.3861,74.3861,74.0771,74.117,111053.0
2024-07-08 15:35:00,74.37,74.53,74.31,74.44,65769.0,74.127,74.2864,74.0672,74.1967,65769.0
2024-07-08 15:40:00,74.43,74.53,74.35,74.52,56975.0,74.1868,74.2864,74.107,74.2765,56975.0
2024-07-08 15:45:00,74.53,74.76,74.51,74.71,63694.0,74.2864,74.5157,74.2665,74.4659,63694.0
2024-07-08 15:50:00,74.71,74.95,74.67,74.84,186852.0,74.4659,74.7051,74.426,74.5954,186852.0
2024-07-08 15:55:00,74.85,75.01,74.69,74.91,499447.0,74.6054,74.7649,74.4459,74.6652,499447.0
2024-07-09 09:30:00,75.31,76.36,75.1,76.28,460498.0,75.0639,76.1105,74.8546,76.0307,460498.0
2024-07-09 09:35:00,76.28,76.43,75.6,75.81,125363.0,76.0307,76.1802,75.3529,75.5623,125363.0
2024-07-09 09:40:00,75.79,75.97,75.51,75.97,98781.0,75.5423,75.7217,75.2632,75.7217,98781.0
2024-07-09 09:45:00,75.97,76.19,75.71,75.89,125024.0,75.7217,75.941,75.4626,75.642,125024.0
2024-07-09 09:50:00,75.88,75.88,75.62,75.62,75605.0,75.632,75.632,75.3729,75.3729,75605.0
2024-07-09 09:55:00,75.63,75.72,75.48,75.57,66097.0,75.3828,75.4726,75.2333,75.323,66097.0
2024-07-09 10:00:00,75.57,75.8,75.32,75.42,110235.0,75.323,75.5523,75.0739,75.1735,110235.0
2024-07-09 10:05:00,75.39,75.39,74.84,75.24,92657.0,75.1436,75.1436,74.5954,74.9941,92657.0
2024-07-09 10:10:00,75.24,75.48,75.05,75.13,61820.0,74.9941,75.2333,74.8047,74.8845,61820.0
2024-07-09 10:15:00,75.13,75.17,74.8,74.86,61323.0,74.8845,74.9244,74.5556,74.6154,61323.0
2024-07-09 10:20:00,74.86,75.02,74.77,74.96,55656.0,74.6154,74.7748,74.5257,74.715,55656.0
2024-07-09 10:25:00,74.94,75.0,74.7,74.74,74850.0,74.6951,74.7549,74.4559,74.4958,74850.0
2024-07-09 10:30:00,74.72,74.73,74.31,74.64,100856.0,74.4758,74.4858,74.0672,74.3961,100856.0
2024-07-09 10:35:00,74.64,74.79,74.57,74.67,50944.0,74.3961,74.5456,74.3263,74.426,50944.0
2024-07-09 10:40:00,74.68,74.78,74.44,74.49,74742.0,74.436,74.5356,74.1967,74.2466,74742.0
2024-07-09 10:45:00,74.51,74.67,74.4,74.42,61974.0,74.2665,74.426,74.1569,74.1768,61974.0
2024-07-09 10:50:00,74.45,74.58,74.42,74.45,70304.0,74.2067,74.3363,74.1768,74.2067,70304.0
2024-07-09 10:55:00,74.45,74.48,74.12,74.17,103367.0,74.2067,74.2366,73.8778,73.9276,103367.0
2024-07-09 11:00:00,74.17,74.37,74.07,74.1,47695.0,73.9276,74.127,73.8279,73.8578,47695.0
2024-07-09 11:05:00,74.09,74.18,73.98,74.04,96960.0,73.8479,73.9376,73.7382,73.798,96960.0
2024-07-09 11:10:00,74.03,74.04,73.74,73.86,100168.0,73.7881,73.798,73.499,73.6186,100168.0
2024-07-09 11:15:00,73.84,73.98,73.78,73.78,76996.0,73.5987,73.7382,73.5389,73.5389,76996.0
2024-07-09 11:20:00,73.8,73.91,73.71,73.73,54257.0,73.5588,73.6685,73.4691,73.4891,54257.0
2024-07-09 11:25:00,73.73,73.78,73.57,73.64,54347.0,73.4891,73.5389,73.3296,73.3994,54347.0
2024-07-09 11:30:00,73.66,73.66,73.54,73.65,53228.0,73.4193,73.4193,73.2997,73.4093,53228.0
2024-07-09 11:35:00,73.62,73.63,73.43,73.44,57394.0,73.3794,73.3894,73.19,73.2,57394.0
2024-07-09 11:40:00,73.43,73.79,73.41,73.69,72555.0,73.19,73.5489,73.1701,73.4492,72555.0
2024-07-09 11:45:00,73.65,73.83,73.65,73.83,44946.0,73.4093,73.5887,73.4093,73.5887,44946.0
2024-07-09 11:50:00,73.83,73.85,73.76,73.82,30044.0,73.5887,73.6087,73.519,73.5788,30044.0
2024-07-09 11:55:00,73.83,73.91,73.81,73.89,17446.0,73.5887,73.6685,73.5688,73.6485,17446.0
2024-07-09 12:00:00,73.9,73.94,73.69,73.7,116113.0,73.6585,73.6984,73.4492,73.4592,116113.0
2024-07-09 12:05:00,73.71,73.99,73.7,73.99,69229.0,73.4691,73.7482,73.4592,73.7482,69229.0
2024-07-09 12:10:00,74.0,74.08,73.98,74.02,82469.0,73.7582,73.8379,73.7382,73.7781,82469.0
2024-07-09 12:15:00,74.02,74.23,73.99,74.22,44679.0,73.7781,73.9874,73.7482,73.9775,44679.0
2024-07-09 12:20:00,74.21,74.32,74.2,74.26,24240.0,73.9675,74.0771,73.9575,74.0173,24240.0
2024-07-09 12:25:00,74.27,74.27,74.11,74.2,26486.0,74.0273,74.0273,73.8678,73.9575,26486.0
2024-07-09 12:30:00,74.2,74.21,74.01,74.02,30039.0,73.9575,73.9675,73.7681,73.7781,30039.0
2024-07-09 12:35:00,74.03,74.08,73.8,73.82,25977.0,73.7881,73.8379,73.5588,73.5788,25977.0
2024-07-09 12:40:00,73.79,73.86,73.71,73.78,50422.0,73.5489,73.6186,73.4691,73.5389,50422.0
2024-07-09 12:45:00,73.78,73.78,73.49,73.67,32984.0,73.5389,73.5389,73.2498,73.4293,32984.0
2024-07-09 12:50:00,73.67,73.7,73.55,73.65,17484.0,73.4293,73.4592,73.3096,73.4093,17484.0
2024-07-09 12:55:00,73.65,73.75,73.57,73.68,26760.0,73.4093,73.509,73.3296,73.4392,26760.0
2024-07-09 13:00:00,73.67,73.83,73.62,73.83,31403.0,73.4293,73.5887,73.3794,73.5887,31403.0
2024-07-09 13:05:00,73.83,73.84,73.67,73.68,26466.0,73.5887,73.5987,73.4293,73.4392,26466.0
2024-07-09 13:10:00,73.68,73.71,73.6,73.63,25905.0,73.4392,73.4691,73.3595,73.3894,25905.0
2024-07-09 13:15:00,73.61,73.62,73.26,73.47,38075.0,73.3695,73.3794,73.0206,73.2299,38075.0
2024-07-09 13:20:00,73.5,73.62,73.47,73.47,26122.0,73.2598,73.3794,73.2299,73.2299,26122.0
2024-07-09 13:25:00,73.48,73.63,73.47,73.63,14881.0,73.2399,73.3894,73.2299,73.3894,14881.0
2024-07-09 13:30:00,73.62,73.77,73.62,73.77,19478.0,73.3794,73.5289,73.3794,73.5289,19478.0
2024-07-09 13:35:00,73.77,73.89,73.73,73.89,16061.0,73.5289,73.6485,73.4891,73.6485,16061.0
2024-07-09 13:40:00,73.88,73.89,73.74,73.82,112775.0,73.6386,73.6485,73.499,73.5788,112775.0
2024-07-09 13:45:00,73.82,73.86,73.54,73.54,32508.0,73.5788,73.6186,73.2997,73.2997,32508.0
2024-07-09 13:50:00,73.55,73.71,73.55,73.7,8102.0,73.3096,73.4691,73.3096,73.4592,8102.0
2024-07-09 13:55:00,73.7,73.74,73.59,73.59,10978.0,73.4592,73.499,73.3495,73.3495,10978.0
2024-07-09 14:00:00,73.59,73.64,73.51,73.52,22326.0,73.3495,73.3994,73.2698,73.2797,22326.0
2024-07-09 14:05:00,73.53,73.54,73.47,73.5,14812.0,73.2897,73.2997,73.2299,73.2598,14812.0
2024-07-09 14:10:00,73.52,73.52,73.43,73.47,20732.0,73.2797,73.2797,73.19,73.2299,20732.0
2024-07-09 14:15:00,73.48,73.62,73.47,73.6,21501.0,73.2399,73.3794,73.2299,73.3595,21501.0
2024-07-09 14:20:00,73.61,73.7,73.52,73.59,21298.0,73.3695,73.4592,73.2797,73.3495,21298.0
2024-07-09 14:25:00,73.61,73.62,73.54,73.54,14717.0,73.3695,73.3794,73.2997,73.2997,14717.0
2024-07-09 14:30:00,73.54,73.57,73.48,73.55,30115.0,73.2997,73.3296,73.2399,73.3096,30115.0
2024-07-09 14:35:00,73.53,73.65,73.52,73.63,18906.0,73.2897,73.4093,73.2797,73.3894,18906.0
2024-07-09 14:40:00,73.63,73.75,73.6,73.71,22760.0,73.3894,73.509,73.3595,73.4691,22760.0
2024-07-09 14:45:00,73.71,73.77,73.66,73.71,27162.0,73.4691,73.5289,73.4193,73.4691,27162.0
2024-07-09 14:50:00,73.7,73.72,73.66,73.72,14949.0,73.4592,73.4791,73.4193,73.4791,14949.0
2024-07-09 14:55:00,73.73,73.81,73.7,73.81,21456.0,73.4891,73.5688,73.4592,73.5688,21456.0
2024-07-09 15:00:00,73.81,73.85,73.4,73.76,147199.0,73.5688,73.6087,73.1601,73.519,147199.0
2024-07-09 15:05:00,73.75,73.77,73.68,73.75,30632.0,73.509,73.5289,73.4392,73.509,30632.0
2024-07-09 15:10:00,73.75,73.86,73.72,73.83,21219.0,73.509,73.6186,73.4791,73.5887,21219.0
2024-07-09 15:15:00,73.82,73.88,73.8,73.87,21150.0,73.5788,73.6386,73.5588,73.6286,21150.0
2024-07-09 15:20:00,73.87,73.87,73.62,73.69,33634.0,73.6286,73.6286,73.3794,73.4492,33634.0
2024-07-09 15:25:00,73.69,73.85,73.68,73.8,21191.0,73.4492,73.6087,73.4392,73.5588,21191.0
2024-07-09 15:30:00,73.8,73.8,73.66,73.69,30273.0,73.5588,73.5588,73.4193,73.4492,30273.0
2024-07-09 15:35:00,73.68,73.75,73.67,73.74,24385.0,73.4392,73.509,73.4293,73.499,24385.0
2024-07-09 15:40:00,73.73,73.82,73.7,73.74,36791.0,73.4891,73.5788,73.4592,73.499,36791.0
2024-07-09 15:45:00,73.74,73.84,73.73,73.83,66717.0,73.499,73.5987,73.4891,73.5887,66717.0
2024-07-09 15:50:00,73.83,74.13,73.8,73.93,142505.0,73.5887,73.8878,73.5588,73.6884,142505.0
2024-07-09 15:55:00,73.92,73.93,73.66,73.84,363916.0,73.6784,73.6884,73.4193,73.5987,363916.0
2024-07-10 09:30:00,74.16,74.22,73.2,74.01,228059.0,73.9177,73.9775,72.9608,73.7681,228059.0
2024-07-10 09:35:00,73.98,74.15,73.7,74.06,52136.0,73.7382,73.9077,73.4592,73.818,52136.0
2024-07-10 09:40:00,74.06,74.55,73.97,74.54,56665.0,73.818,74.3064,73.7283,74.2964,56665.0
2024-07-10 09:45:00,74.52,74.89,74.48,74.85,59648.0,74.2765,74.6453,74.2366,74.6054,59648.0
2024-07-10 09:50:00,74.87,75.34,74.65,75.33,136096.0,74.6253,75.0938,74.4061,75.0838,136096.0
2024-07-10 09:55:00,75.34,75.43,75.12,75.23,164734.0,75.0938,75.1835,74.8745,74.9842,164734.0
2024-07-10 10:00:00,75.26,75.62,75.22,75.6,99276.0,75.0141,75.3729,74.9742,75.3529,99276.0
2024-07-10 10:05:00,75.59,75.84,75.55,75.7,159435.0,75.343,75.5922,75.3031,75.4526,159435.0
2024-07-10 10:10:00,75.69,75.69,75.41,75.62,117355.0,75.4427,75.4427,75.1636,75.3729,117355.0
2024-07-10 10:15:00,75.62,75.65,75.21,75.23,129319.0,75.3729,75.4028,74.9642,74.9842,129319.0
2024-07-10 10:20:00,75.22,75.44,75.12,75.37,157646.0,74.9742,75.1935,74.8745,75.1237,157646.0
2024-07-10 10:25:00,75.35,75.39,75.21,75.29,76303.0,75.1038,75.1436,74.9642,75.044,76303.0
2024-07-10 10:30:00,75.28,75.46,75.13,75.29,69208.0,75.034,75.2134,74.8845,75.044,69208.0
2024-07-10 10:35:00,75.26,75.31,74.94,75.12,48610.0,75.0141,75.0639,74.6951,74.8745,48610.0
2024-07-10 10:40:00,75.12,75.18,74.85,74.92,53703.0,74.8745,74.9343,74.6054,74.6752,53703.0
2024-07-10 10:45:00,74.91,75.15,74.89,75.1,47494.0,74.6652,74.9044,74.6453,74.8546,47494.0
2024-07-10 10:50:00,75.09,75.12,74.95,75.09,23103.0,74.8446,74.8745,74.7051,74.8446,23103.0
2024-07-10 10:55:00,75.07,75.11,74.98,75.03,34583.0,74.8247,74.8645,74.735,74.7848,34583.0
2024-07-10 11:00:00,75.02,75.03,74.67,74.89,66492.0,74.7748,74.7848,74.426,74.6453,66492.0
2024-07-10 11:05:00,74.88,75.05,74.81,75.03,31409.0,74.6353,74.8047,74.5655,74.7848,31409.0
2024-07-10 11:10:00,75.03,75.13,74.97,74.97,30207.0,74.7848,74.8845,74.725,74.725,30207.0
2024-07-10 11:15:00,74.96,75.1,74.94,75.03,25286.0,74.715,74.8546,74.6951,74.7848,25286.0
2024-07-10 11:20:00,75.02,75.09,74.95,75.06,19070.0,74.7748,74.8446,74.7051,74.8147,19070.0
2024-07-10 11:25:00,75.07,75.11,74.99,75.02,21548.0,74.8247,74.8645,74.7449,74.7748,21548.0
2024-07-10 11:30:00,75.0,75.07,74.94,75.06,21806.0,74.7549,74.8247,74.6951,74.8147,21806.0
2024-07-10 11:35:00,75.05,75.06,74.91,74.99,23307.0,74.8047,74.8147,74.6652,74.7449,23307.0
2024-07-10 11:40:00,74.98,75.03,74.93,75.02,22264.0,74.735,74.7848,74.6851,74.7748,22264.0
2024-07-10 11:45:00,75.01,75.04,74.84,75.02,26205.0,74.7649,74.7948,74.5954,74.7748,26205.0
2024-07-10 11:50:00,75.03,75.07,74.95,74.96,23647.0,74.7848,74.8247,74.7051,74.715,23647.0
2024-07-10 11:55:00,74.95,75.03,74.92,74.99,22104.0,74.7051,74.7848,74.6752,74.7449,22104.0
2024-07-10 12:00:00,74.99,75.02,74.87,74.95,27424.0,74.7449,74.7748,74.6253,74.7051,27424.0
2024-07-10 12:05:00,74.96,75.07,74.93,75.03,19997.0,74.715,74.8247,74.6851,74.7848,19997.0
2024-07-10 12:10:00,75.04,75.15,74.97,75.01,54630.0,74.7948,74.9044,74.725,74.7649,54630.0
2024-07-10 12:15:00,75.01,75.06,74.94,74.97,28454.0,74.7649,74.8147,74.6951,74.725,28454.0
2024-07-10 12:20:00,74.98,75.2,74.98,75.17,36429.0,74.735,74.9543,74.735,74.9244,36429.0
2024-07-10 12:25:00,75.16,75.25,75.12,75.17,35682.0,74.9144,75.0041,74.8745,74.9244,35682.0
2024-07-10 12:30:00,75.19,75.19,75.03,75.07,22165.0,74.9443,74.9443,74.7848,74.8247,22165.0
2024-07-10 12:35:00,75.07,75.15,75.05,75.15,28441.0,74.8247,74.9044,74.8047,74.9044,28441.0
2024-07-10 12:40:00,75.18,75.23,75.11,75.19,30412.0,74.9343,74.9842,74.8645,74.9443,30412.0
2024-07-10 12:45:00,75.19,75.27,75.12,75.14,28705.0,74.9443,75.024,74.8745,74.8945,28705.0
2024-07-10 12:50:00,75.12,75.15,75.0,75.02,40578.0,74.8745,74.9044,74.7549,74.7748,40578.0
2024-07-10 12:55:00,75.04,75.22,75.04,75.22,24902.0,74.7948,74.9742,74.7948,74.9742,24902.0
2024-07-10 13:00:00,75.21,75.26,75.16,75.17,23852.0,74.9642,75.0141,74.9144,74.9244,23852.0
2024-07-10 13:05:00,75.18,75.23,75.02,75.02,22525.0,74.9343,74.9842,74.7748,74.7748,22525.0
2024-07-10 13:10:00,75.03,75.13,75.02,75.09,23926.0,74.7848,74.8845,74.7748,74.8446,23926.0
2024-07-10 13:15:00,75.08,75.13,75.0,75.01,16061.0,74.8346,74.8845,74.7549,74.7649,16061.0
2024-07-10 13:20:00,75.02,75.08,74.99,74.99,20573.0,74.7748,74.8346,74.7449,74.7449,20573.0
2024-07-10 13:25:00,75.0,75.1,74.99,75.08,20309.0,74.7549,74.8546,74.7449,74.8346,20309.0
2024-07-10 13:30:00,75.08,75.1,75.0,75.04,23786.0,74.8346,74.8546,74.7549,74.7948,23786.0
2024-07-10 13:35:00,75.03,75.03,74.95,75.03,25159.0,74.7848,74.7848,74.7051,74.7848,25159.0
2024-07-10 13:40:00,75.04,75.05,74.9,74.95,34661.0,74.7948,74.8047,74.6552,74.7051,34661.0
2024-07-10 13:45:00,74.95,74.98,74.84,74.85,59927.0,74.7051,74.735,74.5954,74.6054,59927.0
2024-07-10 13:50:00,74.86,74.99,74.85,74.97,57286.0,74.6154,74.7449,74.6054,74.725,57286.0
2024-07-10 13:55:00,74.96,74.99,74.75,74.76,61638.0,74.715,74.7449,74.5057,74.5157,61638.0
2024-07-10 14:00:00,74.76,74.82,74.74,74.8,23467.0,74.5157,74.5755,74.4958,74.5556,23467.0
2024-07-10 14:05:00,74.81,74.81,74.69,74.69,16966.0,74.5655,74.5655,74.4459,74.4459,16966.0
2024-07-10 14:10:00,74.69,74.77,74.65,74.77,20151.0,74.4459,74.5257,74.4061,74.5257,20151.0
2024-07-10 14:15:00,74.77,74.82,74.76,74.77,27565.0,74.5257,74.5755,74.5157,74.5257,27565.0
2024-07-10 14:20:00,74.77,74.8,74.72,74.74,23936.0,74.5257,74.5556,74.4758,74.4958,23936.0
2024-07-10 14:25:00,74.74,74.83,74.72,74.8,18174.0,74.4958,74.5855,74.4758,74.5556,18174.0
2024-07-10 14:30:00,74.79,74.79,74.73,74.77,24684.0,74.5456,74.5456,74.4858,74.5257,24684.0
2024-07-10 14:35:00,74.77,74.78,74.7,74.74,30088.0,74.5257,74.5356,74.4559,74.4958,30088.0
2024-07-10 14:40:00,74.73,74.77,74.66,74.73,29681.0,74.4858,74.5257,74.416,74.4858,29681.0
2024-07-10 14:45:00,74.75,74.86,74.75,74.85,30024.0,74.5057,74.6154,74.5057,74.6054,30024.0
2024-07-10 14:50:00,74.85,74.94,74.85,74.87,28854.0,74.6054,74.6951,74.6054,74.6253,28854.0
2024-07-10 14:55:00,74.87,74.87,74.65,74.66,46348.0,74.6253,74.6253,74.4061,74.416,46348.0
2024-07-10 15:00:00,74.65,74.65,74.46,74.47,56870.0,74.4061,74.4061,74.2167,74.2266,56870.0
2024-07-10 15:05:00,74.47,74.57,74.38,74.55,50717.0,74.2266,74.3263,74.1369,74.3064,50717.0
2024-07-10 15:10:00,74.55,74.57,74.44,74.54,41888.0,74.3064,74.3263,74.1967,74.2964,41888.0
2024-07-10 15:15:00,74.53,74.54,74.44,74.5,30005.0,74.2864,74.2964,74.1967,74.2565,30005.0
2024-07-10 15:20:00,74.5,74.56,74.41,74.41,39156.0,74.2565,74.3163,74.1668,74.1668,39156.0
2024-07-10 15:25:00,74.41,74.74,74.4,74.72,128645.0,74.1668,74.4958,74.1569,74.4758,128645.0
2024-07-10 15:30:00,74.72,74.78,74.65,74.78,148740.0,74.4758,74.5356,74.4061,74.5356,148740.0
2024-07-10 15:35:00,74.77,74.84,74.66,74.81,76180.0,74.5257,74.5954,74.416,74.5655,76180.0
2024-07-10 15:40:00,74.81,74.82,74.65,74.7,76714.0,74.5655,74.5755,74.4061,74.4559,76714.0
2024-07-10 15:45:00,74.7,74.83,74.68,74.81,65467.0,74.4559,74.5855,74.436,74.5655,65467.0
2024-07-10 15:50:00,74.79,74.95,74.74,74.86,203490.0,74.5456,74.7051,74.4958,74.6154,203490.0
2024-07-10 15:55:00,74.86,74.97,74.64,74.85,470954.0,74.6154,74.725,74.3961,74.6054,470954.0
2024-07-11 09:30:00,75.25,75.31,74.69,75.05,117394.0,75.0041,75.0639,74.4459,74.8047,117394.0
2024-07-11 09:35:00,75.09,75.14,74.73,74.82,29287.0,74.8446,74.8945,74.4858,74.5755,29287.0
2024-07-11 09:40:00,74.78,74.8,74.31,74.6,44249.0,74.5356,74.5556,74.0672,74.3562,44249.0
2024-07-11 09:45:00,74.59,74.59,74.14,74.15,128665.0,74.3462,74.3462,73.8977,73.9077,128665.0
2024-07-11 09:50:00,74.15,74.25,73.56,73.64,79985.0,73.9077,74.0074,73.3196,73.3994,79985.0
2024-07-11 09:55:00,73.67,74.34,73.64,74.25,72690.0,73.4293,74.0971,73.3994,74.0074,72690.0
2024-07-11 10:00:00,74.25,74.49,74.13,74.49,46453.0,74.0074,74.2466,73.8878,74.2466,46453.0
2024-07-11 10:05:00,74.5,74.72,74.34,74.65,34528.0,74.2565,74.4758,74.0971,74.4061,34528.0
2024-07-11 10:10:00,74.65,74.76,73.93,74.0,52274.0,74.4061,74.5157,73.6884,73.7582,52274.0
2024-07-11 10:15:00,74.0,74.01,73.32,73.39,83818.0,73.7582,73.7681,73.0804,73.1502,83818.0
2024-07-11 10:20:00,73.36,73.95,73.34,73.92,36626.0,73.1203,73.7083,73.1003,73.6784,36626.0
2024-07-11 10:25:00,73.9,74.32,73.9,74.19,19210.0,73.6585,74.0771,73.6585,73.9476,19210.0
2024-07-11 10:30:00,74.19,74.47,74.18,74.18,31978.0,73.9476,74.2266,73.9376,73.9376,31978.0
2024-07-11 10:35:00,74.17,74.23,74.05,74.1,38375.0,73.9276,73.9874,73.808,73.8578,38375.0
2024-07-11 10:40:00,74.12,74.15,73.86,73.86,52850.0,73.8778,73.9077,73.6186,73.6186,52850.0
2024-07-11 10:45:00,73.88,74.2,73.87,74.12,42655.0,73.6386,73.9575,73.6286,73.8778,42655.0
2024-07-11 10:50:00,74.11,74.23,73.84,73.93,37463.0,73.8678,73.9874,73.5987,73.6884,37463.0
2024-07-11 10:55:00,73.99,73.99,73.51,73.58,59349.0,73.7482,73.7482,73.2698,73.3395,59349.0
2024-07-11 11:00:00,73.56,73.63,73.22,73.28,35571.0,73.3196,73.3894,72.9807,73.0405,35571.0
2024-07-11 11:05:00,73.31,73.52,73.18,73.5,63090.0,73.0704,73.2797,72.9409,73.2598,63090.0
2024-07-11 11:10:00,73.51,73.58,73.26,73.5,41226.0,73.2698,73.3395,73.0206,73.2598,41226.0
2024-07-11 11:15:00,73.5,73.67,73.33,73.37,32665.0,73.2598,73.4293,73.0904,73.1302,32665.0
2024-07-11 11:20:00,73.35,73.35,72.92,72.95,38070.0,73.1103,73.1103,72.6817,72.7116,38070.0
2024-07-11 11:25:00,72.97,73.0,72.77,72.83,36295.0,72.7315,72.7614,72.5322,72.592,36295.0
2024-07-11 11:30:00,72.82,72.82,72.4,72.48,82835.0,72.582,72.582,72.1634,72.2431,82835.0
2024-07-11 11:35:00,72.48,72.48,72.21,72.34,71232.0,72.2431,72.2431,71.974,72.1036,71232.0
2024-07-11 11:40:00,72.33,72.45,72.09,72.23,56124.0,72.0936,72.2132,71.8544,71.994,56124.0
2024-07-11 11:45:00,72.23,72.49,72.14,72.2,42721.0,71.994,72.2531,71.9043,71.9641,42721.0
2024-07-11 11:50:00,72.19,72.25,71.6,71.76,283089.0,71.9541,72.0139,71.366,71.5255,283089.0
2024-07-11 11:55:00,71.76,72.03,71.71,71.94,99294.0,71.5255,71.7946,71.4757,71.7049,99294.0
2024-07-11 12:00:00,71.92,72.13,71.87,72.12,42542.0,71.685,71.8943,71.6351,71.8843,42542.0
2024-07-11 12:05:00,72.13,72.66,72.05,72.62,66849.0,71.8943,72.4226,71.8145,72.3827,66849.0
2024-07-11 12:10:00,72.61,72.61,72.4,72.49,46091.0,72.3727,72.3727,72.1634,72.2531,46091.0
2024-07-11 12:15:00,72.5,72.53,72.28,72.3,30473.0,72.2631,72.293,72.0438,72.0637,30473.0
2024-07-11 12:20:00,72.28,72.36,72.18,72.34,110279.0,72.0438,72.1235,71.9441,72.1036,110279.0
2024-07-11 12:25:00,72.33,72.42,72.19,72.41,24960.0,72.0936,72.1833,71.9541,72.1734,24960.0
2024-07-11 12:30:00,72.4,72.62,72.37,72.62,26851.0,72.1634,72.3827,72.1335,72.3827,26851.0
2024-07-11 12:35:00,72.62,72.78,72.56,72.65,16447.0,72.3827,72.5422,72.3229,72.4126,16447.0
2024-07-11 12:40:00,72.56,72.63,72.45,72.47,20068.0,72.3229,72.3927,72.2132,72.2332,20068.0
2024-07-11 12:45:00,72.48,72.49,72.07,72.09,23099.0,72.2431,72.2531,71.8345,71.8544,23099.0
2024-07-11 12:50:00,72.11,72.14,71.95,72.12,40214.0,71.8744,71.9043,71.7149,71.8843,40214.0
2024-07-11 12:55:00,72.09,72.24,72.06,72.11,17657.0,71.8544,72.0039,71.8245,71.8744,17657.0
2024-07-11 13:00:00,72.1,72.21,71.96,72.0,38340.0,71.8644,71.974,71.7248,71.7647,38340.0
2024-07-11 13:05:00,72.01,72.17,72.0,72.08,54874.0,71.7747,71.9342,71.7647,71.8444,54874.0
2024-07-11 13:10:00,72.1,72.27,71.96,72.19,38951.0,71.8644,72.0338,71.7248,71.9541,38951.0
2024-07-11 13:15:00,72.16,72.28,72.16,72.24,29904.0,71.9242,72.0438,71.9242,72.0039,29904.0
2024-07-11 13:20:00,72.22,72.39,72.19,72.3,45612.0,71.984,72.1534,71.9541,72.0637,45612.0
2024-07-11 13:25:00,72.29,72.57,72.27,72.53,31658.0,72.0538,72.3328,72.0338,72.293,31658.0
2024-07-11 13:30:00,72.53,72.56,72.45,72.46,28640.0,72.293,72.3229,72.2132,72.2232,28640.0
2024-07-11 13:35:00,72.45,72.54,72.44,72.46,43434.0,72.2132,72.3029,72.2033,72.2232,43434.0
2024-07-11 13:40:00,72.46,72.58,72.45,72.49,30462.0,72.2232,72.3428,72.2132,72.2531,30462.0
2024-07-11 13:45:00,72.49,72.5,72.3,72.3,34839.0,72.2531,72.2631,72.0637,72.0637,34839.0
2024-07-11 13:50:00,72.3,72.36,72.21,72.29,30886.0,72.0637,72.1235,71.974,72.0538,30886.0
2024-07-11 13:55:00,72.29,72.36,72.05,72.05,38411.0,72.0538,72.1235,71.8145,71.8145,38411.0
2024-07-11 14:00:00,72.05,72.11,71.94,72.05,79312.0,71.8145,71.8744,71.7049,71.8145,79312.0
2024-07-11 14:05:00,72.04,72.11,71.98,72.07,25497.0,71.8046,71.8744,71.7448,71.8345,25497.0
2024-07-11 14:10:00,72.06,72.12,71.99,72.09,34302.0,71.8245,71.8843,71.7547,71.8544,34302.0
2024-07-11 14:15:00,72.1,72.14,72.02,72.07,20671.0,71.8644,71.9043,71.7846,71.8345,20671.0
2024-07-11 14:20:00,72.06,72.2,72.05,72.15,32584.0,71.8245,71.9641,71.8145,71.9142,32584.0
2024-07-11 14:25:00,72.14,72.14,72.02,72.04,24222.0,71.9043,71.9043,71.7846,71.8046,24222.0
2024-07-11 14:30:00,72.04,72.37,72.03,72.27,24365.0,71.8046,72.1335,71.7946,72.0338,24365.0
2024-07-11 14:35:00,72.22,72.29,72.15,72.23,31444.0,71.984,72.0538,71.9142,71.994,31444.0
2024-07-11 14:40:00,72.22,72.37,72.15,72.34,66898.0,71.984,72.1335,71.9142,72.1036,66898.0
2024-07-11 14:45:00,72.34,72.37,72.23,72.37,42114.0,72.1036,72.1335,71.994,72.1335,42114.0
2024-07-11 14:50:00,72.39,72.58,72.36,72.58,30497.0,72.1534,72.3428,72.1235,72.3428,30497.0
2024-07-11 14:55:00,72.57,72.68,72.52,72.67,29649.0,72.3328,72.4425,72.283,72.4325,29649.0
2024-07-11 15:00:00,72.69,72.97,72.67,72.95,38003.0,72.4525,72.7315,72.4325,72.7116,38003.0
2024-07-11 15:05:00,72.97,73.05,72.94,73.05,34486.0,72.7315,72.8113,72.7016,72.8113,34486.0
2024-07-11 15:10:00,73.06,73.16,73.04,73.08,32964.0,72.8212,72.9209,72.8013,72.8412,32964.0
2024-07-11 15:15:00,73.07,73.15,73.01,73.01,26232.0,72.8312,72.911,72.7714,72.7714,26232.0
2024-07-11 15:20:00,73.01,73.11,72.96,73.05,25150.0,72.7714,72.8711,72.7216,72.8113,25150.0
2024-07-11 15:25:00,73.02,73.02,72.69,72.71,27872.0,72.7814,72.7814,72.4525,72.4724,27872.0
2024-07-11 15:30:00,72.7,72.82,72.68,72.79,42748.0,72.4624,72.582,72.4425,72.5521,42748.0
2024-07-11 15:35:00,72.81,73.11,72.77,73.11,47800.0,72.5721,72.8711,72.5322,72.8711,47800.0
2024-07-11 15:40:00,73.11,73.11,72.82,72.91,55024.0,72.8711,72.8711,72.582,72.6717,55024.0
2024-07-11 15:45:00,72.91,73.1,72.9,73.03,65860.0,72.6717,72.8611,72.6618,72.7913,65860.0
2024-07-11 15:50:00,73.03,73.07,72.6,72.69,221919.0,72.7913,72.8312,72.3628,72.4525,221919.0
2024-07-11 15:55:00,72.68,72.68,72.13,72.14,670358.0,72.4425,72.4425,71.8943,71.9043,670358.0
2024-07-12 09:30:00,72.89,72.97,71.56,71.65,212590.0,72.711,72.7908,71.3843,71.4741,212590.0
2024-07-12 09:35:00,71.6,71.99,71.55,71.95,95002.0,71.4242,71.8132,71.3743,71.7733,95002.0
2024-07-12 09:40:00,71.92,72.32,71.82,72.3,86850.0,71.7434,72.1424,71.6437,72.1225,86850.0
2024-07-12 09:45:00,72.3,73.25,72.22,73.24,104025.0,72.1225,73.0702,72.0427,73.0602,104025.0
2024-07-12 09:50:00,73.23,73.65,73.14,73.56,129634.0,73.0502,73.4692,72.9604,73.3794,129634.0
2024-07-12 09:55:00,73.54,73.57,73.26,73.36,59324.0,73.3594,73.3894,73.0801,73.1799,59324.0
2024-07-12 10:00:00,73.37,73.55,73.21,73.54,78571.0,73.1899,73.3694,73.0303,73.3594,78571.0
2024-07-12 10:05:00,73.56,73.79,73.47,73.78,94126.0,73.3794,73.6088,73.2896,73.5989,94126.0
2024-07-12 10:10:00,73.75,73.87,73.71,73.77,28890.0,73.5689,73.6886,73.529,73.5889,28890.0
2024-07-12 10:15:00,73.77,73.82,73.62,73.67,31012.0,73.5889,73.6388,73.4392,73.4891,31012.0
2024-07-12 10:20:00,73.68,73.78,73.59,73.78,39785.0,73.4991,73.5989,73.4093,73.5989,39785.0
2024-07-12 10:25:00,73.79,74.0,73.79,74.0,36671.0,73.6088,73.8183,73.6088,73.8183,36671.0
2024-07-12 10:30:00,73.99,74.2,73.96,74.19,50068.0,73.8083,74.0178,73.7784,74.0078,50068.0
2024-07-12 10:35:00,74.17,74.46,74.15,74.45,58176.0,73.9879,74.2772,73.9679,74.2672,58176.0
2024-07-12 10:40:00,74.46,74.6,74.38,74.39,73643.0,74.2772,74.4168,74.1974,74.2074,73643.0
2024-07-12 10:45:00,74.4,74.4,74.05,74.14,65362.0,74.2173,74.2173,73.8682,73.958,65362.0
2024-07-12 10:50:00,74.12,74.31,74.08,74.28,47512.0,73.938,74.1276,73.8981,74.0976,47512.0
2024-07-12 10:55:00,74.28,74.28,74.08,74.09,41295.0,74.0976,74.0976,73.8981,73.9081,41295.0
2024-07-12 11:00:00,74.11,74.16,74.0,74.06,36686.0,73.928,73.9779,73.8183,73.8782,36686.0
2024-07-12 11:05:00,74.06,74.17,74.0,74.13,33145.0,73.8782,73.9879,73.8183,73.948,33145.0
2024-07-12 11:10:00,74.09,74.31,74.09,74.3,40299.0,73.9081,74.1276,73.9081,74.1176,40299.0
2024-07-12 11:15:00,74.3,74.31,74.08,74.1,40117.0,74.1176,74.1276,73.8981,73.9181,40117.0
2024-07-12 11:20:00,74.1,74.1,73.75,73.8,44872.0,73.9181,73.9181,73.5689,73.6188,44872.0
2024-07-12 11:25:00,73.75,74.02,73.74,73.95,33868.0,73.5689,73.8383,73.559,73.7684,33868.0
2024-07-12 11:30:00,73.94,73.94,73.69,73.77,38238.0,73.7585,73.7585,73.5091,73.5889,38238.0
2024-07-12 11:35:00,73.78,73.94,73.72,73.94,38580.0,73.5989,73.7585,73.539,73.7585,38580.0
2024-07-12 11:40:00,73.94,74.11,73.93,74.09,38373.0,73.7585,73.928,73.7485,73.9081,38373.0
2024-07-12 11:45:00,74.09,74.12,73.95,74.12,38791.0,73.9081,73.938,73.7684,73.938,38791.0
2024-07-12 11:50:00,74.12,74.18,74.02,74.16,38093.0,73.938,73.9979,73.8383,73.9779,38093.0
2024-07-12 11:55:00,74.17,74.17,73.6,73.65,44488.0,73.9879,73.9879,73.4193,73.4692,44488.0
2024-07-12 12:00:00,73.63,73.88,73.58,73.84,27903.0,73.4492,73.6986,73.3993,73.6587,27903.0
2024-07-12 12:05:00,73.83,73.83,73.48,73.52,47983.0,73.6487,73.6487,73.2996,73.3395,47983.0
2024-07-12 12:10:00,73.53,73.61,73.39,73.54,21612.0,73.3495,73.4293,73.2098,73.3594,21612.0
2024-07-12 12:15:00,73.54,73.64,73.53,73.63,16280.0,73.3594,73.4592,73.3495,73.4492,16280.0
2024-07-12 12:20:00,73.63,73.72,73.58,73.72,13355.0,73.4492,73.539,73.3993,73.539,13355.0
2024-07-12 12:25:00,73.72,73.82,73.6,73.64,26612.0,73.539,73.6388,73.4193,73.4592,26612.0
2024-07-12 12:30:00,73.65,73.67,73.52,73.6,23731.0,73.4692,73.4891,73.3395,73.4193,23731.0
2024-07-12 12:35:00,73.61,73.8,73.6,73.79,16523.0,73.4293,73.6188,73.4193,73.6088,16523.0
2024-07-12 12:40:00,73.78,73.79,73.62,73.65,18936.0,73.5989,73.6088,73.4392,73.4692,18936.0
2024-07-12 12:45:00,73.63,73.74,73.57,73.62,13920.0,73.4492,73.559,73.3894,73.4392,13920.0
2024-07-12 12:50:00,73.65,73.91,73.65,73.91,31384.0,73.4692,73.7285,73.4692,73.7285,31384.0
2024-07-12 12:55:00,73.91,73.91,73.8,73.86,19160.0,73.7285,73.7285,73.6188,73.6787,19160.0
2024-07-12 13:00:00,73.87,73.89,73.75,73.83,20361.0,73.6886,73.7086,73.5689,73.6487,20361.0
2024-07-12 13:05:00,73.84,73.95,73.83,73.9,19505.0,73.6587,73.7684,73.6487,73.7186,19505.0
2024-07-12 13:10:00,73.91,73.98,73.88,73.9,14590.0,73.7285,73.7984,73.6986,73.7186,14590.0
2024-07-12 13:15:00,73.91,73.96,73.85,73.87,25438.0,73.7285,73.7784,73.6687,73.6886,25438.0
2024-07-12 13:20:00,73.86,73.96,73.83,73.95,19360.0,73.6787,73.7784,73.6487,73.7684,19360.0
2024-07-12 13:25:00,73.94,73.97,73.89,73.96,17280.0,73.7585,73.7884,73.7086,73.7784,17280.0
2024-07-12 13:30:00,73.95,74.22,73.94,74.18,76258.0,73.7684,74.0378,73.7585,73.9979,76258.0
2024-07-12 13:35:00,74.19,74.32,74.18,74.27,51852.0,74.0078,74.1375,73.9979,74.0876,51852.0
2024-07-12 13:40:00,74.27,74.3,74.21,74.28,33107.0,74.0876,74.1176,74.0278,74.0976,33107.0
2024-07-12 13:45:00,74.28,74.37,74.24,74.32,25373.0,74.0976,74.1874,74.0577,74.1375,25373.0
2024-07-12 13:50:00,74.32,74.55,74.28,74.54,19586.0,74.1375,74.367,74.0976,74.357,19586.0
2024-07-12 13:55:00,74.53,74.55,74.22,74.25,74123.0,74.347,74.367,74.0378,74.0677,74123.0
2024-07-12 14:00:00,74.25,74.48,74.17,74.48,27911.0,74.0677,74.2971,73.9879,74.2971,27911.0
2024-07-12 14:05:00,74.49,74.49,74.38,74.47,25198.0,74.3071,74.3071,74.1974,74.2872,25198.0
2024-07-12 14:10:00,74.48,74.59,74.47,74.59,43701.0,74.2971,74.4069,74.2872,74.4069,43701.0
2024-07-12 14:15:00,74.6,74.66,74.53,74.58,49698.0,74.4168,74.4767,74.347,74.3969,49698.0
2024-07-12 14:20:00,74.58,74.6,74.46,74.55,36434.0,74.3969,74.4168,74.2772,74.367,36434.0
2024-07-12 14:25:00,74.55,74.59,74.44,74.58,25644.0,74.367,74.4069,74.2572,74.3969,25644.0
2024-07-12 14:30:00,74.59,74.65,74.52,74.65,27935.0,74.4069,74.4667,74.337,74.4667,27935.0
2024-07-12 14:35:00,74.65,74.72,74.59,74.71,101526.0,74.4667,74.5365,74.4069,74.5266,101526.0
2024-07-12 14:40:00,74.72,74.76,74.58,74.59,54566.0,74.5365,74.5764,74.3969,74.4069,54566.0
2024-07-12 14:45:00,74.61,74.66,74.57,74.6,21103.0,74.4268,74.4767,74.3869,74.4168,21103.0
2024-07-12 14:50:00,74.6,74.62,74.56,74.58,26141.0,74.4168,74.4368,74.3769,74.3969,26141.0
2024-07-12 14:55:00,74.58,74.78,74.58,74.76,40702.0,74.3969,74.5964,74.3969,74.5764,40702.0
2024-07-12 15:00:00,74.75,74.75,74.68,74.72,45832.0,74.5665,74.5665,74.4966,74.5365,45832.0
2024-07-12 15:05:00,74.72,74.79,74.69,74.71,72705.0,74.5365,74.6064,74.5066,74.5266,72705.0
2024-07-12 15:10:00,74.7,74.76,74.54,74.61,43000.0,74.5166,74.5764,74.357,74.4268,43000.0
2024-07-12 15:15:00,74.6,74.62,74.43,74.46,47031.0,74.4168,74.4368,74.2473,74.2772,47031.0
2024-07-12 15:20:00,74.45,74.48,74.21,74.27,60727.0,74.2672,74.2971,74.0278,74.0876,60727.0
2024-07-12 15:25:00,74.26,74.42,74.24,74.4,63946.0,74.0777,74.2373,74.0577,74.2173,63946.0
2024-07-12 15:30:00,74.39,74.39,73.94,74.1,91625.0,74.2074,74.2074,73.7585,73.9181,91625.0
2024-07-12 15:35:00,74.1,74.14,73.81,73.89,94005.0,73.9181,73.958,73.6288,73.7086,94005.0
2024-07-12 15:40:00,73.89,73.97,73.8,73.85,80363.0,73.7086,73.7884,73.6188,73.6687,80363.0
2024-07-12 15:45:00,73.88,73.94,73.57,73.58,120129.0,73.6986,73.7585,73.3894,73.3993,120129.0
2024-07-12 15:50:00,73.59,73.62,73.4,73.5,154806.0,73.4093,73.4392,73.2198,73.3195,154806.0
2024-07-12 15:55:00,73.5,73.68,73.5,73.61,383031.0,73.3195,73.4991,73.3195,73.4293,383031.0
2024-07-15 09:30:00,73.88,74.05,73.44,73.54,279218.0,73.6986,73.8682,73.2597,73.3594,279218.0
2024-07-15 09:35:00,73.54,73.54,72.96,73.01,117436.0,73.3594,73.3594,72.7809,72.8307,117436.0
2024-07-15 09:40:00,73.01,73.29,72.92,72.97,79844.0,72.8307,73.1101,72.741,72.7908,79844.0
2024-07-15 09:45:00,72.96,73.57,72.94,73.41,49327.0,72.7809,73.3894,72.7609,73.2298,49327.0
2024-07-15 09:50:00,73.42,73.63,73.08,73.63,59405.0,73.2397,73.4492,72.9006,73.4492,59405.0
2024-07-15 09:55:00,73.62,73.64,73.2,73.39,138338.0,73.4392,73.4592,73.0203,73.2098,138338.0
2024-07-15 10:00:00,73.39,73.74,73.27,73.73,49282.0,73.2098,73.559,73.0901,73.549,49282.0
2024-07-15 10:05:00,73.72,73.82,73.56,73.8,34518.0,73.539,73.6388,73.3794,73.6188,34518.0
2024-07-15 10:10:00,73.8,73.82,73.63,73.63,45358.0,73.6188,73.6388,73.4492,73.4492,45358.0
2024-07-15 10:15:00,73.64,73.71,73.39,73.5,29402.0,73.4592,73.529,73.2098,73.3195,29402.0
2024-07-15 10:20:00,73.53,73.76,73.53,73.66,19650.0,73.3495,73.5789,73.3495,73.4791,19650.0
2024-07-15 10:25:00,73.65,73.67,73.49,73.64,34821.0,73.4692,73.4891,73.3096,73.4592,34821.0
2024-07-15 10:30:00,73.62,73.8,73.6,73.7,22883.0,73.4392,73.6188,73.4193,73.519,22883.0
2024-07-15 10:35:00,73.73,73.91,73.7,73.84,28672.0,73.549,73.7285,73.519,73.6587,28672.0
2024-07-15 10:40:00,73.83,73.9,73.79,73.86,31278.0,73.6487,73.7186,73.6088,73.6787,31278.0
2024-07-15 10:45:00,73.85,73.99,73.76,73.98,28411.0,73.6687,73.8083,73.5789,73.7984,28411.0
2024-07-15 10:50:00,73.98,74.12,73.95,74.05,49724.0,73.7984,73.938,73.7684,73.8682,49724.0
2024-07-15 10:55:00,74.06,74.07,73.84,73.9,46274.0,73.8782,73.8881,73.6587,73.7186,46274.0
2024-07-15 11:00:00,73.92,74.05,73.88,73.93,52537.0,73.7385,73.8682,73.6986,73.7485,52537.0
2024-07-15 11:05:00,73.94,73.97,73.87,73.95,36487.0,73.7585,73.7884,73.6886,73.7684,36487.0
2024-07-15 11:10:00,73.95,74.14,73.94,74.08,43646.0,73.7684,73.958,73.7585,73.8981,43646.0
2024-07-15 11:15:00,74.08,74.2,74.02,74.09,44694.0,73.8981,74.0178,73.8383,73.9081,44694.0
2024-07-15 11:20:00,74.11,74.26,74.11,74.13,25579.0,73.928,74.0777,73.928,73.948,25579.0
2024-07-15 11:25:00,74.13,74.14,73.92,73.95,25583.0,73.948,73.958,73.7385,73.7684,25583.0
2024-07-15 11:30:00,73.95,74.11,73.88,73.92,16943.0,73.7684,73.928,73.6986,73.7385,16943.0
2024-07-15 11:35:00,73.89,74.2,73.88,74.15,18942.0,73.7086,74.0178,73.6986,73.9679,18942.0
2024-07-15 11:40:00,74.15,74.2,73.81,73.83,62083.0,73.9679,74.0178,73.6288,73.6487,62083.0
2024-07-15 11:45:00,73.83,73.94,73.68,73.94,49650.0,73.6487,73.7585,73.4991,73.7585,49650.0
2024-07-15 11:50:00,73.95,73.98,73.8,73.98,23074.0,73.7684,73.7984,73.6188,73.7984,23074.0
2024-07-15 11:55:00,73.98,74.07,73.9,74.07,28293.0,73.7984,73.8881,73.7186,73.8881,28293.0
2024-07-15 12:00:00,74.07,74.12,73.88,73.88,10370.0,73.8881,73.938,73.6986,73.6986,10370.0
2024-07-15 12:05:00,73.86,73.91,73.74,73.83,18406.0,73.6787,73.7285,73.559,73.6487,18406.0
2024-07-15 12:10:00,73.82,73.83,73.57,73.58,32932.0,73.6388,73.6487,73.3894,73.3993,32932.0
2024-07-15 12:15:00,73.54,73.56,73.37,73.38,22734.0,73.3594,73.3794,73.1899,73.1998,22734.0
2024-07-15 12:20:00,73.36,73.69,73.29,73.67,12803.0,73.1799,73.5091,73.1101,73.4891,12803.0
2024-07-15 12:25:00,73.66,73.93,73.63,73.93,17900.0,73.4791,73.7485,73.4492,73.7485,17900.0
2024-07-15 12:30:00,73.92,73.98,73.77,73.78,30072.0,73.7385,73.7984,73.5889,73.5989,30072.0
2024-07-15 12:35:00,73.8,73.85,73.7,73.84,13449.0,73.6188,73.6687,73.519,73.6587,13449.0
2024-07-15 12:40:00,73.83,74.0,73.8,73.88,46197.0,73.6487,73.8183,73.6188,73.6986,46197.0
2024-07-15 12:45:00,73.88,73.89,73.76,73.86,15531.0,73.6986,73.7086,73.5789,73.6787,15531.0
2024-07-15 12:50:00,73.86,73.86,73.48,73.48,159618.0,73.6787,73.6787,73.2996,73.2996,159618.0
2024-07-15 12:55:00,73.48,73.66,73.48,73.54,25575.0,73.2996,73.4791,73.2996,73.3594,25575.0
2024-07-15 13:00:00,73.51,73.51,73.26,73.42,35250.0,73.3295,73.3295,73.0801,73.2397,35250.0
2024-07-15 13:05:00,73.43,73.64,73.43,73.57,9777.0,73.2497,73.4592,73.2497,73.3894,9777.0
2024-07-15 13:10:00,73.57,73.64,73.42,73.52,42625.0,73.3894,73.4592,73.2397,73.3395,42625.0
2024-07-15 13:15:00,73.5,73.52,73.38,73.5,20073.0,73.3195,73.3395,73.1998,73.3195,20073.0
2024-07-15 13:20:00,73.5,73.6,73.46,73.59,44193.0,73.3195,73.4193,73.2796,73.4093,44193.0
2024-07-15 13:25:00,73.63,73.63,73.38,73.41,54654.0,73.4492,73.4492,73.1998,73.2298,54654.0
2024-07-15 13:30:00,73.37,73.45,73.22,73.3,24532.0,73.1899,73.2697,73.0402,73.12,24532.0
2024-07-15 13:35:00,73.21,73.4,73.21,73.36,32341.0,73.0303,73.2198,73.0303,73.1799,32341.0
2024-07-15 13:40:00,73.36,73.51,73.36,73.48,25325.0,73.1799,73.3295,73.1799,73.2996,25325.0
2024-07-15 13:45:00,73.47,73.47,73.27,73.46,21447.0,73.2896,73.2896,73.0901,73.2796,21447.0
2024-07-15 13:50:00,73.45,73.52,73.34,73.35,25588.0,73.2697,73.3395,73.1599,73.1699,25588.0
2024-07-15 13:55:00,73.35,73.38,73.24,73.3,13051.0,73.1699,73.1998,73.0602,73.12,13051.0
2024-07-15 14:00:00,73.3,73.43,73.24,73.4,23383.0,73.12,73.2497,73.0602,73.2198,23383.0
2024-07-15 14:05:00,73.39,73.4,73.31,73.39,25517.0,73.2098,73.2198,73.13,73.2098,25517.0
2024-07-15 14:10:00,73.39,73.44,73.27,73.38,24781.0,73.2098,73.2597,73.0901,73.1998,24781.0
2024-07-15 14:15:00,73.37,73.39,73.3,73.3,22018.0,73.1899,73.2098,73.12,73.12,22018.0
2024-07-15 14:20:00,73.32,73.51,73.3,73.49,37052.0,73.14,73.3295,73.12,73.3096,37052.0
2024-07-15 14:25:00,73.47,73.6,73.42,73.58,124817.0,73.2896,73.4193,73.2397,73.3993,124817.0
2024-07-15 14:30:00,73.57,73.78,73.55,73.72,27090.0,73.3894,73.5989,73.3694,73.539,27090.0
2024-07-15 14:35:00,73.71,73.72,73.46,73.52,16052.0,73.529,73.539,73.2796,73.3395,16052.0
2024-07-15 14:40:00,73.51,73.55,73.35,73.44,21570.0,73.3295,73.3694,73.1699,73.2597,21570.0
2024-07-15 14:45:00,73.43,73.59,73.4,73.56,47245.0,73.2497,73.4093,73.2198,73.3794,47245.0
2024-07-15 14:50:00,73.56,73.56,73.43,73.48,25100.0,73.3794,73.3794,73.2497,73.2996,25100.0
2024-07-15 14:55:00,73.48,73.5,73.4,73.5,15165.0,73.2996,73.3195,73.2198,73.3195,15165.0
2024-07-15 15:00:00,73.5,73.56,73.46,73.56,17116.0,73.3195,73.3794,73.2796,73.3794,17116.0
2024-07-15 15:05:00,73.55,73.59,73.46,73.49,21245.0,73.3694,73.4093,73.2796,73.3096,21245.0
2024-07-15 15:10:00,73.5,73.66,73.5,73.64,28598.0,73.3195,73.4791,73.3195,73.4592,28598.0
2024-07-15 15:15:00,73.65,73.83,73.63,73.81,32409.0,73.4692,73.6487,73.4492,73.6288,32409.0
2024-07-15 15:20:00,73.8,73.8,73.65,73.75,25293.0,73.6188,73.6188,73.4692,73.5689,25293.0
2024-07-15 15:25:00,73.73,73.74,73.6,73.6,23596.0,73.549,73.559,73.4193,73.4193,23596.0
2024-07-15 15:30:00,73.59,73.65,73.5,73.61,25442.0,73.4093,73.4692,73.3195,73.4293,25442.0
2024-07-15 15:35:00,73.61,73.61,73.43,73.49,37317.0,73.4293,73.4293,73.2497,73.3096,37317.0
2024-07-15 15:40:00,73.5,73.6,73.49,73.52,74944.0,73.3195,73.4193,73.3096,73.3395,74944.0
2024-07-15 15:45:00,73.53,73.55,73.36,73.4,111804.0,73.3495,73.3694,73.1799,73.2198,111804.0
2024-07-15 15:50:00,73.38,73.38,72.96,73.23,141381.0,73.1998,73.1998,72.7809,73.0502,141381.0
2024-07-15 15:55:00,73.24,73.61,73.19,73.61,790377.0,73.0602,73.4293,73.0103,73.4293,790377.0
2024-07-16 09:30:00,74.0,74.01,73.65,73.93,136265.0,73.8183,73.8283,73.4692,73.7485,136265.0
2024-07-16 09:35:00,73.91,74.24,73.67,74.19,68685.0,73.7285,74.0577,73.4891,74.0078,68685.0
2024-07-16 09:40:00,74.18,74.35,74.01,74.02,68909.0,73.9979,74.1675,73.8283,73.8383,68909.0
2024-07-16 09:45:00,74.0,74.27,73.82,73.83,93157.0,73.8183,74.0876,73.6388,73.6487,93157.0
2024-07-16 09:50:00,73.83,74.1,73.83,73.92,100673.0,73.6487,73.9181,73.6487,73.7385,100673.0
2024-07-16 09:55:00,73.94,73.96,73.47,73.57,51584.0,73.7585,73.7784,73.2896,73.3894,51584.0
2024-07-16 10:00:00,73.57,73.66,73.01,73.02,62675.0,73.3894,73.4791,72.8307,72.8407,62675.0
2024-07-16 10:05:00,73.02,73.02,72.74,72.8,50618.0,72.8407,72.8407,72.5614,72.6213,50618.0
2024-07-16 10:10:00,72.8,72.88,72.73,72.76,129206.0,72.6213,72.7011,72.5514,72.5814,129206.0
2024-07-16 10:15:00,72.73,72.82,72.41,72.72,97155.0,72.5514,72.6412,72.2322,72.5415,97155.0
2024-07-16 10:20:00,72.71,72.88,72.62,72.82,41149.0,72.5315,72.7011,72.4417,72.6412,41149.0
2024-07-16 10:25:00,72.83,72.94,72.73,72.87,31619.0,72.6512,72.7609,72.5514,72.6911,31619.0
2024-07-16 10:30:00,72.86,72.98,72.77,72.78,60946.0,72.6811,72.8008,72.5913,72.6013,60946.0
2024-07-16 10:35:00,72.76,73.2,72.71,73.19,33892.0,72.5814,73.0203,72.5315,73.0103,33892.0
2024-07-16 10:40:00,73.18,73.42,73.16,73.31,37733.0,73.0003,73.2397,72.9804,73.13,37733.0
2024-07-16 10:45:00,73.28,73.46,73.26,73.4,48264.0,73.1001,73.2796,73.0801,73.2198,48264.0
2024-07-16 10:50:00,73.38,73.42,73.29,73.39,29163.0,73.1998,73.2397,73.1101,73.2098,29163.0
2024-07-16 10:55:00,73.4,73.42,73.2,73.25,161774.0,73.2198,73.2397,73.0203,73.0702,161774.0
2024-07-16 11:00:00,73.26,73.76,73.25,73.75,53811.0,73.0801,73.5789,73.0702,73.5689,53811.0
2024-07-16 11:05:00,73.75,73.79,73.6,73.71,46995.0,73.5689,73.6088,73.4193,73.529,46995.0
2024-07-16 11:10:00,73.72,73.85,73.68,73.72,32518.0,73.539,73.6687,73.4991,73.539,32518.0
2024-07-16 11:15:00,73.69,73.89,73.62,73.82,65602.0,73.5091,73.7086,73.4392,73.6388,65602.0
2024-07-16 11:20:00,73.83,74.05,73.72,74.05,59029.0,73.6487,73.8682,73.539,73.8682,59029.0
2024-07-16 11:25:00,74.06,74.35,74.04,74.26,76710.0,73.8782,74.1675,73.8582,74.0777,76710.0
2024-07-16 11:30:00,74.3,74.41,74.14,74.29,74761.0,74.1176,74.2273,73.958,74.1076,74761.0
2024-07-16 11:35:00,74.3,74.54,74.19,74.53,81172.0,74.1176,74.357,74.0078,74.347,81172.0
2024-07-16 11:40:00,74.54,74.74,74.54,74.68,90593.0,74.357,74.5565,74.357,74.4966,90593.0
2024-07-16 11:45:00,74.68,74.87,74.62,74.74,85974.0,74.4966,74.6862,74.4368,74.5565,85974.0
2024-07-16 11:50:00,74.74,74.87,74.67,74.79,52380.0,74.5565,74.6862,74.4867,74.6064,52380.0
2024-07-16 11:55:00,74.81,74.88,74.61,74.73,78314.0,74.6263,74.6962,74.4268,74.5465,78314.0
2024-07-16 12:00:00,74.75,74.99,74.48,74.5,88510.0,74.5665,74.8059,74.2971,74.3171,88510.0
2024-07-16 12:05:00,74.52,74.63,74.27,74.3,24305.0,74.337,74.4468,74.0876,74.1176,24305.0
2024-07-16 12:10:00,74.31,74.38,74.13,74.32,26162.0,74.1276,74.1974,73.948,74.1375,26162.0
2024-07-16 12:15:00,74.35,74.44,74.07,74.27,36256.0,74.1675,74.2572,73.8881,74.0876,36256.0
2024-07-16 12:20:00,74.26,74.28,74.15,74.15,13271.0,74.0777,74.0976,73.9679,73.9679,13271.0
2024-07-16 12:25:00,74.15,74.25,74.06,74.06,15794.0,73.9679,74.0677,73.8782,73.8782,15794.0
2024-07-16 12:30:00,74.09,74.17,74.01,74.15,17621.0,73.9081,73.9879,73.8283,73.9679,17621.0
2024-07-16 12:35:00,74.17,74.5,74.16,74.45,33336.0,73.9879,74.3171,73.9779,74.2672,33336.0
2024-07-16 12:40:00,74.45,74.46,74.15,74.26,20706.0,74.2672,74.2772,73.9679,74.0777,20706.0
2024-07-16 12:45:00,74.3,74.6,74.28,74.58,23863.0,74.1176,74.4168,74.0976,74.3969,23863.0
2024-07-16 12:50:00,74.58,74.71,74.51,74.71,13805.0,74.3969,74.5266,74.3271,74.5266,13805.0
2024-07-16 12:55:00,74.73,74.81,74.68,74.81,19303.0,74.5465,74.6263,74.4966,74.6263,19303.0
2024-07-16 13:00:00,74.78,74.8,74.64,74.65,24694.0,74.5964,74.6163,74.4567,74.4667,24694.0
2024-07-16 13:05:00,74.62,74.67,74.52,74.66,14521.0,74.4368,74.4867,74.337,74.4767,14521.0
2024-07-16 13:10:00,74.66,74.66,74.5,74.52,16929.0,74.4767,74.4767,74.3171,74.337,16929.0
2024-07-16 13:15:00,74.5,74.54,74.43,74.51,15316.0,74.3171,74.357,74.2473,74.3271,15316.0
2024-07-16 13:20:00,74.52,74.56,74.39,74.47,15284.0,74.337,74.3769,74.2074,74.2872,15284.0
2024-07-16 13:25:00,74.48,74.58,74.46,74.49,16094.0,74.2971,74.3969,74.2772,74.3071,16094.0
2024-07-16 13:30:00,74.47,74.56,74.43,74.52,17266.0,74.2872,74.3769,74.2473,74.337,17266.0
2024-07-16 13:35:00,74.52,74.55,74.38,74.49,17433.0,74.337,74.367,74.1974,74.3071,17433.0
2024-07-16 13:40:00,74.49,74.54,74.39,74.54,20369.0,74.3071,74.357,74.2074,74.357,20369.0
2024-07-16 13:45:00,74.56,74.63,74.56,74.6,15124.0,74.3769,74.4468,74.3769,74.4168,15124.0
2024-07-16 13:50:00,74.6,74.61,74.51,74.58,18973.0,74.4168,74.4268,74.3271,74.3969,18973.0
2024-07-16 13:55:00,74.58,74.7,74.58,74.66,20664.0,74.3969,74.5166,74.3969,74.4767,20664.0
2024-07-16 14:00:00,74.65,74.7,74.48,74.49,17871.0,74.4667,74.5166,74.2971,74.3071,17871.0
2024-07-16 14:05:00,74.47,74.51,74.42,74.47,11919.0,74.2872,74.3271,74.2373,74.2872,11919.0
2024-07-16 14:10:00,74.48,74.52,74.43,74.51,19420.0,74.2971,74.337,74.2473,74.3271,19420.0
2024-07-16 14:15:00,74.5,74.54,74.35,74.48,46765.0,74.3171,74.357,74.1675,74.2971,46765.0
2024-07-16 14:20:00,74.48,74.69,74.38,74.67,32093.0,74.2971,74.5066,74.1974,74.4867,32093.0
2024-07-16 14:25:00,74.68,74.83,74.61,74.73,28404.0,74.4966,74.6463,74.4268,74.5465,28404.0
2024-07-16 14:30:00,74.73,74.79,74.67,74.75,29572.0,74.5465,74.6064,74.4867,74.5665,29572.0
2024-07-16 14:35:00,74.75,75.02,74.75,74.99,74444.0,74.5665,74.8358,74.5665,74.8059,74444.0
2024-07-16 14:40:00,74.99,75.04,74.93,75.03,60247.0,74.8059,74.8558,74.746,74.8458,60247.0
2024-07-16 14:45:00,75.03,75.13,74.97,75.08,57649.0,74.8458,74.9455,74.7859,74.8957,57649.0
2024-07-16 14:50:00,75.08,75.27,74.95,75.26,56009.0,74.8957,75.0852,74.766,75.0752,56009.0
2024-07-16 14:55:00,75.25,75.49,75.2,75.41,47356.0,75.0652,75.3047,75.0154,75.2249,47356.0
2024-07-16 15:00:00,75.42,75.42,75.16,75.23,53185.0,75.2348,75.2348,74.9755,75.0453,53185.0
2024-07-16 15:05:00,75.23,75.24,75.03,75.12,98892.0,75.0453,75.0553,74.8458,74.9356,98892.0
2024-07-16 15:10:00,75.14,75.21,75.03,75.18,39637.0,74.9555,75.0253,74.8458,74.9954,39637.0
2024-07-16 15:15:00,75.19,75.2,75.02,75.03,68444.0,75.0054,75.0154,74.8358,74.8458,68444.0
2024-07-16 15:20:00,75.03,75.08,74.92,75.01,49134.0,74.8458,74.8957,74.7361,74.8258,49134.0
2024-07-16 15:25:00,75.01,75.04,74.89,74.99,60119.0,74.8258,74.8558,74.7061,74.8059,60119.0
2024-07-16 15:30:00,74.99,75.1,74.9,75.09,51313.0,74.8059,74.9156,74.7161,74.9056,51313.0
2024-07-16 15:35:00,75.09,75.12,74.92,75.01,45557.0,74.9056,74.9356,74.7361,74.8258,45557.0
2024-07-16 15:40:00,75.02,75.17,75.02,75.11,53880.0,74.8358,74.9854,74.8358,74.9256,53880.0
2024-07-16 15:45:00,75.12,75.15,75.05,75.1,64680.0,74.9356,74.9655,74.8657,74.9156,64680.0
2024-07-16 15:50:00,75.12,75.61,75.07,75.61,204370.0,74.9356,75.4244,74.8857,75.4244,204370.0
2024-07-16 15:55:00,75.6,75.69,75.51,75.59,384473.0,75.4144,75.5042,75.3246,75.4044,384473.0
2024-07-17 09:30:00,72.43,72.72,71.71,71.84,302997.0,72.2522,72.5415,71.5339,71.6636,302997.0
2024-07-17 09:35:00,71.87,72.05,71.59,72.01,186709.0,71.6935,71.8731,71.4142,71.8332,186709.0
2024-07-17 09:40:00,72.01,72.02,71.69,71.72,178195.0,71.8332,71.8432,71.514,71.5439,178195.0
2024-07-17 09:45:00,71.73,71.92,71.62,71.71,144779.0,71.5539,71.7434,71.4442,71.5339,144779.0
2024-07-17 09:50:00,71.72,71.95,71.52,71.81,166735.0,71.5439,71.7733,71.3444,71.6337,166735.0
2024-07-17 09:55:00,71.85,71.91,71.55,71.56,161024.0,71.6736,71.7334,71.3743,71.3843,161024.0
2024-07-17 10:00:00,71.57,71.61,70.5,70.65,389574.0,71.3943,71.4342,70.3269,70.4765,389574.0
2024-07-17 10:05:00,70.7,70.8,70.23,70.26,157565.0,70.5264,70.6262,70.0576,70.0875,157565.0
2024-07-17 10:10:00,70.29,70.35,69.96,70.2,275530.0,70.1174,70.1773,69.7882,70.0276,275530.0
2024-07-17 10:15:00,70.17,70.58,70.12,70.56,122043.0,69.9977,70.4067,69.9478,70.3868,122043.0
2024-07-17 10:20:00,70.57,70.63,70.27,70.42,102064.0,70.3967,70.4566,70.0975,70.2471,102064.0
2024-07-17 10:25:00,70.42,70.73,70.34,70.68,125667.0,70.2471,70.5563,70.1673,70.5065,125667.0
2024-07-17 10:30:00,70.66,70.81,70.46,70.74,108407.0,70.4865,70.6361,70.287,70.5663,108407.0
2024-07-17 10:35:00,70.76,70.82,70.25,70.35,216663.0,70.5863,70.6461,70.0775,70.1773,216663.0
2024-07-17 10:40:00,70.37,70.79,70.31,70.78,170791.0,70.1972,70.6162,70.1374,70.6062,170791.0
2024-07-17 10:45:00,70.77,71.05,70.48,70.54,122076.0,70.5962,70.8756,70.307,70.3668,122076.0
2024-07-17 10:50:00,70.55,70.56,70.17,70.25,53320.0,70.3768,70.3868,69.9977,70.0775,53320.0
2024-07-17 10:55:00,70.24,70.36,70.15,70.36,119255.0,70.0675,70.1872,69.9778,70.1872,119255.0
2024-07-17 11:00:00,70.38,70.49,70.23,70.3,97666.0,70.2072,70.3169,70.0576,70.1274,97666.0
2024-07-17 11:05:00,70.3,70.36,70.07,70.34,66393.0,70.1274,70.1872,69.898,70.1673,66393.0
2024-07-17 11:10:00,70.34,70.43,70.1,70.35,107728.0,70.1673,70.2571,69.9279,70.1773,107728.0
2024-07-17 11:15:00,70.36,70.41,70.13,70.32,136707.0,70.1872,70.2371,69.9578,70.1473,136707.0
2024-07-17 11:20:00,70.34,70.6,70.13,70.24,66328.0,70.1673,70.4267,69.9578,70.0675,66328.0
2024-07-17 11:25:00,70.24,70.39,70.14,70.34,76831.0,70.0675,70.2172,69.9678,70.1673,76831.0
2024-07-17 11:30:00,70.35,70.41,70.27,70.36,52110.0,70.1773,70.2371,70.0975,70.1872,52110.0
2024-07-17 11:35:00,70.33,70.38,70.02,70.08,54122.0,70.1573,70.2072,69.8481,69.9079,54122.0
2024-07-17 11:40:00,70.07,70.12,69.72,69.74,212630.0,69.898,69.9478,69.5488,69.5688,212630.0
2024-07-17 11:45:00,69.73,69.83,69.47,69.48,74008.0,69.5588,69.6586,69.2994,69.3094,74008.0
2024-07-17 11:50:00,69.49,69.73,69.45,69.65,76219.0,69.3194,69.5588,69.2795,69.479,76219.0
2024-07-17 11:55:00,69.66,69.81,69.45,69.72,181439.0,69.489,69.6386,69.2795,69.5488,181439.0
2024-07-17 12:00:00,69.71,69.83,69.58,69.81,111229.0,69.5388,69.6586,69.4092,69.6386,111229.0
2024-07-17 12:05:00,69.81,69.93,69.67,69.67,79029.0,69.6386,69.7583,69.4989,69.4989,79029.0
2024-07-17 12:10:00,69.66,69.69,69.34,69.44,91775.0,69.489,69.5189,69.1698,69.2695,91775.0
2024-07-17 12:15:00,69.45,69.62,69.44,69.6,234998.0,69.2795,69.4491,69.2695,69.4291,234998.0
2024-07-17 12:20:00,69.62,69.64,69.16,69.21,164477.0,69.4491,69.469,68.9902,69.0401,164477.0
2024-07-17 12:25:00,69.23,69.33,69.11,69.25,106103.0,69.06,69.1598,68.9403,69.08,106103.0
2024-07-17 12:30:00,69.24,69.42,69.2,69.28,86350.0,69.07,69.2496,69.0301,69.1099,86350.0
2024-07-17 12:35:00,69.29,69.38,69.17,69.35,90409.0,69.1199,69.2097,69.0002,69.1797,90409.0
2024-07-17 12:40:00,69.36,69.38,68.91,68.92,111731.0,69.1897,69.2097,68.7408,68.7508,111731.0
2024-07-17 12:45:00,68.94,69.0,68.76,68.82,266965.0,68.7707,68.8306,68.5912,68.651,266965.0
2024-07-17 12:50:00,68.79,69.24,68.78,69.14,94021.0,68.6211,69.07,68.6111,68.9702,94021.0
2024-07-17 12:55:00,69.15,69.25,68.98,69.21,119684.0,68.9802,69.08,68.8106,69.0401,119684.0
2024-07-17 13:00:00,69.21,69.26,69.03,69.03,65972.0,69.0401,69.09,68.8605,68.8605,65972.0
2024-07-17 13:05:00,69.03,69.17,68.94,68.94,52821.0,68.8605,69.0002,68.7707,68.7707,52821.0
2024-07-17 13:10:00,68.9,69.06,68.89,68.95,44379.0,68.7308,68.8904,68.7209,68.7807,44379.0
2024-07-17 13:15:00,68.98,69.17,68.93,69.09,36433.0,68.8106,69.0002,68.7608,68.9204,36433.0
2024-07-17 13:20:00,69.09,69.19,68.94,68.94,47851.0,68.9204,69.0201,68.7707,68.7707,47851.0
2024-07-17 13:25:00,68.95,69.06,68.9,69.06,41406.0,68.7807,68.8904,68.7308,68.8904,41406.0
2024-07-17 13:30:00,69.03,69.3,69.03,69.29,53946.0,68.8605,69.1299,68.8605,69.1199,53946.0
2024-07-17 13:35:00,69.3,69.31,69.03,69.03,53472.0,69.1299,69.1398,68.8605,68.8605,53472.0
2024-07-17 13:40:00,69.03,69.08,68.97,69.0,41920.0,68.8605,68.9104,68.8007,68.8306,41920.0
2024-07-17 13:45:00,69.0,69.09,68.94,69.01,52962.0,68.8306,68.9204,68.7707,68.8406,52962.0
2024-07-17 13:50:00,69.01,69.02,68.73,68.73,46155.0,68.8406,68.8505,68.5613,68.5613,46155.0
2024-07-17 13:55:00,68.74,68.81,68.69,68.81,49813.0,68.5712,68.6411,68.5214,68.6411,49813.0
2024-07-17 14:00:00,68.81,68.85,68.46,68.56,166905.0,68.6411,68.681,68.2919,68.3917,166905.0
2024-07-17 14:05:00,68.55,68.89,68.48,68.86,82501.0,68.3817,68.7209,68.3119,68.6909,82501.0
2024-07-17 14:10:00,68.86,69.05,68.8,68.88,98987.0,68.6909,68.8805,68.6311,68.7109,98987.0
2024-07-17 14:15:00,68.89,69.02,68.84,68.9,55769.0,68.7209,68.8505,68.671,68.7308,55769.0
2024-07-17 14:20:00,68.91,69.02,68.77,68.8,75287.0,68.7408,68.8505,68.6012,68.6311,75287.0
2024-07-17 14:25:00,68.8,68.89,68.78,68.84,52307.0,68.6311,68.7209,68.6111,68.671,52307.0
2024-07-17 14:30:00,68.83,68.84,68.58,68.59,58505.0,68.661,68.671,68.4116,68.4216,58505.0
2024-07-17 14:35:00,68.58,68.64,68.38,68.42,78594.0,68.4116,68.4715,68.2121,68.252,78594.0
2024-07-17 14:40:00,68.45,68.54,68.27,68.34,53757.0,68.2819,68.3717,68.1024,68.1722,53757.0
2024-07-17 14:45:00,68.35,68.46,68.26,68.26,63290.0,68.1822,68.2919,68.0924,68.0924,63290.0
2024-07-17 14:50:00,68.26,68.55,68.18,68.37,109160.0,68.0924,68.3817,68.0126,68.2021,109160.0
2024-07-17 14:55:00,68.4,68.59,68.4,68.49,74229.0,68.2321,68.4216,68.2321,68.3218,74229.0
2024-07-17 15:00:00,68.49,68.6,68.44,68.51,54802.0,68.3218,68.4316,68.272,68.3418,54802.0
2024-07-17 15:05:00,68.51,68.53,68.33,68.4,77885.0,68.3418,68.3617,68.1622,68.2321,77885.0
2024-07-17 15:10:00,68.39,68.55,68.34,68.36,79171.0,68.2221,68.3817,68.1722,68.1922,79171.0
2024-07-17 15:15:00,68.35,68.45,68.22,68.27,88238.0,68.1822,68.2819,68.0525,68.1024,88238.0
2024-07-17 15:20:00,68.28,68.61,68.27,68.57,118024.0,68.1124,68.4415,68.1024,68.4016,118024.0
2024-07-17 15:25:00,68.56,68.83,68.54,68.76,147200.0,68.3917,68.661,68.3717,68.5912,147200.0
2024-07-17 15:30:00,68.76,68.94,68.66,68.8,130846.0,68.5912,68.7707,68.4914,68.6311,130846.0
2024-07-17 15:35:00,68.8,68.94,68.69,68.83,123071.0,68.6311,68.7707,68.5214,68.661,123071.0
2024-07-17 15:40:00,68.83,68.93,68.73,68.86,255430.0,68.661,68.7608,68.5613,68.6909,255430.0
2024-07-17 15:45:00,68.86,69.24,68.85,69.24,236579.0,68.6909,69.07,68.681,69.07,236579.0
2024-07-17 15:50:00,69.23,69.27,68.63,68.63,484607.0,69.06,69.0999,68.4615,68.4615,484607.0
2024-07-17 15:55:00,68.64,68.64,67.91,67.91,1355388.0,68.4715,68.4715,67.7433,67.7433,1355388.0
2024-07-18 09:30:00,69.74,69.93,68.44,68.59,267664.0,69.5688,69.7583,68.272,68.4216,267664.0
2024-07-18 09:35:00,68.58,69.05,68.56,68.74,164027.0,68.4116,68.8805,68.3917,68.5712,164027.0
2024-07-18 09:40:00,68.79,68.87,67.97,68.02,99848.0,68.6211,68.7009,67.8031,67.853,99848.0
2024-07-18 09:45:00,68.01,68.51,67.91,68.47,91069.0,67.843,68.3418,67.7433,68.3019,91069.0
2024-07-18 09:50:00,68.48,68.69,68.01,68.01,61087.0,68.3119,68.5214,67.843,67.843,61087.0
2024-07-18 09:55:00,68.02,68.62,68.02,68.57,77342.0,67.853,68.4515,67.853,68.4016,77342.0
2024-07-18 10:00:00,68.56,69.02,68.54,68.88,130398.0,68.3917,68.8505,68.3717,68.7109,130398.0
2024-07-18 10:05:00,68.84,69.05,68.64,68.67,106261.0,68.671,68.8805,68.4715,68.5014,106261.0
2024-07-18 10:10:00,68.66,68.7,68.3,68.35,96003.0,68.4914,68.5313,68.1323,68.1822,96003.0
2024-07-18 10:15:00,68.33,68.33,68.16,68.25,72489.0,68.1622,68.1622,67.9927,68.0824,72489.0
2024-07-18 10:20:00,68.24,68.34,68.02,68.31,66446.0,68.0725,68.1722,67.853,68.1423,66446.0
2024-07-18 10:25:00,68.3,68.31,68.05,68.09,49143.0,68.1323,68.1423,67.8829,67.9228,49143.0
2024-07-18 10:30:00,68.09,68.09,67.47,67.48,108858.0,67.9228,67.9228,67.3043,67.3143,108858.0
2024-07-18 10:35:00,67.47,67.49,67.18,67.22,191206.0,67.3043,67.3243,67.0151,67.055,191206.0
2024-07-18 10:40:00,67.21,67.22,66.62,66.69,180479.0,67.045,67.055,66.4564,66.5263,180479.0
2024-07-18 10:45:00,66.69,66.9,66.42,66.89,105627.0,66.5263,66.7357,66.2569,66.7258,105627.0
2024-07-18 10:50:00,66.91,67.51,66.9,67.41,91801.0,66.7457,67.3442,66.7357,67.2445,91801.0
2024-07-18 10:55:00,67.41,67.71,67.38,67.49,85930.0,67.2445,67.5438,67.2146,67.3243,85930.0
2024-07-18 11:00:00,67.46,67.58,67.27,67.36,72655.0,67.2944,67.4141,67.1048,67.1946,72655.0
2024-07-18 11:05:00,67.35,67.36,66.56,66.58,91919.0,67.1846,67.1946,66.3966,66.4165,91919.0
2024-07-18 11:10:00,66.6,66.64,66.36,66.4,98104.0,66.4365,66.4764,66.1971,66.237,98104.0
2024-07-18 11:15:00,66.4,66.57,66.36,66.52,93296.0,66.237,66.4066,66.1971,66.3567,93296.0
2024-07-18 11:20:00,66.52,66.67,66.37,66.4,83288.0,66.3567,66.5063,66.207,66.237,83288.0
2024-07-18 11:25:00,66.41,66.59,66.33,66.46,68189.0,66.2469,66.4265,66.1671,66.2968,68189.0
2024-07-18 11:30:00,66.45,66.45,66.0,66.09,102066.0,66.2868,66.2868,65.838,65.9277,102066.0
2024-07-18 11:35:00,66.08,66.45,66.06,66.37,117092.0,65.9178,66.2868,65.8978,66.207,117092.0
2024-07-18 11:40:00,66.36,66.59,66.21,66.53,95933.0,66.1971,66.4265,66.0474,66.3667,95933.0
2024-07-18 11:45:00,66.54,66.66,66.19,66.19,47094.0,66.3766,66.4963,66.0275,66.0275,47094.0
2024-07-18 11:50:00,66.2,66.48,66.14,66.47,57315.0,66.0375,66.3168,65.9776,66.3068,57315.0
2024-07-18 11:55:00,66.48,66.53,66.1,66.26,101357.0,66.3168,66.3667,65.9377,66.0973,101357.0
2024-07-18 12:00:00,66.23,66.4,66.13,66.17,82001.0,66.0674,66.237,65.9676,66.0075,82001.0
2024-07-18 12:05:00,66.2,66.71,66.19,66.63,95594.0,66.0375,66.5462,66.0275,66.4664,95594.0
2024-07-18 12:10:00,66.64,66.7,66.54,66.7,71106.0,66.4764,66.5362,66.3766,66.5362,71106.0
2024-07-18 12:15:00,66.7,66.81,66.63,66.78,70370.0,66.5362,66.646,66.4664,66.616,70370.0
2024-07-18 12:20:00,66.78,67.0,66.72,66.9,82964.0,66.616,66.8355,66.5562,66.7357,82964.0
2024-07-18 12:25:00,66.89,67.04,66.71,66.84,80275.0,66.7258,66.8754,66.5462,66.6759,80275.0
2024-07-18 12:30:00,66.84,67.08,66.71,67.08,69250.0,66.6759,66.9153,66.5462,66.9153,69250.0
2024-07-18 12:35:00,67.06,67.35,66.95,67.23,70403.0,66.8954,67.1846,66.7856,67.0649,70403.0
2024-07-18 12:40:00,67.22,67.4,67.12,67.37,61957.0,67.055,67.2345,66.9552,67.2046,61957.0
2024-07-18 12:45:00,67.36,67.45,67.27,67.28,40591.0,67.1946,67.2844,67.1048,67.1148,40591.0
2024-07-18 12:50:00,67.27,67.34,67.18,67.22,40388.0,67.1048,67.1747,67.0151,67.055,40388.0
2024-07-18 12:55:00,67.22,67.59,67.19,67.59,32738.0,67.055,67.4241,67.025,67.4241,32738.0
2024-07-18 13:00:00,67.59,67.7,67.51,67.54,75599.0,67.4241,67.5338,67.3442,67.3742,75599.0
2024-07-18 13:05:00,67.53,67.53,66.97,66.99,29377.0,67.3642,67.3642,66.8056,66.8255,29377.0
2024-07-18 13:10:00,66.99,67.35,66.97,67.34,39186.0,66.8255,67.1846,66.8056,67.1747,39186.0
2024-07-18 13:15:00,67.34,67.46,67.28,67.42,37951.0,67.1747,67.2944,67.1148,67.2545,37951.0
2024-07-18 13:20:00,67.4,67.66,67.38,67.51,64404.0,67.2345,67.4939,67.2146,67.3442,64404.0
2024-07-18 13:25:00,67.46,67.47,67.1,67.14,24581.0,67.2944,67.3043,66.9353,66.9752,24581.0
2024-07-18 13:30:00,67.15,67.29,67.07,67.08,57848.0,66.9851,67.1248,66.9053,66.9153,57848.0
2024-07-18 13:35:00,67.07,67.14,66.86,66.94,45311.0,66.9053,66.9752,66.6958,66.7756,45311.0
2024-07-18 13:40:00,66.94,67.11,66.88,67.11,55385.0,66.7756,66.9452,66.7158,66.9452,55385.0
2024-07-18 13:45:00,67.11,67.29,67.09,67.09,42820.0,66.9452,67.1248,66.9253,66.9253,42820.0
2024-07-18 13:50:00,67.08,67.08,66.78,66.81,45686.0,66.9153,66.9153,66.616,66.646,45686.0
2024-07-18 13:55:00,66.81,66.83,66.57,66.6,41679.0,66.646,66.6659,66.4066,66.4365,41679.0
2024-07-18 14:00:00,66.61,66.61,66.39,66.42,90385.0,66.4465,66.4465,66.227,66.2569,90385.0
2024-07-18 14:05:00,66.41,66.77,66.41,66.76,67485.0,66.2469,66.6061,66.2469,66.5961,67485.0
2024-07-18 14:10:00,66.75,66.77,66.41,66.55,74277.0,66.5861,66.6061,66.2469,66.3866,74277.0
2024-07-18 14:15:00,66.56,66.65,66.46,66.54,68985.0,66.3966,66.4864,66.2968,66.3766,68985.0
2024-07-18 14:20:00,66.53,66.84,66.5,66.77,50764.0,66.3667,66.6759,66.3367,66.6061,50764.0
2024-07-18 14:25:00,66.77,66.83,66.56,66.58,49762.0,66.6061,66.6659,66.3966,66.4165,49762.0
2024-07-18 14:30:00,66.58,66.59,66.38,66.51,115030.0,66.4165,66.4265,66.217,66.3467,115030.0
2024-07-18 14:35:00,66.52,66.65,66.32,66.32,45255.0,66.3567,66.4864,66.1572,66.1572,45255.0
2024-07-18 14:40:00,66.31,66.46,66.31,66.42,45524.0,66.1472,66.2968,66.1472,66.2569,45524.0
2024-07-18 14:45:00,66.42,66.44,66.35,66.38,30837.0,66.2569,66.2769,66.1871,66.217,30837.0
2024-07-18 14:50:00,66.38,66.63,66.36,66.58,58138.0,66.217,66.4664,66.1971,66.4165,58138.0
2024-07-18 14:55:00,66.59,66.69,66.55,66.66,44554.0,66.4265,66.5263,66.3866,66.4963,44554.0
2024-07-18 15:00:00,66.66,66.79,66.49,66.5,45173.0,66.4963,66.626,66.3268,66.3367,45173.0
2024-07-18 15:05:00,66.49,66.63,66.43,66.58,41991.0,66.3268,66.4664,66.2669,66.4165,41991.0
2024-07-18 15:10:00,66.58,66.61,66.22,66.23,45566.0,66.4165,66.4465,66.0574,66.0674,45566.0
2024-07-18 15:15:00,66.26,66.35,66.25,66.31,40453.0,66.0973,66.1871,66.0873,66.1472,40453.0
2024-07-18 15:20:00,66.32,66.54,66.25,66.54,108437.0,66.1572,66.3766,66.0873,66.3766,108437.0
2024-07-18 15:25:00,66.54,66.71,66.4,66.7,113203.0,66.3766,66.5462,66.237,66.5362,113203.0
2024-07-18 15:30:00,66.69,66.88,66.66,66.8,105176.0,66.5263,66.7158,66.4963,66.636,105176.0
2024-07-18 15:35:00,66.81,67.15,66.78,67.15,71361.0,66.646,66.9851,66.616,66.9851,71361.0
2024-07-18 15:40:00,67.17,67.61,67.14,67.58,103178.0,67.0051,67.444,66.9752,67.4141,103178.0
2024-07-18 15:45:00,67.58,68.44,67.57,68.43,199545.0,67.4141,68.272,67.4041,68.262,199545.0
2024-07-18 15:50:00,68.43,68.43,67.65,67.78,352046.0,68.262,68.262,67.4839,67.6136,352046.0
2024-07-18 15:55:00,67.78,68.42,67.78,68.2,705735.0,67.6136,68.252,67.6136,68.0326,705735.0
2024-07-19 09:30:00,68.09,68.37,67.44,68.12,234952.0,67.9228,68.2021,67.2744,67.9527,234952.0
2024-07-19 09:35:00,68.09,68.27,67.74,68.24,47376.0,67.9228,68.1024,67.5737,68.0725,47376.0
2024-07-19 09:40:00,68.21,68.52,67.43,67.52,60812.0,68.0425,68.3518,67.2644,67.3542,60812.0
2024-07-19 09:45:00,67.51,67.65,67.35,67.6,59408.0,67.3442,67.4839,67.1846,67.434,59408.0
2024-07-19 09:50:00,67.63,67.91,67.56,67.63,33167.0,67.464,67.7433,67.3941,67.464,33167.0
2024-07-19 09:55:00,67.63,67.88,67.46,67.49,51137.0,67.464,67.7133,67.2944,67.3243,51137.0
2024-07-19 10:00:00,67.47,67.47,67.09,67.11,58155.0,67.3043,67.3043,66.9253,66.9452,58155.0
2024-07-19 10:05:00,67.12,67.36,67.06,67.34,39725.0,66.9552,67.1946,66.8954,67.1747,39725.0
2024-07-19 10:10:00,67.32,67.32,66.67,66.7,129981.0,67.1547,67.1547,66.5063,66.5362,129981.0
2024-07-19 10:15:00,66.7,67.05,66.67,66.98,78572.0,66.5362,66.8854,66.5063,66.8155,78572.0
2024-07-19 10:20:00,66.98,67.04,66.79,66.92,39965.0,66.8155,66.8754,66.626,66.7557,39965.0
2024-07-19 10:25:00,66.91,66.97,66.46,66.52,43184.0,66.7457,66.8056,66.2968,66.3567,43184.0
2024-07-19 10:30:00,66.55,66.65,66.22,66.23,50844.0,66.3866,66.4864,66.0574,66.0674,50844.0
2024-07-19 10:35:00,66.22,66.51,66.22,66.5,69353.0,66.0574,66.3467,66.0574,66.3367,69353.0
2024-07-19 10:40:00,66.51,66.51,66.22,66.3,41861.0,66.3467,66.3467,66.0574,66.1372,41861.0
2024-07-19 10:45:00,66.32,66.49,66.27,66.45,78794.0,66.1572,66.3268,66.1073,66.2868,78794.0
2024-07-19 10:50:00,66.45,66.63,66.39,66.51,112579.0,66.2868,66.4664,66.227,66.3467,112579.0
2024-07-19 10:55:00,66.51,66.78,66.47,66.6,62057.0,66.3467,66.616,66.3068,66.4365,62057.0
2024-07-19 11:00:00,66.6,66.99,66.58,66.88,87798.0,66.4365,66.8255,66.4165,66.7158,87798.0
2024-07-19 11:05:00,66.88,66.96,66.41,66.43,67423.0,66.7158,66.7956,66.2469,66.2669,67423.0
2024-07-19 11:10:00,66.43,66.59,66.32,66.45,79299.0,66.2669,66.4265,66.1572,66.2868,79299.0
2024-07-19 11:15:00,66.45,66.61,66.43,66.51,48180.0,66.2868,66.4465,66.2669,66.3467,48180.0
2024-07-19 11:20:00,66.52,66.61,66.4,66.4,40114.0,66.3567,66.4465,66.237,66.237,40114.0
2024-07-19 11:25:00,66.43,66.46,66.23,66.3,56623.0,66.2669,66.2968,66.0674,66.1372,56623.0
2024-07-19 11:30:00,66.32,66.43,66.22,66.38,42531.0,66.1572,66.2669,66.0574,66.217,42531.0
2024-07-19 11:35:00,66.39,66.48,66.23,66.27,50032.0,66.227,66.3168,66.0674,66.1073,50032.0
2024-07-19 11:40:00,66.27,66.37,66.17,66.35,44550.0,66.1073,66.207,66.0075,66.1871,44550.0
2024-07-19 11:45:00,66.35,66.65,66.33,66.57,34875.0,66.1871,66.4864,66.1671,66.4066,34875.0
2024-07-19 11:50:00,66.59,66.67,66.49,66.66,46084.0,66.4265,66.5063,66.3268,66.4963,46084.0
2024-07-19 11:55:00,66.66,66.84,66.59,66.84,36106.0,66.4963,66.6759,66.4265,66.6759,36106.0
2024-07-19 12:00:00,66.84,66.84,66.44,66.45,36102.0,66.6759,66.6759,66.2769,66.2868,36102.0
2024-07-19 12:05:00,66.46,66.53,66.27,66.48,65431.0,66.2968,66.3667,66.1073,66.3168,65431.0
2024-07-19 12:10:00,66.46,66.47,66.32,66.46,42511.0,66.2968,66.3068,66.1572,66.2968,42511.0
2024-07-19 12:15:00,66.45,66.53,66.19,66.25,47796.0,66.2868,66.3667,66.0275,66.0873,47796.0
2024-07-19 12:20:00,66.26,66.33,66.18,66.18,60886.0,66.0973,66.1671,66.0175,66.0175,60886.0
2024-07-19 12:25:00,66.19,66.4,66.19,66.26,47132.0,66.0275,66.237,66.0275,66.0973,47132.0
2024-07-19 12:30:00,66.24,66.36,66.17,66.21,39997.0,66.0774,66.1971,66.0075,66.0474,39997.0
2024-07-19 12:35:00,66.2,66.28,66.14,66.25,58303.0,66.0375,66.1173,65.9776,66.0873,58303.0
2024-07-19 12:40:00,66.26,66.4,66.23,66.3,45952.0,66.0973,66.237,66.0674,66.1372,45952.0
2024-07-19 12:45:00,66.28,66.32,66.03,66.11,70966.0,66.1173,66.1572,65.8679,65.9477,70966.0
2024-07-19 12:50:00,66.1,66.21,66.07,66.13,33432.0,65.9377,66.0474,65.9078,65.9676,33432.0
2024-07-19 12:55:00,66.14,66.34,66.12,66.28,82351.0,65.9776,66.1771,65.9577,66.1173,82351.0
2024-07-19 13:00:00,66.27,66.35,66.08,66.27,69450.0,66.1073,66.1871,65.9178,66.1073,69450.0
2024-07-19 13:05:00,66.28,66.38,66.26,66.38,34453.0,66.1173,66.217,66.0973,66.217,34453.0
2024-07-19 13:10:00,66.38,66.52,66.35,66.51,44959.0,66.217,66.3567,66.1871,66.3467,44959.0
2024-07-19 13:15:00,66.53,66.6,66.41,66.41,54273.0,66.3667,66.4365,66.2469,66.2469,54273.0
2024-07-19 13:20:00,66.4,66.55,66.39,66.5,55579.0,66.237,66.3866,66.227,66.3367,55579.0
2024-07-19 13:25:00,66.49,66.61,66.33,66.52,50429.0,66.3268,66.4465,66.1671,66.3567,50429.0
2024-07-19 13:30:00,66.5,66.52,66.28,66.47,36295.0,66.3367,66.3567,66.1173,66.3068,36295.0
2024-07-19 13:35:00,66.46,66.75,66.41,66.72,43312.0,66.2968,66.5861,66.2469,66.5562,43312.0
2024-07-19 13:40:00,66.71,66.74,66.47,66.55,69464.0,66.5462,66.5761,66.3068,66.3866,69464.0
2024-07-19 13:45:00,66.59,66.86,66.57,66.82,41504.0,66.4265,66.6958,66.4066,66.6559,41504.0
2024-07-19 13:50:00,66.83,66.86,66.67,66.67,46276.0,66.6659,66.6958,66.5063,66.5063,46276.0
2024-07-19 13:55:00,66.66,66.77,66.6,66.74,44719.0,66.4963,66.6061,66.4365,66.5761,44719.0
2024-07-19 14:00:00,66.74,66.84,66.63,66.67,42340.0,66.5761,66.6759,66.4664,66.5063,42340.0
2024-07-19 14:05:00,66.67,66.97,66.67,66.89,43001.0,66.5063,66.8056,66.5063,66.7258,43001.0
2024-07-19 14:10:00,66.87,67.0,66.83,66.92,40695.0,66.7058,66.8355,66.6659,66.7557,40695.0
2024-07-19 14:15:00,66.94,67.0,66.85,66.89,43093.0,66.7756,66.8355,66.6859,66.7258,43093.0
2024-07-19 14:20:00,66.89,66.89,66.73,66.78,31617.0,66.7258,66.7258,66.5662,66.616,31617.0
2024-07-19 14:25:00,66.78,66.94,66.75,66.84,26785.0,66.616,66.7756,66.5861,66.6759,26785.0
2024-07-19 14:30:00,66.84,66.93,66.77,66.88,35845.0,66.6759,66.7657,66.6061,66.7158,35845.0
2024-07-19 14:35:00,66.88,66.96,66.71,66.71,46532.0,66.7158,66.7956,66.5462,66.5462,46532.0
2024-07-19 14:40:00,66.72,66.77,66.67,66.67,68077.0,66.5562,66.6061,66.5063,66.5063,68077.0
2024-07-19 14:45:00,66.66,66.82,66.64,66.77,41657.0,66.4963,66.6559,66.4764,66.6061,41657.0
2024-07-19 14:50:00,66.77,66.96,66.77,66.94,54953.0,66.6061,66.7956,66.6061,66.7756,54953.0
2024-07-19 14:55:00,66.94,67.07,66.89,67.06,34875.0,66.7756,66.9053,66.7258,66.8954,34875.0
2024-07-19 15:00:00,67.06,67.58,67.04,67.57,73133.0,66.8954,67.4141,66.8754,67.4041,73133.0
2024-07-19 15:05:00,67.56,67.67,67.39,67.41,91663.0,67.3941,67.5039,67.2245,67.2445,91663.0
2024-07-19 15:10:00,67.42,67.57,67.39,67.4,52989.0,67.2545,67.4041,67.2245,67.2345,52989.0
2024-07-19 15:15:00,67.4,67.49,67.25,67.49,46243.0,67.2345,67.3243,67.0849,67.3243,46243.0
2024-07-19 15:20:00,67.49,67.53,67.33,67.38,59613.0,67.3243,67.3642,67.1647,67.2146,59613.0
2024-07-19 15:25:00,67.41,67.48,67.34,67.36,47928.0,67.2445,67.3143,67.1747,67.1946,47928.0
2024-07-19 15:30:00,67.35,67.36,66.98,67.01,69971.0,67.1846,67.1946,66.8155,66.8455,69971.0
2024-07-19 15:35:00,67.03,67.16,66.85,66.87,72318.0,66.8654,66.9951,66.6859,66.7058,72318.0
2024-07-19 15:40:00,66.88,67.01,66.78,66.8,79024.0,66.7158,66.8455,66.616,66.636,79024.0
2024-07-19 15:45:00,66.8,66.91,66.51,66.52,82527.0,66.636,66.7457,66.3467,66.3567,82527.0
2024-07-19 15:50:00,66.5,66.7,66.45,66.67,225767.0,66.3367,66.5362,66.2868,66.5063,225767.0
2024-07-19 15:55:00,66.66,66.66,66.48,66.56,486052.0,66.4963,66.4963,66.3168,66.3966,486052.0
2024-07-22 09:30:00,68.13,68.18,66.56,67.18,223921.0,67.9627,68.0126,66.3966,67.0151,223921.0
2024-07-22 09:35:00,67.19,67.33,66.9,66.9,107674.0,67.025,67.1647,66.7357,66.7357,107674.0
2024-07-22 09:40:00,66.92,67.55,66.91,67.47,208883.0,66.7557,67.3841,66.7457,67.3043,208883.0
2024-07-22 09:45:00,67.45,68.08,67.45,67.9,103221.0,67.2844,67.9128,67.2844,67.7333,103221.0
2024-07-22 09:50:00,67.95,68.01,67.45,67.56,120256.0,67.7832,67.843,67.2844,67.3941,120256.0
2024-07-22 09:55:00,67.56,67.56,66.95,67.0,71487.0,67.3941,67.3941,66.7856,66.8355,71487.0
2024-07-22 10:00:00,67.01,67.09,66.69,66.74,71357.0,66.8455,66.9253,66.5263,66.5761,71357.0
2024-07-22 10:05:00,66.72,66.95,66.69,66.81,70296.0,66.5562,66.7856,66.5263,66.646,70296.0
2024-07-22 10:10:00,66.81,67.32,66.81,67.32,66828.0,66.646,67.1547,66.646,67.1547,66828.0
2024-07-22 10:15:00,67.31,67.5,67.09,67.32,57380.0,67.1447,67.3343,66.9253,67.1547,57380.0
2024-07-22 10:20:00,67.32,67.35,67.06,67.19,58439.0,67.1547,67.1846,66.8954,67.025,58439.0
2024-07-22 10:25:00,67.23,67.65,67.13,67.51,80241.0,67.0649,67.4839,66.9652,67.3442,80241.0
2024-07-22 10:30:00,67.51,67.55,67.29,67.5,49197.0,67.3442,67.3841,67.1248,67.3343,49197.0
2024-07-22 10:35:00,67.51,67.61,67.33,67.54,39274.0,67.3442,67.444,67.1647,67.3742,39274.0
2024-07-22 10:40:00,67.53,67.68,67.5,67.61,29672.0,67.3642,67.5138,67.3343,67.444,29672.0
2024-07-22 10:45:00,67.65,67.65,67.49,67.54,32395.0,67.4839,67.4839,67.3243,67.3742,32395.0
2024-07-22 10:50:00,67.53,67.53,67.24,67.29,35271.0,67.3642,67.3642,67.0749,67.1248,35271.0
2024-07-22 10:55:00,67.3,67.49,67.28,67.31,20242.0,67.1348,67.3243,67.1148,67.1447,20242.0
2024-07-22 11:00:00,67.33,67.54,67.28,67.52,30461.0,67.1647,67.3742,67.1148,67.3542,30461.0
2024-07-22 11:05:00,67.52,67.64,66.93,66.93,73868.0,67.3542,67.4739,66.7657,66.7657,73868.0
2024-07-22 11:10:00,66.92,67.33,66.91,67.23,51123.0,66.7557,67.1647,66.7457,67.0649,51123.0
2024-07-22 11:15:00,67.23,67.34,67.0,67.09,36367.0,67.0649,67.1747,66.8355,66.9253,36367.0
2024-07-22 11:20:00,67.08,67.34,66.99,67.0,23212.0,66.9153,67.1747,66.8255,66.8355,23212.0
2024-07-22 11:25:00,66.99,67.1,66.83,66.84,50411.0,66.8255,66.9353,66.6659,66.6759,50411.0
2024-07-22 11:30:00,66.83,66.83,66.34,66.39,59485.0,66.6659,66.6659,66.1771,66.227,59485.0
2024-07-22 11:35:00,66.39,66.91,66.38,66.87,48624.0,66.227,66.7457,66.217,66.7058,48624.0
2024-07-22 11:40:00,66.88,67.04,66.78,67.01,48401.0,66.7158,66.8754,66.616,66.8455,48401.0
2024-07-22 11:45:00,66.99,67.38,66.99,67.34,34590.0,66.8255,67.2146,66.8255,67.1747,34590.0
2024-07-22 11:50:00,67.34,67.54,67.31,67.53,51106.0,67.1747,67.3742,67.1447,67.3642,51106.0
2024-07-22 11:55:00,67.54,67.58,67.45,67.54,43156.0,67.3742,67.4141,67.2844,67.3742,43156.0
2024-07-22 12:00:00,67.54,67.58,67.13,67.13,43695.0,67.3742,67.4141,66.9652,66.9652,43695.0
2024-07-22 12:05:00,67.14,67.33,67.02,67.26,55361.0,66.9752,67.1647,66.8555,67.0949,55361.0
2024-07-22 12:10:00,67.26,67.46,67.23,67.26,23486.0,67.0949,67.2944,67.0649,67.0949,23486.0
2024-07-22 12:15:00,67.27,67.39,67.24,67.39,20053.0,67.1048,67.2245,67.0749,67.2245,20053.0
2024-07-22 12:20:00,67.4,67.54,67.36,67.46,26306.0,67.2345,67.3742,67.1946,67.2944,26306.0
2024-07-22 12:25:00,67.46,67.49,67.38,67.48,36054.0,67.2944,67.3243,67.2146,67.3143,36054.0
2024-07-22 12:30:00,67.48,67.65,67.43,67.65,31939.0,67.3143,67.4839,67.2644,67.4839,31939.0
2024-07-22 12:35:00,67.66,67.84,67.61,67.84,89684.0,67.4939,67.6734,67.444,67.6734,89684.0
2024-07-22 12:40:00,67.84,67.91,67.7,67.77,138914.0,67.6734,67.7433,67.5338,67.6036,138914.0
2024-07-22 12:45:00,67.77,67.88,67.7,67.77,28875.0,67.6036,67.7133,67.5338,67.6036,28875.0
2024-07-22 12:50:00,67.79,67.91,67.75,67.9,70398.0,67.6236,67.7433,67.5837,67.7333,70398.0
2024-07-22 12:55:00,67.89,67.91,67.63,67.72,29263.0,67.7233,67.7433,67.464,67.5537,29263.0
2024-07-22 13:00:00,67.75,67.85,67.67,67.76,30975.0,67.5837,67.6834,67.5039,67.5936,30975.0
2024-07-22 13:05:00,67.77,67.85,67.69,67.82,52987.0,67.6036,67.6834,67.5238,67.6535,52987.0
2024-07-22 13:10:00,67.82,67.88,67.76,67.84,40754.0,67.6535,67.7133,67.5936,67.6734,40754.0
2024-07-22 13:15:00,67.87,67.9,67.69,67.75,72237.0,67.7034,67.7333,67.5238,67.5837,72237.0
2024-07-22 13:20:00,67.74,67.78,67.58,67.76,47967.0,67.5737,67.6136,67.4141,67.5936,47967.0
2024-07-22 13:25:00,67.77,67.97,67.77,67.94,26512.0,67.6036,67.8031,67.6036,67.7732,26512.0
2024-07-22 13:30:00,67.95,68.08,67.92,68.07,43803.0,67.7832,67.9128,67.7532,67.9029,43803.0
2024-07-22 13:35:00,68.08,68.1,67.9,68.08,56978.0,67.9128,67.9328,67.7333,67.9128,56978.0
2024-07-22 13:40:00,68.07,68.14,68.06,68.09,44945.0,67.9029,67.9727,67.8929,67.9228,44945.0
2024-07-22 13:45:00,68.1,68.31,68.06,68.22,66511.0,67.9328,68.1423,67.8929,68.0525,66511.0
2024-07-22 13:50:00,68.22,68.25,68.11,68.19,33860.0,68.0525,68.0824,67.9428,68.0226,33860.0
2024-07-22 13:55:00,68.21,68.23,68.09,68.2,25859.0,68.0425,68.0625,67.9228,68.0326,25859.0
2024-07-22 14:00:00,68.2,68.44,68.18,68.43,35851.0,68.0326,68.272,68.0126,68.262,35851.0
2024-07-22 14:05:00,68.43,68.63,68.3,68.55,72677.0,68.262,68.4615,68.1323,68.3817,72677.0
2024-07-22 14:10:00,68.55,68.57,68.41,68.44,45483.0,68.3817,68.4016,68.242,68.272,45483.0
2024-07-22 14:15:00,68.46,68.58,68.46,68.58,37307.0,68.2919,68.4116,68.2919,68.4116,37307.0
2024-07-22 14:20:00,68.58,68.71,68.53,68.71,25067.0,68.4116,68.5413,68.3617,68.5413,25067.0
2024-07-22 14:25:00,68.71,68.78,68.66,68.72,27216.0,68.5413,68.6111,68.4914,68.5513,27216.0
2024-07-22 14:30:00,68.72,68.78,68.69,68.74,27831.0,68.5513,68.6111,68.5214,68.5712,27831.0
2024-07-22 14:35:00,68.73,68.82,68.62,68.76,29041.0,68.5613,68.651,68.4515,68.5912,29041.0
2024-07-22 14:40:00,68.76,68.76,68.45,68.5,29135.0,68.5912,68.5912,68.2819,68.3318,29135.0
2024-07-22 14:45:00,68.51,68.55,68.43,68.49,24346.0,68.3418,68.3817,68.262,68.3218,24346.0
2024-07-22 14:50:00,68.49,68.64,68.49,68.62,41192.0,68.3218,68.4715,68.3218,68.4515,41192.0
2024-07-22 14:55:00,68.61,68.61,68.28,68.32,100838.0,68.4415,68.4415,68.1124,68.1523,100838.0
2024-07-22 15:00:00,68.31,68.54,68.16,68.52,38942.0,68.1423,68.3717,67.9927,68.3518,38942.0
2024-07-22 15:05:00,68.54,68.59,68.39,68.57,39065.0,68.3717,68.4216,68.2221,68.4016,39065.0
2024-07-22 15:10:00,68.59,68.83,68.58,68.83,31921.0,68.4216,68.661,68.4116,68.661,31921.0
2024-07-22 15:15:00,68.82,68.82,68.69,68.72,43062.0,68.651,68.651,68.5214,68.5513,43062.0
2024-07-22 15:20:00,68.71,68.74,68.59,68.61,46036.0,68.5413,68.5712,68.4216,68.4415,46036.0
2024-07-22 15:25:00,68.61,68.61,68.39,68.47,37242.0,68.4415,68.4415,68.2221,68.3019,37242.0
2024-07-22 15:30:00,68.47,68.53,68.36,68.38,72277.0,68.3019,68.3617,68.1922,68.2121,72277.0
2024-07-22 15:35:00,68.39,68.68,68.38,68.68,72056.0,68.2221,68.5114,68.2121,68.5114,72056.0
2024-07-22 15:40:00,68.67,68.84,68.64,68.78,60205.0,68.5014,68.671,68.4715,68.6111,60205.0
2024-07-22 15:45:00,68.78,69.04,68.77,69.01,92757.0,68.6111,68.8705,68.6012,68.8406,92757.0
2024-07-22 15:50:00,69.0,69.03,68.83,68.96,232438.0,68.8306,68.8605,68.661,68.7907,232438.0
2024-07-22 15:55:00,68.95,69.16,68.92,69.13,945456.0,68.7807,68.9902,68.7508,68.9603,945456.0
2024-07-23 09:30:00,68.03,69.06,68.03,69.04,178990.0,67.863,68.8904,67.863,68.8705,178990.0
2024-07-23 09:35:00,69.05,69.05,68.55,68.97,41464.0,68.8805,68.8805,68.3817,68.8007,41464.0
2024-07-23 09:40:00,68.97,69.41,68.96,69.41,79761.0,68.8007,69.2396,68.7907,69.2396,79761.0
2024-07-23 09:45:00,69.4,69.83,69.06,69.45,107131.0,69.2296,69.6586,68.8904,69.2795,107131.0
2024-07-23 09:50:00,69.41,69.43,68.93,69.06,52576.0,69.2396,69.2595,68.7608,68.8904,52576.0
2024-07-23 09:55:00,69.08,69.5,69.07,69.47,38489.0,68.9104,69.3294,68.9004,69.2994,38489.0
2024-07-23 10:00:00,69.49,69.64,69.13,69.27,38293.0,69.3194,69.469,68.9603,69.0999,38293.0
2024-07-23 10:05:00,69.26,69.7,69.22,69.64,30332.0,69.09,69.5289,69.05,69.469,30332.0
2024-07-23 10:10:00,69.64,69.67,69.38,69.48,30962.0,69.469,69.4989,69.2097,69.3094,30962.0
2024-07-23 10:15:00,69.51,69.68,69.45,69.64,28627.0,69.3393,69.5089,69.2795,69.469,28627.0
2024-07-23 10:20:00,69.66,69.88,69.6,69.72,50602.0,69.489,69.7084,69.4291,69.5488,50602.0
2024-07-23 10:25:00,69.73,69.82,69.68,69.73,30592.0,69.5588,69.6486,69.5089,69.5588,30592.0
2024-07-23 10:30:00,69.75,69.75,69.46,69.52,34496.0,69.5787,69.5787,69.2895,69.3493,34496.0
2024-07-23 10:35:00,69.52,69.73,69.44,69.56,34688.0,69.3493,69.5588,69.2695,69.3892,34688.0
2024-07-23 10:40:00,69.54,69.61,69.4,69.41,33060.0,69.3693,69.4391,69.2296,69.2396,33060.0
2024-07-23 10:45:00,69.39,69.39,69.1,69.14,36244.0,69.2196,69.2196,68.9303,68.9702,36244.0
2024-07-23 10:50:00,69.14,69.23,69.05,69.12,28863.0,68.9702,69.06,68.8805,68.9503,28863.0
2024-07-23 10:55:00,69.1,69.18,69.01,69.12,104832.0,68.9303,69.0101,68.8406,68.9503,104832.0
2024-07-23 11:00:00,69.11,69.22,69.05,69.22,49670.0,68.9403,69.05,68.8805,69.05,49670.0
2024-07-23 11:05:00,69.22,69.3,69.14,69.3,13154.0,69.05,69.1299,68.9702,69.1299,13154.0
2024-07-23 11:10:00,69.32,69.63,69.32,69.6,20708.0,69.1498,69.459,69.1498,69.4291,20708.0
2024-07-23 11:15:00,69.64,69.87,69.64,69.81,42715.0,69.469,69.6985,69.469,69.6386,42715.0
2024-07-23 11:20:00,69.78,69.91,69.74,69.79,33764.0,69.6087,69.7384,69.5688,69.6186,33764.0
2024-07-23 11:25:00,69.79,69.79,69.51,69.62,57477.0,69.6186,69.6186,69.3393,69.4491,57477.0
2024-07-23 11:30:00,69.62,69.62,69.5,69.57,37974.0,69.4491,69.4491,69.3294,69.3992,37974.0
2024-07-23 11:35:00,69.58,69.8,69.58,69.66,33891.0,69.4092,69.6286,69.4092,69.489,33891.0
2024-07-23 11:40:00,69.67,69.76,69.59,69.61,27118.0,69.4989,69.5887,69.4191,69.4391,27118.0
2024-07-23 11:45:00,69.61,69.68,69.5,69.56,31168.0,69.4391,69.5089,69.3294,69.3892,31168.0
2024-07-23 11:50:00,69.55,69.65,69.38,69.5,43245.0,69.3792,69.479,69.2097,69.3294,43245.0
2024-07-23 11:55:00,69.48,69.49,69.3,69.31,31690.0,69.3094,69.3194,69.1299,69.1398,31690.0
2024-07-23 12:00:00,69.31,69.43,69.28,69.33,22575.0,69.1398,69.2595,69.1099,69.1598,22575.0
2024-07-23 12:05:00,69.34,69.41,69.23,69.35,24551.0,69.1698,69.2396,69.06,69.1797,24551.0
2024-07-23 12:10:00,69.36,69.39,69.19,69.21,30311.0,69.1897,69.2196,69.0201,69.0401,30311.0
2024-07-23 12:15:00,69.21,69.24,68.96,68.98,36448.0,69.0401,69.07,68.7907,68.8106,36448.0
2024-07-23 12:20:00,69.0,69.01,68.71,68.81,57986.0,68.8306,68.8406,68.5413,68.6411,57986.0
2024-07-23 12:25:00,68.81,68.95,68.73,68.95,36492.0,68.6411,68.7807,68.5613,68.7807,36492.0
2024-07-23 12:30:00,68.95,68.99,68.84,68.92,19596.0,68.7807,68.8206,68.671,68.7508,19596.0
2024-07-23 12:35:00,68.93,69.14,68.93,69.02,30341.0,68.7608,68.9702,68.7608,68.8505,30341.0
2024-07-23 12:40:00,69.04,69.12,68.96,69.01,16483.0,68.8705,68.9503,68.7907,68.8406,16483.0
2024-07-23 12:45:00,69.01,69.06,68.95,69.0,15335.0,68.8406,68.8904,68.7807,68.8306,15335.0
2024-07-23 12:50:00,68.99,69.03,68.92,69.03,11785.0,68.8206,68.8605,68.7508,68.8605,11785.0
2024-07-23 12:55:00,69.03,69.04,68.8,68.86,21046.0,68.8605,68.8705,68.6311,68.6909,21046.0
2024-07-23 13:00:00,68.85,68.93,68.77,68.81,26830.0,68.681,68.7608,68.6012,68.6411,26830.0
2024-07-23 13:05:00,68.8,68.83,68.57,68.59,24830.0,68.6311,68.661,68.4016,68.4216,24830.0
2024-07-23 13:10:00,68.59,68.64,68.46,68.56,37219.0,68.4216,68.4715,68.2919,68.3917,37219.0
2024-07-23 13:15:00,68.56,68.61,68.48,68.53,28913.0,68.3917,68.4415,68.3119,68.3617,28913.0
2024-07-23 13:20:00,68.54,68.71,68.54,68.64,43380.0,68.3717,68.5413,68.3717,68.4715,43380.0
2024-07-23 13:25:00,68.66,68.79,68.66,68.72,45339.0,68.4914,68.6211,68.4914,68.5513,45339.0
2024-07-23 13:30:00,68.71,68.8,68.59,68.62,22849.0,68.5413,68.6311,68.4216,68.4515,22849.0
2024-07-23 13:35:00,68.58,68.66,68.57,68.58,13801.0,68.4116,68.4914,68.4016,68.4116,13801.0
2024-07-23 13:40:00,68.59,68.69,68.53,68.67,22614.0,68.4216,68.5214,68.3617,68.5014,22614.0
2024-07-23 13:45:00,68.68,68.7,68.61,68.67,11115.0,68.5114,68.5313,68.4415,68.5014,11115.0
2024-07-23 13:50:00,68.67,68.74,68.63,68.69,18763.0,68.5014,68.5712,68.4615,68.5214,18763.0
2024-07-23 13:55:00,68.68,68.82,68.66,68.7,33524.0,68.5114,68.651,68.4914,68.5313,33524.0
2024-07-23 14:00:00,68.7,68.86,68.7,68.82,14099.0,68.5313,68.6909,68.5313,68.651,14099.0
2024-07-23 14:05:00,68.81,68.88,68.74,68.87,15156.0,68.6411,68.7109,68.5712,68.7009,15156.0
2024-07-23 14:10:00,68.86,68.87,68.72,68.77,28867.0,68.6909,68.7009,68.5513,68.6012,28867.0
2024-07-23 14:15:00,68.76,68.81,68.69,68.69,11748.0,68.5912,68.6411,68.5214,68.5214,11748.0
2024-07-23 14:20:00,68.69,68.72,68.65,68.7,14869.0,68.5214,68.5513,68.4814,68.5313,14869.0
2024-07-23 14:25:00,68.68,68.69,68.56,68.66,16582.0,68.5114,68.5214,68.3917,68.4914,16582.0
2024-07-23 14:30:00,68.66,68.72,68.64,68.68,13842.0,68.4914,68.5513,68.4715,68.5114,13842.0
2024-07-23 14:35:00,68.68,68.81,68.67,68.78,23946.0,68.5114,68.6411,68.5014,68.6111,23946.0
2024-07-23 14:40:00,68.76,68.8,68.69,68.75,8913.0,68.5912,68.6311,68.5214,68.5812,8913.0
2024-07-23 14:45:00,68.75,68.79,68.73,68.76,11756.0,68.5812,68.6211,68.5613,68.5912,11756.0
2024-07-23 14:50:00,68.75,68.88,68.74,68.88,20758.0,68.5812,68.7109,68.5712,68.7109,20758.0
2024-07-23 14:55:00,68.87,68.89,68.84,68.87,15125.0,68.7009,68.7209,68.671,68.7009,15125.0
2024-07-23 15:00:00,68.88,68.97,68.86,68.95,16867.0,68.7109,68.8007,68.6909,68.7807,16867.0
2024-07-23 15:05:00,68.95,69.02,68.95,68.98,16914.0,68.7807,68.8505,68.7807,68.8106,16914.0
2024-07-23 15:10:00,68.98,69.09,68.97,69.08,16712.0,68.8106,68.9204,68.8007,68.9104,16712.0
2024-07-23 15:15:00,69.06,69.06,68.89,68.9,25418.0,68.8904,68.8904,68.7209,68.7308,25418.0
2024-07-23 15:20:00,68.89,69.1,68.89,69.08,37450.0,68.7209,68.9303,68.7209,68.9104,37450.0
2024-07-23 15:25:00,69.09,69.11,68.95,68.95,31444.0,68.9204,68.9403,68.7807,68.7807,31444.0
2024-07-23 15:30:00,68.95,68.95,68.81,68.86,50936.0,68.7807,68.7807,68.6411,68.6909,50936.0
2024-07-23 15:35:00,68.87,68.94,68.85,68.89,40036.0,68.7009,68.7707,68.681,68.7209,40036.0
2024-07-23 15:40:00,68.89,68.9,68.61,68.79,86210.0,68.7209,68.7308,68.4415,68.6211,86210.0
2024-07-23 15:45:00,68.8,68.83,68.72,68.75,48457.0,68.6311,68.661,68.5513,68.5812,48457.0
2024-07-23 15:50:00,68.75,68.81,68.47,68.48,110195.0,68.5812,68.6411,68.3019,68.3119,110195.0
2024-07-23 15:55:00,68.47,68.51,68.33,68.4,362155.0,68.3019,68.3418,68.1622,68.2321,362155.0
2024-07-24 09:30:00,67.05,67.85,66.76,67.36,146992.0,66.8854,67.6834,66.5961,67.1946,146992.0
2024-07-24 09:35:00,67.34,67.44,67.08,67.26,70328.0,67.1747,67.2744,66.9153,67.0949,70328.0
2024-07-24 09:40:00,67.26,67.42,66.58,66.95,104663.0,67.0949,67.2545,66.4165,66.7856,104663.0
2024-07-24 09:45:00,66.95,67.41,66.94,67.28,35314.0,66.7856,67.2445,66.7756,67.1148,35314.0
2024-07-24 09:50:00,67.28,67.3,66.9,67.03,48260.0,67.1148,67.1348,66.7357,66.8654,48260.0
2024-07-24 09:55:00,67.06,67.09,66.7,66.75,70766.0,66.8954,66.9253,66.5362,66.5861,70766.0
2024-07-24 10:00:00,66.73,67.01,66.61,66.97,66370.0,66.5662,66.8455,66.4465,66.8056,66370.0
2024-07-24 10:05:00,66.98,67.16,66.79,67.01,70216.0,66.8155,66.9951,66.626,66.8455,70216.0
2024-07-24 10:10:00,66.99,67.02,66.68,66.86,57967.0,66.8255,66.8555,66.5163,66.6958,57967.0
2024-07-24 10:15:00,66.86,67.2,66.81,67.15,94364.0,66.6958,67.035,66.646,66.9851,94364.0
2024-07-24 10:20:00,67.14,67.2,66.96,67.02,23083.0,66.9752,67.035,66.7956,66.8555,23083.0
2024-07-24 10:25:00,67.0,67.32,66.97,67.2,24010.0,66.8355,67.1547,66.8056,67.035,24010.0
2024-07-24 10:30:00,67.19,67.38,67.12,67.17,35513.0,67.025,67.2146,66.9552,67.0051,35513.0
2024-07-24 10:35:00,67.18,67.28,67.16,67.19,28797.0,67.0151,67.1148,66.9951,67.025,28797.0
2024-07-24 10:40:00,67.2,67.3,67.16,67.25,20495.0,67.035,67.1348,66.9951,67.0849,20495.0
2024-07-24 10:45:00,67.27,67.3,66.85,66.85,69310.0,67.1048,67.1348,66.6859,66.6859,69310.0
2024-07-24 10:50:00,66.87,66.89,66.6,66.72,63450.0,66.7058,66.7258,66.4365,66.5562,63450.0
2024-07-24 10:55:00,66.72,66.83,66.64,66.66,70620.0,66.5562,66.6659,66.4764,66.4963,70620.0
2024-07-24 11:00:00,66.65,66.67,66.35,66.35,82092.0,66.4864,66.5063,66.1871,66.1871,82092.0
2024-07-24 11:05:00,66.35,66.37,66.16,66.35,79856.0,66.1871,66.207,65.9976,66.1871,79856.0
2024-07-24 11:10:00,66.33,66.37,66.06,66.09,43680.0,66.1671,66.207,65.8978,65.9277,43680.0
2024-07-24 11:15:00,66.09,66.18,65.96,66.02,92133.0,65.9277,66.0175,65.7981,65.8579,92133.0
2024-07-24 11:20:00,66.03,66.22,65.97,65.98,53109.0,65.8679,66.0574,65.808,65.818,53109.0
2024-07-24 11:25:00,65.99,66.17,65.86,66.05,109392.0,65.828,66.0075,65.6983,65.8878,109392.0
2024-07-24 11:30:00,66.04,66.15,65.92,65.95,37542.0,65.8779,65.9876,65.7582,65.7881,37542.0
2024-07-24 11:35:00,65.97,66.21,65.89,66.17,28963.0,65.808,66.0474,65.7282,66.0075,28963.0
2024-07-24 11:40:00,66.16,66.2,66.01,66.02,16414.0,65.9976,66.0375,65.8479,65.8579,16414.0
2024-07-24 11:45:00,66.02,66.07,65.91,65.98,21816.0,65.8579,65.9078,65.7482,65.818,21816.0
2024-07-24 11:50:00,65.99,66.15,65.97,66.12,39681.0,65.828,65.9876,65.808,65.9577,39681.0
2024-07-24 11:55:00,66.08,66.12,65.82,65.83,35645.0,65.9178,65.9577,65.6584,65.6684,35645.0
2024-07-24 12:00:00,65.82,65.87,65.62,65.66,52718.0,65.6584,65.7083,65.4589,65.4988,52718.0
2024-07-24 12:05:00,65.67,65.84,65.6,65.74,47588.0,65.5088,65.6783,65.4389,65.5786,47588.0
2024-07-24 12:10:00,65.75,65.92,65.66,65.81,38128.0,65.5886,65.7582,65.4988,65.6484,38128.0
2024-07-24 12:15:00,65.81,66.0,65.68,65.79,87907.0,65.6484,65.838,65.5187,65.6285,87907.0
2024-07-24 12:20:00,65.77,65.88,65.66,65.84,21055.0,65.6085,65.7182,65.4988,65.6783,21055.0
2024-07-24 12:25:00,65.81,65.81,65.61,65.61,18888.0,65.6484,65.6484,65.4489,65.4489,18888.0
2024-07-24 12:30:00,65.6,65.68,65.49,65.59,62139.0,65.4389,65.5187,65.3292,65.429,62139.0
2024-07-24 12:35:00,65.6,65.63,65.45,65.48,43148.0,65.4389,65.4689,65.2893,65.3192,43148.0
2024-07-24 12:40:00,65.5,65.56,65.28,65.31,42479.0,65.3392,65.399,65.1197,65.1496,42479.0
2024-07-24 12:45:00,65.31,65.57,65.17,65.45,99862.0,65.1496,65.409,65.01,65.2893,99862.0
2024-07-24 12:50:00,65.44,65.48,65.35,65.45,41567.0,65.2793,65.3192,65.1896,65.2893,41567.0
2024-07-24 12:55:00,65.45,65.47,65.34,65.39,31881.0,65.2893,65.3093,65.1796,65.2295,31881.0
2024-07-24 13:00:00,65.39,65.42,65.27,65.35,38463.0,65.2295,65.2594,65.1097,65.1896,38463.0
2024-07-24 13:05:00,65.36,65.55,65.26,65.52,31616.0,65.1995,65.3891,65.0998,65.3591,31616.0
2024-07-24 13:10:00,65.53,65.75,65.52,65.62,49867.0,65.3691,65.5886,65.3591,65.4589,49867.0
2024-07-24 13:15:00,65.59,65.79,65.57,65.77,34525.0,65.429,65.6285,65.409,65.6085,34525.0
2024-07-24 13:20:00,65.76,65.87,65.66,65.76,53533.0,65.5985,65.7083,65.4988,65.5985,53533.0
2024-07-24 13:25:00,65.75,65.78,65.7,65.71,34007.0,65.5886,65.6185,65.5387,65.5487,34007.0
2024-07-24 13:30:00,65.7,65.82,65.63,65.81,36228.0,65.5387,65.6584,65.4689,65.6484,36228.0
2024-07-24 13:35:00,65.81,65.85,65.66,65.82,35206.0,65.6484,65.6883,65.4988,65.6584,35206.0
2024-07-24 13:40:00,65.83,65.92,65.81,65.91,50659.0,65.6684,65.7582,65.6484,65.7482,50659.0
2024-07-24 13:45:00,65.9,65.9,65.58,65.61,27369.0,65.7382,65.7382,65.419,65.4489,27369.0
2024-07-24 13:50:00,65.6,65.65,65.56,65.56,30716.0,65.4389,65.4888,65.399,65.399,30716.0
2024-07-24 13:55:00,65.58,65.6,65.45,65.45,39728.0,65.419,65.4389,65.2893,65.2893,39728.0
2024-07-24 14:00:00,65.45,65.48,65.23,65.23,52596.0,65.2893,65.3192,65.0698,65.0698,52596.0
2024-07-24 14:05:00,65.23,65.42,65.21,65.27,38214.0,65.0698,65.2594,65.0499,65.1097,38214.0
2024-07-24 14:10:00,65.25,65.28,65.11,65.16,59741.0,65.0898,65.1197,64.9501,65.0,59741.0
2024-07-24 14:15:00,65.17,65.28,65.06,65.16,59164.0,65.01,65.1197,64.9003,65.0,59164.0
2024-07-24 14:20:00,65.17,65.17,64.9,64.96,134358.0,65.01,65.01,64.7407,64.8005,134358.0
2024-07-24 14:25:00,64.96,65.02,64.85,64.93,93336.0,64.8005,64.8604,64.6908,64.7706,93336.0
2024-07-24 14:30:00,64.92,64.96,64.88,64.93,57996.0,64.7606,64.8005,64.7207,64.7706,57996.0
2024-07-24 14:35:00,64.94,65.05,64.93,64.95,44478.0,64.7806,64.8903,64.7706,64.7905,44478.0
2024-07-24 14:40:00,64.95,64.96,64.75,64.79,42021.0,64.7905,64.8005,64.591,64.6309,42021.0
2024-07-24 14:45:00,64.79,64.87,64.55,64.59,67310.0,64.6309,64.7107,64.3915,64.4314,67310.0
2024-07-24 14:50:00,64.59,64.63,64.52,64.59,68838.0,64.4314,64.4713,64.3616,64.4314,68838.0
2024-07-24 14:55:00,64.59,64.73,64.55,64.68,55646.0,64.4314,64.5711,64.3915,64.5212,55646.0
2024-07-24 15:00:00,64.67,64.73,64.56,64.63,64260.0,64.5112,64.5711,64.4015,64.4713,64260.0
2024-07-24 15:05:00,64.62,64.71,64.56,64.62,65657.0,64.4613,64.5511,64.4015,64.4613,65657.0
2024-07-24 15:10:00,64.63,64.66,64.53,64.62,74398.0,64.4713,64.5012,64.3716,64.4613,74398.0
2024-07-24 15:15:00,64.62,64.77,64.61,64.75,52355.0,64.4613,64.611,64.4514,64.591,52355.0
2024-07-24 15:20:00,64.75,64.88,64.74,64.87,67228.0,64.591,64.7207,64.581,64.7107,67228.0
2024-07-24 15:25:00,64.87,64.88,64.6,64.64,58293.0,64.7107,64.7207,64.4414,64.4813,58293.0
2024-07-24 15:30:00,64.63,65.06,64.56,65.05,82383.0,64.4713,64.9003,64.4015,64.8903,82383.0
2024-07-24 15:35:00,65.04,65.24,64.93,65.13,90503.0,64.8803,65.0798,64.7706,64.9701,90503.0
2024-07-24 15:40:00,65.14,65.34,65.13,65.21,89894.0,64.9801,65.1796,64.9701,65.0499,89894.0
2024-07-24 15:45:00,65.2,65.29,65.03,65.22,172118.0,65.0399,65.1297,64.8703,65.0599,172118.0
2024-07-24 15:50:00,65.21,65.24,64.33,64.34,366837.0,65.0499,65.0798,64.1721,64.182,366837.0
2024-07-24 15:55:00,64.33,64.64,64.25,64.36,1300415.0,64.1721,64.4813,64.0923,64.202,1300415.0
2024-07-25 09:30:00,63.85,64.08,63.46,63.58,302931.0,63.6932,63.9227,63.3042,63.4239,302931.0
2024-07-25 09:35:00,63.57,64.39,63.32,64.17,100777.0,63.4139,64.2319,63.1645,64.0124,100777.0
2024-07-25 09:40:00,64.16,64.88,64.03,64.36,125655.0,64.0025,64.7207,63.8728,64.202,125655.0
2024-07-25 09:45:00,64.34,64.56,63.66,63.87,116240.0,64.182,64.4015,63.5037,63.7132,116240.0
2024-07-25 09:50:00,63.87,64.2,63.67,63.75,63990.0,63.7132,64.0424,63.5137,63.5935,63990.0
2024-07-25 09:55:00,63.73,63.84,63.27,63.47,89239.0,63.5735,63.6833,63.1147,63.3142,89239.0
2024-07-25 10:00:00,63.45,63.55,62.8,63.05,163136.0,63.2942,63.394,62.6458,62.8952,163136.0
2024-07-25 10:05:00,63.03,63.26,62.62,62.82,147831.0,62.8752,63.1047,62.4663,62.6658,147831.0
2024-07-25 10:10:00,62.84,62.87,62.12,62.32,221040.0,62.6857,62.7156,61.9675,62.167,221040.0
2024-07-25 10:15:00,62.31,62.92,62.26,62.88,341744.0,62.157,62.7655,62.1071,62.7256,341744.0
2024-07-25 10:20:00,62.86,63.36,62.61,63.36,199907.0,62.7057,63.2044,62.4563,63.2044,199907.0
2024-07-25 10:25:00,63.36,63.64,63.27,63.58,224230.0,63.2044,63.4837,63.1147,63.4239,224230.0
2024-07-25 10:30:00,63.56,64.0,63.43,63.77,112732.0,63.4039,63.8429,63.2743,63.6134,112732.0
2024-07-25 10:35:00,63.8,64.19,63.63,64.1,114212.0,63.6434,64.0324,63.4738,63.9426,114212.0
2024-07-25 10:40:00,64.06,64.32,63.91,64.23,208024.0,63.9027,64.1621,63.7531,64.0723,208024.0
2024-07-25 10:45:00,64.25,64.54,64.02,64.32,139790.0,64.0923,64.3815,63.8628,64.1621,139790.0
2024-07-25 10:50:00,64.29,64.89,64.29,64.62,146096.0,64.1322,64.7307,64.1322,64.4613,146096.0
2024-07-25 10:55:00,64.62,64.85,64.48,64.82,86584.0,64.4613,64.6908,64.3217,64.6609,86584.0
2024-07-25 11:00:00,64.8,64.8,64.27,64.31,95263.0,64.6409,64.6409,64.1122,64.1521,95263.0
2024-07-25 11:05:00,64.3,64.68,64.27,64.55,59085.0,64.1421,64.5212,64.1122,64.3915,59085.0
2024-07-25 11:10:00,64.54,65.12,64.52,65.06,143078.0,64.3815,64.9601,64.3616,64.9003,143078.0
2024-07-25 11:15:00,65.04,65.29,65.01,65.05,104360.0,64.8803,65.1297,64.8504,64.8903,104360.0
2024-07-25 11:20:00,65.0,65.06,64.73,65.06,143998.0,64.8404,64.9003,64.5711,64.9003,143998.0
2024-07-25 11:25:00,65.03,65.05,64.76,64.97,73445.0,64.8703,64.8903,64.601,64.8105,73445.0
2024-07-25 11:30:00,64.94,65.29,64.91,65.21,122673.0,64.7806,65.1297,64.7506,65.0499,122673.0
2024-07-25 11:35:00,65.22,65.4,65.15,65.4,82178.0,65.0599,65.2394,64.99,65.2394,82178.0
2024-07-25 11:40:00,65.4,65.41,64.76,65.05,125117.0,65.2394,65.2494,64.601,64.8903,125117.0
2024-07-25 11:45:00,65.05,65.2,64.93,64.93,133198.0,64.8903,65.0399,64.7706,64.7706,133198.0
2024-07-25 11:50:00,64.93,65.35,64.92,65.23,144181.0,64.7706,65.1896,64.7606,65.0698,144181.0
2024-07-25 11:55:00,65.21,65.47,64.96,65.47,83266.0,65.0499,65.3093,64.8005,65.3093,83266.0
2024-07-25 12:00:00,65.46,65.62,65.36,65.49,107779.0,65.2993,65.4589,65.1995,65.3292,107779.0
2024-07-25 12:05:00,65.48,65.52,65.25,65.45,132544.0,65.3192,65.3591,65.0898,65.2893,132544.0
2024-07-25 12:10:00,65.44,65.69,65.41,65.69,97024.0,65.2793,65.5287,65.2494,65.5287,97024.0
2024-07-25 12:15:00,65.66,65.69,65.31,65.51,108145.0,65.4988,65.5287,65.1496,65.3492,108145.0
2024-07-25 12:20:00,65.52,65.93,65.39,65.84,90641.0,65.3591,65.7681,65.2295,65.6783,90641.0
2024-07-25 12:25:00,65.83,66.08,65.69,66.06,107845.0,65.6684,65.9178,65.5287,65.8978,107845.0
2024-07-25 12:30:00,66.07,66.16,65.83,66.14,85747.0,65.9078,65.9976,65.6684,65.9776,85747.0
2024-07-25 12:35:00,66.14,66.14,65.89,65.98,48833.0,65.9776,65.9776,65.7282,65.818,48833.0
2024-07-25 12:40:00,65.98,66.1,65.94,66.09,60367.0,65.818,65.9377,65.7781,65.9277,60367.0
2024-07-25 12:45:00,66.07,66.15,65.89,65.98,75294.0,65.9078,65.9876,65.7282,65.818,75294.0
2024-07-25 12:50:00,65.99,66.05,65.83,65.9,62927.0,65.828,65.8878,65.6684,65.7382,62927.0
2024-07-25 12:55:00,65.89,66.2,65.86,66.11,42133.0,65.7282,66.0375,65.6983,65.9477,42133.0
2024-07-25 13:00:00,66.11,66.41,65.95,66.27,48252.0,65.9477,66.2469,65.7881,66.1073,48252.0
2024-07-25 13:05:00,66.24,66.61,66.18,66.38,105682.0,66.0774,66.4465,66.0175,66.217,105682.0
2024-07-25 13:10:00,66.4,66.5,66.02,66.12,58622.0,66.237,66.3367,65.8579,65.9577,58622.0
2024-07-25 13:15:00,66.13,66.18,65.86,65.97,79583.0,65.9676,66.0175,65.6983,65.808,79583.0
2024-07-25 13:20:00,65.98,66.15,65.75,65.8,64125.0,65.818,65.9876,65.5886,65.6384,64125.0
2024-07-25 13:25:00,65.83,66.08,65.82,65.9,51172.0,65.6684,65.9178,65.6584,65.7382,51172.0
2024-07-25 13:30:00,65.9,65.9,65.5,65.66,47896.0,65.7382,65.7382,65.3392,65.4988,47896.0
2024-07-25 13:35:00,65.66,65.96,65.63,65.94,36907.0,65.4988,65.7981,65.4689,65.7781,36907.0
2024-07-25 13:40:00,65.94,66.1,65.75,65.85,73841.0,65.7781,65.9377,65.5886,65.6883,73841.0
2024-07-25 13:45:00,65.86,65.91,65.67,65.77,54741.0,65.6983,65.7482,65.5088,65.6085,54741.0
2024-07-25 13:50:00,65.78,66.0,65.72,65.88,41576.0,65.6185,65.838,65.5586,65.7182,41576.0
2024-07-25 13:55:00,65.88,66.34,65.84,66.26,75660.0,65.7182,66.1771,65.6783,66.0973,75660.0
2024-07-25 14:00:00,66.24,66.37,66.07,66.08,84143.0,66.0774,66.207,65.9078,65.9178,84143.0
2024-07-25 14:05:00,66.1,66.1,65.82,65.82,73063.0,65.9377,65.9377,65.6584,65.6584,73063.0
2024-07-25 14:10:00,65.85,65.96,65.73,65.81,40220.0,65.6883,65.7981,65.5686,65.6484,40220.0
2024-07-25 14:15:00,65.83,65.87,65.7,65.82,38129.0,65.6684,65.7083,65.5387,65.6584,38129.0
2024-07-25 14:20:00,65.78,65.8,65.59,65.61,24464.0,65.6185,65.6384,65.429,65.4489,24464.0
2024-07-25 14:25:00,65.62,65.87,65.62,65.82,31060.0,65.4589,65.7083,65.4589,65.6584,31060.0
2024-07-25 14:30:00,65.81,66.08,65.81,66.04,41125.0,65.6484,65.9178,65.6484,65.8779,41125.0
2024-07-25 14:35:00,66.03,66.04,65.84,66.02,94469.0,65.8679,65.8779,65.6783,65.8579,94469.0
2024-07-25 14:40:00,66.02,66.05,65.69,65.82,106597.0,65.8579,65.8878,65.5287,65.6584,106597.0
2024-07-25 14:45:00,65.81,65.81,65.28,65.32,53623.0,65.6484,65.6484,65.1197,65.1596,53623.0
2024-07-25 14:50:00,65.33,65.45,65.2,65.21,35728.0,65.1696,65.2893,65.0399,65.0499,35728.0
2024-07-25 14:55:00,65.25,65.44,65.18,65.19,33362.0,65.0898,65.2793,65.02,65.0299,33362.0
2024-07-25 15:00:00,65.18,65.43,65.09,65.2,44165.0,65.02,65.2694,64.9302,65.0399,44165.0
2024-07-25 15:05:00,65.19,65.35,65.03,65.06,25961.0,65.0299,65.1896,64.8703,64.9003,25961.0
2024-07-25 15:10:00,65.04,65.07,64.91,64.98,34079.0,64.8803,64.9102,64.7506,64.8205,34079.0
2024-07-25 15:15:00,64.97,65.05,64.85,64.97,47592.0,64.8105,64.8903,64.6908,64.8105,47592.0
2024-07-25 15:20:00,64.95,65.48,64.93,65.39,62883.0,64.7905,65.3192,64.7706,65.2295,62883.0
2024-07-25 15:25:00,65.39,65.53,65.33,65.4,66560.0,65.2295,65.3691,65.1696,65.2394,66560.0
2024-07-25 15:30:00,65.41,65.42,65.18,65.32,60779.0,65.2494,65.2594,65.02,65.1596,60779.0
2024-07-25 15:35:00,65.34,65.36,64.99,65.09,59140.0,65.1796,65.1995,64.8304,64.9302,59140.0
2024-07-25 15:40:00,65.09,65.12,64.84,64.95,69069.0,64.9302,64.9601,64.6808,64.7905,69069.0
2024-07-25 15:45:00,64.94,64.96,64.52,64.59,103175.0,64.7806,64.8005,64.3616,64.4314,103175.0
2024-07-25 15:50:00,64.58,64.58,64.01,64.05,204610.0,64.4214,64.4214,63.8528,63.8927,204610.0
2024-07-25 15:55:00,64.04,64.19,63.82,63.99,789615.0,63.8828,64.0324,63.6633,63.8329,789615.0
2024-07-26 09:30:00,65.91,65.91,65.11,65.14,145357.0,65.7482,65.7482,64.9501,64.9801,145357.0
2024-07-26 09:35:00,65.14,65.8,65.02,65.76,57207.0,64.9801,65.6384,64.8604,65.5985,57207.0
2024-07-26 09:40:00,65.76,66.1,65.61,66.09,60021.0,65.5985,65.9377,65.4489,65.9277,60021.0
2024-07-26 09:45:00,66.1,66.1,65.3,65.3,53340.0,65.9377,65.9377,65.1397,65.1397,53340.0
2024-07-26 09:50:00,65.3,65.9,65.29,65.75,40060.0,65.1397,65.7382,65.1297,65.5886,40060.0
2024-07-26 09:55:00,65.77,66.08,65.74,66.02,35563.0,65.6085,65.9178,65.5786,65.8579,35563.0
2024-07-26 10:00:00,66.0,66.3,65.65,65.65,125064.0,65.838,66.1372,65.4888,65.4888,125064.0
2024-07-26 10:05:00,65.65,65.7,65.26,65.36,236478.0,65.4888,65.5387,65.0998,65.1995,236478.0
2024-07-26 10:10:00,65.36,65.82,65.36,65.41,63143.0,65.1995,65.6584,65.1995,65.2494,63143.0
2024-07-26 10:15:00,65.41,65.63,65.39,65.53,65466.0,65.2494,65.4689,65.2295,65.3691,65466.0
2024-07-26 10:20:00,65.55,66.05,65.55,66.04,81099.0,65.3891,65.8878,65.3891,65.8779,81099.0
2024-07-26 10:25:00,66.05,66.21,65.84,65.85,80560.0,65.8878,66.0474,65.6783,65.6883,80560.0
2024-07-26 10:30:00,65.81,65.85,65.19,65.44,113213.0,65.6484,65.6883,65.0299,65.2793,113213.0
2024-07-26 10:35:00,65.44,65.47,65.18,65.22,47468.0,65.2793,65.3093,65.02,65.0599,47468.0
2024-07-26 10:40:00,65.24,65.46,65.11,65.2,69357.0,65.0798,65.2993,64.9501,65.0399,69357.0
2024-07-26 10:45:00,65.21,65.24,64.98,65.07,96317.0,65.0499,65.0798,64.8205,64.9102,96317.0
2024-07-26 10:50:00,65.07,65.12,64.98,65.0,69653.0,64.9102,64.9601,64.8205,64.8404,69653.0
2024-07-26 10:55:00,64.96,65.37,64.89,65.33,90516.0,64.8005,65.2095,64.7307,65.1696,90516.0
2024-07-26 11:00:00,65.34,65.44,65.18,65.37,53307.0,65.1796,65.2793,65.02,65.2095,53307.0
2024-07-26 11:05:00,65.38,65.53,65.22,65.23,71268.0,65.2195,65.3691,65.0599,65.0698,71268.0
2024-07-26 11:10:00,65.23,65.3,65.07,65.14,40153.0,65.0698,65.1397,64.9102,64.9801,40153.0
2024-07-26 11:15:00,65.12,65.12,64.9,65.03,45095.0,64.9601,64.9601,64.7407,64.8703,45095.0
2024-07-26 11:20:00,65.01,65.11,64.95,65.1,36442.0,64.8504,64.9501,64.7905,64.9402,36442.0
2024-07-26 11:25:00,65.1,65.24,64.99,65.07,41137.0,64.9402,65.0798,64.8304,64.9102,41137.0
2024-07-26 11:30:00,65.09,65.16,65.0,65.0,44021.0,64.9302,65.0,64.8404,64.8404,44021.0
2024-07-26 11:35:00,64.99,65.22,64.99,65.2,58338.0,64.8304,65.0599,64.8304,65.0399,58338.0
2024-07-26 11:40:00,65.2,65.27,65.03,65.27,53991.0,65.0399,65.1097,64.8703,65.1097,53991.0
2024-07-26 11:45:00,65.25,65.52,65.21,65.52,33648.0,65.0898,65.3591,65.0499,65.3591,33648.0
2024-07-26 11:50:00,65.52,65.53,65.23,65.26,45108.0,65.3591,65.3691,65.0698,65.0998,45108.0
2024-07-26 11:55:00,65.25,65.37,65.23,65.35,33026.0,65.0898,65.2095,65.0698,65.1896,33026.0
2024-07-26 12:00:00,65.35,65.61,65.32,65.61,41828.0,65.1896,65.4489,65.1596,65.4489,41828.0
2024-07-26 12:05:00,65.6,65.67,65.49,65.5,32592.0,65.4389,65.5088,65.3292,65.3392,32592.0
2024-07-26 12:10:00,65.5,65.67,65.46,65.56,36688.0,65.3392,65.5088,65.2993,65.399,36688.0
2024-07-26 12:15:00,65.57,65.76,65.54,65.7,36291.0,65.409,65.5985,65.3791,65.5387,36291.0
2024-07-26 12:20:00,65.67,65.82,65.63,65.82,53112.0,65.5088,65.6584,65.4689,65.6584,53112.0
2024-07-26 12:25:00,65.83,66.11,65.82,65.94,45613.0,65.6684,65.9477,65.6584,65.7781,45613.0
2024-07-26 12:30:00,65.94,66.13,65.94,66.06,59622.0,65.7781,65.9676,65.7781,65.8978,59622.0
2024-07-26 12:35:00,66.05,66.05,65.87,65.94,58923.0,65.8878,65.8878,65.7083,65.7781,58923.0
2024-07-26 12:40:00,65.94,66.13,65.92,66.08,52560.0,65.7781,65.9676,65.7582,65.9178,52560.0
2024-07-26 12:45:00,66.06,66.14,65.96,65.99,44774.0,65.8978,65.9776,65.7981,65.828,44774.0
2024-07-26 12:50:00,65.99,66.14,65.98,66.09,40062.0,65.828,65.9776,65.818,65.9277,40062.0
2024-07-26 12:55:00,66.08,66.08,65.88,65.96,33285.0,65.9178,65.9178,65.7182,65.7981,33285.0
2024-07-26 13:00:00,65.96,66.05,65.87,65.98,29993.0,65.7981,65.8878,65.7083,65.818,29993.0
2024-07-26 13:05:00,65.99,66.03,65.82,65.84,25615.0,65.828,65.8679,65.6584,65.6783,25615.0
2024-07-26 13:10:00,65.81,66.03,65.81,65.86,34119.0,65.6484,65.8679,65.6484,65.6983,34119.0
2024-07-26 13:15:00,65.85,65.97,65.84,65.97,57523.0,65.6883,65.808,65.6783,65.808,57523.0
2024-07-26 13:20:00,65.98,66.03,65.93,65.99,32509.0,65.818,65.8679,65.7681,65.828,32509.0
2024-07-26 13:25:00,66.01,66.08,65.96,66.02,30713.0,65.8479,65.9178,65.7981,65.8579,30713.0
2024-07-26 13:30:00,66.03,66.04,65.69,65.72,41625.0,65.8679,65.8779,65.5287,65.5586,41625.0
2024-07-26 13:35:00,65.7,65.7,65.01,65.02,59144.0,65.5387,65.5387,64.8504,64.8604,59144.0
2024-07-26 13:40:00,65.03,65.25,65.02,65.23,42213.0,64.8703,65.0898,64.8604,65.0698,42213.0
2024-07-26 13:45:00,65.22,65.45,65.15,65.2,39747.0,65.0599,65.2893,64.99,65.0399,39747.0
2024-07-26 13:50:00,65.19,65.32,65.1,65.32,35965.0,65.0299,65.1596,64.9402,65.1596,35965.0
2024-07-26 13:55:00,65.33,65.39,65.26,65.35,24018.0,65.1696,65.2295,65.0998,65.1896,24018.0
2024-07-26 14:00:00,65.34,65.47,65.29,65.31,36824.0,65.1796,65.3093,65.1297,65.1496,36824.0
2024-07-26 14:05:00,65.28,65.37,65.24,65.34,29928.0,65.1197,65.2095,65.0798,65.1796,29928.0
2024-07-26 14:10:00,65.34,65.55,65.29,65.48,43517.0,65.1796,65.3891,65.1297,65.3192,43517.0
2024-07-26 14:15:00,65.43,65.51,65.14,65.14,26016.0,65.2694,65.3492,64.9801,64.9801,26016.0
2024-07-26 14:20:00,65.16,65.31,65.13,65.3,26198.0,65.0,65.1496,64.9701,65.1397,26198.0
2024-07-26 14:25:00,65.3,65.46,65.3,65.35,18719.0,65.1397,65.2993,65.1397,65.1896,18719.0
2024-07-26 14:30:00,65.34,65.39,65.19,65.31,25801.0,65.1796,65.2295,65.0299,65.1496,25801.0
2024-07-26 14:35:00,65.31,65.4,65.22,65.31,40600.0,65.1496,65.2394,65.0599,65.1496,40600.0
2024-07-26 14:40:00,65.31,65.33,64.99,65.09,72717.0,65.1496,65.1696,64.8304,64.9302,72717.0
2024-07-26 14:45:00,65.07,65.21,64.99,65.21,35910.0,64.9102,65.0499,64.8304,65.0499,35910.0
2024-07-26 14:50:00,65.21,65.25,64.99,65.05,34222.0,65.0499,65.0898,64.8304,64.8903,34222.0
2024-07-26 14:55:00,65.06,65.11,64.99,65.0,46785.0,64.9003,64.9501,64.8304,64.8404,46785.0
2024-07-26 15:00:00,64.99,64.99,64.69,64.7,56809.0,64.8304,64.8304,64.5312,64.5411,56809.0
2024-07-26 15:05:00,64.7,64.99,64.67,64.98,42534.0,64.5411,64.8304,64.5112,64.8205,42534.0
2024-07-26 15:10:00,64.97,65.03,64.86,64.86,48571.0,64.8105,64.8703,64.7008,64.7008,48571.0
2024-07-26 15:15:00,64.85,64.98,64.77,64.83,39925.0,64.6908,64.8205,64.611,64.6708,39925.0
2024-07-26 15:20:00,64.82,65.07,64.8,65.05,46448.0,64.6609,64.9102,64.6409,64.8903,46448.0
2024-07-26 15:25:00,65.05,65.36,65.05,65.29,63835.0,64.8903,65.1995,64.8903,65.1297,63835.0
2024-07-26 15:30:00,65.3,65.31,64.93,64.98,69997.0,65.1397,65.1496,64.7706,64.8205,69997.0
2024-07-26 15:35:00,65.0,65.41,64.97,65.4,72862.0,64.8404,65.2494,64.8105,65.2394,72862.0
2024-07-26 15:40:00,65.4,65.61,65.26,65.61,82518.0,65.2394,65.4489,65.0998,65.4489,82518.0
2024-07-26 15:45:00,65.59,65.68,65.44,65.56,118569.0,65.429,65.5187,65.2793,65.399,118569.0
2024-07-26 15:50:00,65.56,65.62,65.28,65.31,196793.0,65.399,65.4589,65.1197,65.1496,196793.0
2024-07-26 15:55:00,65.31,65.78,65.29,65.73,610858.0,65.1496,65.6185,65.1297,65.5686,610858.0
2024-07-29 09:30:00,65.9,66.4,65.82,66.31,147052.0,65.7382,66.237,65.6584,66.1472,147052.0
2024-07-29 09:35:00,66.29,66.38,65.93,66.22,65679.0,66.1272,66.217,65.7681,66.0574,65679.0
2024-07-29 09:40:00,66.22,66.54,65.94,66.5,75081.0,66.0574,66.3766,65.7781,66.3367,75081.0
2024-07-29 09:45:00,66.55,66.75,65.98,66.05,80456.0,66.3866,66.5861,65.818,65.8878,80456.0
2024-07-29 09:50:00,66.06,66.18,65.86,66.06,62483.0,65.8978,66.0175,65.6983,65.8978,62483.0
2024-07-29 09:55:00,66.06,66.18,65.75,65.88,93089.0,65.8978,66.0175,65.5886,65.7182,93089.0
2024-07-29 10:00:00,65.87,65.98,65.53,65.67,91556.0,65.7083,65.818,65.3691,65.5088,91556.0
2024-07-29 10:05:00,65.67,65.68,65.11,65.12,75967.0,65.5088,65.5187,64.9501,64.9601,75967.0
2024-07-29 10:10:00,65.12,65.18,64.53,64.72,100406.0,64.9601,65.02,64.3716,64.5611,100406.0
2024-07-29 10:15:00,64.73,65.47,64.63,65.31,148804.0,64.5711,65.3093,64.4713,65.1496,148804.0
2024-07-29 10:20:00,65.33,65.47,65.21,65.37,55549.0,65.1696,65.3093,65.0499,65.2095,55549.0
2024-07-29 10:25:00,65.35,65.43,65.19,65.41,60822.0,65.1896,65.2694,65.0299,65.2494,60822.0
2024-07-29 10:30:00,65.38,65.41,65.11,65.25,38786.0,65.2195,65.2494,64.9501,65.0898,38786.0
2024-07-29 10:35:00,65.27,65.48,65.13,65.23,235923.0,65.1097,65.3192,64.9701,65.0698,235923.0
2024-07-29 10:40:00,65.26,65.46,65.22,65.26,39957.0,65.0998,65.2993,65.0599,65.0998,39957.0
2024-07-29 10:45:00,65.29,65.57,65.21,65.21,91717.0,65.1297,65.409,65.0499,65.0499,91717.0
2024-07-29 10:50:00,65.22,65.3,65.01,65.02,67744.0,65.0599,65.1397,64.8504,64.8604,67744.0
2024-07-29 10:55:00,65.03,65.11,64.82,64.86,59207.0,64.8703,64.9501,64.6609,64.7008,59207.0
2024-07-29 11:00:00,64.84,64.84,64.43,64.55,43312.0,64.6808,64.6808,64.2718,64.3915,43312.0
2024-07-29 11:05:00,64.57,64.96,64.54,64.57,54397.0,64.4115,64.8005,64.3815,64.4115,54397.0
2024-07-29 11:10:00,64.58,64.64,64.22,64.27,55196.0,64.4214,64.4813,64.0623,64.1122,55196.0
2024-07-29 11:15:00,64.28,64.28,64.09,64.13,35693.0,64.1222,64.1222,63.9326,63.9725,35693.0
2024-07-29 11:20:00,64.13,64.44,64.11,64.43,55376.0,63.9725,64.2818,63.9526,64.2718,55376.0
2024-07-29 11:25:00,64.44,64.75,64.43,64.66,78086.0,64.2818,64.591,64.2718,64.5012,78086.0
2024-07-29 11:30:00,64.67,64.67,64.19,64.23,98832.0,64.5112,64.5112,64.0324,64.0723,98832.0
2024-07-29 11:35:00,64.24,64.63,64.22,64.51,46076.0,64.0823,64.4713,64.0623,64.3516,46076.0
2024-07-29 11:40:00,64.49,64.7,64.46,64.66,47098.0,64.3317,64.5411,64.3017,64.5012,47098.0
2024-07-29 11:45:00,64.65,65.0,64.65,65.0,49640.0,64.4913,64.8404,64.4913,64.8404,49640.0
2024-07-29 11:50:00,65.0,65.24,64.89,64.89,100592.0,64.8404,65.0798,64.7307,64.7307,100592.0
2024-07-29 11:55:00,64.89,65.01,64.82,64.82,58049.0,64.7307,64.8504,64.6609,64.6609,58049.0
2024-07-29 12:00:00,64.82,64.99,64.81,64.93,25375.0,64.6609,64.8304,64.6509,64.7706,25375.0
2024-07-29 12:05:00,64.93,65.09,64.88,64.93,42316.0,64.7706,64.9302,64.7207,64.7706,42316.0
2024-07-29 12:10:00,64.91,65.03,64.86,64.95,41732.0,64.7506,64.8703,64.7008,64.7905,41732.0
2024-07-29 12:15:00,64.95,65.07,64.89,65.04,52180.0,64.7905,64.9102,64.7307,64.8803,52180.0
2024-07-29 12:20:00,65.06,65.09,64.91,64.92,35640.0,64.9003,64.9302,64.7506,64.7606,35640.0
2024-07-29 12:25:00,64.9,64.9,64.69,64.74,42702.0,64.7407,64.7407,64.5312,64.581,42702.0
2024-07-29 12:30:00,64.74,64.95,64.64,64.76,82194.0,64.581,64.7905,64.4813,64.601,82194.0
2024-07-29 12:35:00,64.75,65.04,64.75,65.04,51425.0,64.591,64.8803,64.591,64.8803,51425.0
2024-07-29 12:40:00,65.05,65.32,65.02,65.08,46385.0,64.8903,65.1596,64.8604,64.9202,46385.0
2024-07-29 12:45:00,65.06,65.3,65.05,65.1,26524.0,64.9003,65.1397,64.8903,64.9402,26524.0
2024-07-29 12:50:00,65.13,65.17,65.04,65.09,41476.0,64.9701,65.01,64.8803,64.9302,41476.0
2024-07-29 12:55:00,65.09,65.15,65.03,65.07,33250.0,64.9302,64.99,64.8703,64.9102,33250.0
2024-07-29 13:00:00,65.08,65.35,65.03,65.19,59003.0,64.9202,65.1896,64.8703,65.0299,59003.0
2024-07-29 13:05:00,65.19,65.21,65.07,65.15,21417.0,65.0299,65.0499,64.9102,64.99,21417.0
2024-07-29 13:10:00,65.14,65.32,65.12,65.23,24007.0,64.9801,65.1596,64.9601,65.0698,24007.0
2024-07-29 13:15:00,65.24,65.28,65.0,65.18,19618.0,65.0798,65.1197,64.8404,65.02,19618.0
2024-07-29 13:20:00,65.19,65.2,65.02,65.07,17838.0,65.0299,65.0399,64.8604,64.9102,17838.0
2024-07-29 13:25:00,65.08,65.1,64.84,64.84,23323.0,64.9202,64.9402,64.6808,64.6808,23323.0
2024-07-29 13:30:00,64.85,64.89,64.71,64.84,16657.0,64.6908,64.7307,64.5511,64.6808,16657.0
2024-07-29 13:35:00,64.86,65.05,64.81,65.05,34313.0,64.7008,64.8903,64.6509,64.8903,34313.0
2024-07-29 13:40:00,65.06,65.16,64.87,64.94,21789.0,64.9003,65.0,64.7107,64.7806,21789.0
2024-07-29 13:45:00,64.95,65.04,64.92,64.94,24776.0,64.7905,64.8803,64.7606,64.7806,24776.0
2024-07-29 13:50:00,64.94,65.02,64.87,64.91,16151.0,64.7806,64.8604,64.7107,64.7506,16151.0
2024-07-29 13:55:00,64.94,65.01,64.85,64.88,28265.0,64.7806,64.8504,64.6908,64.7207,28265.0
2024-07-29 14:00:00,64.86,64.9,64.68,64.7,59624.0,64.7008,64.7407,64.5212,64.5411,59624.0
2024-07-29 14:05:00,64.7,64.85,64.68,64.77,41692.0,64.5411,64.6908,64.5212,64.611,41692.0
2024-07-29 14:10:00,64.77,64.88,64.69,64.84,16510.0,64.611,64.7207,64.5312,64.6808,16510.0
2024-07-29 14:15:00,64.83,64.85,64.71,64.81,38385.0,64.6708,64.6908,64.5511,64.6509,38385.0
2024-07-29 14:20:00,64.8,64.91,64.71,64.73,36007.0,64.6409,64.7506,64.5511,64.5711,36007.0
2024-07-29 14:25:00,64.73,64.9,64.73,64.83,34405.0,64.5711,64.7407,64.5711,64.6708,34405.0
2024-07-29 14:30:00,64.82,64.83,64.64,64.79,41276.0,64.6609,64.6708,64.4813,64.6309,41276.0
2024-07-29 14:35:00,64.79,64.87,64.63,64.63,40084.0,64.6309,64.7107,64.4713,64.4713,40084.0
2024-07-29 14:40:00,64.63,64.85,64.63,64.76,22956.0,64.4713,64.6908,64.4713,64.601,22956.0
2024-07-29 14:45:00,64.75,64.81,64.63,64.68,38680.0,64.591,64.6509,64.4713,64.5212,38680.0
2024-07-29 14:50:00,64.67,64.67,64.49,64.51,76131.0,64.5112,64.5112,64.3317,64.3516,76131.0
2024-07-29 14:55:00,64.51,64.69,64.49,64.62,44173.0,64.3516,64.5312,64.3317,64.4613,44173.0
2024-07-29 15:00:00,64.62,64.88,64.54,64.84,50516.0,64.4613,64.7207,64.3815,64.6808,50516.0
2024-07-29 15:05:00,64.84,64.89,64.69,64.72,30607.0,64.6808,64.7307,64.5312,64.5611,30607.0
2024-07-29 15:10:00,64.72,64.84,64.7,64.72,37367.0,64.5611,64.6808,64.5411,64.5611,37367.0
2024-07-29 15:15:00,64.7,64.74,64.59,64.69,50056.0,64.5411,64.581,64.4314,64.5312,50056.0
2024-07-29 15:20:00,64.7,64.92,64.69,64.92,45390.0,64.5411,64.7606,64.5312,64.7606,45390.0
2024-07-29 15:25:00,64.92,64.95,64.75,64.75,37487.0,64.7606,64.7905,64.591,64.591,37487.0
2024-07-29 15:30:00,64.76,64.81,64.69,64.78,55919.0,64.601,64.6509,64.5312,64.6209,55919.0
2024-07-29 15:35:00,64.77,64.87,64.76,64.83,57279.0,64.611,64.7107,64.601,64.6708,57279.0
2024-07-29 15:40:00,64.82,64.86,64.7,64.79,55281.0,64.6609,64.7008,64.5411,64.6309,55281.0
2024-07-29 15:45:00,64.79,64.89,64.61,64.64,98565.0,64.6309,64.7307,64.4514,64.4813,98565.0
2024-07-29 15:50:00,64.62,64.69,64.31,64.34,172144.0,64.4613,64.5312,64.1521,64.182,172144.0
2024-07-29 15:55:00,64.36,64.63,64.35,64.48,636913.0,64.202,64.4713,64.192,64.3217,636913.0
2024-07-30 09:30:00,64.88,65.17,64.42,65.15,134279.0,64.7207,65.01,64.2618,64.99,134279.0
2024-07-30 09:35:00,65.14,65.47,64.74,64.77,35532.0,64.9801,65.3093,64.581,64.611,35532.0
2024-07-30 09:40:00,64.73,65.12,64.52,64.59,42210.0,64.5711,64.9601,64.3616,64.4314,42210.0
2024-07-30 09:45:00,64.59,64.81,64.4,64.61,60130.0,64.4314,64.6509,64.2419,64.4514,60130.0
2024-07-30 09:50:00,64.63,64.63,64.31,64.61,85488.0,64.4713,64.4713,64.1521,64.4514,85488.0
2024-07-30 09:55:00,64.57,64.78,64.47,64.51,65559.0,64.4115,64.6209,64.3117,64.3516,65559.0
2024-07-30 10:00:00,64.53,64.6,63.98,64.15,133450.0,64.3716,64.4414,63.8229,63.9925,133450.0
2024-07-30 10:05:00,64.14,64.44,64.13,64.31,78852.0,63.9825,64.2818,63.9725,64.1521,78852.0
2024-07-30 10:10:00,64.3,64.41,64.02,64.28,70453.0,64.1421,64.2519,63.8628,64.1222,70453.0
2024-07-30 10:15:00,64.29,64.45,63.96,64.06,79494.0,64.1322,64.2918,63.803,63.9027,79494.0
2024-07-30 10:20:00,64.07,64.21,63.99,64.1,43520.0,63.9127,64.0523,63.8329,63.9426,43520.0
2024-07-30 10:25:00,64.07,64.07,63.73,63.81,74043.0,63.9127,63.9127,63.5735,63.6533,74043.0
2024-07-30 10:30:00,63.82,64.02,63.77,63.97,70293.0,63.6633,63.8628,63.6134,63.8129,70293.0
2024-07-30 10:35:00,63.99,63.99,63.59,63.9,52230.0,63.8329,63.8329,63.4339,63.7431,52230.0
2024-07-30 10:40:00,63.91,63.99,63.75,63.91,31272.0,63.7531,63.8329,63.5935,63.7531,31272.0
2024-07-30 10:45:00,63.95,64.24,63.92,63.99,56775.0,63.793,64.0823,63.7631,63.8329,56775.0
2024-07-30 10:50:00,64.01,64.08,63.75,63.87,95928.0,63.8528,63.9227,63.5935,63.7132,95928.0
2024-07-30 10:55:00,63.85,63.91,63.47,63.5,97446.0,63.6932,63.7531,63.3142,63.3441,97446.0
2024-07-30 11:00:00,63.5,63.5,63.14,63.14,64481.0,63.3441,63.3441,62.985,62.985,64481.0
2024-07-30 11:05:00,63.17,63.18,62.89,63.08,70447.0,63.0149,63.0249,62.7356,62.9251,70447.0
2024-07-30 11:10:00,63.05,63.29,62.98,63.14,115180.0,62.8952,63.1346,62.8254,62.985,115180.0
2024-07-30 11:15:00,63.14,63.38,63.1,63.38,54521.0,62.985,63.2244,62.9451,63.2244,54521.0
2024-07-30 11:20:00,63.37,63.44,62.93,62.99,91542.0,63.2144,63.2842,62.7755,62.8353,91542.0
2024-07-30 11:25:00,62.96,63.27,62.95,63.23,113999.0,62.8054,63.1147,62.7954,63.0748,113999.0
2024-07-30 11:30:00,63.21,63.32,63.1,63.19,29765.0,63.0548,63.1645,62.9451,63.0349,29765.0
2024-07-30 11:35:00,63.2,63.27,62.85,62.89,52161.0,63.0448,63.1147,62.6957,62.7356,52161.0
2024-07-30 11:40:00,62.89,63.02,62.79,62.9,91122.0,62.7356,62.8653,62.6358,62.7456,91122.0
2024-07-30 11:45:00,62.91,63.05,62.8,62.81,92578.0,62.7555,62.8952,62.6458,62.6558,92578.0
2024-07-30 11:50:00,62.79,63.1,62.75,63.08,99151.0,62.6358,62.9451,62.5959,62.9251,99151.0
2024-07-30 11:55:00,63.09,63.17,62.94,62.94,60529.0,62.9351,63.0149,62.7855,62.7855,60529.0
2024-07-30 12:00:00,62.93,63.16,62.9,63.1,94595.0,62.7755,63.0049,62.7456,62.9451,94595.0
2024-07-30 12:05:00,63.09,63.4,63.06,63.37,45607.0,62.9351,63.2443,62.9052,63.2144,45607.0
2024-07-30 12:10:00,63.37,63.44,63.21,63.44,38953.0,63.2144,63.2842,63.0548,63.2842,38953.0
2024-07-30 12:15:00,63.44,63.57,63.39,63.43,32207.0,63.2842,63.4139,63.2344,63.2743,32207.0
2024-07-30 12:20:00,63.45,63.45,62.96,63.09,41234.0,63.2942,63.2942,62.8054,62.9351,41234.0
2024-07-30 12:25:00,63.09,63.22,62.95,63.22,69791.0,62.9351,63.0648,62.7954,63.0648,69791.0
2024-07-30 12:30:00,63.19,63.19,62.95,62.97,58337.0,63.0349,63.0349,62.7954,62.8154,58337.0
2024-07-30 12:35:00,63.01,63.16,62.91,63.14,56929.0,62.8553,63.0049,62.7555,62.985,56929.0
2024-07-30 12:40:00,63.12,63.21,62.95,63.03,54176.0,62.965,63.0548,62.7954,62.8752,54176.0
2024-07-30 12:45:00,63.04,63.12,62.71,62.74,61809.0,62.8852,62.965,62.556,62.586,61809.0
2024-07-30 12:50:00,62.75,62.78,62.4,62.44,61539.0,62.5959,62.6259,62.2468,62.2867,61539.0
2024-07-30 12:55:00,62.45,62.6,62.34,62.38,62904.0,62.2967,62.4463,62.1869,62.2268,62904.0
2024-07-30 13:00:00,62.39,62.5,62.29,62.38,49452.0,62.2368,62.3465,62.1371,62.2268,49452.0
2024-07-30 13:05:00,62.38,62.73,62.3,62.73,67585.0,62.2268,62.576,62.147,62.576,67585.0
2024-07-30 13:10:00,62.73,63.06,62.71,63.05,88627.0,62.576,62.9052,62.556,62.8952,88627.0
2024-07-30 13:15:00,63.05,63.17,62.94,63.17,57392.0,62.8952,63.0149,62.7855,63.0149,57392.0
2024-07-30 13:20:00,63.16,63.46,63.15,63.27,105322.0,63.0049,63.3042,62.995,63.1147,105322.0
2024-07-30 13:25:00,63.25,63.45,63.21,63.44,83857.0,63.0947,63.2942,63.0548,63.2842,83857.0
2024-07-30 13:30:00,63.44,63.48,63.23,63.35,71755.0,63.2842,63.3241,63.0748,63.1945,71755.0
2024-07-30 13:35:00,63.35,63.63,63.26,63.57,86688.0,63.1945,63.4738,63.1047,63.4139,86688.0
2024-07-30 13:40:00,63.57,63.61,63.38,63.57,43305.0,63.4139,63.4538,63.2244,63.4139,43305.0
2024-07-30 13:45:00,63.56,63.66,63.4,63.44,57153.0,63.4039,63.5037,63.2443,63.2842,57153.0
2024-07-30 13:50:00,63.44,63.47,63.24,63.3,41320.0,63.2842,63.3142,63.0847,63.1446,41320.0
2024-07-30 13:55:00,63.31,63.39,63.25,63.39,23799.0,63.1546,63.2344,63.0947,63.2344,23799.0
2024-07-30 14:00:00,63.38,63.53,63.19,63.21,70470.0,63.2244,63.374,63.0349,63.0548,70470.0
2024-07-30 14:05:00,63.21,63.54,63.21,63.48,52123.0,63.0548,63.384,63.0548,63.3241,52123.0
2024-07-30 14:10:00,63.5,63.56,63.34,63.41,73838.0,63.3441,63.4039,63.1845,63.2543,73838.0
2024-07-30 14:15:00,63.41,63.7,63.39,63.66,35991.0,63.2543,63.5436,63.2344,63.5037,35991.0
2024-07-30 14:20:00,63.65,63.81,63.62,63.75,33466.0,63.4937,63.6533,63.4638,63.5935,33466.0
2024-07-30 14:25:00,63.75,63.79,63.54,63.73,37253.0,63.5935,63.6334,63.384,63.5735,37253.0
2024-07-30 14:30:00,63.74,63.84,63.56,63.66,53316.0,63.5835,63.6833,63.4039,63.5037,53316.0
2024-07-30 14:35:00,63.68,64.02,63.67,63.99,57031.0,63.5237,63.8628,63.5137,63.8329,57031.0
2024-07-30 14:40:00,63.98,64.06,63.91,63.95,32741.0,63.8229,63.9027,63.7531,63.793,32741.0
2024-07-30 14:45:00,63.96,64.01,63.69,63.76,79148.0,63.803,63.8528,63.5336,63.6035,79148.0
2024-07-30 14:50:00,63.76,63.95,63.7,63.85,33448.0,63.6035,63.793,63.5436,63.6932,33448.0
2024-07-30 14:55:00,63.88,63.9,63.69,63.79,34964.0,63.7232,63.7431,63.5336,63.6334,34964.0
2024-07-30 15:00:00,63.78,63.78,63.62,63.66,33557.0,63.6234,63.6234,63.4638,63.5037,33557.0
2024-07-30 15:05:00,63.66,63.73,63.54,63.56,25440.0,63.5037,63.5735,63.384,63.4039,25440.0
2024-07-30 15:10:00,63.57,63.63,63.35,63.35,33958.0,63.4139,63.4738,63.1945,63.1945,33958.0
2024-07-30 15:15:00,63.34,63.48,63.31,63.45,42726.0,63.1845,63.3241,63.1546,63.2942,42726.0
2024-07-30 15:20:00,63.48,63.53,63.39,63.46,55169.0,63.3241,63.374,63.2344,63.3042,55169.0
2024-07-30 15:25:00,63.45,63.46,63.2,63.2,41356.0,63.2942,63.3042,63.0448,63.0448,41356.0
2024-07-30 15:30:00,63.18,63.25,62.91,62.98,83362.0,63.0249,63.0947,62.7555,62.8254,83362.0
2024-07-30 15:35:00,62.95,63.16,62.82,62.9,78108.0,62.7954,63.0049,62.6658,62.7456,78108.0
2024-07-30 15:40:00,62.9,62.94,62.57,62.86,88927.0,62.7456,62.7855,62.4164,62.7057,88927.0
2024-07-30 15:45:00,62.85,63.28,62.6,63.25,96224.0,62.6957,63.1246,62.4463,63.0947,96224.0
2024-07-30 15:50:00,63.21,63.29,62.94,63.01,230141.0,63.0548,63.1346,62.7855,62.8553,230141.0
2024-07-30 15:55:00,63.01,63.29,62.67,62.79,804845.0,62.8553,63.1346,62.5161,62.6358,804845.0
2024-07-31 09:30:00,66.52,66.74,65.81,66.06,434366.0,66.3567,66.5761,65.6484,65.8978,434366.0
2024-07-31 09:35:00,66.07,66.4,65.7,66.13,165564.0,65.9078,66.237,65.5387,65.9676,165564.0
2024-07-31 09:40:00,66.13,66.63,65.61,65.64,140110.0,65.9676,66.4664,65.4489,65.4788,140110.0
2024-07-31 09:45:00,65.66,66.28,65.66,65.89,99955.0,65.4988,66.1173,65.4988,65.7282,99955.0
2024-07-31 09:50:00,65.89,66.3,65.67,66.23,121117.0,65.7282,66.1372,65.5088,66.0674,121117.0
2024-07-31 09:55:00,66.23,66.27,65.57,65.73,59369.0,66.0674,66.1073,65.409,65.5686,59369.0
2024-07-31 10:00:00,65.72,65.95,65.26,65.27,108903.0,65.5586,65.7881,65.0998,65.1097,108903.0
2024-07-31 10:05:00,65.28,65.87,65.28,65.69,58680.0,65.1197,65.7083,65.1197,65.5287,58680.0
2024-07-31 10:10:00,65.7,65.73,65.23,65.61,74724.0,65.5387,65.5686,65.0698,65.4489,74724.0
2024-07-31 10:15:00,65.64,65.64,65.21,65.55,56911.0,65.4788,65.4788,65.0499,65.3891,56911.0
2024-07-31 10:20:00,65.56,65.64,65.11,65.29,58832.0,65.399,65.4788,64.9501,65.1297,58832.0
2024-07-31 10:25:00,65.3,65.45,65.09,65.3,49049.0,65.1397,65.2893,64.9302,65.1397,49049.0
2024-07-31 10:30:00,65.31,65.56,65.29,65.36,45390.0,65.1496,65.399,65.1297,65.1995,45390.0
2024-07-31 10:35:00,65.35,65.52,65.34,65.48,47438.0,65.1896,65.3591,65.1796,65.3192,47438.0
2024-07-31 10:40:00,65.47,65.47,65.03,65.33,92681.0,65.3093,65.3093,64.8703,65.1696,92681.0
2024-07-31 10:45:00,65.33,65.33,65.01,65.07,56559.0,65.1696,65.1696,64.8504,64.9102,56559.0
2024-07-31 10:50:00,65.1,65.25,64.92,64.97,71185.0,64.9402,65.0898,64.7606,64.8105,71185.0
2024-07-31 10:55:00,64.96,65.16,64.96,65.14,68439.0,64.8005,65.0,64.8005,64.9801,68439.0
2024-07-31 11:00:00,65.14,65.25,65.03,65.1,78459.0,64.9801,65.0898,64.8703,64.9402,78459.0
2024-07-31 11:05:00,65.1,65.49,65.06,65.41,157692.0,64.9402,65.3292,64.9003,65.2494,157692.0
2024-07-31 11:10:00,65.4,65.73,65.4,65.61,127713.0,65.2394,65.5686,65.2394,65.4489,127713.0
2024-07-31 11:15:00,65.6,65.76,65.53,65.75,37020.0,65.4389,65.5985,65.3691,65.5886,37020.0
2024-07-31 11:20:00,65.74,65.87,65.61,65.67,77534.0,65.5786,65.7083,65.4489,65.5088,77534.0
2024-07-31 11:25:00,65.69,65.76,65.59,65.68,55324.0,65.5287,65.5985,65.429,65.5187,55324.0
2024-07-31 11:30:00,65.68,65.81,65.61,65.79,61156.0,65.5187,65.6484,65.4489,65.6285,61156.0
2024-07-31 11:35:00,65.8,65.8,65.54,65.76,36379.0,65.6384,65.6384,65.3791,65.5985,36379.0
2024-07-31 11:40:00,65.75,66.15,65.74,66.1,62177.0,65.5886,65.9876,65.5786,65.9377,62177.0
2024-07-31 11:45:00,66.07,66.09,65.83,65.87,35272.0,65.9078,65.9277,65.6684,65.7083,35272.0
2024-07-31 11:50:00,65.86,65.98,65.84,65.93,41871.0,65.6983,65.818,65.6783,65.7681,41871.0
2024-07-31 11:55:00,65.93,66.15,65.92,66.1,61975.0,65.7681,65.9876,65.7582,65.9377,61975.0
2024-07-31 12:00:00,66.11,66.25,66.08,66.12,47501.0,65.9477,66.0873,65.9178,65.9577,47501.0
2024-07-31 12:05:00,66.12,66.18,65.94,66.13,37116.0,65.9577,66.0175,65.7781,65.9676,37116.0
2024-07-31 12:10:00,66.12,66.23,66.04,66.08,52157.0,65.9577,66.0674,65.8779,65.9178,52157.0
2024-07-31 12:15:00,66.08,66.25,66.06,66.24,63211.0,65.9178,66.0873,65.8978,66.0774,63211.0
2024-07-31 12:20:00,66.25,66.34,66.18,66.26,33073.0,66.0873,66.1771,66.0175,66.0973,33073.0
2024-07-31 12:25:00,66.25,66.35,66.14,66.31,42623.0,66.0873,66.1871,65.9776,66.1472,42623.0
2024-07-31 12:30:00,66.31,66.33,66.15,66.32,35042.0,66.1472,66.1671,65.9876,66.1572,35042.0
2024-07-31 12:35:00,66.29,66.29,66.06,66.09,34708.0,66.1272,66.1272,65.8978,65.9277,34708.0
2024-07-31 12:40:00,66.08,66.15,66.0,66.05,50537.0,65.9178,65.9876,65.838,65.8878,50537.0
2024-07-31 12:45:00,66.05,66.22,65.96,66.15,71718.0,65.8878,66.0574,65.7981,65.9876,71718.0
2024-07-31 12:50:00,66.12,66.2,66.04,66.19,36797.0,65.9577,66.0375,65.8779,66.0275,36797.0
2024-07-31 12:55:00,66.18,66.38,66.18,66.35,33734.0,66.0175,66.217,66.0175,66.1871,33734.0
2024-07-31 13:00:00,66.38,66.53,66.27,66.43,33355.0,66.217,66.3667,66.1073,66.2669,33355.0
2024-07-31 13:05:00,66.44,66.49,66.22,66.4,25443.0,66.2769,66.3268,66.0574,66.237,25443.0
2024-07-31 13:10:00,66.41,66.57,66.37,66.56,27968.0,66.2469,66.4066,66.207,66.3966,27968.0
2024-07-31 13:15:00,66.55,66.61,66.43,66.47,33888.0,66.3866,66.4465,66.2669,66.3068,33888.0
2024-07-31 13:20:00,66.46,66.46,66.31,66.31,44349.0,66.2968,66.2968,66.1472,66.1472,44349.0
2024-07-31 13:25:00,66.29,66.33,66.15,66.32,42432.0,66.1272,66.1671,65.9876,66.1572,42432.0
2024-07-31 13:30:00,66.31,66.32,65.83,65.86,31662.0,66.1472,66.1572,65.6684,65.6983,31662.0
2024-07-31 13:35:00,65.85,65.98,65.78,65.8,43442.0,65.6883,65.818,65.6185,65.6384,43442.0
2024-07-31 13:40:00,65.79,65.86,65.53,65.86,50602.0,65.6285,65.6983,65.3691,65.6983,50602.0
2024-07-31 13:45:00,65.85,65.94,65.8,65.92,38808.0,65.6883,65.7781,65.6384,65.7582,38808.0
2024-07-31 13:50:00,65.92,66.05,65.92,66.01,38726.0,65.7582,65.8878,65.7582,65.8479,38726.0
2024-07-31 13:55:00,66.0,66.0,65.81,65.92,32292.0,65.838,65.838,65.6484,65.7582,32292.0
2024-07-31 14:00:00,65.94,66.14,65.76,66.05,54473.0,65.7781,65.9776,65.5985,65.8878,54473.0
2024-07-31 14:05:00,66.05,66.46,66.03,66.45,62639.0,65.8878,66.2968,65.8679,66.2868,62639.0
2024-07-31 14:10:00,66.44,66.6,66.36,66.41,71131.0,66.2769,66.4365,66.1971,66.2469,71131.0
2024-07-31 14:15:00,66.42,66.6,66.42,66.58,45457.0,66.2569,66.4365,66.2569,66.4165,45457.0
2024-07-31 14:20:00,66.59,66.68,66.51,66.65,40579.0,66.4265,66.5163,66.3467,66.4864,40579.0
2024-07-31 14:25:00,66.64,66.75,66.63,66.66,52049.0,66.4764,66.5861,66.4664,66.4963,52049.0
2024-07-31 14:30:00,66.66,67.03,66.63,66.94,82352.0,66.4963,66.8654,66.4664,66.7756,82352.0
2024-07-31 14:35:00,66.98,66.98,66.6,66.8,72038.0,66.8155,66.8155,66.4365,66.636,72038.0
2024-07-31 14:40:00,66.82,67.28,66.76,67.26,64711.0,66.6559,67.1148,66.5961,67.0949,64711.0
2024-07-31 14:45:00,67.28,67.28,67.04,67.1,64164.0,67.1148,67.1148,66.8754,66.9353,64164.0
2024-07-31 14:50:00,67.1,67.38,67.1,67.26,38514.0,66.9353,67.2146,66.9353,67.0949,38514.0
2024-07-31 14:55:00,67.23,67.28,67.06,67.28,50284.0,67.0649,67.1148,66.8954,67.1148,50284.0
2024-07-31 15:00:00,67.27,67.39,66.89,66.91,56314.0,67.1048,67.2245,66.7258,66.7457,56314.0
2024-07-31 15:05:00,66.9,67.23,66.9,67.07,64298.0,66.7357,67.0649,66.7357,66.9053,64298.0
2024-07-31 15:10:00,67.08,67.22,66.89,67.01,76010.0,66.9153,67.055,66.7258,66.8455,76010.0
2024-07-31 15:15:00,67.0,67.08,66.64,66.67,98587.0,66.8355,66.9153,66.4764,66.5063,98587.0
2024-07-31 15:20:00,66.66,67.03,66.64,66.72,87244.0,66.4963,66.8654,66.4764,66.5562,87244.0
2024-07-31 15:25:00,66.71,66.86,66.44,66.56,85259.0,66.5462,66.6958,66.2769,66.3966,85259.0
2024-07-31 15:30:00,66.57,66.92,66.55,66.76,107363.0,66.4066,66.7557,66.3866,66.5961,107363.0
2024-07-31 15:35:00,66.78,67.03,66.78,66.95,94349.0,66.616,66.8654,66.616,66.7856,94349.0
2024-07-31 15:40:00,66.93,67.18,66.92,67.13,110926.0,66.7657,67.0151,66.7557,66.9652,110926.0
2024-07-31 15:45:00,67.12,67.37,67.06,67.14,132507.0,66.9552,67.2046,66.8954,66.9752,132507.0
2024-07-31 15:50:00,67.12,67.33,66.76,66.93,333438.0,66.9552,67.1647,66.5961,66.7657,333438.0
2024-07-31 15:55:00,66.93,67.14,66.93,67.01,951498.0,66.7657,66.9752,66.7657,66.8455,951498.0
2024-08-01 09:30:00,65.45,66.56,65.45,66.23,335156.0,65.2893,66.3966,65.2893,66.0674,335156.0
2024-08-01 09:35:00,66.27,66.74,66.07,66.54,56717.0,66.1073,66.5761,65.9078,66.3766,56717.0
2024-08-01 09:40:00,66.56,66.79,66.37,66.79,57874.0,66.3966,66.626,66.207,66.626,57874.0
2024-08-01 09:45:00,66.76,66.76,66.25,66.33,58048.0,66.5961,66.5961,66.0873,66.1671,58048.0
2024-08-01 09:50:00,66.33,66.86,66.17,66.63,57151.0,66.1671,66.6958,66.0075,66.4664,57151.0
2024-08-01 09:55:00,66.59,66.9,66.54,66.74,35089.0,66.4265,66.7357,66.3766,66.5761,35089.0
2024-08-01 10:00:00,66.69,66.9,66.41,66.42,59699.0,66.5263,66.7357,66.2469,66.2569,59699.0
2024-08-01 10:05:00,66.41,66.57,66.22,66.4,93653.0,66.2469,66.4066,66.0574,66.237,93653.0
2024-08-01 10:10:00,66.39,66.57,66.24,66.34,39034.0,66.227,66.4066,66.0774,66.1771,39034.0
2024-08-01 10:15:00,66.33,66.46,65.91,66.12,39470.0,66.1671,66.2968,65.7482,65.9577,39470.0
2024-08-01 10:20:00,66.09,66.17,65.75,66.11,77935.0,65.9277,66.0075,65.5886,65.9477,77935.0
2024-08-01 10:25:00,66.13,66.23,65.86,65.87,31223.0,65.9676,66.0674,65.6983,65.7083,31223.0
2024-08-01 10:30:00,65.88,66.07,65.79,66.07,63841.0,65.7182,65.9078,65.6285,65.9078,63841.0
2024-08-01 10:35:00,66.05,66.15,65.78,66.02,61698.0,65.8878,65.9876,65.6185,65.8579,61698.0
2024-08-01 10:40:00,66.01,66.18,65.9,66.03,39892.0,65.8479,66.0175,65.7382,65.8679,39892.0
2024-08-01 10:45:00,66.03,66.03,65.47,65.52,85743.0,65.8679,65.8679,65.3093,65.3591,85743.0
2024-08-01 10:50:00,65.52,65.83,65.52,65.71,101003.0,65.3591,65.6684,65.3591,65.5487,101003.0
2024-08-01 10:55:00,65.69,65.84,65.59,65.68,104086.0,65.5287,65.6783,65.429,65.5187,104086.0
2024-08-01 11:00:00,65.7,65.83,65.18,65.33,132010.0,65.5387,65.6684,65.02,65.1696,132010.0
2024-08-01 11:05:00,65.34,65.45,65.2,65.24,55383.0,65.1796,65.2893,65.0399,65.0798,55383.0
2024-08-01 11:10:00,65.21,65.63,65.21,65.37,59103.0,65.0499,65.4689,65.0499,65.2095,59103.0
2024-08-01 11:15:00,65.35,65.64,65.33,65.6,92971.0,65.1896,65.4788,65.1696,65.4389,92971.0
2024-08-01 11:20:00,65.59,65.67,65.3,65.5,59545.0,65.429,65.5088,65.1397,65.3392,59545.0
2024-08-01 11:25:00,65.49,65.68,65.48,65.57,51625.0,65.3292,65.5187,65.3192,65.409,51625.0
2024-08-01 11:30:00,65.58,65.61,65.12,65.18,125216.0,65.419,65.4489,64.9601,65.02,125216.0
2024-08-01 11:35:00,65.18,65.24,64.98,65.04,68360.0,65.02,65.0798,64.8205,64.8803,68360.0
2024-08-01 11:40:00,65.04,65.04,64.57,64.68,75524.0,64.8803,64.8803,64.4115,64.5212,75524.0
2024-08-01 11:45:00,64.67,64.75,64.44,64.66,81648.0,64.5112,64.591,64.2818,64.5012,81648.0
2024-08-01 11:50:00,64.65,64.94,64.58,64.68,123145.0,64.4913,64.7806,64.4214,64.5212,123145.0
2024-08-01 11:55:00,64.69,64.89,64.66,64.68,73021.0,64.5312,64.7307,64.5012,64.5212,73021.0
2024-08-01 12:00:00,64.7,65.09,64.65,65.03,57751.0,64.5411,64.9302,64.4913,64.8703,57751.0
2024-08-01 12:05:00,65.01,65.1,64.82,64.91,127875.0,64.8504,64.9402,64.6609,64.7506,127875.0
2024-08-01 12:10:00,64.9,65.12,64.89,65.1,41542.0,64.7407,64.9601,64.7307,64.9402,41542.0
2024-08-01 12:15:00,65.09,65.24,64.84,64.85,69552.0,64.9302,65.0798,64.6808,64.6908,69552.0
2024-08-01 12:20:00,64.86,64.99,64.46,64.48,58096.0,64.7008,64.8304,64.3017,64.3217,58096.0
2024-08-01 12:25:00,64.49,64.77,64.49,64.74,35353.0,64.3317,64.611,64.3317,64.581,35353.0
2024-08-01 12:30:00,64.7,64.8,64.62,64.63,33595.0,64.5411,64.6409,64.4613,64.4713,33595.0
2024-08-01 12:35:00,64.63,64.71,64.41,64.42,45897.0,64.4713,64.5511,64.2519,64.2618,45897.0
2024-08-01 12:40:00,64.4,64.62,64.3,64.59,47657.0,64.2419,64.4613,64.1421,64.4314,47657.0
2024-08-01 12:45:00,64.6,64.72,64.49,64.67,50777.0,64.4414,64.5611,64.3317,64.5112,50777.0
2024-08-01 12:50:00,64.64,64.65,64.43,64.56,45909.0,64.4813,64.4913,64.2718,64.4015,45909.0
2024-08-01 12:55:00,64.56,64.56,64.34,64.37,44446.0,64.4015,64.4015,64.182,64.212,44446.0
2024-08-01 13:00:00,64.29,64.3,64.12,64.22,50019.0,64.1322,64.1421,63.9626,64.0623,50019.0
2024-08-01 13:05:00,64.24,64.28,63.9,64.0,53926.0,64.0823,64.1222,63.7431,63.8429,53926.0
2024-08-01 13:10:00,64.0,64.03,63.78,63.78,91875.0,63.8429,63.8728,63.6234,63.6234,91875.0
2024-08-01 13:15:00,63.78,63.92,63.7,63.74,42427.0,63.6234,63.7631,63.5436,63.5835,42427.0
2024-08-01 13:20:00,63.72,63.77,63.3,63.33,40621.0,63.5636,63.6134,63.1446,63.1745,40621.0
2024-08-01 13:25:00,63.33,63.61,63.24,63.48,51505.0,63.1745,63.4538,63.0847,63.3241,51505.0
2024-08-01 13:30:00,63.51,63.57,63.16,63.28,59477.0,63.3541,63.4139,63.0049,63.1246,59477.0
2024-08-01 13:35:00,63.3,63.44,62.88,62.89,43544.0,63.1446,63.2842,62.7256,62.7356,43544.0
2024-08-01 13:40:00,62.91,63.02,62.66,62.7,116514.0,62.7555,62.8653,62.5062,62.5461,116514.0
2024-08-01 13:45:00,62.7,62.79,62.58,62.63,67682.0,62.5461,62.6358,62.4264,62.4762,67682.0
2024-08-01 13:50:00,62.63,63.33,62.49,63.29,98375.0,62.4762,63.1745,62.3366,63.1346,98375.0
2024-08-01 13:55:00,63.3,63.43,63.12,63.4,81451.0,63.1446,63.2743,62.965,63.2443,81451.0
2024-08-01 14:00:00,63.38,63.56,63.29,63.45,43167.0,63.2244,63.4039,63.1346,63.2942,43167.0
2024-08-01 14:05:00,63.46,63.49,63.17,63.17,45729.0,63.3042,63.3341,63.0149,63.0149,45729.0
2024-08-01 14:10:00,63.18,63.3,63.12,63.21,32710.0,63.0249,63.1446,62.965,63.0548,32710.0
2024-08-01 14:15:00,63.21,63.24,62.85,62.91,41929.0,63.0548,63.0847,62.6957,62.7555,41929.0
2024-08-01 14:20:00,62.93,63.26,62.93,62.97,110537.0,62.7755,63.1047,62.7755,62.8154,110537.0
2024-08-01 14:25:00,62.96,63.07,62.75,63.06,95779.0,62.8054,62.9151,62.5959,62.9052,95779.0
2024-08-01 14:30:00,63.06,63.19,62.53,62.59,207651.0,62.9052,63.0349,62.3765,62.4363,207651.0
2024-08-01 14:35:00,62.59,62.84,62.55,62.65,60840.0,62.4363,62.6857,62.3964,62.4962,60840.0
2024-08-01 14:40:00,62.66,62.8,62.34,62.34,61808.0,62.5062,62.6458,62.1869,62.1869,61808.0
2024-08-01 14:45:00,62.34,62.43,62.19,62.27,66627.0,62.1869,62.2767,62.0373,62.1171,66627.0
2024-08-01 14:50:00,62.26,62.41,62.14,62.19,45444.0,62.1071,62.2568,61.9874,62.0373,45444.0
2024-08-01 14:55:00,62.19,62.43,62.19,62.34,45539.0,62.0373,62.2767,62.0373,62.1869,45539.0
2024-08-01 15:00:00,62.33,62.59,62.25,62.54,67049.0,62.177,62.4363,62.0972,62.3864,67049.0
2024-08-01 15:05:00,62.52,62.65,62.45,62.6,70082.0,62.3665,62.4962,62.2967,62.4463,70082.0
2024-08-01 15:10:00,62.59,63.0,62.56,62.78,64778.0,62.4363,62.8453,62.4064,62.6259,64778.0
2024-08-01 15:15:00,62.76,63.07,62.66,63.07,66663.0,62.6059,62.9151,62.5062,62.9151,66663.0
2024-08-01 15:20:00,63.07,63.17,62.87,63.14,80091.0,62.9151,63.0149,62.7156,62.985,80091.0
2024-08-01 15:25:00,63.14,63.24,62.96,63.21,85209.0,62.985,63.0847,62.8054,63.0548,85209.0
2024-08-01 15:30:00,63.2,63.31,63.06,63.09,145217.0,63.0448,63.1546,62.9052,62.9351,145217.0
2024-08-01 15:35:00,63.1,63.27,63.03,63.23,146011.0,62.9451,63.1147,62.8752,63.0748,146011.0
2024-08-01 15:40:00,63.23,63.23,63.06,63.19,161066.0,63.0748,63.0748,62.9052,63.0349,161066.0
2024-08-01 15:45:00,63.19,63.63,63.16,63.59,187265.0,63.0349,63.4738,63.0049,63.4339,187265.0
2024-08-01 15:50:00,63.59,63.59,63.05,63.2,385186.0,63.4339,63.4339,62.8952,63.0448,385186.0
2024-08-01 15:55:00,63.19,63.22,62.79,63.08,1180047.0,63.0349,63.0648,62.6358,62.9251,1180047.0
2024-08-02 09:30:00,60.56,60.72,58.45,58.47,551772.0,60.4113,60.5709,58.3065,58.3264,551772.0
2024-08-02 09:35:00,58.48,60.5,58.48,60.5,268435.0,58.3364,60.3515,58.3364,60.3515,268435.0
2024-08-02 09:40:00,60.49,60.82,59.84,59.85,228912.0,60.3415,60.6707,59.6931,59.7031,228912.0
2024-08-02 09:45:00,59.85,60.07,59.17,59.66,215376.0,59.7031,59.9225,59.0247,59.5135,215376.0
2024-08-02 09:50:00,59.62,59.73,58.92,58.94,159125.0,59.4736,59.5833,58.7753,58.7953,159125.0
2024-08-02 09:55:00,58.95,59.28,58.69,59.0,154008.0,58.8053,59.1345,58.5459,58.8551,154008.0
2024-08-02 10:00:00,59.03,59.21,58.76,58.78,133018.0,58.8851,59.0646,58.6157,58.6357,133018.0
2024-08-02 10:05:00,58.79,58.8,58.27,58.5,233110.0,58.6457,58.6556,58.1269,58.3564,233110.0
2024-08-02 10:10:00,58.46,58.59,57.97,58.01,203979.0,58.3165,58.4461,57.8277,57.8676,203979.0
2024-08-02 10:15:00,58.02,58.52,58.0,58.28,129310.0,57.8775,58.3763,57.8576,58.1369,129310.0
2024-08-02 10:20:00,58.28,58.7,58.19,58.6,168250.0,58.1369,58.5559,58.0471,58.4561,168250.0
2024-08-02 10:25:00,58.59,59.23,58.54,58.91,252362.0,58.4461,59.0846,58.3963,58.7654,252362.0
2024-08-02 10:30:00,58.92,59.21,58.61,58.61,152038.0,58.7753,59.0646,58.4661,58.4661,152038.0
2024-08-02 10:35:00,58.63,58.63,58.22,58.23,110426.0,58.486,58.486,58.0771,58.087,110426.0
2024-08-02 10:40:00,58.24,58.71,58.15,58.5,172489.0,58.097,58.5659,58.0072,58.3564,172489.0
2024-08-02 10:45:00,58.51,59.06,58.47,59.02,175700.0,58.3663,58.915,58.3264,58.8751,175700.0
2024-08-02 10:50:00,59.01,59.02,58.56,58.58,203170.0,58.8651,58.8751,58.4162,58.4362,203170.0
2024-08-02 10:55:00,58.59,58.68,58.42,58.54,76441.0,58.4461,58.5359,58.2766,58.3963,76441.0
2024-08-02 11:00:00,58.55,58.65,58.37,58.51,118206.0,58.4062,58.506,58.2267,58.3663,118206.0
2024-08-02 11:05:00,58.51,58.77,58.46,58.65,88656.0,58.3663,58.6257,58.3165,58.506,88656.0
2024-08-02 11:10:00,58.62,59.06,58.58,58.85,135234.0,58.4761,58.915,58.4362,58.7055,135234.0
2024-08-02 11:15:00,58.82,59.03,58.75,58.86,124683.0,58.6756,58.8851,58.6058,58.7155,124683.0
2024-08-02 11:20:00,58.85,59.24,58.63,59.13,129665.0,58.7055,59.0946,58.486,58.9848,129665.0
2024-08-02 11:25:00,59.1,59.3,58.91,59.18,94234.0,58.9549,59.1544,58.7654,59.0347,94234.0
2024-08-02 11:30:00,59.18,59.76,59.1,59.72,188096.0,59.0347,59.6133,58.9549,59.5734,188096.0
2024-08-02 11:35:00,59.73,60.28,59.63,60.0,483500.0,59.5833,60.132,59.4836,59.8527,483500.0
2024-08-02 11:40:00,59.94,60.37,59.94,60.26,207767.0,59.7928,60.2218,59.7928,60.112,207767.0
2024-08-02 11:45:00,60.22,60.29,59.88,60.03,109401.0,60.0721,60.142,59.733,59.8826,109401.0
2024-08-02 11:50:00,60.05,60.27,59.82,59.99,131778.0,59.9026,60.122,59.6731,59.8427,131778.0
2024-08-02 11:55:00,60.04,60.39,59.93,60.0,232815.0,59.8926,60.2417,59.7829,59.8527,232815.0
2024-08-02 12:00:00,60.0,60.25,59.82,59.99,144087.0,59.8527,60.1021,59.6731,59.8427,144087.0
2024-08-02 12:05:00,59.98,60.24,59.62,59.68,113134.0,59.8327,60.0921,59.4736,59.5335,113134.0
2024-08-02 12:10:00,59.67,59.69,59.45,59.49,97760.0,59.5235,59.5434,59.304,59.3439,97760.0
2024-08-02 12:15:00,59.48,59.94,59.44,59.92,80257.0,59.334,59.7928,59.2941,59.7729,80257.0
2024-08-02 12:20:00,59.97,60.16,59.74,59.76,125354.0,59.8228,60.0123,59.5933,59.6133,125354.0
2024-08-02 12:25:00,59.76,60.01,59.75,59.77,73732.0,59.6133,59.8627,59.6033,59.6233,73732.0
2024-08-02 12:30:00,59.74,59.79,59.39,59.63,103004.0,59.5933,59.6432,59.2442,59.4836,103004.0
2024-08-02 12:35:00,59.64,59.74,59.36,59.52,211480.0,59.4936,59.5933,59.2143,59.3739,211480.0
2024-08-02 12:40:00,59.5,59.78,59.5,59.58,50858.0,59.3539,59.6332,59.3539,59.4337,50858.0
2024-08-02 12:45:00,59.57,59.71,59.32,59.33,47893.0,59.4237,59.5634,59.1744,59.1843,47893.0
2024-08-02 12:50:00,59.33,59.37,59.05,59.07,65787.0,59.1843,59.2242,58.905,58.925,65787.0
2024-08-02 12:55:00,59.08,59.33,58.99,59.22,66648.0,58.9349,59.1843,58.8452,59.0746,66648.0
2024-08-02 13:00:00,59.2,59.23,58.97,59.04,41811.0,59.0547,59.0846,58.8252,58.895,41811.0
2024-08-02 13:05:00,59.02,59.44,59.02,59.38,78757.0,58.8751,59.2941,58.8751,59.2342,78757.0
2024-08-02 13:10:00,59.38,59.4,58.94,58.94,303184.0,59.2342,59.2542,58.7953,58.7953,303184.0
2024-08-02 13:15:00,58.94,59.0,58.79,58.97,73850.0,58.7953,58.8551,58.6457,58.8252,73850.0
2024-08-02 13:20:00,58.97,58.98,58.73,58.78,51535.0,58.8252,58.8352,58.5858,58.6357,51535.0
2024-08-02 13:25:00,58.78,58.87,58.63,58.65,53735.0,58.6357,58.7255,58.486,58.506,53735.0
2024-08-02 13:30:00,58.64,58.69,58.45,58.58,124214.0,58.496,58.5459,58.3065,58.4362,124214.0
2024-08-02 13:35:00,58.58,58.61,58.0,58.4,366067.0,58.4362,58.4661,57.8576,58.2566,366067.0
2024-08-02 13:40:00,58.4,58.56,58.32,58.44,64339.0,58.2566,58.4162,58.1768,58.2965,64339.0
2024-08-02 13:45:00,58.45,58.68,58.45,58.56,79955.0,58.3065,58.5359,58.3065,58.4162,79955.0
2024-08-02 13:50:00,58.56,58.68,58.49,58.5,58947.0,58.4162,58.5359,58.3464,58.3564,58947.0
2024-08-02 13:55:00,58.51,58.7,58.5,58.69,73730.0,58.3663,58.5559,58.3564,58.5459,73730.0
2024-08-02 14:00:00,58.68,58.78,58.55,58.75,61343.0,58.5359,58.6357,58.4062,58.6058,61343.0
2024-08-02 14:05:00,58.76,58.81,58.61,58.63,40643.0,58.6157,58.6656,58.4661,58.486,40643.0
2024-08-02 14:10:00,58.61,58.64,58.48,58.6,49012.0,58.4661,58.496,58.3364,58.4561,49012.0
2024-08-02 14:15:00,58.59,58.7,58.46,58.68,45586.0,58.4461,58.5559,58.3165,58.5359,45586.0
2024-08-02 14:20:00,58.68,59.09,58.64,59.09,64458.0,58.5359,58.9449,58.496,58.9449,64458.0
2024-08-02 14:25:00,59.11,59.23,58.97,59.22,74262.0,58.9649,59.0846,58.8252,59.0746,74262.0
2024-08-02 14:30:00,59.21,59.26,58.76,58.76,71910.0,59.0646,59.1145,58.6157,58.6157,71910.0
2024-08-02 14:35:00,58.75,58.78,58.47,58.55,71957.0,58.6058,58.6357,58.3264,58.4062,71957.0
2024-08-02 14:40:00,58.55,58.63,58.36,58.36,74889.0,58.4062,58.486,58.2167,58.2167,74889.0
2024-08-02 14:45:00,58.33,58.68,58.3,58.57,66893.0,58.1868,58.5359,58.1569,58.4262,66893.0
2024-08-02 14:50:00,58.58,58.75,58.51,58.74,83783.0,58.4362,58.6058,58.3663,58.5958,83783.0
2024-08-02 14:55:00,58.73,58.8,58.5,58.62,94306.0,58.5858,58.6556,58.3564,58.4761,94306.0
2024-08-02 15:00:00,58.62,58.92,58.57,58.76,145982.0,58.4761,58.7753,58.4262,58.6157,145982.0
2024-08-02 15:05:00,58.77,58.87,58.7,58.74,265273.0,58.6257,58.7255,58.5559,58.5958,265273.0
2024-08-02 15:10:00,58.75,58.78,58.53,58.69,88745.0,58.6058,58.6357,58.3863,58.5459,88745.0
2024-08-02 15:15:00,58.7,58.78,58.62,58.66,82036.0,58.5559,58.6357,58.4761,58.516,82036.0
2024-08-02 15:20:00,58.66,58.66,58.43,58.5,107324.0,58.516,58.516,58.2865,58.3564,107324.0
2024-08-02 15:25:00,58.5,58.8,58.38,58.74,204304.0,58.3564,58.6556,58.2367,58.5958,204304.0
2024-08-02 15:30:00,58.75,58.83,58.62,58.77,189963.0,58.6058,58.6856,58.4761,58.6257,189963.0
2024-08-02 15:35:00,58.76,58.84,58.47,58.49,173765.0,58.6157,58.6955,58.3264,58.3464,173765.0
2024-08-02 15:40:00,58.5,58.95,58.47,58.95,147263.0,58.3564,58.8053,58.3264,58.8053,147263.0
2024-08-02 15:45:00,58.94,59.36,58.9,59.22,363444.0,58.7953,59.2143,58.7554,59.0746,363444.0
2024-08-02 15:50:00,59.23,59.23,58.79,59.12,477715.0,59.0846,59.0846,58.6457,58.9748,477715.0
2024-08-02 15:55:00,59.15,59.42,58.99,59.29,1122025.0,59.0048,59.2741,58.8452,59.1444,1122025.0
2024-08-05 09:30:00,53.43,56.5,53.19,56.27,562529.0,53.2988,56.3613,53.0594,56.1318,562529.0
2024-08-05 09:35:00,56.21,57.15,56.01,57.04,142930.0,56.072,57.0097,55.8725,56.9,142930.0
2024-08-05 09:40:00,57.09,57.1,55.41,55.61,231973.0,56.9498,56.9598,55.274,55.4735,231973.0
2024-08-05 09:45:00,55.59,57.01,55.53,56.72,442594.0,55.4535,56.87,55.3937,56.5807,442594.0
2024-08-05 09:50:00,56.72,56.91,56.0,56.19,194036.0,56.5807,56.7703,55.8625,56.052,194036.0
2024-08-05 09:55:00,56.18,56.8,56.06,56.59,200390.0,56.0421,56.6605,55.9224,56.4511,200390.0
2024-08-05 10:00:00,56.67,58.16,56.62,57.77,229484.0,56.5309,58.0172,56.481,57.6282,229484.0
2024-08-05 10:05:00,57.69,57.97,56.42,56.55,136532.0,57.5484,57.8277,56.2815,56.4112,136532.0
2024-08-05 10:10:00,56.52,57.26,56.45,57.25,109642.0,56.3812,57.1194,56.3114,57.1094,109642.0
2024-08-05 10:15:00,57.2,57.75,57.1,57.75,115356.0,57.0596,57.6082,56.9598,57.6082,115356.0
2024-08-05 10:20:00,57.74,57.87,57.03,57.4,105890.0,57.5982,57.7279,56.89,57.2591,105890.0
2024-08-05 10:25:00,57.38,57.66,57.01,57.09,183376.0,57.2391,57.5184,56.87,56.9498,183376.0
2024-08-05 10:30:00,57.11,57.53,56.71,57.53,128150.0,56.9698,57.3888,56.5708,57.3888,128150.0
2024-08-05 10:35:00,57.52,57.68,57.17,57.48,106326.0,57.3788,57.5384,57.0296,57.3389,106326.0
2024-08-05 10:40:00,57.47,57.86,57.32,57.35,149695.0,57.3289,57.7179,57.1793,57.2092,149695.0
2024-08-05 10:45:00,57.37,57.61,57.14,57.26,72992.0,57.2291,57.4686,56.9997,57.1194,72992.0
2024-08-05 10:50:00,57.28,57.81,56.91,57.65,76876.0,57.1394,57.6681,56.7703,57.5085,76876.0
2024-08-05 10:55:00,57.67,57.67,56.93,57.13,153401.0,57.5284,57.5284,56.7902,56.9897,153401.0
2024-08-05 11:00:00,57.15,57.3,56.87,57.11,124535.0,57.0097,57.1593,56.7304,56.9698,124535.0
2024-08-05 11:05:00,57.11,57.79,57.06,57.59,84683.0,56.9698,57.6481,56.9199,57.4486,84683.0
2024-08-05 11:10:00,57.61,58.1,57.36,57.81,73907.0,57.4686,57.9574,57.2192,57.6681,73907.0
2024-08-05 11:15:00,57.83,58.02,57.51,57.81,159449.0,57.688,57.8775,57.3688,57.6681,159449.0
2024-08-05 11:20:00,57.79,58.04,57.73,57.94,100071.0,57.6481,57.8975,57.5883,57.7977,100071.0
2024-08-05 11:25:00,57.91,57.92,57.22,57.29,63506.0,57.7678,57.7778,57.0795,57.1493,63506.0
2024-08-05 11:30:00,57.27,57.56,57.2,57.53,48321.0,57.1294,57.4187,57.0596,57.3888,48321.0
2024-08-05 11:35:00,57.52,57.9,57.36,57.76,60790.0,57.3788,57.7578,57.2192,57.6182,60790.0
2024-08-05 11:40:00,57.77,57.88,57.33,57.4,45762.0,57.6282,57.7379,57.1892,57.2591,45762.0
2024-08-05 11:45:00,57.42,57.81,57.41,57.7,67884.0,57.279,57.6681,57.269,57.5583,67884.0
2024-08-05 11:50:00,57.68,57.81,57.46,57.73,92547.0,57.5384,57.6681,57.3189,57.5883,92547.0
2024-08-05 11:55:00,57.75,57.87,57.55,57.79,60820.0,57.6082,57.7279,57.4087,57.6481,60820.0
2024-08-05 12:00:00,57.78,57.97,57.57,57.8,74171.0,57.6381,57.8277,57.4287,57.6581,74171.0
2024-08-05 12:05:00,57.77,57.77,57.46,57.56,35144.0,57.6282,57.6282,57.3189,57.4187,35144.0
2024-08-05 12:10:00,57.56,57.87,57.48,57.77,50035.0,57.4187,57.7279,57.3389,57.6282,50035.0
2024-08-05 12:15:00,57.79,57.98,57.73,57.98,63389.0,57.6481,57.8376,57.5883,57.8376,63389.0
2024-08-05 12:20:00,57.98,58.35,57.71,58.35,69258.0,57.8376,58.2067,57.5683,58.2067,69258.0
2024-08-05 12:25:00,58.36,58.82,58.25,58.81,80148.0,58.2167,58.6756,58.107,58.6656,80148.0
2024-08-05 12:30:00,58.79,58.8,58.04,58.08,92106.0,58.6457,58.6556,57.8975,57.9374,92106.0
2024-08-05 12:35:00,58.05,58.05,57.59,57.67,57148.0,57.9075,57.9075,57.4486,57.5284,57148.0
2024-08-05 12:40:00,57.66,57.95,57.59,57.82,44112.0,57.5184,57.8077,57.4486,57.678,44112.0
2024-08-05 12:45:00,57.8,57.8,57.44,57.63,55588.0,57.6581,57.6581,57.299,57.4885,55588.0
2024-08-05 12:50:00,57.64,57.68,57.39,57.46,42266.0,57.4985,57.5384,57.2491,57.3189,42266.0
2024-08-05 12:55:00,57.43,57.52,57.22,57.43,50113.0,57.289,57.3788,57.0795,57.289,50113.0
2024-08-05 13:00:00,57.42,57.55,57.34,57.36,31903.0,57.279,57.4087,57.1992,57.2192,31903.0
2024-08-05 13:05:00,57.34,57.53,57.17,57.38,37891.0,57.1992,57.3888,57.0296,57.2391,37891.0
2024-08-05 13:10:00,57.34,57.49,57.2,57.38,38876.0,57.1992,57.3488,57.0596,57.2391,38876.0
2024-08-05 13:15:00,57.37,57.71,57.37,57.65,38579.0,57.2291,57.5683,57.2291,57.5085,38579.0
2024-08-05 13:20:00,57.66,57.9,57.65,57.73,27844.0,57.5184,57.7578,57.5085,57.5883,27844.0
2024-08-05 13:25:00,57.74,57.93,57.52,57.56,40032.0,57.5982,57.7878,57.3788,57.4187,40032.0
2024-08-05 13:30:00,57.55,57.89,57.53,57.88,67002.0,57.4087,57.7479,57.3888,57.7379,67002.0
2024-08-05 13:35:00,57.87,57.97,57.65,57.75,78765.0,57.7279,57.8277,57.5085,57.6082,78765.0
2024-08-05 13:40:00,57.74,58.06,57.72,57.86,39105.0,57.5982,57.9174,57.5783,57.7179,39105.0
2024-08-05 13:45:00,57.86,57.89,57.56,57.58,24814.0,57.7179,57.7479,57.4187,57.4386,24814.0
2024-08-05 13:50:00,57.53,57.68,57.48,57.58,41405.0,57.3888,57.5384,57.3389,57.4386,41405.0
2024-08-05 13:55:00,57.59,57.66,57.33,57.37,32869.0,57.4486,57.5184,57.1892,57.2291,32869.0
2024-08-05 14:00:00,57.37,57.4,56.98,57.0,45611.0,57.2291,57.2591,56.8401,56.8601,45611.0
2024-08-05 14:05:00,56.99,57.03,56.9,57.0,39618.0,56.8501,56.89,56.7603,56.8601,39618.0
2024-08-05 14:10:00,57.02,57.08,56.84,56.88,58763.0,56.88,56.9399,56.7004,56.7403,58763.0
2024-08-05 14:15:00,56.88,57.2,56.79,57.09,54029.0,56.7403,57.0596,56.6506,56.9498,54029.0
2024-08-05 14:20:00,57.08,57.16,56.95,56.96,37574.0,56.9399,57.0197,56.8102,56.8201,37574.0
2024-08-05 14:25:00,56.96,57.18,56.95,57.15,41633.0,56.8201,57.0396,56.8102,57.0097,41633.0
2024-08-05 14:30:00,57.14,57.26,57.07,57.13,38177.0,56.9997,57.1194,56.9299,56.9897,38177.0
2024-08-05 14:35:00,57.12,57.33,57.02,57.04,33640.0,56.9798,57.1892,56.88,56.9,33640.0
2024-08-05 14:40:00,57.03,57.13,56.66,56.66,68382.0,56.89,56.9897,56.5209,56.5209,68382.0
2024-08-05 14:45:00,56.68,56.71,56.48,56.6,64614.0,56.5408,56.5708,56.3413,56.461,64614.0
2024-08-05 14:50:00,56.62,56.92,56.62,56.69,52649.0,56.481,56.7802,56.481,56.5508,52649.0
2024-08-05 14:55:00,56.68,56.68,56.51,56.53,50425.0,56.5408,56.5408,56.3713,56.3912,50425.0
2024-08-05 15:00:00,56.54,56.98,56.54,56.98,65932.0,56.4012,56.8401,56.4012,56.8401,65932.0
2024-08-05 15:05:00,56.98,56.98,56.5,56.53,68600.0,56.8401,56.8401,56.3613,56.3912,68600.0
2024-08-05 15:10:00,56.53,56.76,56.45,56.46,71691.0,56.3912,56.6206,56.3114,56.3214,71691.0
2024-08-05 15:15:00,56.46,56.47,56.31,56.33,90663.0,56.3214,56.3314,56.1717,56.1917,90663.0
2024-08-05 15:20:00,56.32,56.63,56.29,56.61,83515.0,56.1817,56.491,56.1518,56.471,83515.0
2024-08-05 15:25:00,56.63,56.92,56.52,56.91,81686.0,56.491,56.7802,56.3812,56.7703,81686.0
2024-08-05 15:30:00,56.91,57.08,56.73,56.86,100941.0,56.7703,56.9399,56.5907,56.7204,100941.0
2024-08-05 15:35:00,56.84,57.27,56.79,57.0,111641.0,56.7004,57.1294,56.6506,56.8601,111641.0
2024-08-05 15:40:00,57.01,57.14,56.78,56.82,161012.0,56.87,56.9997,56.6406,56.6805,161012.0
2024-08-05 15:45:00,56.81,56.98,56.68,56.86,177352.0,56.6705,56.8401,56.5408,56.7204,177352.0
2024-08-05 15:50:00,56.87,57.0,56.72,56.95,364886.0,56.7304,56.8601,56.5807,56.8102,364886.0
2024-08-05 15:55:00,56.95,57.68,56.94,57.68,930402.0,56.8102,57.5384,56.8002,57.5384,930402.0
2024-08-06 09:30:00,58.79,58.96,57.87,57.9,241560.0,58.6457,58.8152,57.7279,57.7578,241560.0
2024-08-06 09:35:00,57.87,57.9,57.55,57.82,80518.0,57.7279,57.7578,57.4087,57.678,80518.0
2024-08-06 09:40:00,57.81,57.95,57.17,57.31,61723.0,57.6681,57.8077,57.0296,57.1693,61723.0
2024-08-06 09:45:00,57.31,57.8,57.12,57.8,106751.0,57.1693,57.6581,56.9798,57.6581,106751.0
2024-08-06 09:50:00,57.79,57.81,57.14,57.63,155986.0,57.6481,57.6681,56.9997,57.4885,155986.0
2024-08-06 09:55:00,57.64,58.03,57.55,57.7,302382.0,57.4985,57.8875,57.4087,57.5583,302382.0
2024-08-06 10:00:00,57.7,57.86,57.32,57.74,60819.0,57.5583,57.7179,57.1793,57.5982,60819.0
2024-08-06 10:05:00,57.77,58.05,57.37,57.98,93813.0,57.6282,57.9075,57.2291,57.8376,93813.0
2024-08-06 10:10:00,57.96,57.99,57.21,57.26,102096.0,57.8177,57.8476,57.0695,57.1194,102096.0
2024-08-06 10:15:00,57.24,57.64,56.88,57.57,201467.0,57.0995,57.4985,56.7403,57.4287,201467.0
2024-08-06 10:20:00,57.54,57.73,57.41,57.52,97453.0,57.3987,57.5883,57.269,57.3788,97453.0
2024-08-06 10:25:00,57.52,57.67,57.23,57.41,75425.0,57.3788,57.5284,57.0895,57.269,75425.0
2024-08-06 10:30:00,57.42,57.6,57.04,57.58,68639.0,57.279,57.4586,56.9,57.4386,68639.0
2024-08-06 10:35:00,57.6,57.78,57.43,57.73,51632.0,57.4586,57.6381,57.289,57.5883,51632.0
2024-08-06 10:40:00,57.73,57.91,57.69,57.73,65809.0,57.5883,57.7678,57.5484,57.5883,65809.0
2024-08-06 10:45:00,57.72,58.33,57.66,58.23,84715.0,57.5783,58.1868,57.5184,58.087,84715.0
2024-08-06 10:50:00,58.24,58.46,58.12,58.34,82091.0,58.097,58.3165,57.9773,58.1968,82091.0
2024-08-06 10:55:00,58.35,58.4,58.22,58.34,51691.0,58.2067,58.2566,58.0771,58.1968,51691.0
2024-08-06 11:00:00,58.34,58.55,58.33,58.42,47427.0,58.1968,58.4062,58.1868,58.2766,47427.0
2024-08-06 11:05:00,58.42,58.71,58.41,58.67,39276.0,58.2766,58.5659,58.2666,58.526,39276.0
2024-08-06 11:10:00,58.72,58.76,58.17,58.2,45457.0,58.5758,58.6157,58.0272,58.0571,45457.0
2024-08-06 11:15:00,58.19,58.33,58.03,58.29,41416.0,58.0471,58.1868,57.8875,58.1469,41416.0
2024-08-06 11:20:00,58.23,58.51,58.12,58.33,33871.0,58.087,58.3663,57.9773,58.1868,33871.0
2024-08-06 11:25:00,58.27,58.41,58.02,58.02,28555.0,58.1269,58.2666,57.8775,57.8775,28555.0
2024-08-06 11:30:00,58.03,58.4,57.94,58.33,44429.0,57.8875,58.2566,57.7977,58.1868,44429.0
2024-08-06 11:35:00,58.32,58.36,58.09,58.12,45556.0,58.1768,58.2167,57.9474,57.9773,45556.0
2024-08-06 11:40:00,58.14,58.34,58.04,58.32,130651.0,57.9973,58.1968,57.8975,58.1768,130651.0
2024-08-06 11:45:00,58.32,58.64,58.24,58.64,52664.0,58.1768,58.496,58.097,58.496,52664.0
2024-08-06 11:50:00,58.63,58.89,58.55,58.78,86367.0,58.486,58.7454,58.4062,58.6357,86367.0
2024-08-06 11:55:00,58.79,58.85,58.67,58.83,35301.0,58.6457,58.7055,58.526,58.6856,35301.0
2024-08-06 12:00:00,58.85,58.99,58.81,58.85,57301.0,58.7055,58.8452,58.6656,58.7055,57301.0
2024-08-06 12:05:00,58.84,58.94,58.72,58.79,45335.0,58.6955,58.7953,58.5758,58.6457,45335.0
2024-08-06 12:10:00,58.79,59.01,58.77,58.99,45087.0,58.6457,58.8651,58.6257,58.8452,45087.0
2024-08-06 12:15:00,58.99,59.14,58.96,59.05,52290.0,58.8452,58.9948,58.8152,58.905,52290.0
2024-08-06 12:20:00,59.06,59.16,58.93,58.99,28855.0,58.915,59.0147,58.7853,58.8452,28855.0
2024-08-06 12:25:00,58.99,58.99,58.84,58.88,30558.0,58.8452,58.8452,58.6955,58.7354,30558.0
2024-08-06 12:30:00,58.9,59.11,58.89,59.11,34474.0,58.7554,58.9649,58.7454,58.9649,34474.0
2024-08-06 12:35:00,59.12,59.13,58.84,59.0,38512.0,58.9748,58.9848,58.6955,58.8551,38512.0
2024-08-06 12:40:00,59.01,59.13,58.95,59.0,38684.0,58.8651,58.9848,58.8053,58.8551,38684.0
2024-08-06 12:45:00,59.0,59.16,59.0,59.11,39675.0,58.8551,59.0147,58.8551,58.9649,39675.0
2024-08-06 12:50:00,59.12,59.51,59.1,59.5,49144.0,58.9748,59.3639,58.9549,59.3539,49144.0
2024-08-06 12:55:00,59.5,59.63,59.43,59.56,38061.0,59.3539,59.4836,59.2841,59.4138,38061.0
2024-08-06 13:00:00,59.56,59.68,59.45,59.67,51006.0,59.4138,59.5335,59.304,59.5235,51006.0
2024-08-06 13:05:00,59.67,59.67,59.53,59.64,38788.0,59.5235,59.5235,59.3838,59.4936,38788.0
2024-08-06 13:10:00,59.64,59.66,59.43,59.44,31834.0,59.4936,59.5135,59.2841,59.2941,31834.0
2024-08-06 13:15:00,59.46,59.46,59.22,59.34,45674.0,59.314,59.314,59.0746,59.1943,45674.0
2024-08-06 13:20:00,59.33,59.59,59.31,59.53,43139.0,59.1843,59.4437,59.1644,59.3838,43139.0
2024-08-06 13:25:00,59.53,59.77,59.48,59.77,38182.0,59.3838,59.6233,59.334,59.6233,38182.0
2024-08-06 13:30:00,59.8,59.83,59.69,59.7,37261.0,59.6532,59.6831,59.5434,59.5534,37261.0
2024-08-06 13:35:00,59.68,59.8,59.62,59.76,40625.0,59.5335,59.6532,59.4736,59.6133,40625.0
2024-08-06 13:40:00,59.75,59.79,59.62,59.63,55383.0,59.6033,59.6432,59.4736,59.4836,55383.0
2024-08-06 13:45:00,59.62,59.71,59.51,59.68,33025.0,59.4736,59.5634,59.3639,59.5335,33025.0
2024-08-06 13:50:00,59.69,59.78,59.63,59.72,40055.0,59.5434,59.6332,59.4836,59.5734,40055.0
2024-08-06 13:55:00,59.73,59.83,59.73,59.75,46041.0,59.5833,59.6831,59.5833,59.6033,46041.0
2024-08-06 14:00:00,59.74,59.79,59.67,59.7,53610.0,59.5933,59.6432,59.5235,59.5534,53610.0
2024-08-06 14:05:00,59.71,59.79,59.51,59.56,48304.0,59.5634,59.6432,59.3639,59.4138,48304.0
2024-08-06 14:10:00,59.57,59.64,59.51,59.52,36760.0,59.4237,59.4936,59.3639,59.3739,36760.0
2024-08-06 14:15:00,59.52,59.67,59.52,59.66,47666.0,59.3739,59.5235,59.3739,59.5135,47666.0
2024-08-06 14:20:00,59.65,59.92,59.62,59.87,59668.0,59.5035,59.7729,59.4736,59.723,59668.0
2024-08-06 14:25:00,59.88,59.93,59.78,59.89,51102.0,59.733,59.7829,59.6332,59.743,51102.0
2024-08-06 14:30:00,59.89,59.89,59.63,59.68,155879.0,59.743,59.743,59.4836,59.5335,155879.0
2024-08-06 14:35:00,59.68,59.7,59.55,59.56,45349.0,59.5335,59.5534,59.4038,59.4138,45349.0
2024-08-06 14:40:00,59.55,59.59,59.42,59.47,44772.0,59.4038,59.4437,59.2741,59.324,44772.0
2024-08-06 14:45:00,59.47,59.54,59.4,59.43,47727.0,59.324,59.3938,59.2542,59.2841,47727.0
2024-08-06 14:50:00,59.43,59.53,59.39,59.51,39394.0,59.2841,59.3838,59.2442,59.3639,39394.0
2024-08-06 14:55:00,59.52,59.54,58.91,58.91,71793.0,59.3739,59.3938,58.7654,58.7654,71793.0
2024-08-06 15:00:00,58.91,58.97,58.5,58.52,66912.0,58.7654,58.8252,58.3564,58.3763,66912.0
2024-08-06 15:05:00,58.53,58.61,58.34,58.43,122041.0,58.3863,58.4661,58.1968,58.2865,122041.0
2024-08-06 15:10:00,58.42,58.62,58.37,58.37,65184.0,58.2766,58.4761,58.2267,58.2267,65184.0
2024-08-06 15:15:00,58.36,58.43,58.16,58.34,85797.0,58.2167,58.2865,58.0172,58.1968,85797.0
2024-08-06 15:20:00,58.36,58.67,58.3,58.67,66216.0,58.2167,58.526,58.1569,58.526,66216.0
2024-08-06 15:25:00,58.66,58.74,58.48,58.55,84876.0,58.516,58.5958,58.3364,58.4062,84876.0
2024-08-06 15:30:00,58.61,58.82,58.5,58.79,67857.0,58.4661,58.6756,58.3564,58.6457,67857.0
2024-08-06 15:35:00,58.8,58.85,58.6,58.61,59435.0,58.6556,58.7055,58.4561,58.4661,59435.0
2024-08-06 15:40:00,58.62,58.77,58.57,58.65,76685.0,58.4761,58.6257,58.4262,58.506,76685.0
2024-08-06 15:45:00,58.65,58.84,58.49,58.53,98816.0,58.506,58.6955,58.3464,58.3863,98816.0
2024-08-06 15:50:00,58.51,58.61,58.29,58.33,251626.0,58.3663,58.4661,58.1469,58.1868,251626.0
2024-08-06 15:55:00,58.34,58.39,58.09,58.22,559351.0,58.1968,58.2466,57.9474,58.0771,559351.0
2024-08-07 09:30:00,60.35,61.23,59.99,61.21,296601.0,60.2018,61.0797,59.8427,61.0597,296601.0
2024-08-07 09:35:00,61.24,61.52,60.94,61.27,234775.0,61.0896,61.369,60.7904,61.1196,234775.0
2024-08-07 09:40:00,61.28,61.51,61.12,61.4,213423.0,61.1295,61.359,60.9699,61.2492,213423.0
2024-08-07 09:45:00,61.39,61.39,60.64,60.89,157922.0,61.2393,61.2393,60.4911,60.7405,157922.0
2024-08-07 09:50:00,60.92,61.08,60.2,60.3,144869.0,60.7704,60.93,60.0522,60.1519,144869.0
2024-08-07 09:55:00,60.35,60.35,59.82,60.17,136377.0,60.2018,60.2018,59.6731,60.0223,136377.0
2024-08-07 10:00:00,60.18,60.2,59.6,59.63,106987.0,60.0322,60.0522,59.4537,59.4836,106987.0
2024-08-07 10:05:00,59.63,59.92,59.34,59.51,93148.0,59.4836,59.7729,59.1943,59.3639,93148.0
2024-08-07 10:10:00,59.49,59.77,59.41,59.58,60066.0,59.3439,59.6233,59.2641,59.4337,60066.0
2024-08-07 10:15:00,59.59,59.93,59.11,59.18,62895.0,59.4437,59.7829,58.9649,59.0347,62895.0
2024-08-07 10:20:00,59.16,59.65,59.16,59.53,43292.0,59.0147,59.5035,59.0147,59.3838,43292.0
2024-08-07 10:25:00,59.53,59.53,59.03,59.17,31100.0,59.3838,59.3838,58.8851,59.0247,31100.0
2024-08-07 10:30:00,59.15,59.37,59.04,59.14,48896.0,59.0048,59.2242,58.895,58.9948,48896.0
2024-08-07 10:35:00,59.13,59.25,58.94,59.11,48937.0,58.9848,59.1045,58.7953,58.9649,48937.0
2024-08-07 10:40:00,59.1,59.47,58.98,59.47,37019.0,58.9549,59.324,58.8352,59.324,37019.0
2024-08-07 10:45:00,59.47,59.68,59.32,59.46,118874.0,59.324,59.5335,59.1744,59.314,118874.0
2024-08-07 10:50:00,59.43,59.67,59.33,59.56,67116.0,59.2841,59.5235,59.1843,59.4138,67116.0
2024-08-07 10:55:00,59.56,59.78,59.56,59.72,29135.0,59.4138,59.6332,59.4138,59.5734,29135.0
2024-08-07 11:00:00,59.77,60.04,59.64,59.99,54014.0,59.6233,59.8926,59.4936,59.8427,54014.0
2024-08-07 11:05:00,60.0,60.18,59.95,60.14,44204.0,59.8527,60.0322,59.8028,59.9923,44204.0
2024-08-07 11:10:00,60.13,60.23,59.9,60.0,45411.0,59.9824,60.0821,59.7529,59.8527,45411.0
2024-08-07 11:15:00,59.98,60.1,59.79,59.87,44729.0,59.8327,59.9524,59.6432,59.723,44729.0
2024-08-07 11:20:00,59.84,59.95,59.63,59.65,36426.0,59.6931,59.8028,59.4836,59.5035,36426.0
2024-08-07 11:25:00,59.65,59.71,59.55,59.68,27377.0,59.5035,59.5634,59.4038,59.5335,27377.0
2024-08-07 11:30:00,59.67,59.75,59.47,59.54,42510.0,59.5235,59.6033,59.324,59.3938,42510.0
2024-08-07 11:35:00,59.55,59.68,59.35,59.41,28736.0,59.4038,59.5335,59.2043,59.2641,28736.0
2024-08-07 11:40:00,59.35,59.35,59.05,59.07,44240.0,59.2043,59.2043,58.905,58.925,44240.0
2024-08-07 11:45:00,59.05,59.09,58.75,58.8,53457.0,58.905,58.9449,58.6058,58.6556,53457.0
2024-08-07 11:50:00,58.8,59.0,58.77,58.94,29210.0,58.6556,58.8551,58.6257,58.7953,29210.0
2024-08-07 11:55:00,58.97,58.98,58.77,58.95,98608.0,58.8252,58.8352,58.6257,58.8053,98608.0
2024-08-07 12:00:00,58.92,58.94,58.33,58.45,55042.0,58.7753,58.7953,58.1868,58.3065,55042.0
2024-08-07 12:05:00,58.44,58.63,58.41,58.53,32398.0,58.2965,58.486,58.2666,58.3863,32398.0
2024-08-07 12:10:00,58.54,58.67,58.46,58.6,41865.0,58.3963,58.526,58.3165,58.4561,41865.0
2024-08-07 12:15:00,58.59,58.65,58.43,58.49,30147.0,58.4461,58.506,58.2865,58.3464,30147.0
2024-08-07 12:20:00,58.47,58.9,58.41,58.89,54007.0,58.3264,58.7554,58.2666,58.7454,54007.0
2024-08-07 12:25:00,58.91,58.92,58.71,58.74,33077.0,58.7654,58.7753,58.5659,58.5958,33077.0
2024-08-07 12:30:00,58.74,58.79,58.57,58.72,24932.0,58.5958,58.6457,58.4262,58.5758,24932.0
2024-08-07 12:35:00,58.74,58.83,58.64,58.7,15456.0,58.5958,58.6856,58.496,58.5559,15456.0
2024-08-07 12:40:00,58.71,58.81,58.4,58.41,34918.0,58.5659,58.6656,58.2566,58.2666,34918.0
2024-08-07 12:45:00,58.44,58.57,58.18,58.23,33980.0,58.2965,58.4262,58.0372,58.087,33980.0
2024-08-07 12:50:00,58.22,58.22,57.97,58.17,48121.0,58.0771,58.0771,57.8277,58.0272,48121.0
2024-08-07 12:55:00,58.15,58.44,58.12,58.23,26948.0,58.0072,58.2965,57.9773,58.087,26948.0
2024-08-07 13:00:00,58.22,58.32,57.95,57.99,31030.0,58.0771,58.1768,57.8077,57.8476,31030.0
2024-08-07 13:05:00,57.98,58.12,57.7,57.72,62349.0,57.8376,57.9773,57.5583,57.5783,62349.0
2024-08-07 13:10:00,57.73,57.8,57.46,57.61,49874.0,57.5883,57.6581,57.3189,57.4686,49874.0
2024-08-07 13:15:00,57.61,57.62,57.34,57.53,37302.0,57.4686,57.4785,57.1992,57.3888,37302.0
2024-08-07 13:20:00,57.53,57.66,57.42,57.64,50325.0,57.3888,57.5184,57.279,57.4985,50325.0
2024-08-07 13:25:00,57.66,57.75,57.55,57.57,29105.0,57.5184,57.6082,57.4087,57.4287,29105.0
2024-08-07 13:30:00,57.54,57.65,57.44,57.57,29102.0,57.3987,57.5085,57.299,57.4287,29102.0
2024-08-07 13:35:00,57.57,57.7,57.41,57.42,68734.0,57.4287,57.5583,57.269,57.279,68734.0
2024-08-07 13:40:00,57.42,57.58,57.28,57.29,110595.0,57.279,57.4386,57.1394,57.1493,110595.0
2024-08-07 13:45:00,57.29,57.41,57.02,57.11,111557.0,57.1493,57.269,56.88,56.9698,111557.0
2024-08-07 13:50:00,57.12,57.3,56.98,57.26,51076.0,56.9798,57.1593,56.8401,57.1194,51076.0
2024-08-07 13:55:00,57.24,57.28,56.98,57.19,35097.0,57.0995,57.1394,56.8401,57.0496,35097.0
2024-08-07 14:00:00,57.16,57.24,56.91,56.97,37226.0,57.0197,57.0995,56.7703,56.8301,37226.0
2024-08-07 14:05:00,56.95,57.0,56.73,56.74,62384.0,56.8102,56.8601,56.5907,56.6007,62384.0
2024-08-07 14:10:00,56.76,56.82,56.37,56.39,55234.0,56.6206,56.6805,56.2316,56.2515,55234.0
2024-08-07 14:15:00,56.39,56.57,56.32,56.43,63521.0,56.2515,56.4311,56.1817,56.2915,63521.0
2024-08-07 14:20:00,56.46,56.87,56.46,56.87,54601.0,56.3214,56.7304,56.3214,56.7304,54601.0
2024-08-07 14:25:00,56.87,57.03,56.86,56.92,50493.0,56.7304,56.89,56.7204,56.7802,50493.0
2024-08-07 14:30:00,56.88,56.95,56.66,56.73,51643.0,56.7403,56.8102,56.5209,56.5907,51643.0
2024-08-07 14:35:00,56.71,56.97,56.71,56.93,34456.0,56.5708,56.8301,56.5708,56.7902,34456.0
2024-08-07 14:40:00,56.92,57.07,56.86,56.96,29705.0,56.7802,56.9299,56.7204,56.8201,29705.0
2024-08-07 14:45:00,56.98,57.07,56.76,56.9,31107.0,56.8401,56.9299,56.6206,56.7603,31107.0
2024-08-07 14:50:00,56.91,57.05,56.84,57.0,30281.0,56.7703,56.9099,56.7004,56.8601,30281.0
2024-08-07 14:55:00,57.02,57.17,56.92,56.99,41695.0,56.88,57.0296,56.7802,56.8501,41695.0
2024-08-07 15:00:00,56.98,57.4,56.95,57.4,54016.0,56.8401,57.2591,56.8102,57.2591,54016.0
2024-08-07 15:05:00,57.37,57.63,57.27,57.3,69413.0,57.2291,57.4885,57.1294,57.1593,69413.0
2024-08-07 15:10:00,57.29,57.37,56.96,57.02,55488.0,57.1493,57.2291,56.8201,56.88,55488.0
2024-08-07 15:15:00,57.02,57.27,57.02,57.21,44762.0,56.88,57.1294,56.88,57.0695,44762.0
2024-08-07 15:20:00,57.21,57.38,57.07,57.14,61984.0,57.0695,57.2391,56.9299,56.9997,61984.0
2024-08-07 15:25:00,57.13,57.15,56.82,56.94,63051.0,56.9897,57.0097,56.6805,56.8002,63051.0
2024-08-07 15:30:00,56.92,57.12,56.73,56.75,108306.0,56.7802,56.9798,56.5907,56.6107,108306.0
2024-08-07 15:35:00,56.76,57.01,56.74,56.9,76301.0,56.6206,56.87,56.6007,56.7603,76301.0
2024-08-07 15:40:00,56.9,56.92,56.76,56.81,66965.0,56.7603,56.7802,56.6206,56.6705,66965.0
2024-08-07 15:45:00,56.81,56.92,56.72,56.85,97239.0,56.6705,56.7802,56.5807,56.7104,97239.0
2024-08-07 15:50:00,56.86,56.9,56.11,56.16,274517.0,56.7204,56.7603,55.9722,56.0221,274517.0
2024-08-07 15:55:00,56.17,56.33,56.03,56.16,1096052.0,56.0321,56.1917,55.8924,56.0221,1096052.0
2024-08-08 09:30:00,58.1,58.73,57.59,57.99,192797.0,57.9574,58.5858,57.4486,57.8476,192797.0
2024-08-08 09:35:00,57.93,58.35,57.81,57.89,122532.0,57.7878,58.2067,57.6681,57.7479,122532.0
2024-08-08 09:40:00,57.92,58.11,57.57,57.58,61695.0,57.7778,57.9673,57.4287,57.4386,61695.0
2024-08-08 09:45:00,57.61,57.8,57.3,57.54,127130.0,57.4686,57.6581,57.1593,57.3987,127130.0
2024-08-08 09:50:00,57.52,57.95,57.3,57.9,59402.0,57.3788,57.8077,57.1593,57.7578,59402.0
2024-08-08 09:55:00,57.92,57.95,57.42,57.64,55166.0,57.7778,57.8077,57.279,57.4985,55166.0
2024-08-08 10:00:00,57.66,58.19,57.61,58.18,155053.0,57.5184,58.0471,57.4686,58.0372,155053.0
2024-08-08 10:05:00,58.2,58.3,57.93,58.27,56363.0,58.0571,58.1569,57.7878,58.1269,56363.0
2024-08-08 10:10:00,58.28,58.32,57.99,58.25,69040.0,58.1369,58.1768,57.8476,58.107,69040.0
2024-08-08 10:15:00,58.25,58.7,58.25,58.59,74874.0,58.107,58.5559,58.107,58.4461,74874.0
2024-08-08 10:20:00,58.6,58.71,58.48,58.68,47553.0,58.4561,58.5659,58.3364,58.5359,47553.0
2024-08-08 10:25:00,58.68,59.21,58.65,59.18,70546.0,58.5359,59.0646,58.506,59.0347,70546.0
2024-08-08 10:30:00,59.18,59.25,58.91,59.12,62879.0,59.0347,59.1045,58.7654,58.9748,62879.0
2024-08-08 10:35:00,59.14,59.45,59.05,59.35,75780.0,58.9948,59.304,58.905,59.2043,75780.0
2024-08-08 10:40:00,59.36,59.46,59.02,59.02,74195.0,59.2143,59.314,58.8751,58.8751,74195.0
2024-08-08 10:45:00,59.04,59.54,59.04,59.54,71385.0,58.895,59.3938,58.895,59.3938,71385.0
2024-08-08 10:50:00,59.55,59.62,59.23,59.4,90716.0,59.4038,59.4736,59.0846,59.2542,90716.0
2024-08-08 10:55:00,59.4,59.56,59.32,59.56,37979.0,59.2542,59.4138,59.1744,59.4138,37979.0
2024-08-08 11:00:00,59.55,59.57,59.2,59.23,57415.0,59.4038,59.4237,59.0547,59.0846,57415.0
2024-08-08 11:05:00,59.21,59.38,59.11,59.15,58767.0,59.0646,59.2342,58.9649,59.0048,58767.0
2024-08-08 11:10:00,59.14,59.17,58.74,59.05,69674.0,58.9948,59.0247,58.5958,58.905,69674.0
2024-08-08 11:15:00,59.05,59.17,58.98,59.04,75514.0,58.905,59.0247,58.8352,58.895,75514.0
2024-08-08 11:20:00,59.05,59.46,59.04,59.46,47561.0,58.905,59.314,58.895,59.314,47561.0
2024-08-08 11:25:00,59.46,59.57,59.42,59.47,92167.0,59.314,59.4237,59.2741,59.324,92167.0
2024-08-08 11:30:00,59.48,59.83,59.48,59.83,113797.0,59.334,59.6831,59.334,59.6831,113797.0
2024-08-08 11:35:00,59.84,59.95,59.67,59.7,94528.0,59.6931,59.8028,59.5235,59.5534,94528.0
2024-08-08 11:40:00,59.72,59.98,59.59,59.97,77260.0,59.5734,59.8327,59.4437,59.8228,77260.0
2024-08-08 11:45:00,59.97,60.0,59.66,59.7,83403.0,59.8228,59.8527,59.5135,59.5534,83403.0
2024-08-08 11:50:00,59.72,59.93,59.72,59.89,54536.0,59.5734,59.7829,59.5734,59.743,54536.0
2024-08-08 11:55:00,59.88,59.9,59.7,59.7,52161.0,59.733,59.7529,59.5534,59.5534,52161.0
2024-08-08 12:00:00,59.68,59.93,59.64,59.89,43142.0,59.5335,59.7829,59.4936,59.743,43142.0
2024-08-08 12:05:00,59.87,60.01,59.74,59.84,43602.0,59.723,59.8627,59.5933,59.6931,43602.0
2024-08-08 12:10:00,59.8,59.86,59.7,59.83,30805.0,59.6532,59.713,59.5534,59.6831,30805.0
2024-08-08 12:15:00,59.8,59.83,59.49,59.52,35784.0,59.6532,59.6831,59.3439,59.3739,35784.0
2024-08-08 12:20:00,59.52,59.85,59.51,59.85,26218.0,59.3739,59.7031,59.3639,59.7031,26218.0
2024-08-08 12:25:00,59.83,59.95,59.75,59.82,49960.0,59.6831,59.8028,59.6033,59.6731,49960.0
2024-08-08 12:30:00,59.83,59.83,59.43,59.48,44169.0,59.6831,59.6831,59.2841,59.334,44169.0
2024-08-08 12:35:00,59.45,59.51,59.3,59.35,55802.0,59.304,59.3639,59.1544,59.2043,55802.0
2024-08-08 12:40:00,59.34,59.44,59.26,59.38,40681.0,59.1943,59.2941,59.1145,59.2342,40681.0
2024-08-08 12:45:00,59.37,59.61,59.32,59.6,51681.0,59.2242,59.4636,59.1744,59.4537,51681.0
2024-08-08 12:50:00,59.62,59.69,59.5,59.66,27290.0,59.4736,59.5434,59.3539,59.5135,27290.0
2024-08-08 12:55:00,59.66,59.73,59.38,59.5,53282.0,59.5135,59.5833,59.2342,59.3539,53282.0
2024-08-08 13:00:00,59.53,59.59,59.15,59.28,39641.0,59.3838,59.4437,59.0048,59.1345,39641.0
2024-08-08 13:05:00,59.3,59.45,59.18,59.45,48651.0,59.1544,59.304,59.0347,59.304,48651.0
2024-08-08 13:10:00,59.44,59.74,59.43,59.73,30610.0,59.2941,59.5933,59.2841,59.5833,30610.0
2024-08-08 13:15:00,59.73,59.92,59.68,59.92,26958.0,59.5833,59.7729,59.5335,59.7729,26958.0
2024-08-08 13:20:00,59.93,60.03,59.9,60.0,33977.0,59.7829,59.8826,59.7529,59.8527,33977.0
2024-08-08 13:25:00,60.01,60.39,59.95,60.37,53298.0,59.8627,60.2417,59.8028,60.2218,53298.0
2024-08-08 13:30:00,60.39,60.48,60.27,60.47,48238.0,60.2417,60.3315,60.122,60.3215,48238.0
2024-08-08 13:35:00,60.47,60.49,60.17,60.39,78116.0,60.3215,60.3415,60.0223,60.2417,78116.0
2024-08-08 13:40:00,60.39,60.47,60.23,60.28,52649.0,60.2417,60.3215,60.0821,60.132,52649.0
2024-08-08 13:45:00,60.29,60.6,60.26,60.6,72100.0,60.142,60.4512,60.112,60.4512,72100.0
2024-08-08 13:50:00,60.62,60.78,60.59,60.64,55261.0,60.4712,60.6308,60.4412,60.4911,55261.0
2024-08-08 13:55:00,60.63,60.65,60.42,60.55,54432.0,60.4811,60.5011,60.2717,60.4013,54432.0
2024-08-08 14:00:00,60.55,60.9,60.51,60.88,69948.0,60.4013,60.7505,60.3614,60.7305,69948.0
2024-08-08 14:05:00,60.86,60.93,60.72,60.72,93043.0,60.7106,60.7804,60.5709,60.5709,93043.0
2024-08-08 14:10:00,60.72,60.78,60.61,60.71,55334.0,60.5709,60.6308,60.4612,60.5609,55334.0
2024-08-08 14:15:00,60.71,60.76,60.52,60.54,62463.0,60.5609,60.6108,60.3714,60.3914,62463.0
2024-08-08 14:20:00,60.52,60.73,60.46,60.69,55539.0,60.3714,60.5809,60.3116,60.541,55539.0
2024-08-08 14:25:00,60.68,60.7,60.3,60.35,50370.0,60.531,60.551,60.1519,60.2018,50370.0
2024-08-08 14:30:00,60.34,60.56,60.32,60.48,52001.0,60.1919,60.4113,60.1719,60.3315,52001.0
2024-08-08 14:35:00,60.47,60.48,60.27,60.28,44469.0,60.3215,60.3315,60.122,60.132,44469.0
2024-08-08 14:40:00,60.29,60.3,60.11,60.19,57032.0,60.142,60.1519,59.9624,60.0422,57032.0
2024-08-08 14:45:00,60.19,60.35,60.15,60.28,51889.0,60.0422,60.2018,60.0023,60.132,51889.0
2024-08-08 14:50:00,60.27,60.41,60.16,60.39,56266.0,60.122,60.2617,60.0123,60.2417,56266.0
2024-08-08 14:55:00,60.38,60.5,60.35,60.37,45995.0,60.2318,60.3515,60.2018,60.2218,45995.0
2024-08-08 15:00:00,60.36,60.36,59.98,60.01,70254.0,60.2118,60.2118,59.8327,59.8627,70254.0
2024-08-08 15:05:00,60.01,60.37,59.98,60.33,76989.0,59.8627,60.2218,59.8327,60.1819,76989.0
2024-08-08 15:10:00,60.32,60.57,60.31,60.45,63071.0,60.1719,60.4213,60.1619,60.3016,63071.0
2024-08-08 15:15:00,60.43,60.52,60.35,60.51,68136.0,60.2816,60.3714,60.2018,60.3614,68136.0
2024-08-08 15:20:00,60.52,60.75,60.47,60.75,94405.0,60.3714,60.6008,60.3215,60.6008,94405.0
2024-08-08 15:25:00,60.76,60.79,60.39,60.39,89526.0,60.6108,60.6407,60.2417,60.2417,89526.0
2024-08-08 15:30:00,60.38,60.57,60.33,60.5,84693.0,60.2318,60.4213,60.1819,60.3515,84693.0
2024-08-08 15:35:00,60.5,60.55,60.22,60.42,81717.0,60.3515,60.4013,60.0721,60.2717,81717.0
2024-08-08 15:40:00,60.43,60.98,60.43,60.96,103399.0,60.2816,60.8303,60.2816,60.8103,103399.0
2024-08-08 15:45:00,60.96,61.04,60.78,61.03,159252.0,60.8103,60.8901,60.6308,60.8802,159252.0
2024-08-08 15:50:00,61.01,61.18,60.75,60.83,298916.0,60.8602,61.0298,60.6008,60.6806,298916.0
2024-08-08 15:55:00,60.83,61.23,60.76,61.23,1166957.0,60.6806,61.0797,60.6108,61.0797,1166957.0
2024-08-09 09:30:00,60.64,61.36,60.42,61.04,146456.0,60.4911,61.2093,60.2717,60.8901,146456.0
2024-08-09 09:35:00,61.05,61.06,60.57,60.93,57374.0,60.9001,60.9101,60.4213,60.7804,57374.0
2024-08-09 09:40:00,60.92,60.94,60.44,60.45,64905.0,60.7704,60.7904,60.2916,60.3016,64905.0
2024-08-09 09:45:00,60.45,60.75,60.23,60.39,116732.0,60.3016,60.6008,60.0821,60.2417,116732.0
2024-08-09 09:50:00,60.44,60.67,60.42,60.54,49740.0,60.2916,60.521,60.2717,60.3914,49740.0
2024-08-09 09:55:00,60.57,60.68,59.98,60.06,112797.0,60.4213,60.531,59.8327,59.9125,112797.0
2024-08-09 10:00:00,60.04,60.47,59.82,60.43,79577.0,59.8926,60.3215,59.6731,60.2816,79577.0
2024-08-09 10:05:00,60.45,60.55,60.1,60.12,38406.0,60.3016,60.4013,59.9524,59.9724,38406.0
2024-08-09 10:10:00,60.14,60.86,60.14,60.74,69074.0,59.9923,60.7106,59.9923,60.5909,69074.0
2024-08-09 10:15:00,60.75,60.78,60.51,60.64,85098.0,60.6008,60.6308,60.3614,60.4911,85098.0
2024-08-09 10:20:00,60.64,60.92,60.48,60.58,55255.0,60.4911,60.7704,60.3315,60.4313,55255.0
2024-08-09 10:25:00,60.61,60.71,60.52,60.58,28954.0,60.4612,60.5609,60.3714,60.4313,28954.0
2024-08-09 10:30:00,60.58,60.62,60.36,60.44,40808.0,60.4313,60.4712,60.2118,60.2916,40808.0
2024-08-09 10:35:00,60.45,60.54,60.33,60.39,43207.0,60.3016,60.3914,60.1819,60.2417,43207.0
2024-08-09 10:40:00,60.45,60.63,60.18,60.22,57958.0,60.3016,60.4811,60.0322,60.0721,57958.0
2024-08-09 10:45:00,60.23,60.7,60.23,60.64,20100.0,60.0821,60.551,60.0821,60.4911,20100.0
2024-08-09 10:50:00,60.65,60.9,60.6,60.74,15338.0,60.5011,60.7505,60.4512,60.5909,15338.0
2024-08-09 10:55:00,60.75,60.83,60.53,60.58,17476.0,60.6008,60.6806,60.3814,60.4313,17476.0
2024-08-09 11:00:00,60.63,60.82,60.56,60.8,49722.0,60.4811,60.6707,60.4113,60.6507,49722.0
2024-08-09 11:05:00,60.8,60.91,60.72,60.74,35035.0,60.6507,60.7605,60.5709,60.5909,35035.0
2024-08-09 11:10:00,60.77,60.77,60.53,60.6,28649.0,60.6208,60.6208,60.3814,60.4512,28649.0
2024-08-09 11:15:00,60.61,60.74,60.58,60.68,13483.0,60.4612,60.5909,60.4313,60.531,13483.0
2024-08-09 11:20:00,60.7,60.7,60.43,60.44,15573.0,60.551,60.551,60.2816,60.2916,15573.0
2024-08-09 11:25:00,60.45,60.5,60.12,60.12,32411.0,60.3016,60.3515,59.9724,59.9724,32411.0
2024-08-09 11:30:00,60.11,60.31,60.1,60.31,41129.0,59.9624,60.1619,59.9524,60.1619,41129.0
2024-08-09 11:35:00,60.29,60.33,59.91,60.07,34063.0,60.142,60.1819,59.7629,59.9225,34063.0
2024-08-09 11:40:00,60.08,60.16,59.96,60.0,51378.0,59.9325,60.0123,59.8128,59.8527,51378.0
2024-08-09 11:45:00,60.02,60.17,59.95,60.13,42131.0,59.8726,60.0223,59.8028,59.9824,42131.0
2024-08-09 11:50:00,60.13,60.2,60.06,60.15,28434.0,59.9824,60.0522,59.9125,60.0023,28434.0
2024-08-09 11:55:00,60.12,60.12,59.79,59.85,42290.0,59.9724,59.9724,59.6432,59.7031,42290.0
2024-08-09 12:00:00,59.86,60.03,59.86,59.91,43436.0,59.713,59.8826,59.713,59.7629,43436.0
2024-08-09 12:05:00,59.91,60.0,59.82,59.88,41992.0,59.7629,59.8527,59.6731,59.733,41992.0
2024-08-09 12:10:00,59.87,59.88,59.77,59.82,29574.0,59.723,59.733,59.6233,59.6731,29574.0
2024-08-09 12:15:00,59.81,59.92,59.73,59.92,32420.0,59.6632,59.7729,59.5833,59.7729,32420.0
2024-08-09 12:20:00,59.92,60.0,59.83,59.86,37232.0,59.7729,59.8527,59.6831,59.713,37232.0
2024-08-09 12:25:00,59.87,60.05,59.87,60.05,19141.0,59.723,59.9026,59.723,59.9026,19141.0
2024-08-09 12:30:00,60.02,60.28,60.0,60.2,23252.0,59.8726,60.132,59.8527,60.0522,23252.0
2024-08-09 12:35:00,60.21,60.45,60.21,60.44,37786.0,60.0622,60.3016,60.0622,60.2916,37786.0
2024-08-09 12:40:00,60.44,60.45,60.3,60.35,28569.0,60.2916,60.3016,60.1519,60.2018,28569.0
2024-08-09 12:45:00,60.35,60.48,60.32,60.48,21347.0,60.2018,60.3315,60.1719,60.3315,21347.0
2024-08-09 12:50:00,60.49,60.64,60.42,60.44,21201.0,60.3415,60.4911,60.2717,60.2916,21201.0
2024-08-09 12:55:00,60.45,60.57,60.43,60.57,22602.0,60.3016,60.4213,60.2816,60.4213,22602.0
2024-08-09 13:00:00,60.57,60.62,60.5,60.6,19766.0,60.4213,60.4712,60.3515,60.4512,19766.0
2024-08-09 13:05:00,60.6,60.66,60.49,60.66,19247.0,60.4512,60.5111,60.3415,60.5111,19247.0
2024-08-09 13:10:00,60.66,60.91,60.61,60.91,46391.0,60.5111,60.7605,60.4612,60.7605,46391.0
2024-08-09 13:15:00,60.89,61.02,60.89,60.99,25226.0,60.7405,60.8702,60.7405,60.8403,25226.0
2024-08-09 13:20:00,61.0,61.02,60.78,60.8,27848.0,60.8502,60.8702,60.6308,60.6507,27848.0
2024-08-09 13:25:00,60.83,61.14,60.83,61.14,28950.0,60.6806,60.9899,60.6806,60.9899,28950.0
2024-08-09 13:30:00,61.15,61.28,61.09,61.23,46045.0,60.9999,61.1295,60.94,61.0797,46045.0
2024-08-09 13:35:00,61.24,61.29,61.08,61.23,56129.0,61.0896,61.1395,60.93,61.0797,56129.0
2024-08-09 13:40:00,61.23,61.32,61.01,61.13,37426.0,61.0797,61.1694,60.8602,60.9799,37426.0
2024-08-09 13:45:00,61.14,61.23,60.96,61.01,33194.0,60.9899,61.0797,60.8103,60.8602,33194.0
2024-08-09 13:50:00,61.02,61.07,60.77,60.82,57259.0,60.8702,60.9201,60.6208,60.6707,57259.0
2024-08-09 13:55:00,60.83,60.93,60.77,60.84,31505.0,60.6806,60.7804,60.6208,60.6906,31505.0
2024-08-09 14:00:00,60.85,60.98,60.78,60.88,32369.0,60.7006,60.8303,60.6308,60.7305,32369.0
2024-08-09 14:05:00,60.87,61.03,60.87,61.02,38203.0,60.7205,60.8802,60.7205,60.8702,38203.0
2024-08-09 14:10:00,61.0,61.01,60.74,60.88,25997.0,60.8502,60.8602,60.5909,60.7305,25997.0
2024-08-09 14:15:00,60.89,60.97,60.81,60.94,16694.0,60.7405,60.8203,60.6607,60.7904,16694.0
2024-08-09 14:20:00,60.92,60.97,60.81,60.81,15520.0,60.7704,60.8203,60.6607,60.6607,15520.0
2024-08-09 14:25:00,60.83,61.01,60.8,61.01,25665.0,60.6806,60.8602,60.6507,60.8602,25665.0
2024-08-09 14:30:00,60.98,61.02,60.83,60.86,28667.0,60.8303,60.8702,60.6806,60.7106,28667.0
2024-08-09 14:35:00,60.87,60.96,60.8,60.94,19421.0,60.7205,60.8103,60.6507,60.7904,19421.0
2024-08-09 14:40:00,60.94,61.03,60.84,60.86,25670.0,60.7904,60.8802,60.6906,60.7106,25670.0
2024-08-09 14:45:00,60.87,60.97,60.85,60.93,17914.0,60.7205,60.8203,60.7006,60.7804,17914.0
2024-08-09 14:50:00,60.93,60.95,60.77,60.79,22774.0,60.7804,60.8004,60.6208,60.6407,22774.0
2024-08-09 14:55:00,60.8,60.89,60.72,60.89,24046.0,60.6507,60.7405,60.5709,60.7405,24046.0
2024-08-09 15:00:00,60.88,60.9,60.64,60.74,40134.0,60.7305,60.7505,60.4911,60.5909,40134.0
2024-08-09 15:05:00,60.73,60.9,60.73,60.81,26216.0,60.5809,60.7505,60.5809,60.6607,26216.0
2024-08-09 15:10:00,60.82,60.94,60.81,60.86,26340.0,60.6707,60.7904,60.6607,60.7106,26340.0
2024-08-09 15:15:00,60.86,60.97,60.84,60.97,34969.0,60.7106,60.8203,60.6906,60.8203,34969.0
2024-08-09 15:20:00,60.97,60.99,60.71,60.86,43320.0,60.8203,60.8403,60.5609,60.7106,43320.0
2024-08-09 15:25:00,60.85,60.93,60.83,60.85,30765.0,60.7006,60.7804,60.6806,60.7006,30765.0
2024-08-09 15:30:00,60.85,60.86,60.62,60.72,63434.0,60.7006,60.7106,60.4712,60.5709,63434.0
2024-08-09 15:35:00,60.72,60.86,60.68,60.71,61882.0,60.5709,60.7106,60.531,60.5609,61882.0
2024-08-09 15:40:00,60.72,60.84,60.66,60.7,59199.0,60.5709,60.6906,60.5111,60.551,59199.0
2024-08-09 15:45:00,60.7,60.79,60.69,60.75,38258.0,60.551,60.6407,60.541,60.6008,38258.0
2024-08-09 15:50:00,60.74,60.8,60.3,60.37,152733.0,60.5909,60.6507,60.1519,60.2218,152733.0
2024-08-09 15:55:00,60.38,60.61,60.36,60.58,399261.0,60.2318,60.4612,60.2118,60.4313,399261.0
2024-08-12 09:30:00,60.94,61.02,60.37,60.75,118895.0,60.7904,60.8702,60.2218,60.6008,118895.0
2024-08-12 09:35:00,60.73,61.04,60.62,60.94,97462.0,60.5809,60.8901,60.4712,60.7904,97462.0
2024-08-12 09:40:00,60.98,60.98,60.19,60.23,61291.0,60.8303,60.8303,60.0422,60.0821,61291.0
2024-08-12 09:45:00,60.25,60.58,60.05,60.09,120946.0,60.1021,60.4313,59.9026,59.9425,120946.0
2024-08-12 09:50:00,60.2,60.49,60.19,60.41,36438.0,60.0522,60.3415,60.0422,60.2617,36438.0
2024-08-12 09:55:00,60.44,60.51,59.96,60.14,92579.0,60.2916,60.3614,59.8128,59.9923,92579.0
2024-08-12 10:00:00,60.14,60.6,60.09,60.58,61944.0,59.9923,60.4512,59.9425,60.4313,61944.0
2024-08-12 10:05:00,60.58,60.92,60.52,60.92,42606.0,60.4313,60.7704,60.3714,60.7704,42606.0
2024-08-12 10:10:00,60.9,61.17,60.76,61.17,37041.0,60.7505,61.0198,60.6108,61.0198,37041.0
2024-08-12 10:15:00,61.16,61.36,61.02,61.24,33655.0,61.0098,61.2093,60.8702,61.0896,33655.0
2024-08-12 10:20:00,61.23,61.5,61.12,61.4,20511.0,61.0797,61.349,60.9699,61.2492,20511.0
2024-08-12 10:25:00,61.37,61.52,61.24,61.26,48034.0,61.2193,61.369,61.0896,61.1096,48034.0
2024-08-12 10:30:00,61.3,61.42,61.23,61.24,20835.0,61.1495,61.2692,61.0797,61.0896,20835.0
2024-08-12 10:35:00,61.24,61.4,61.12,61.22,34696.0,61.0896,61.2492,60.9699,61.0697,34696.0
2024-08-12 10:40:00,61.22,61.41,61.08,61.09,37724.0,61.0697,61.2592,60.93,60.94,37724.0
2024-08-12 10:45:00,61.08,61.4,61.06,61.37,34510.0,60.93,61.2492,60.9101,61.2193,34510.0
2024-08-12 10:50:00,61.36,61.42,61.18,61.23,30091.0,61.2093,61.2692,61.0298,61.0797,30091.0
2024-08-12 10:55:00,61.23,61.28,61.11,61.14,13121.0,61.0797,61.1295,60.96,60.9899,13121.0
2024-08-12 11:00:00,61.13,61.3,61.01,61.24,21817.0,60.9799,61.1495,60.8602,61.0896,21817.0
2024-08-12 11:05:00,61.21,61.21,61.06,61.21,32858.0,61.0597,61.0597,60.9101,61.0597,32858.0
2024-08-12 11:10:00,61.21,61.42,61.15,61.37,30447.0,61.0597,61.2692,60.9999,61.2193,30447.0
2024-08-12 11:15:00,61.37,61.62,61.31,61.55,45464.0,61.2193,61.4687,61.1595,61.3989,45464.0
2024-08-12 11:20:00,61.56,61.6,60.68,60.68,129850.0,61.4089,61.4488,60.531,60.531,129850.0
2024-08-12 11:25:00,60.66,61.07,60.58,61.02,46056.0,60.5111,60.9201,60.4313,60.8702,46056.0
2024-08-12 11:30:00,61.02,61.02,60.62,60.8,21941.0,60.8702,60.8702,60.4712,60.6507,21941.0
2024-08-12 11:35:00,60.83,60.9,60.78,60.79,19854.0,60.6806,60.7505,60.6308,60.6407,19854.0
2024-08-12 11:40:00,60.81,60.92,60.69,60.77,24147.0,60.6607,60.7704,60.541,60.6208,24147.0
2024-08-12 11:45:00,60.79,60.82,60.57,60.72,33356.0,60.6407,60.6707,60.4213,60.5709,33356.0
2024-08-12 11:50:00,60.72,60.99,60.72,60.94,18201.0,60.5709,60.8403,60.5709,60.7904,18201.0
2024-08-12 11:55:00,60.93,61.09,60.84,61.05,20014.0,60.7804,60.94,60.6906,60.9001,20014.0
2024-08-12 12:00:00,61.05,61.17,60.9,60.97,60038.0,60.9001,61.0198,60.7505,60.8203,60038.0
2024-08-12 12:05:00,61.01,61.01,60.77,60.9,28108.0,60.8602,60.8602,60.6208,60.7505,28108.0
2024-08-12 12:10:00,60.9,60.91,60.69,60.7,34940.0,60.7505,60.7605,60.541,60.551,34940.0
2024-08-12 12:15:00,60.7,60.75,60.55,60.66,23714.0,60.551,60.6008,60.4013,60.5111,23714.0
2024-08-12 12:20:00,60.66,60.7,60.55,60.62,19159.0,60.5111,60.551,60.4013,60.4712,19159.0
2024-08-12 12:25:00,60.6,60.69,60.59,60.63,25476.0,60.4512,60.541,60.4412,60.4811,25476.0
2024-08-12 12:30:00,60.61,60.66,60.5,60.53,40055.0,60.4612,60.5111,60.3515,60.3814,40055.0
2024-08-12 12:35:00,60.52,60.58,60.42,60.56,31222.0,60.3714,60.4313,60.2717,60.4113,31222.0
2024-08-12 12:40:00,60.58,60.62,60.37,60.43,33727.0,60.4313,60.4712,60.2218,60.2816,33727.0
2024-08-12 12:45:00,60.43,60.54,60.43,60.48,16227.0,60.2816,60.3914,60.2816,60.3315,16227.0
2024-08-12 12:50:00,60.48,60.48,60.35,60.39,17126.0,60.3315,60.3315,60.2018,60.2417,17126.0
2024-08-12 12:55:00,60.39,60.42,60.03,60.03,26022.0,60.2417,60.2717,59.8826,59.8826,26022.0
2024-08-12 13:00:00,60.01,60.19,59.98,60.15,23291.0,59.8627,60.0422,59.8327,60.0023,23291.0
2024-08-12 13:05:00,60.12,60.23,60.08,60.18,22639.0,59.9724,60.0821,59.9325,60.0322,22639.0
2024-08-12 13:10:00,60.15,60.23,60.1,60.17,14891.0,60.0023,60.0821,59.9524,60.0223,14891.0
2024-08-12 13:15:00,60.16,60.35,60.16,60.35,18016.0,60.0123,60.2018,60.0123,60.2018,18016.0
2024-08-12 13:20:00,60.34,60.48,60.33,60.46,14199.0,60.1919,60.3315,60.1819,60.3116,14199.0
2024-08-12 13:25:00,60.41,60.43,60.23,60.37,18427.0,60.2617,60.2816,60.0821,60.2218,18427.0
2024-08-12 13:30:00,60.37,60.44,60.33,60.39,16227.0,60.2218,60.2916,60.1819,60.2417,16227.0
2024-08-12 13:35:00,60.4,60.4,60.26,60.33,21925.0,60.2517,60.2517,60.112,60.1819,21925.0
2024-08-12 13:40:00,60.32,60.34,60.14,60.23,17258.0,60.1719,60.1919,59.9923,60.0821,17258.0
2024-08-12 13:45:00,60.21,60.26,60.16,60.17,13838.0,60.0622,60.112,60.0123,60.0223,13838.0
2024-08-12 13:50:00,60.16,60.17,60.04,60.13,19094.0,60.0123,60.0223,59.8926,59.9824,19094.0
2024-08-12 13:55:00,60.13,60.3,60.13,60.29,22645.0,59.9824,60.1519,59.9824,60.142,22645.0
2024-08-12 14:00:00,60.28,60.37,60.22,60.36,25015.0,60.132,60.2218,60.0721,60.2118,25015.0
2024-08-12 14:05:00,60.36,60.36,60.16,60.26,29346.0,60.2118,60.2118,60.0123,60.112,29346.0
2024-08-12 14:10:00,60.27,60.36,60.21,60.32,17715.0,60.122,60.2118,60.0622,60.1719,17715.0
2024-08-12 14:15:00,60.32,60.32,60.22,60.23,21296.0,60.1719,60.1719,60.0721,60.0821,21296.0
2024-08-12 14:20:00,60.21,60.33,60.2,60.22,23689.0,60.0622,60.1819,60.0522,60.0721,23689.0
2024-08-12 14:25:00,60.2,60.27,60.2,60.23,24533.0,60.0522,60.122,60.0522,60.0821,24533.0
2024-08-12 14:30:00,60.23,60.24,60.07,60.24,36633.0,60.0821,60.0921,59.9225,60.0921,36633.0
2024-08-12 14:35:00,60.24,60.37,60.23,60.36,15633.0,60.0921,60.2218,60.0821,60.2118,15633.0
2024-08-12 14:40:00,60.35,60.35,60.24,60.29,11769.0,60.2018,60.2018,60.0921,60.142,11769.0
2024-08-12 14:45:00,60.29,60.3,60.19,60.22,15092.0,60.142,60.1519,60.0422,60.0721,15092.0
2024-08-12 14:50:00,60.23,60.32,60.2,60.3,25363.0,60.0821,60.1719,60.0522,60.1519,25363.0
2024-08-12 14:55:00,60.32,60.36,60.27,60.34,17972.0,60.1719,60.2118,60.122,60.1919,17972.0
2024-08-12 15:00:00,60.32,60.34,60.2,60.2,16756.0,60.1719,60.1919,60.0522,60.0522,16756.0
2024-08-12 15:05:00,60.2,60.21,60.13,60.2,21830.0,60.0522,60.0622,59.9824,60.0522,21830.0
2024-08-12 15:10:00,60.22,60.33,60.14,60.21,23581.0,60.0721,60.1819,59.9923,60.0622,23581.0
2024-08-12 15:15:00,60.2,60.35,60.15,60.31,27496.0,60.0522,60.2018,60.0023,60.1619,27496.0
2024-08-12 15:20:00,60.32,60.37,60.27,60.35,32460.0,60.1719,60.2218,60.122,60.2018,32460.0
2024-08-12 15:25:00,60.35,60.43,60.31,60.33,33578.0,60.2018,60.2816,60.1619,60.1819,33578.0
2024-08-12 15:30:00,60.35,60.43,60.34,60.38,31548.0,60.2018,60.2816,60.1919,60.2318,31548.0
2024-08-12 15:35:00,60.37,60.41,60.29,60.36,35838.0,60.2218,60.2617,60.142,60.2118,35838.0
2024-08-12 15:40:00,60.36,60.51,60.32,60.47,66820.0,60.2118,60.3614,60.1719,60.3215,66820.0
2024-08-12 15:45:00,60.48,60.52,60.44,60.48,62428.0,60.3315,60.3714,60.2916,60.3315,62428.0
2024-08-12 15:50:00,60.47,60.67,60.37,60.62,201305.0,60.3215,60.521,60.2218,60.4712,201305.0
2024-08-12 15:55:00,60.61,60.61,60.37,60.55,565106.0,60.4612,60.4612,60.2218,60.4013,565106.0
2024-08-13 09:30:00,62.04,62.04,61.2,61.27,175858.0,61.8877,61.8877,61.0497,61.1196,175858.0
2024-08-13 09:35:00,61.23,61.26,60.74,60.88,174121.0,61.0797,61.1096,60.5909,60.7305,174121.0
2024-08-13 09:40:00,60.86,61.3,60.84,61.24,31303.0,60.7106,61.1495,60.6906,61.0896,31303.0
2024-08-13 09:45:00,61.25,61.5,61.15,61.48,46228.0,61.0996,61.349,60.9999,61.3291,46228.0
2024-08-13 09:50:00,61.5,61.79,61.43,61.68,51859.0,61.349,61.6383,61.2792,61.5286,51859.0
2024-08-13 09:55:00,61.73,61.82,61.49,61.67,59237.0,61.5784,61.6682,61.339,61.5186,59237.0
2024-08-13 10:00:00,61.65,61.96,61.64,61.93,35263.0,61.4986,61.8079,61.4887,61.7779,35263.0
2024-08-13 10:05:00,61.93,62.07,61.76,61.83,51084.0,61.7779,61.9176,61.6084,61.6782,51084.0
2024-08-13 10:10:00,61.84,62.16,61.82,62.04,137282.0,61.6882,62.0074,61.6682,61.8877,137282.0
2024-08-13 10:15:00,62.04,62.13,61.92,62.11,47183.0,61.8877,61.9775,61.768,61.9575,47183.0
2024-08-13 10:20:00,62.1,62.28,62.1,62.28,179604.0,61.9475,62.1271,61.9475,62.1271,179604.0
2024-08-13 10:25:00,62.29,62.48,62.29,62.45,88227.0,62.1371,62.3266,62.1371,62.2967,88227.0
2024-08-13 10:30:00,62.46,62.46,62.15,62.22,75026.0,62.3066,62.3066,61.9974,62.0672,75026.0
2024-08-13 10:35:00,62.24,62.35,62.14,62.2,57713.0,62.0872,62.1969,61.9874,62.0473,57713.0
2024-08-13 10:40:00,62.21,62.44,62.16,62.44,48854.0,62.0573,62.2867,62.0074,62.2867,48854.0
2024-08-13 10:45:00,62.44,62.77,62.41,62.68,76809.0,62.2867,62.6159,62.2568,62.5261,76809.0
2024-08-13 10:50:00,62.69,62.7,62.49,62.58,71081.0,62.5361,62.5461,62.3366,62.4264,71081.0
2024-08-13 10:55:00,62.58,62.62,62.5,62.55,59395.0,62.4264,62.4663,62.3465,62.3964,59395.0
2024-08-13 11:00:00,62.56,62.61,62.44,62.57,52454.0,62.4064,62.4563,62.2867,62.4164,52454.0
2024-08-13 11:05:00,62.57,62.7,62.5,62.51,77329.0,62.4164,62.5461,62.3465,62.3565,77329.0
2024-08-13 11:10:00,62.52,62.62,62.47,62.51,42426.0,62.3665,62.4663,62.3166,62.3565,42426.0
2024-08-13 11:15:00,62.51,62.61,62.37,62.4,53683.0,62.3565,62.4563,62.2169,62.2468,53683.0
2024-08-13 11:20:00,62.41,62.59,62.36,62.53,80508.0,62.2568,62.4363,62.2069,62.3765,80508.0
2024-08-13 11:25:00,62.51,62.89,62.49,62.83,102641.0,62.3565,62.7356,62.3366,62.6757,102641.0
2024-08-13 11:30:00,62.82,62.91,62.76,62.88,44100.0,62.6658,62.7555,62.6059,62.7256,44100.0
2024-08-13 11:35:00,62.88,63.02,62.84,63.0,83522.0,62.7256,62.8653,62.6857,62.8453,83522.0
2024-08-13 11:40:00,63.01,63.14,62.86,62.89,134926.0,62.8553,62.985,62.7057,62.7356,134926.0
2024-08-13 11:45:00,62.91,62.93,62.77,62.8,47456.0,62.7555,62.7755,62.6159,62.6458,47456.0
2024-08-13 11:50:00,62.8,62.92,62.79,62.86,69003.0,62.6458,62.7655,62.6358,62.7057,69003.0
2024-08-13 11:55:00,62.85,63.22,62.85,63.16,80271.0,62.6957,63.0648,62.6957,63.0049,80271.0
2024-08-13 12:00:00,63.15,63.29,62.98,63.29,33204.0,62.995,63.1346,62.8254,63.1346,33204.0
2024-08-13 12:05:00,63.29,63.32,63.12,63.28,46664.0,63.1346,63.1645,62.965,63.1246,46664.0
2024-08-13 12:10:00,63.28,63.45,63.23,63.35,60530.0,63.1246,63.2942,63.0748,63.1945,60530.0
2024-08-13 12:15:00,63.36,63.45,63.3,63.43,50126.0,63.2044,63.2942,63.1446,63.2743,50126.0
2024-08-13 12:20:00,63.43,63.53,63.32,63.42,46025.0,63.2743,63.374,63.1645,63.2643,46025.0
2024-08-13 12:25:00,63.42,63.53,63.38,63.47,32810.0,63.2643,63.374,63.2244,63.3142,32810.0
2024-08-13 12:30:00,63.46,63.52,63.36,63.49,38711.0,63.3042,63.364,63.2044,63.3341,38711.0
2024-08-13 12:35:00,63.5,63.59,63.43,63.47,47430.0,63.3441,63.4339,63.2743,63.3142,47430.0
2024-08-13 12:40:00,63.47,63.75,63.46,63.74,69117.0,63.3142,63.5935,63.3042,63.5835,69117.0
2024-08-13 12:45:00,63.74,63.89,63.73,63.88,70819.0,63.5835,63.7331,63.5735,63.7232,70819.0
2024-08-13 12:50:00,63.9,63.96,63.84,63.96,62504.0,63.7431,63.803,63.6833,63.803,62504.0
2024-08-13 12:55:00,63.95,63.99,63.88,63.96,62241.0,63.793,63.8329,63.7232,63.803,62241.0
2024-08-13 13:00:00,63.99,64.22,63.97,64.14,114798.0,63.8329,64.0623,63.8129,63.9825,114798.0
2024-08-13 13:05:00,64.14,64.43,64.11,64.42,68713.0,63.9825,64.2718,63.9526,64.2618,68713.0
2024-08-13 13:10:00,64.41,64.57,64.35,64.57,106323.0,64.2519,64.4115,64.192,64.4115,106323.0
2024-08-13 13:15:00,64.56,64.58,64.29,64.34,75864.0,64.4015,64.4214,64.1322,64.182,75864.0
2024-08-13 13:20:00,64.33,64.39,64.22,64.26,86782.0,64.1721,64.2319,64.0623,64.1022,86782.0
2024-08-13 13:25:00,64.27,64.32,64.07,64.16,58827.0,64.1122,64.1621,63.9127,64.0025,58827.0
2024-08-13 13:30:00,64.17,64.23,63.73,63.77,133894.0,64.0124,64.0723,63.5735,63.6134,133894.0
2024-08-13 13:35:00,63.77,63.8,63.57,63.66,64905.0,63.6134,63.6434,63.4139,63.5037,64905.0
2024-08-13 13:40:00,63.66,63.8,63.6,63.73,56078.0,63.5037,63.6434,63.4438,63.5735,56078.0
2024-08-13 13:45:00,63.72,63.77,63.36,63.59,101340.0,63.5636,63.6134,63.2044,63.4339,101340.0
2024-08-13 13:50:00,63.6,63.8,63.52,63.78,38923.0,63.4438,63.6434,63.364,63.6234,38923.0
2024-08-13 13:55:00,63.78,64.04,63.75,64.02,60487.0,63.6234,63.8828,63.5935,63.8628,60487.0
2024-08-13 14:00:00,64.02,64.08,63.92,64.04,35426.0,63.8628,63.9227,63.7631,63.8828,35426.0
2024-08-13 14:05:00,64.04,64.12,64.01,64.09,53046.0,63.8828,63.9626,63.8528,63.9326,53046.0
2024-08-13 14:10:00,64.09,64.21,64.05,64.07,45460.0,63.9326,64.0523,63.8927,63.9127,45460.0
2024-08-13 14:15:00,64.08,64.15,63.87,63.99,43797.0,63.9227,63.9925,63.7132,63.8329,43797.0
2024-08-13 14:20:00,63.99,64.26,63.99,64.25,65416.0,63.8329,64.1022,63.8329,64.0923,65416.0
2024-08-13 14:25:00,64.23,64.27,64.16,64.24,33286.0,64.0723,64.1122,64.0025,64.0823,33286.0
2024-08-13 14:30:00,64.24,64.25,64.05,64.11,44081.0,64.0823,64.0923,63.8927,63.9526,44081.0
2024-08-13 14:35:00,64.12,64.22,64.11,64.16,43521.0,63.9626,64.0623,63.9526,64.0025,43521.0
2024-08-13 14:40:00,64.17,64.2,64.01,64.06,39734.0,64.0124,64.0424,63.8528,63.9027,39734.0
2024-08-13 14:45:00,64.05,64.09,63.95,64.02,37092.0,63.8927,63.9326,63.793,63.8628,37092.0
2024-08-13 14:50:00,64.02,64.16,63.98,64.12,34899.0,63.8628,64.0025,63.8229,63.9626,34899.0
2024-08-13 14:55:00,64.13,64.17,64.08,64.09,42575.0,63.9725,64.0124,63.9227,63.9326,42575.0
2024-08-13 15:00:00,64.09,64.09,63.76,63.77,34739.0,63.9326,63.9326,63.6035,63.6134,34739.0
2024-08-13 15:05:00,63.76,63.77,63.59,63.6,45078.0,63.6035,63.6134,63.4339,63.4438,45078.0
2024-08-13 15:10:00,63.6,63.63,63.49,63.5,82509.0,63.4438,63.4738,63.3341,63.3441,82509.0
2024-08-13 15:15:00,63.49,63.59,63.35,63.43,111372.0,63.3341,63.4339,63.1945,63.2743,111372.0
2024-08-13 15:20:00,63.43,63.74,63.29,63.73,112048.0,63.2743,63.5835,63.1346,63.5735,112048.0
2024-08-13 15:25:00,63.72,63.79,63.6,63.79,53319.0,63.5636,63.6334,63.4438,63.6334,53319.0
2024-08-13 15:30:00,63.78,63.89,63.77,63.86,60222.0,63.6234,63.7331,63.6134,63.7032,60222.0
2024-08-13 15:35:00,63.86,63.91,63.74,63.82,52813.0,63.7032,63.7531,63.5835,63.6633,52813.0
2024-08-13 15:40:00,63.83,63.99,63.78,63.98,80167.0,63.6733,63.8329,63.6234,63.8229,80167.0
2024-08-13 15:45:00,63.98,64.32,63.96,64.29,157658.0,63.8229,64.1621,63.803,64.1322,157658.0
2024-08-13 15:50:00,64.27,64.38,63.95,63.98,380417.0,64.1122,64.2219,63.793,63.8229,380417.0
2024-08-13 15:55:00,63.99,64.28,63.97,64.12,813895.0,63.8329,64.1222,63.8129,63.9626,813895.0
2024-08-14 09:30:00,64.35,65.05,63.75,63.82,214155.0,64.192,64.8903,63.5935,63.6633,214155.0
2024-08-14 09:35:00,63.79,64.3,63.71,64.1,89439.0,63.6334,64.1421,63.5536,63.9426,89439.0
2024-08-14 09:40:00,64.08,64.21,63.59,63.7,167929.0,63.9227,64.0523,63.4339,63.5436,167929.0
2024-08-14 09:45:00,63.7,64.16,63.65,63.78,120429.0,63.5436,64.0025,63.4937,63.6234,120429.0
2024-08-14 09:50:00,63.8,64.02,63.53,63.64,80835.0,63.6434,63.8628,63.374,63.4837,80835.0
2024-08-14 09:55:00,63.59,63.76,63.34,63.74,68274.0,63.4339,63.6035,63.1845,63.5835,68274.0
2024-08-14 10:00:00,63.78,64.0,63.63,63.9,62388.0,63.6234,63.8429,63.4738,63.7431,62388.0
2024-08-14 10:05:00,63.87,63.94,63.41,63.41,80247.0,63.7132,63.783,63.2543,63.2543,80247.0
2024-08-14 10:10:00,63.43,63.43,62.89,63.05,205440.0,63.2743,63.2743,62.7356,62.8952,205440.0
2024-08-14 10:15:00,63.06,63.35,62.93,63.3,69305.0,62.9052,63.1945,62.7755,63.1446,69305.0
2024-08-14 10:20:00,63.32,63.54,63.26,63.45,47046.0,63.1645,63.384,63.1047,63.2942,47046.0
2024-08-14 10:25:00,63.47,63.51,63.16,63.37,62080.0,63.3142,63.3541,63.0049,63.2144,62080.0
2024-08-14 10:30:00,63.4,63.45,62.88,62.94,84547.0,63.2443,63.2942,62.7256,62.7855,84547.0
2024-08-14 10:35:00,62.92,63.17,62.91,63.14,38642.0,62.7655,63.0149,62.7555,62.985,38642.0
2024-08-14 10:40:00,63.17,63.51,63.13,63.34,100738.0,63.0149,63.3541,62.975,63.1845,100738.0
2024-08-14 10:45:00,63.29,63.99,63.29,63.99,61291.0,63.1346,63.8329,63.1346,63.8329,61291.0
2024-08-14 10:50:00,63.97,64.06,63.69,63.82,74340.0,63.8129,63.9027,63.5336,63.6633,74340.0
2024-08-14 10:55:00,63.8,64.01,63.77,63.91,44389.0,63.6434,63.8528,63.6134,63.7531,44389.0
2024-08-14 11:00:00,63.94,64.0,63.84,63.89,29056.0,63.783,63.8429,63.6833,63.7331,29056.0
2024-08-14 11:05:00,63.89,63.92,63.58,63.64,57719.0,63.7331,63.7631,63.4239,63.4837,57719.0
2024-08-14 11:10:00,63.65,63.9,63.62,63.9,26904.0,63.4937,63.7431,63.4638,63.7431,26904.0
2024-08-14 11:15:00,63.9,63.92,63.64,63.68,37760.0,63.7431,63.7631,63.4837,63.5237,37760.0
2024-08-14 11:20:00,63.67,63.75,63.6,63.65,36555.0,63.5137,63.5935,63.4438,63.4937,36555.0
2024-08-14 11:25:00,63.66,63.77,63.66,63.77,27178.0,63.5037,63.6134,63.5037,63.6134,27178.0
2024-08-14 11:30:00,63.78,64.03,63.76,63.95,33322.0,63.6234,63.8728,63.6035,63.793,33322.0
2024-08-14 11:35:00,63.93,63.97,63.79,63.95,40110.0,63.773,63.8129,63.6334,63.793,40110.0
2024-08-14 11:40:00,63.96,64.05,63.88,63.92,33025.0,63.803,63.8927,63.7232,63.7631,33025.0
2024-08-14 11:45:00,63.91,64.03,63.89,63.95,19617.0,63.7531,63.8728,63.7331,63.793,19617.0
2024-08-14 11:50:00,63.94,64.09,63.9,64.05,34617.0,63.783,63.9326,63.7431,63.8927,34617.0
2024-08-14 11:55:00,64.05,64.27,64.0,64.23,52536.0,63.8927,64.1122,63.8429,64.0723,52536.0
2024-08-14 12:00:00,64.24,64.42,64.19,64.27,41436.0,64.0823,64.2618,64.0324,64.1122,41436.0
2024-08-14 12:05:00,64.25,64.27,64.15,64.16,23164.0,64.0923,64.1122,63.9925,64.0025,23164.0
2024-08-14 12:10:00,64.15,64.15,63.89,63.94,23557.0,63.9925,63.9925,63.7331,63.783,23557.0
2024-08-14 12:15:00,63.94,63.97,63.57,63.67,37774.0,63.783,63.8129,63.4139,63.5137,37774.0
2024-08-14 12:20:00,63.66,63.79,63.3,63.39,34520.0,63.5037,63.6334,63.1446,63.2344,34520.0
2024-08-14 12:25:00,63.42,63.63,63.29,63.56,28870.0,63.2643,63.4738,63.1346,63.4039,28870.0
2024-08-14 12:30:00,63.55,63.59,63.43,63.48,30757.0,63.394,63.4339,63.2743,63.3241,30757.0
2024-08-14 12:35:00,63.49,63.56,63.4,63.51,24664.0,63.3341,63.4039,63.2443,63.3541,24664.0
2024-08-14 12:40:00,63.53,63.55,63.15,63.15,30483.0,63.374,63.394,62.995,62.995,30483.0
2024-08-14 12:45:00,63.18,63.32,63.15,63.3,27197.0,63.0249,63.1645,62.995,63.1446,27197.0
2024-08-14 12:50:00,63.32,63.49,63.31,63.48,22231.0,63.1645,63.3341,63.1546,63.3241,22231.0
2024-08-14 12:55:00,63.47,63.5,63.38,63.48,17230.0,63.3142,63.3441,63.2244,63.3241,17230.0
2024-08-14 13:00:00,63.47,63.59,63.39,63.55,8960.0,63.3142,63.4339,63.2344,63.394,8960.0
2024-08-14 13:05:00,63.59,63.76,63.57,63.74,14400.0,63.4339,63.6035,63.4139,63.5835,14400.0
2024-08-14 13:10:00,63.71,63.73,63.51,63.63,24413.0,63.5536,63.5735,63.3541,63.4738,24413.0
2024-08-14 13:15:00,63.63,63.72,63.57,63.66,13259.0,63.4738,63.5636,63.4139,63.5037,13259.0
2024-08-14 13:20:00,63.66,63.72,63.55,63.62,12410.0,63.5037,63.5636,63.394,63.4638,12410.0
2024-08-14 13:25:00,63.61,63.63,63.49,63.56,15301.0,63.4538,63.4738,63.3341,63.4039,15301.0
2024-08-14 13:30:00,63.57,63.64,63.53,63.57,14278.0,63.4139,63.4837,63.374,63.4139,14278.0
2024-08-14 13:35:00,63.58,63.63,63.46,63.54,27851.0,63.4239,63.4738,63.3042,63.384,27851.0
2024-08-14 13:40:00,63.55,63.55,63.25,63.34,76489.0,63.394,63.394,63.0947,63.1845,76489.0
2024-08-14 13:45:00,63.34,63.48,63.34,63.46,15348.0,63.1845,63.3241,63.1845,63.3042,15348.0
2024-08-14 13:50:00,63.45,63.55,63.37,63.51,10536.0,63.2942,63.394,63.2144,63.3541,10536.0
2024-08-14 13:55:00,63.51,63.62,63.47,63.47,21353.0,63.3541,63.4638,63.3142,63.3142,21353.0
2024-08-14 14:00:00,63.44,63.49,63.3,63.42,18820.0,63.2842,63.3341,63.1446,63.2643,18820.0
2024-08-14 14:05:00,63.41,63.45,63.34,63.37,13809.0,63.2543,63.2942,63.1845,63.2144,13809.0
2024-08-14 14:10:00,63.35,63.53,63.34,63.48,16481.0,63.1945,63.374,63.1845,63.3241,16481.0
2024-08-14 14:15:00,63.48,63.52,63.42,63.47,12045.0,63.3241,63.364,63.2643,63.3142,12045.0
2024-08-14 14:20:00,63.48,63.6,63.47,63.56,16123.0,63.3241,63.4438,63.3142,63.4039,16123.0
2024-08-14 14:25:00,63.58,63.58,63.47,63.53,19928.0,63.4239,63.4239,63.3142,63.374,19928.0
2024-08-14 14:30:00,63.51,63.54,63.47,63.47,22005.0,63.3541,63.384,63.3142,63.3142,22005.0
2024-08-14 14:35:00,63.49,63.51,63.38,63.45,11242.0,63.3341,63.3541,63.2244,63.2942,11242.0
2024-08-14 14:40:00,63.46,63.53,63.44,63.5,14853.0,63.3042,63.374,63.2842,63.3441,14853.0
2024-08-14 14:45:00,63.49,63.57,63.45,63.51,14362.0,63.3341,63.4139,63.2942,63.3541,14362.0
2024-08-14 14:50:00,63.5,63.54,63.49,63.51,15300.0,63.3441,63.384,63.3341,63.3541,15300.0
2024-08-14 14:55:00,63.53,63.65,63.52,63.61,22975.0,63.374,63.4937,63.364,63.4538,22975.0
2024-08-14 15:00:00,63.59,63.62,63.48,63.52,20787.0,63.4339,63.4638,63.3241,63.364,20787.0
2024-08-14 15:05:00,63.53,63.56,63.35,63.36,30241.0,63.374,63.4039,63.1945,63.2044,30241.0
2024-08-14 15:10:00,63.36,63.39,63.1,63.12,40632.0,63.2044,63.2344,62.9451,62.965,40632.0
2024-08-14 15:15:00,63.14,63.26,63.11,63.23,37100.0,62.985,63.1047,62.9551,63.0748,37100.0
2024-08-14 15:20:00,63.25,63.25,63.09,63.18,26149.0,63.0947,63.0947,62.9351,63.0249,26149.0
2024-08-14 15:25:00,63.17,63.27,63.15,63.22,37626.0,63.0149,63.1147,62.995,63.0648,37626.0
2024-08-14 15:30:00,63.22,63.23,63.07,63.11,47691.0,63.0648,63.0748,62.9151,62.9551,47691.0
2024-08-14 15:35:00,63.12,63.27,63.11,63.27,41940.0,62.965,63.1147,62.9551,63.1147,41940.0
2024-08-14 15:40:00,63.28,63.45,63.24,63.36,52518.0,63.1246,63.2942,63.0847,63.2044,52518.0
2024-08-14 15:45:00,63.37,63.48,63.3,63.47,64074.0,63.2144,63.3241,63.1446,63.3142,64074.0
2024-08-14 15:50:00,63.48,63.85,63.39,63.81,190172.0,63.3241,63.6932,63.2344,63.6533,190172.0
2024-08-14 15:55:00,63.82,63.91,63.77,63.8,401917.0,63.6633,63.7531,63.6134,63.6434,401917.0
2024-08-15 09:30:00,66.77,66.86,65.95,66.36,441871.0,66.6061,66.6958,65.7881,66.1971,441871.0
2024-08-15 09:35:00,66.38,66.94,66.12,66.89,249274.0,66.217,66.7756,65.9577,66.7258,249274.0
2024-08-15 09:40:00,66.88,67.25,66.6,66.95,219561.0,66.7158,67.0849,66.4365,66.7856,219561.0
2024-08-15 09:45:00,66.97,67.31,66.9,67.3,188896.0,66.8056,67.1447,66.7357,67.1348,188896.0
2024-08-15 09:50:00,67.29,67.61,67.16,67.49,231847.0,67.1248,67.444,66.9951,67.3243,231847.0
2024-08-15 09:55:00,67.49,67.97,67.47,67.87,156234.0,67.3243,67.8031,67.3043,67.7034,156234.0
2024-08-15 10:00:00,67.87,68.05,67.49,67.52,156695.0,67.7034,67.8829,67.3243,67.3542,156695.0
2024-08-15 10:05:00,67.5,67.74,67.42,67.63,154591.0,67.3343,67.5737,67.2545,67.464,154591.0
2024-08-15 10:10:00,67.64,67.74,67.33,67.71,120441.0,67.4739,67.5737,67.1647,67.5438,120441.0
2024-08-15 10:15:00,67.7,67.85,67.42,67.81,126887.0,67.5338,67.6834,67.2545,67.6435,126887.0
2024-08-15 10:20:00,67.81,68.1,67.75,68.07,121401.0,67.6435,67.9328,67.5837,67.9029,121401.0
2024-08-15 10:25:00,68.08,68.19,68.01,68.02,121485.0,67.9128,68.0226,67.843,67.853,121485.0
2024-08-15 10:30:00,68.03,68.27,67.9,68.23,151544.0,67.863,68.1024,67.7333,68.0625,151544.0
2024-08-15 10:35:00,68.23,68.43,68.15,68.43,110673.0,68.0625,68.262,67.9827,68.262,110673.0
2024-08-15 10:40:00,68.41,68.73,68.4,68.73,180137.0,68.242,68.5613,68.2321,68.5613,180137.0
2024-08-15 10:45:00,68.72,68.77,68.49,68.72,182301.0,68.5513,68.6012,68.3218,68.5513,182301.0
2024-08-15 10:50:00,68.72,68.73,68.29,68.34,95806.0,68.5513,68.5613,68.1223,68.1722,95806.0
2024-08-15 10:55:00,68.33,68.34,68.06,68.23,172941.0,68.1622,68.1722,67.8929,68.0625,172941.0
2024-08-15 11:00:00,68.23,68.43,68.06,68.15,106253.0,68.0625,68.262,67.8929,67.9827,106253.0
2024-08-15 11:05:00,68.16,68.34,68.05,68.25,135461.0,67.9927,68.1722,67.8829,68.0824,135461.0
2024-08-15 11:10:00,68.22,68.63,68.16,68.6,84777.0,68.0525,68.4615,67.9927,68.4316,84777.0
2024-08-15 11:15:00,68.62,68.81,68.49,68.56,84752.0,68.4515,68.6411,68.3218,68.3917,84752.0
2024-08-15 11:20:00,68.56,68.74,68.49,68.7,126140.0,68.3917,68.5712,68.3218,68.5313,126140.0
2024-08-15 11:25:00,68.71,68.79,68.59,68.73,83254.0,68.5413,68.6211,68.4216,68.5613,83254.0
2024-08-15 11:30:00,68.73,68.88,68.62,68.87,106225.0,68.5613,68.7109,68.4515,68.7009,106225.0
2024-08-15 11:35:00,68.85,68.97,68.7,68.76,78679.0,68.681,68.8007,68.5313,68.5912,78679.0
2024-08-15 11:40:00,68.76,68.97,68.74,68.9,87364.0,68.5912,68.8007,68.5712,68.7308,87364.0
2024-08-15 11:45:00,68.9,69.05,68.87,68.92,95143.0,68.7308,68.8805,68.7009,68.7508,95143.0
2024-08-15 11:50:00,68.92,68.99,68.63,68.86,105313.0,68.7508,68.8206,68.4615,68.6909,105313.0
2024-08-15 11:55:00,68.85,68.95,68.76,68.84,82591.0,68.681,68.7807,68.5912,68.671,82591.0
2024-08-15 12:00:00,68.84,69.31,68.82,69.29,242170.0,68.671,69.1398,68.651,69.1199,242170.0
2024-08-15 12:05:00,69.29,69.34,69.03,69.11,86449.0,69.1199,69.1698,68.8605,68.9403,86449.0
2024-08-15 12:10:00,69.12,69.25,69.03,69.21,65525.0,68.9503,69.08,68.8605,69.0401,65525.0
2024-08-15 12:15:00,69.21,69.35,69.14,69.34,60437.0,69.0401,69.1797,68.9702,69.1698,60437.0
2024-08-15 12:20:00,69.35,69.44,69.27,69.34,98019.0,69.1797,69.2695,69.0999,69.1698,98019.0
2024-08-15 12:25:00,69.36,69.46,69.17,69.4,114143.0,69.1897,69.2895,69.0002,69.2296,114143.0
2024-08-15 12:30:00,69.42,69.43,68.97,69.01,71627.0,69.2496,69.2595,68.8007,68.8406,71627.0
2024-08-15 12:35:00,69.01,69.11,68.97,69.11,76509.0,68.8406,68.9403,68.8007,68.9403,76509.0
2024-08-15 12:40:00,69.12,69.29,68.95,69.25,114559.0,68.9503,69.1199,68.7807,69.08,114559.0
2024-08-15 12:45:00,69.24,69.26,68.86,68.95,189376.0,69.07,69.09,68.6909,68.7807,189376.0
2024-08-15 12:50:00,68.94,69.26,68.93,69.22,90293.0,68.7707,69.09,68.7608,69.05,90293.0
2024-08-15 12:55:00,69.22,69.36,69.22,69.32,95110.0,69.05,69.1897,69.05,69.1498,95110.0
2024-08-15 13:00:00,69.32,69.51,69.19,69.46,78160.0,69.1498,69.3393,69.0201,69.2895,78160.0
2024-08-15 13:05:00,69.46,69.46,69.22,69.22,38913.0,69.2895,69.2895,69.05,69.05,38913.0
2024-08-15 13:10:00,69.22,69.28,69.08,69.14,71948.0,69.05,69.1099,68.9104,68.9702,71948.0
2024-08-15 13:15:00,69.15,69.2,68.82,68.83,100111.0,68.9802,69.0301,68.651,68.661,100111.0
2024-08-15 13:20:00,68.81,68.98,68.79,68.93,79049.0,68.6411,68.8106,68.6211,68.7608,79049.0
2024-08-15 13:25:00,68.94,69.01,68.88,68.92,39216.0,68.7707,68.8406,68.7109,68.7508,39216.0
2024-08-15 13:30:00,68.92,68.95,68.78,68.94,58666.0,68.7508,68.7807,68.6111,68.7707,58666.0
2024-08-15 13:35:00,68.95,69.02,68.88,68.96,49161.0,68.7807,68.8505,68.7109,68.7907,49161.0
2024-08-15 13:40:00,68.96,69.05,68.9,69.01,63251.0,68.7907,68.8805,68.7308,68.8406,63251.0
2024-08-15 13:45:00,69.01,69.26,68.96,69.23,54461.0,68.8406,69.09,68.7907,69.06,54461.0
2024-08-15 13:50:00,69.23,69.26,69.15,69.2,44368.0,69.06,69.09,68.9802,69.0301,44368.0
2024-08-15 13:55:00,69.19,69.25,69.15,69.23,47652.0,69.0201,69.08,68.9802,69.06,47652.0
2024-08-15 14:00:00,69.23,69.5,69.21,69.41,54798.0,69.06,69.3294,69.0401,69.2396,54798.0
2024-08-15 14:05:00,69.42,69.5,69.38,69.43,56382.0,69.2496,69.3294,69.2097,69.2595,56382.0
2024-08-15 14:10:00,69.44,69.49,69.31,69.34,59377.0,69.2695,69.3194,69.1398,69.1698,59377.0
2024-08-15 14:15:00,69.31,69.46,69.19,69.44,52525.0,69.1398,69.2895,69.0201,69.2695,52525.0
2024-08-15 14:20:00,69.45,69.47,69.33,69.4,45082.0,69.2795,69.2994,69.1598,69.2296,45082.0
2024-08-15 14:25:00,69.39,69.43,69.27,69.27,60701.0,69.2196,69.2595,69.0999,69.0999,60701.0
2024-08-15 14:30:00,69.27,69.33,69.16,69.24,50675.0,69.0999,69.1598,68.9902,69.07,50675.0
2024-08-15 14:35:00,69.25,69.29,69.09,69.27,50092.0,69.08,69.1199,68.9204,69.0999,50092.0
2024-08-15 14:40:00,69.28,69.38,69.19,69.37,42991.0,69.1099,69.2097,69.0201,69.1997,42991.0
2024-08-15 14:45:00,69.38,69.43,69.26,69.31,47191.0,69.2097,69.2595,69.09,69.1398,47191.0
2024-08-15 14:50:00,69.32,69.48,69.24,69.46,59450.0,69.1498,69.3094,69.07,69.2895,59450.0
2024-08-15 14:55:00,69.46,69.51,69.41,69.47,100246.0,69.2895,69.3393,69.2396,69.2994,100246.0
2024-08-15 15:00:00,69.47,69.57,69.39,69.54,122222.0,69.2994,69.3992,69.2196,69.3693,122222.0
2024-08-15 15:05:00,69.55,69.69,69.53,69.66,104245.0,69.3792,69.5189,69.3593,69.489,104245.0
2024-08-15 15:10:00,69.67,69.69,69.55,69.69,73322.0,69.4989,69.5189,69.3792,69.5189,73322.0
2024-08-15 15:15:00,69.67,69.74,69.51,69.66,123464.0,69.4989,69.5688,69.3393,69.489,123464.0
2024-08-15 15:20:00,69.66,69.8,69.6,69.72,120370.0,69.489,69.6286,69.4291,69.5488,120370.0
2024-08-15 15:25:00,69.73,69.8,69.49,69.6,184783.0,69.5588,69.6286,69.3194,69.4291,184783.0
2024-08-15 15:30:00,69.61,69.67,69.45,69.5,209736.0,69.4391,69.4989,69.2795,69.3294,209736.0
2024-08-15 15:35:00,69.5,69.53,69.36,69.45,107887.0,69.3294,69.3593,69.1897,69.2795,107887.0
2024-08-15 15:40:00,69.46,69.66,69.4,69.64,210598.0,69.2895,69.489,69.2296,69.469,210598.0
2024-08-15 15:45:00,69.63,69.8,69.54,69.56,227214.0,69.459,69.6286,69.3693,69.3892,227214.0
2024-08-15 15:50:00,69.54,69.67,69.35,69.39,485363.0,69.3693,69.4989,69.1797,69.2196,485363.0
2024-08-15 15:55:00,69.41,69.56,69.21,69.36,1067335.0,69.2396,69.3892,69.0401,69.1897,1067335.0
2024-08-16 09:30:00,68.04,69.35,68.02,69.28,250434.0,67.8729,69.1797,67.853,69.1099,250434.0
2024-08-16 09:35:00,69.26,69.34,68.97,69.13,96170.0,69.09,69.1698,68.8007,68.9603,96170.0
2024-08-16 09:40:00,69.08,69.6,69.03,69.27,93855.0,68.9104,69.4291,68.8605,69.0999,93855.0
2024-08-16 09:45:00,69.28,69.37,68.86,69.3,78981.0,69.1099,69.1997,68.6909,69.1299,78981.0
2024-08-16 09:50:00,69.28,69.59,69.11,69.31,63395.0,69.1099,69.4191,68.9403,69.1398,63395.0
2024-08-16 09:55:00,69.3,69.4,69.02,69.18,93755.0,69.1299,69.2296,68.8505,69.0101,93755.0
2024-08-16 10:00:00,69.14,69.64,69.13,69.49,63074.0,68.9702,69.469,68.9603,69.3194,63074.0
2024-08-16 10:05:00,69.45,69.77,69.38,69.58,80224.0,69.2795,69.5987,69.2097,69.4092,80224.0
2024-08-16 10:10:00,69.56,70.06,69.51,69.97,205406.0,69.3892,69.888,69.3393,69.7982,205406.0
2024-08-16 10:15:00,69.98,70.34,69.97,70.31,110268.0,69.8082,70.1673,69.7982,70.1374,110268.0
2024-08-16 10:20:00,70.3,70.36,70.13,70.2,75367.0,70.1274,70.1872,69.9578,70.0276,75367.0
2024-08-16 10:25:00,70.21,70.26,69.99,70.1,89259.0,70.0376,70.0875,69.8182,69.9279,89259.0
2024-08-16 10:30:00,70.09,70.21,69.89,69.96,63149.0,69.9179,70.0376,69.7184,69.7882,63149.0
2024-08-16 10:35:00,69.98,70.11,69.69,69.81,65393.0,69.8082,69.9379,69.5189,69.6386,65393.0
2024-08-16 10:40:00,69.81,69.84,69.55,69.66,59532.0,69.6386,69.6685,69.3792,69.489,59532.0
2024-08-16 10:45:00,69.66,69.69,69.13,69.22,68011.0,69.489,69.5189,68.9603,69.05,68011.0
2024-08-16 10:50:00,69.23,69.67,69.23,69.42,94893.0,69.06,69.4989,69.06,69.2496,94893.0
2024-08-16 10:55:00,69.42,69.58,69.35,69.44,43198.0,69.2496,69.4092,69.1797,69.2695,43198.0
2024-08-16 11:00:00,69.41,69.56,69.4,69.53,48236.0,69.2396,69.3892,69.2296,69.3593,48236.0
2024-08-16 11:05:00,69.52,69.54,69.4,69.48,82646.0,69.3493,69.3693,69.2296,69.3094,82646.0
2024-08-16 11:10:00,69.48,69.49,69.27,69.33,80057.0,69.3094,69.3194,69.0999,69.1598,80057.0
2024-08-16 11:15:00,69.33,69.43,69.19,69.25,56026.0,69.1598,69.2595,69.0201,69.08,56026.0
2024-08-16 11:20:00,69.26,69.38,69.12,69.34,47474.0,69.09,69.2097,68.9503,69.1698,47474.0
2024-08-16 11:25:00,69.34,69.62,69.29,69.62,91074.0,69.1698,69.4491,69.1199,69.4491,91074.0
2024-08-16 11:30:00,69.62,69.63,69.44,69.44,86245.0,69.4491,69.459,69.2695,69.2695,86245.0
2024-08-16 11:35:00,69.45,69.68,69.42,69.6,72696.0,69.2795,69.5089,69.2496,69.4291,72696.0
2024-08-16 11:40:00,69.59,69.75,69.53,69.65,58474.0,69.4191,69.5787,69.3593,69.479,58474.0
2024-08-16 11:45:00,69.63,69.78,69.63,69.68,40669.0,69.459,69.6087,69.459,69.5089,40669.0
2024-08-16 11:50:00,69.69,69.78,69.59,69.74,101156.0,69.5189,69.6087,69.4191,69.5688,101156.0
2024-08-16 11:55:00,69.74,69.84,69.72,69.74,36988.0,69.5688,69.6685,69.5488,69.5688,36988.0
2024-08-16 12:00:00,69.73,69.73,69.57,69.62,32595.0,69.5588,69.5588,69.3992,69.4491,32595.0
2024-08-16 12:05:00,69.64,69.95,69.64,69.95,49379.0,69.469,69.7783,69.469,69.7783,49379.0
2024-08-16 12:10:00,69.94,70.11,69.92,70.06,255989.0,69.7683,69.9379,69.7483,69.888,255989.0
2024-08-16 12:15:00,70.07,70.07,69.72,69.72,42302.0,69.898,69.898,69.5488,69.5488,42302.0
2024-08-16 12:20:00,69.73,69.86,69.7,69.86,27702.0,69.5588,69.6885,69.5289,69.6885,27702.0
2024-08-16 12:25:00,69.87,69.88,69.66,69.71,33956.0,69.6985,69.7084,69.489,69.5388,33956.0
2024-08-16 12:30:00,69.71,69.83,69.69,69.72,42586.0,69.5388,69.6586,69.5189,69.5488,42586.0
2024-08-16 12:35:00,69.72,69.81,69.62,69.65,63836.0,69.5488,69.6386,69.4491,69.479,63836.0
2024-08-16 12:40:00,69.64,69.7,69.46,69.48,73265.0,69.469,69.5289,69.2895,69.3094,73265.0
2024-08-16 12:45:00,69.48,69.5,69.4,69.45,57620.0,69.3094,69.3294,69.2296,69.2795,57620.0
2024-08-16 12:50:00,69.45,69.49,69.37,69.47,42219.0,69.2795,69.3194,69.1997,69.2994,42219.0
2024-08-16 12:55:00,69.47,69.62,69.42,69.52,63407.0,69.2994,69.4491,69.2496,69.3493,63407.0
2024-08-16 13:00:00,69.52,69.53,69.19,69.22,41540.0,69.3493,69.3593,69.0201,69.05,41540.0
2024-08-16 13:05:00,69.23,69.28,69.11,69.18,37690.0,69.06,69.1099,68.9403,69.0101,37690.0
2024-08-16 13:10:00,69.18,69.23,69.09,69.18,47583.0,69.0101,69.06,68.9204,69.0101,47583.0
2024-08-16 13:15:00,69.17,69.24,69.02,69.05,52022.0,69.0002,69.07,68.8505,68.8805,52022.0
2024-08-16 13:20:00,69.06,69.25,69.05,69.23,58634.0,68.8904,69.08,68.8805,69.06,58634.0
2024-08-16 13:25:00,69.23,69.23,69.07,69.08,32146.0,69.06,69.06,68.9004,68.9104,32146.0
2024-08-16 13:30:00,69.09,69.14,68.98,69.01,26545.0,68.9204,68.9702,68.8106,68.8406,26545.0
2024-08-16 13:35:00,69.01,69.07,68.94,68.98,51392.0,68.8406,68.9004,68.7707,68.8106,51392.0
2024-08-16 13:40:00,68.98,69.18,68.96,69.18,60264.0,68.8106,69.0101,68.7907,69.0101,60264.0
2024-08-16 13:45:00,69.17,69.17,68.92,69.03,32466.0,69.0002,69.0002,68.7508,68.8605,32466.0
2024-08-16 13:50:00,69.03,69.03,68.79,68.83,58011.0,68.8605,68.8605,68.6211,68.661,58011.0
2024-08-16 13:55:00,68.84,68.96,68.81,68.95,40047.0,68.671,68.7907,68.6411,68.7807,40047.0
2024-08-16 14:00:00,68.94,69.03,68.91,68.93,39370.0,68.7707,68.8605,68.7408,68.7608,39370.0
2024-08-16 14:05:00,68.95,68.95,68.81,68.86,48991.0,68.7807,68.7807,68.6411,68.6909,48991.0
2024-08-16 14:10:00,68.86,68.99,68.82,68.98,45350.0,68.6909,68.8206,68.651,68.8106,45350.0
2024-08-16 14:15:00,68.98,69.05,68.96,69.0,32996.0,68.8106,68.8805,68.7907,68.8306,32996.0
2024-08-16 14:20:00,69.0,69.14,68.99,69.06,40297.0,68.8306,68.9702,68.8206,68.8904,40297.0
2024-08-16 14:25:00,69.07,69.2,69.05,69.19,36955.0,68.9004,69.0301,68.8805,69.0201,36955.0
2024-08-16 14:30:00,69.19,69.25,69.15,69.25,37199.0,69.0201,69.08,68.9802,69.08,37199.0
2024-08-16 14:35:00,69.24,69.24,69.12,69.18,32277.0,69.07,69.07,68.9503,69.0101,32277.0
2024-08-16 14:40:00,69.19,69.31,69.17,69.19,43873.0,69.0201,69.1398,69.0002,69.0201,43873.0
2024-08-16 14:45:00,69.2,69.25,69.06,69.15,35090.0,69.0301,69.08,68.8904,68.9802,35090.0
2024-08-16 14:50:00,69.16,69.17,69.02,69.17,42548.0,68.9902,69.0002,68.8505,69.0002,42548.0
2024-08-16 14:55:00,69.18,69.29,69.17,69.25,47935.0,69.0101,69.1199,69.0002,69.08,47935.0
2024-08-16 15:00:00,69.24,69.32,69.19,69.2,57675.0,69.07,69.1498,69.0201,69.0301,57675.0
2024-08-16 15:05:00,69.2,69.32,69.14,69.19,50893.0,69.0301,69.1498,68.9702,69.0201,50893.0
2024-08-16 15:10:00,69.19,69.25,69.14,69.21,44731.0,69.0201,69.08,68.9702,69.0401,44731.0
2024-08-16 15:15:00,69.21,69.27,69.18,69.22,38028.0,69.0401,69.0999,69.0101,69.05,38028.0
2024-08-16 15:20:00,69.23,69.32,69.2,69.26,58942.0,69.06,69.1498,69.0301,69.09,58942.0
2024-08-16 15:25:00,69.26,69.28,69.22,69.26,41983.0,69.09,69.1099,69.05,69.09,41983.0
2024-08-16 15:30:00,69.26,69.28,69.16,69.23,48119.0,69.09,69.1099,68.9902,69.06,48119.0
2024-08-16 15:35:00,69.22,69.25,69.07,69.08,64269.0,69.05,69.08,68.9004,68.9104,64269.0
2024-08-16 15:40:00,69.07,69.18,69.07,69.14,69439.0,68.9004,69.0101,68.9004,68.9702,69439.0
2024-08-16 15:45:00,69.14,69.2,68.92,69.05,78433.0,68.9702,69.0301,68.7508,68.8805,78433.0
2024-08-16 15:50:00,69.03,69.35,68.92,69.3,246100.0,68.8605,69.1797,68.7508,69.1299,246100.0
2024-08-16 15:55:00,69.3,69.45,69.26,69.32,568671.0,69.1299,69.2795,69.09,69.1498,568671.0
2024-08-19 09:30:00,68.92,69.22,68.71,69.04,85722.0,68.7508,69.05,68.5413,68.8705,85722.0
2024-08-19 09:35:00,69.05,69.07,68.45,68.68,88421.0,68.8805,68.9004,68.2819,68.5114,88421.0
2024-08-19 09:40:00,68.69,69.01,68.69,68.91,27012.0,68.5214,68.8406,68.5214,68.7408,27012.0
2024-08-19 09:45:00,68.87,68.88,68.64,68.78,40838.0,68.7009,68.7109,68.4715,68.6111,40838.0
2024-08-19 09:50:00,68.8,68.86,68.21,68.21,48757.0,68.6311,68.6909,68.0425,68.0425,48757.0
2024-08-19 09:55:00,68.23,68.33,68.11,68.14,71507.0,68.0625,68.1622,67.9428,67.9727,71507.0
2024-08-19 10:00:00,68.16,68.21,67.72,67.92,68546.0,67.9927,68.0425,67.5537,67.7532,68546.0
2024-08-19 10:05:00,67.87,68.24,67.8,68.2,32561.0,67.7034,68.0725,67.6335,68.0326,32561.0
2024-08-19 10:10:00,68.2,68.26,68.04,68.06,39946.0,68.0326,68.0924,67.8729,67.8929,39946.0
2024-08-19 10:15:00,68.09,68.2,67.6,67.6,53140.0,67.9228,68.0326,67.434,67.434,53140.0
2024-08-19 10:20:00,67.59,68.04,67.57,68.04,77130.0,67.4241,67.8729,67.4041,67.8729,77130.0
2024-08-19 10:25:00,68.05,68.39,68.0,68.34,43370.0,67.8829,68.2221,67.833,68.1722,43370.0
2024-08-19 10:30:00,68.36,68.4,68.15,68.27,33954.0,68.1922,68.2321,67.9827,68.1024,33954.0
2024-08-19 10:35:00,68.26,68.3,68.09,68.13,29168.0,68.0924,68.1323,67.9228,67.9627,29168.0
2024-08-19 10:40:00,68.13,68.29,68.08,68.23,23903.0,67.9627,68.1223,67.9128,68.0625,23903.0
2024-08-19 10:45:00,68.21,68.41,68.21,68.29,36239.0,68.0425,68.242,68.0425,68.1223,36239.0
2024-08-19 10:50:00,68.29,68.65,68.29,68.59,59069.0,68.1223,68.4814,68.1223,68.4216,59069.0
2024-08-19 10:55:00,68.56,68.67,68.5,68.61,45440.0,68.3917,68.5014,68.3318,68.4415,45440.0
2024-08-19 11:00:00,68.61,68.84,68.6,68.81,19372.0,68.4415,68.671,68.4316,68.6411,19372.0
2024-08-19 11:05:00,68.81,69.01,68.71,68.89,35335.0,68.6411,68.8406,68.5413,68.7209,35335.0
2024-08-19 11:10:00,68.91,68.93,68.68,68.7,63194.0,68.7408,68.7608,68.5114,68.5313,63194.0
2024-08-19 11:15:00,68.71,68.73,68.58,68.63,34777.0,68.5413,68.5613,68.4116,68.4615,34777.0
2024-08-19 11:20:00,68.63,68.81,68.61,68.79,21776.0,68.4615,68.6411,68.4415,68.6211,21776.0
2024-08-19 11:25:00,68.81,68.82,68.69,68.7,25282.0,68.6411,68.651,68.5214,68.5313,25282.0
2024-08-19 11:30:00,68.7,68.97,68.66,68.92,33617.0,68.5313,68.8007,68.4914,68.7508,33617.0
2024-08-19 11:35:00,68.92,68.93,68.67,68.76,34575.0,68.7508,68.7608,68.5014,68.5912,34575.0
2024-08-19 11:40:00,68.77,68.89,68.75,68.82,22097.0,68.6012,68.7209,68.5812,68.651,22097.0
2024-08-19 11:45:00,68.81,68.82,68.63,68.74,26728.0,68.6411,68.651,68.4615,68.5712,26728.0
2024-08-19 11:50:00,68.73,68.86,68.69,68.8,32501.0,68.5613,68.6909,68.5214,68.6311,32501.0
2024-08-19 11:55:00,68.8,68.82,68.46,68.55,38491.0,68.6311,68.651,68.2919,68.3817,38491.0
2024-08-19 12:00:00,68.54,68.71,68.33,68.62,28092.0,68.3717,68.5413,68.1622,68.4515,28092.0
2024-08-19 12:05:00,68.63,68.73,68.61,68.66,19286.0,68.4615,68.5613,68.4415,68.4914,19286.0
2024-08-19 12:10:00,68.65,68.71,68.56,68.59,15918.0,68.4814,68.5413,68.3917,68.4216,15918.0
2024-08-19 12:15:00,68.59,68.81,68.56,68.79,39200.0,68.4216,68.6411,68.3917,68.6211,39200.0
2024-08-19 12:20:00,68.78,68.91,68.76,68.87,44920.0,68.6111,68.7408,68.5912,68.7009,44920.0
2024-08-19 12:25:00,68.86,68.94,68.82,68.83,27507.0,68.6909,68.7707,68.651,68.661,27507.0
2024-08-19 12:30:00,68.82,68.84,68.66,68.67,122198.0,68.651,68.671,68.4914,68.5014,122198.0
2024-08-19 12:35:00,68.67,68.9,68.63,68.87,44118.0,68.5014,68.7308,68.4615,68.7009,44118.0
2024-08-19 12:40:00,68.86,68.89,68.72,68.77,37338.0,68.6909,68.7209,68.5513,68.6012,37338.0
2024-08-19 12:45:00,68.79,68.98,68.75,68.92,33577.0,68.6211,68.8106,68.5812,68.7508,33577.0
2024-08-19 12:50:00,68.94,69.09,68.94,69.02,46095.0,68.7707,68.9204,68.7707,68.8505,46095.0
2024-08-19 12:55:00,69.0,69.04,68.88,68.93,29122.0,68.8306,68.8705,68.7109,68.7608,29122.0
2024-08-19 13:00:00,68.92,69.06,68.91,69.03,13562.0,68.7508,68.8904,68.7408,68.8605,13562.0
2024-08-19 13:05:00,69.02,69.04,68.94,69.04,14342.0,68.8505,68.8705,68.7707,68.8705,14342.0
2024-08-19 13:10:00,69.03,69.03,68.93,68.95,18475.0,68.8605,68.8605,68.7608,68.7807,18475.0
2024-08-19 13:15:00,68.94,69.04,68.9,69.03,17955.0,68.7707,68.8705,68.7308,68.8605,17955.0
2024-08-19 13:20:00,69.03,69.08,68.99,69.05,13449.0,68.8605,68.9104,68.8206,68.8805,13449.0
2024-08-19 13:25:00,69.04,69.15,69.01,69.09,18775.0,68.8705,68.9802,68.8406,68.9204,18775.0
2024-08-19 13:30:00,69.09,69.17,68.98,69.1,17885.0,68.9204,69.0002,68.8106,68.9303,17885.0
2024-08-19 13:35:00,69.1,69.23,69.1,69.1,17419.0,68.9303,69.06,68.9303,68.9303,17419.0
2024-08-19 13:40:00,69.09,69.17,69.09,69.11,9665.0,68.9204,69.0002,68.9204,68.9403,9665.0
2024-08-19 13:45:00,69.12,69.12,69.0,69.0,13770.0,68.9503,68.9503,68.8306,68.8306,13770.0
2024-08-19 13:50:00,69.02,69.11,69.02,69.1,9279.0,68.8505,68.9403,68.8505,68.9303,9279.0
2024-08-19 13:55:00,69.09,69.19,69.02,69.19,49846.0,68.9204,69.0201,68.8505,69.0201,49846.0
2024-08-19 14:00:00,69.18,69.32,69.18,69.29,21244.0,69.0101,69.1498,69.0101,69.1199,21244.0
2024-08-19 14:05:00,69.31,69.34,69.22,69.26,19691.0,69.1398,69.1698,69.05,69.09,19691.0
2024-08-19 14:10:00,69.25,69.33,69.24,69.3,11837.0,69.08,69.1598,69.07,69.1299,11837.0
2024-08-19 14:15:00,69.29,69.34,69.27,69.31,29147.0,69.1199,69.1698,69.0999,69.1398,29147.0
2024-08-19 14:20:00,69.29,69.35,69.25,69.32,21678.0,69.1199,69.1797,69.08,69.1498,21678.0
2024-08-19 14:25:00,69.33,69.39,69.29,69.34,45215.0,69.1598,69.2196,69.1199,69.1698,45215.0
2024-08-19 14:30:00,69.34,69.45,69.32,69.43,22980.0,69.1698,69.2795,69.1498,69.2595,22980.0
2024-08-19 14:35:00,69.43,69.46,69.3,69.34,43927.0,69.2595,69.2895,69.1299,69.1698,43927.0
2024-08-19 14:40:00,69.33,69.58,69.33,69.56,32215.0,69.1598,69.4092,69.1598,69.3892,32215.0
2024-08-19 14:45:00,69.56,69.79,69.55,69.76,27030.0,69.3892,69.6186,69.3792,69.5887,27030.0
2024-08-19 14:50:00,69.75,69.79,69.65,69.79,31668.0,69.5787,69.6186,69.479,69.6186,31668.0
2024-08-19 14:55:00,69.78,69.81,69.55,69.66,71398.0,69.6087,69.6386,69.3792,69.489,71398.0
2024-08-19 15:00:00,69.64,69.65,69.45,69.45,26510.0,69.469,69.479,69.2795,69.2795,26510.0
2024-08-19 15:05:00,69.44,69.75,69.39,69.73,48135.0,69.2695,69.5787,69.2196,69.5588,48135.0
2024-08-19 15:10:00,69.75,69.84,69.66,69.84,27904.0,69.5787,69.6685,69.489,69.6685,27904.0
2024-08-19 15:15:00,69.84,69.95,69.82,69.9,41726.0,69.6685,69.7783,69.6486,69.7284,41726.0
2024-08-19 15:20:00,69.9,70.03,69.86,69.99,57091.0,69.7284,69.8581,69.6885,69.8182,57091.0
2024-08-19 15:25:00,69.98,70.17,69.98,70.14,61557.0,69.8082,69.9977,69.8082,69.9678,61557.0
2024-08-19 15:30:00,70.13,70.3,70.1,70.29,95752.0,69.9578,70.1274,69.9279,70.1174,95752.0
2024-08-19 15:35:00,70.29,70.32,70.14,70.15,184515.0,70.1174,70.1473,69.9678,69.9778,184515.0
2024-08-19 15:40:00,70.15,70.3,70.13,70.15,62981.0,69.9778,70.1274,69.9578,69.9778,62981.0
2024-08-19 15:45:00,70.15,70.23,69.86,70.2,190467.0,69.9778,70.0576,69.6885,70.0276,190467.0
2024-08-19 15:50:00,70.21,70.89,70.2,70.88,379063.0,70.0376,70.7159,70.0276,70.706,379063.0
2024-08-19 15:55:00,70.88,71.16,70.57,71.09,1272435.0,70.706,70.9853,70.3967,70.9155,1272435.0
2024-08-20 09:30:00,70.11,70.22,69.73,70.11,360048.0,69.9379,70.0476,69.5588,69.9379,360048.0
2024-08-20 09:35:00,70.05,70.2,69.93,70.06,76219.0,69.878,70.0276,69.7583,69.888,76219.0
2024-08-20 09:40:00,70.03,70.7,70.0,70.5,58965.0,69.8581,70.5264,69.8281,70.3269,58965.0
2024-08-20 09:45:00,70.52,70.73,70.31,70.67,84236.0,70.3469,70.5563,70.1374,70.4965,84236.0
2024-08-20 09:50:00,70.65,70.99,70.55,70.91,60382.0,70.4765,70.8157,70.3768,70.7359,60382.0
2024-08-20 09:55:00,70.94,70.99,70.58,70.62,62974.0,70.7658,70.8157,70.4067,70.4466,62974.0
2024-08-20 10:00:00,70.62,70.86,70.47,70.83,114467.0,70.4466,70.686,70.297,70.6561,114467.0
2024-08-20 10:05:00,70.86,71.01,70.75,70.94,59538.0,70.686,70.8357,70.5763,70.7658,59538.0
2024-08-20 10:10:00,70.94,70.98,70.45,70.66,107560.0,70.7658,70.8057,70.277,70.4865,107560.0
2024-08-20 10:15:00,70.65,70.72,70.41,70.65,116734.0,70.4765,70.5464,70.2371,70.4765,116734.0
2024-08-20 10:20:00,70.65,70.75,70.39,70.45,82805.0,70.4765,70.5763,70.2172,70.277,82805.0
2024-08-20 10:25:00,70.47,70.58,70.23,70.39,95320.0,70.297,70.4067,70.0576,70.2172,95320.0
2024-08-20 10:30:00,70.4,70.52,70.2,70.37,61010.0,70.2272,70.3469,70.0276,70.1972,61010.0
2024-08-20 10:35:00,70.36,70.36,69.79,69.92,147635.0,70.1872,70.1872,69.6186,69.7483,147635.0
2024-08-20 10:40:00,69.92,70.09,69.75,69.9,96730.0,69.7483,69.9179,69.5787,69.7284,96730.0
2024-08-20 10:45:00,69.91,70.4,69.91,70.32,47520.0,69.7384,70.2272,69.7384,70.1473,47520.0
2024-08-20 10:50:00,70.3,70.36,70.13,70.3,34961.0,70.1274,70.1872,69.9578,70.1274,34961.0
2024-08-20 10:55:00,70.3,70.31,69.8,69.9,159923.0,70.1274,70.1374,69.6286,69.7284,159923.0
2024-08-20 11:00:00,69.89,69.98,69.81,69.83,44552.0,69.7184,69.8082,69.6386,69.6586,44552.0
2024-08-20 11:05:00,69.84,69.84,69.64,69.66,51466.0,69.6685,69.6685,69.469,69.489,51466.0
2024-08-20 11:10:00,69.63,69.8,69.57,69.73,63938.0,69.459,69.6286,69.3992,69.5588,63938.0
2024-08-20 11:15:00,69.73,70.0,69.7,70.0,36167.0,69.5588,69.8281,69.5289,69.8281,36167.0
2024-08-20 11:20:00,69.99,70.07,69.82,69.87,27270.0,69.8182,69.898,69.6486,69.6985,27270.0
2024-08-20 11:25:00,69.88,69.93,69.61,69.69,39131.0,69.7084,69.7583,69.4391,69.5189,39131.0
2024-08-20 11:30:00,69.64,69.87,69.63,69.85,29606.0,69.469,69.6985,69.459,69.6785,29606.0
2024-08-20 11:35:00,69.85,69.88,69.74,69.83,43613.0,69.6785,69.7084,69.5688,69.6586,43613.0
2024-08-20 11:40:00,69.81,69.86,69.65,69.67,24697.0,69.6386,69.6885,69.479,69.4989,24697.0
2024-08-20 11:45:00,69.67,69.71,69.44,69.52,30125.0,69.4989,69.5388,69.2695,69.3493,30125.0
2024-08-20 11:50:00,69.54,69.67,69.53,69.64,55254.0,69.3693,69.4989,69.3593,69.469,55254.0
2024-08-20 11:55:00,69.65,69.73,69.49,69.72,47224.0,69.479,69.5588,69.3194,69.5488,47224.0
2024-08-20 12:00:00,69.73,69.9,69.69,69.82,37962.0,69.5588,69.7284,69.5189,69.6486,37962.0
2024-08-20 12:05:00,69.82,69.82,69.67,69.7,29774.0,69.6486,69.6486,69.4989,69.5289,29774.0
2024-08-20 12:10:00,69.71,69.76,69.45,69.48,37465.0,69.5388,69.5887,69.2795,69.3094,37465.0
2024-08-20 12:15:00,69.49,69.51,69.28,69.28,42398.0,69.3194,69.3393,69.1099,69.1099,42398.0
2024-08-20 12:20:00,69.29,69.32,69.17,69.23,99874.0,69.1199,69.1498,69.0002,69.06,99874.0
2024-08-20 12:25:00,69.23,69.32,69.17,69.2,42661.0,69.06,69.1498,69.0002,69.0301,42661.0
2024-08-20 12:30:00,69.19,69.3,69.16,69.24,34232.0,69.0201,69.1299,68.9902,69.07,34232.0
2024-08-20 12:35:00,69.23,69.24,69.12,69.19,37620.0,69.06,69.07,68.9503,69.0201,37620.0
2024-08-20 12:40:00,69.18,69.19,69.09,69.17,22948.0,69.0101,69.0201,68.9204,69.0002,22948.0
2024-08-20 12:45:00,69.15,69.25,69.14,69.19,28537.0,68.9802,69.08,68.9702,69.0201,28537.0
2024-08-20 12:50:00,69.19,69.24,69.05,69.11,48849.0,69.0201,69.07,68.8805,68.9403,48849.0
2024-08-20 12:55:00,69.12,69.12,69.03,69.04,35707.0,68.9503,68.9503,68.8605,68.8705,35707.0
2024-08-20 13:00:00,69.03,69.04,68.88,69.0,46186.0,68.8605,68.8705,68.7109,68.8306,46186.0
2024-08-20 13:05:00,69.0,69.18,68.95,69.14,34579.0,68.8306,69.0101,68.7807,68.9702,34579.0
2024-08-20 13:10:00,69.14,69.19,68.97,69.02,61302.0,68.9702,69.0201,68.8007,68.8505,61302.0
2024-08-20 13:15:00,69.01,69.08,68.97,69.03,30766.0,68.8406,68.9104,68.8007,68.8605,30766.0
2024-08-20 13:20:00,69.02,69.03,68.85,68.92,42554.0,68.8505,68.8605,68.681,68.7508,42554.0
2024-08-20 13:25:00,68.93,69.04,68.9,69.0,42353.0,68.7608,68.8705,68.7308,68.8306,42353.0
2024-08-20 13:30:00,69.0,69.1,68.96,69.09,31047.0,68.8306,68.9303,68.7907,68.9204,31047.0
2024-08-20 13:35:00,69.09,69.18,68.98,69.08,42900.0,68.9204,69.0101,68.8106,68.9104,42900.0
2024-08-20 13:40:00,69.07,69.17,69.05,69.08,31464.0,68.9004,69.0002,68.8805,68.9104,31464.0
2024-08-20 13:45:00,69.08,69.2,69.06,69.14,32542.0,68.9104,69.0301,68.8904,68.9702,32542.0
2024-08-20 13:50:00,69.13,69.17,69.09,69.13,23977.0,68.9603,69.0002,68.9204,68.9603,23977.0
2024-08-20 13:55:00,69.12,69.18,69.1,69.16,26034.0,68.9503,69.0101,68.9303,68.9902,26034.0
2024-08-20 14:00:00,69.15,69.19,69.09,69.13,28526.0,68.9802,69.0201,68.9204,68.9603,28526.0
2024-08-20 14:05:00,69.12,69.3,69.11,69.26,29817.0,68.9503,69.1299,68.9403,69.09,29817.0
2024-08-20 14:10:00,69.24,69.34,69.19,69.31,39750.0,69.07,69.1698,69.0201,69.1398,39750.0
2024-08-20 14:15:00,69.31,69.4,69.26,69.39,38696.0,69.1398,69.2296,69.09,69.2196,38696.0
2024-08-20 14:20:00,69.39,69.5,69.35,69.5,40072.0,69.2196,69.3294,69.1797,69.3294,40072.0
2024-08-20 14:25:00,69.51,69.57,69.42,69.49,38080.0,69.3393,69.3992,69.2496,69.3194,38080.0
2024-08-20 14:30:00,69.48,69.61,69.48,69.55,26369.0,69.3094,69.4391,69.3094,69.3792,26369.0
2024-08-20 14:35:00,69.55,69.6,69.5,69.55,32115.0,69.3792,69.4291,69.3294,69.3792,32115.0
2024-08-20 14:40:00,69.56,69.69,69.53,69.69,107380.0,69.3892,69.5189,69.3593,69.5189,107380.0
2024-08-20 14:45:00,69.7,69.81,69.67,69.75,64598.0,69.5289,69.6386,69.4989,69.5787,64598.0
2024-08-20 14:50:00,69.75,69.78,69.58,69.68,48190.0,69.5787,69.6087,69.4092,69.5089,48190.0
2024-08-20 14:55:00,69.69,69.79,69.63,69.79,26633.0,69.5189,69.6186,69.459,69.6186,26633.0
2024-08-20 15:00:00,69.79,69.86,69.71,69.74,32107.0,69.6186,69.6885,69.5388,69.5688,32107.0
2024-08-20 15:05:00,69.74,69.77,69.45,69.5,38266.0,69.5688,69.5987,69.2795,69.3294,38266.0
2024-08-20 15:10:00,69.51,69.52,69.39,69.47,34594.0,69.3393,69.3493,69.2196,69.2994,34594.0
2024-08-20 15:15:00,69.47,69.47,69.34,69.41,27015.0,69.2994,69.2994,69.1698,69.2396,27015.0
2024-08-20 15:20:00,69.42,69.57,69.42,69.55,26002.0,69.2496,69.3992,69.2496,69.3792,26002.0
2024-08-20 15:25:00,69.57,69.58,69.46,69.52,26851.0,69.3992,69.4092,69.2895,69.3493,26851.0
2024-08-20 15:30:00,69.51,69.51,69.29,69.31,41562.0,69.3393,69.3393,69.1199,69.1398,41562.0
2024-08-20 15:35:00,69.33,69.51,69.3,69.37,39432.0,69.1598,69.3393,69.1299,69.1997,39432.0
2024-08-20 15:40:00,69.39,69.67,69.35,69.62,82645.0,69.2196,69.4989,69.1797,69.4491,82645.0
2024-08-20 15:45:00,69.63,69.83,69.61,69.83,71796.0,69.459,69.6586,69.4391,69.6586,71796.0
2024-08-20 15:50:00,69.84,69.91,69.33,69.57,169304.0,69.6685,69.7384,69.1598,69.3992,169304.0
2024-08-20 15:55:00,69.58,69.69,69.32,69.4,531743.0,69.4092,69.5189,69.1498,69.2296,531743.0
2024-08-21 09:30:00,70.26,70.3,69.48,69.77,146409.0,70.0875,70.1274,69.3094,69.5987,146409.0
2024-08-21 09:35:00,69.76,70.26,69.61,70.26,61496.0,69.5887,70.0875,69.4391,70.0875,61496.0
2024-08-21 09:40:00,70.26,70.29,69.87,70.06,28530.0,70.0875,70.1174,69.6985,69.888,28530.0
2024-08-21 09:45:00,70.06,70.39,69.96,70.12,75883.0,69.888,70.2172,69.7882,69.9478,75883.0
2024-08-21 09:50:00,70.13,70.27,69.98,70.15,72237.0,69.9578,70.0975,69.8082,69.9778,72237.0
2024-08-21 09:55:00,70.15,70.22,69.95,70.02,47899.0,69.9778,70.0476,69.7783,69.8481,47899.0
2024-08-21 10:00:00,70.02,70.41,70.02,70.39,41006.0,69.8481,70.2371,69.8481,70.2172,41006.0
2024-08-21 10:05:00,70.37,70.46,70.23,70.43,40956.0,70.1972,70.287,70.0576,70.2571,40956.0
2024-08-21 10:10:00,70.38,70.52,70.05,70.13,61322.0,70.2072,70.3469,69.878,69.9578,61322.0
2024-08-21 10:15:00,70.11,70.34,69.98,70.33,44062.0,69.9379,70.1673,69.8082,70.1573,44062.0
2024-08-21 10:20:00,70.32,70.45,70.26,70.37,31261.0,70.1473,70.277,70.0875,70.1972,31261.0
2024-08-21 10:25:00,70.34,70.44,70.14,70.33,44682.0,70.1673,70.2671,69.9678,70.1573,44682.0
2024-08-21 10:30:00,70.35,70.54,70.28,70.48,52424.0,70.1773,70.3668,70.1074,70.307,52424.0
2024-08-21 10:35:00,70.47,70.78,70.36,70.52,140124.0,70.297,70.6062,70.1872,70.3469,140124.0
2024-08-21 10:40:00,70.51,71.03,70.5,70.78,141587.0,70.3369,70.8556,70.3269,70.6062,141587.0
2024-08-21 10:45:00,70.75,70.86,70.43,70.5,32215.0,70.5763,70.686,70.2571,70.3269,32215.0
2024-08-21 10:50:00,70.49,70.52,69.97,70.07,76722.0,70.3169,70.3469,69.7982,69.898,76722.0
2024-08-21 10:55:00,70.08,70.25,69.96,70.19,121302.0,69.9079,70.0775,69.7882,70.0177,121302.0
2024-08-21 11:00:00,70.17,70.33,69.98,70.33,25747.0,69.9977,70.1573,69.8082,70.1573,25747.0
2024-08-21 11:05:00,70.34,70.48,70.31,70.46,26800.0,70.1673,70.307,70.1374,70.287,26800.0
2024-08-21 11:10:00,70.47,70.67,70.43,70.65,23367.0,70.297,70.4965,70.2571,70.4765,23367.0
2024-08-21 11:15:00,70.68,70.7,70.54,70.58,16533.0,70.5065,70.5264,70.3668,70.4067,16533.0
2024-08-21 11:20:00,70.61,70.74,70.56,70.7,35130.0,70.4366,70.5663,70.3868,70.5264,35130.0
2024-08-21 11:25:00,70.73,70.78,70.65,70.73,21062.0,70.5563,70.6062,70.4765,70.5563,21062.0
2024-08-21 11:30:00,70.72,70.77,70.55,70.56,24883.0,70.5464,70.5962,70.3768,70.3868,24883.0
2024-08-21 11:35:00,70.56,70.83,70.55,70.74,26797.0,70.3868,70.6561,70.3768,70.5663,26797.0
2024-08-21 11:40:00,70.75,70.82,70.62,70.82,39871.0,70.5763,70.6461,70.4466,70.6461,39871.0
2024-08-21 11:45:00,70.82,70.93,70.72,70.73,75942.0,70.6461,70.7559,70.5464,70.5563,75942.0
2024-08-21 11:50:00,70.73,70.77,70.45,70.46,31466.0,70.5563,70.5962,70.277,70.287,31466.0
2024-08-21 11:55:00,70.44,70.51,70.4,70.46,10837.0,70.2671,70.3369,70.2272,70.287,10837.0
2024-08-21 12:00:00,70.47,70.47,70.08,70.1,33301.0,70.297,70.297,69.9079,69.9279,33301.0
2024-08-21 12:05:00,70.08,70.36,70.08,70.31,17571.0,69.9079,70.1872,69.9079,70.1374,17571.0
2024-08-21 12:10:00,70.33,70.49,70.33,70.39,20772.0,70.1573,70.3169,70.1573,70.2172,20772.0
2024-08-21 12:15:00,70.4,70.53,70.35,70.53,24293.0,70.2272,70.3568,70.1773,70.3568,24293.0
2024-08-21 12:20:00,70.49,70.62,70.48,70.6,19786.0,70.3169,70.4466,70.307,70.4267,19786.0
2024-08-21 12:25:00,70.59,70.61,70.55,70.58,13015.0,70.4167,70.4366,70.3768,70.4067,13015.0
2024-08-21 12:30:00,70.57,70.6,70.4,70.41,12840.0,70.3967,70.4267,70.2272,70.2371,12840.0
2024-08-21 12:35:00,70.42,70.54,70.41,70.48,17227.0,70.2471,70.3668,70.2371,70.307,17227.0
2024-08-21 12:40:00,70.48,70.57,70.45,70.49,10877.0,70.307,70.3967,70.277,70.3169,10877.0
2024-08-21 12:45:00,70.48,70.58,70.46,70.46,11872.0,70.307,70.4067,70.287,70.287,11872.0
2024-08-21 12:50:00,70.49,70.56,70.46,70.55,14013.0,70.3169,70.3868,70.287,70.3768,14013.0
2024-08-21 12:55:00,70.53,70.71,70.51,70.68,12608.0,70.3568,70.5364,70.3369,70.5065,12608.0
2024-08-21 13:00:00,70.68,70.7,70.6,70.61,15010.0,70.5065,70.5264,70.4267,70.4366,15010.0
2024-08-21 13:05:00,70.6,70.6,70.47,70.5,17531.0,70.4267,70.4267,70.297,70.3269,17531.0
2024-08-21 13:10:00,70.51,70.59,70.48,70.56,13981.0,70.3369,70.4167,70.307,70.3868,13981.0
2024-08-21 13:15:00,70.57,70.63,70.55,70.55,14432.0,70.3967,70.4566,70.3768,70.3768,14432.0
2024-08-21 13:20:00,70.54,70.56,70.46,70.55,9140.0,70.3668,70.3868,70.287,70.3768,9140.0
2024-08-21 13:25:00,70.53,70.53,70.44,70.44,13761.0,70.3568,70.3568,70.2671,70.2671,13761.0
2024-08-21 13:30:00,70.45,70.61,70.42,70.58,13079.0,70.277,70.4366,70.2471,70.4067,13079.0
2024-08-21 13:35:00,70.59,70.67,70.54,70.6,19329.0,70.4167,70.4965,70.3668,70.4267,19329.0
2024-08-21 13:40:00,70.59,70.7,70.54,70.62,24411.0,70.4167,70.5264,70.3668,70.4466,24411.0
2024-08-21 13:45:00,70.63,70.69,70.61,70.69,13221.0,70.4566,70.5164,70.4366,70.5164,13221.0
2024-08-21 13:50:00,70.69,70.76,70.66,70.68,15624.0,70.5164,70.5863,70.4865,70.5065,15624.0
2024-08-21 13:55:00,70.67,70.78,70.62,70.76,24348.0,70.4965,70.6062,70.4466,70.5863,24348.0
2024-08-21 14:00:00,70.77,70.97,70.74,70.85,32496.0,70.5962,70.7958,70.5663,70.676,32496.0
2024-08-21 14:05:00,70.83,70.84,70.7,70.73,26989.0,70.6561,70.6661,70.5264,70.5563,26989.0
2024-08-21 14:10:00,70.73,70.89,70.62,70.85,27771.0,70.5563,70.7159,70.4466,70.676,27771.0
2024-08-21 14:15:00,70.86,70.94,70.83,70.92,19702.0,70.686,70.7658,70.6561,70.7459,19702.0
2024-08-21 14:20:00,70.92,71.02,70.89,71.0,71302.0,70.7459,70.8456,70.7159,70.8257,71302.0
2024-08-21 14:25:00,71.0,71.02,70.96,71.0,112360.0,70.8257,70.8456,70.7858,70.8257,112360.0
2024-08-21 14:30:00,71.0,71.25,71.0,71.2,53467.0,70.8257,71.0751,70.8257,71.0252,53467.0
2024-08-21 14:35:00,71.19,71.2,70.91,71.06,23038.0,71.0152,71.0252,70.7359,70.8855,23038.0
2024-08-21 14:40:00,71.07,71.11,70.84,70.84,29412.0,70.8955,70.9354,70.6661,70.6661,29412.0
2024-08-21 14:45:00,70.87,70.98,70.76,70.89,27539.0,70.696,70.8057,70.5863,70.7159,27539.0
2024-08-21 14:50:00,70.89,71.1,70.88,71.05,40607.0,70.7159,70.9254,70.706,70.8756,40607.0
2024-08-21 14:55:00,71.05,71.06,70.94,70.97,23651.0,70.8756,70.8855,70.7658,70.7958,23651.0
2024-08-21 15:00:00,70.94,70.98,70.77,70.81,23297.0,70.7658,70.8057,70.5962,70.6361,23297.0
2024-08-21 15:05:00,70.81,70.98,70.8,70.87,26663.0,70.6361,70.8057,70.6262,70.696,26663.0
2024-08-21 15:10:00,70.87,71.0,70.84,70.9,62817.0,70.696,70.8257,70.6661,70.7259,62817.0
2024-08-21 15:15:00,70.9,70.92,70.77,70.8,25890.0,70.7259,70.7459,70.5962,70.6262,25890.0
2024-08-21 15:20:00,70.79,70.82,70.68,70.82,44661.0,70.6162,70.6461,70.5065,70.6461,44661.0
2024-08-21 15:25:00,70.81,71.06,70.8,71.01,101385.0,70.6361,70.8855,70.6262,70.8357,101385.0
2024-08-21 15:30:00,71.02,71.09,70.97,71.04,86892.0,70.8456,70.9155,70.7958,70.8656,86892.0
2024-08-21 15:35:00,71.04,71.06,70.9,70.98,56327.0,70.8656,70.8855,70.7259,70.8057,56327.0
2024-08-21 15:40:00,70.99,71.1,70.95,71.05,101147.0,70.8157,70.9254,70.7758,70.8756,101147.0
2024-08-21 15:45:00,71.04,71.23,71.02,71.2,92710.0,70.8656,71.0551,70.8456,71.0252,92710.0
2024-08-21 15:50:00,71.2,71.5,71.11,71.44,186698.0,71.0252,71.3245,70.9354,71.2646,186698.0
2024-08-21 15:55:00,71.45,71.49,71.33,71.37,616002.0,71.2746,71.3145,71.1549,71.1948,616002.0
2024-08-22 09:30:00,71.53,71.6,70.8,71.18,286585.0,71.3544,71.4242,70.6262,71.0052,286585.0
2024-08-22 09:35:00,71.19,71.19,70.85,71.04,35286.0,71.0152,71.0152,70.676,70.8656,35286.0
2024-08-22 09:40:00,71.03,71.12,70.83,70.85,55994.0,70.8556,70.9454,70.6561,70.676,55994.0
2024-08-22 09:45:00,70.87,71.05,70.75,70.78,85345.0,70.696,70.8756,70.5763,70.6062,85345.0
2024-08-22 09:50:00,70.78,70.88,70.64,70.81,46722.0,70.6062,70.706,70.4666,70.6361,46722.0
2024-08-22 09:55:00,70.81,71.0,70.76,70.83,43742.0,70.6361,70.8257,70.5863,70.6561,43742.0
2024-08-22 10:00:00,70.85,70.88,70.57,70.72,33235.0,70.676,70.706,70.3967,70.5464,33235.0
2024-08-22 10:05:00,70.71,70.79,70.49,70.53,67194.0,70.5364,70.6162,70.3169,70.3568,67194.0
2024-08-22 10:10:00,70.52,70.75,70.43,70.73,74233.0,70.3469,70.5763,70.2571,70.5563,74233.0
2024-08-22 10:15:00,70.72,70.84,70.62,70.63,59372.0,70.5464,70.6661,70.4466,70.4566,59372.0
2024-08-22 10:20:00,70.65,71.14,70.55,71.13,53132.0,70.4765,70.9653,70.3768,70.9554,53132.0
2024-08-22 10:25:00,71.15,71.42,71.12,71.3,136365.0,70.9753,71.2446,70.9454,71.1249,136365.0
2024-08-22 10:30:00,71.29,71.3,71.03,71.28,124777.0,71.115,71.1249,70.8556,71.105,124777.0
2024-08-22 10:35:00,71.34,71.49,71.15,71.18,73045.0,71.1648,71.3145,70.9753,71.0052,73045.0
2024-08-22 10:40:00,71.19,71.28,71.13,71.14,23759.0,71.0152,71.105,70.9554,70.9653,23759.0
2024-08-22 10:45:00,71.17,71.29,71.12,71.22,48852.0,70.9953,71.115,70.9454,71.0451,48852.0
2024-08-22 10:50:00,71.23,71.4,71.16,71.39,29871.0,71.0551,71.2247,70.9853,71.2147,29871.0
2024-08-22 10:55:00,71.37,71.56,71.33,71.45,43666.0,71.1948,71.3843,71.1549,71.2746,43666.0
2024-08-22 11:00:00,71.44,71.74,71.43,71.72,26387.0,71.2646,71.5639,71.2546,71.5439,26387.0
2024-08-22 11:05:00,71.73,71.78,71.48,71.53,49536.0,71.5539,71.6038,71.3045,71.3544,49536.0
2024-08-22 11:10:00,71.54,71.55,71.18,71.21,28886.0,71.3644,71.3743,71.0052,71.0352,28886.0
2024-08-22 11:15:00,71.19,71.34,70.95,70.95,28620.0,71.0152,71.1648,70.7758,70.7758,28620.0
2024-08-22 11:20:00,70.97,70.99,70.76,70.89,36309.0,70.7958,70.8157,70.5863,70.7159,36309.0
2024-08-22 11:25:00,70.87,70.94,70.71,70.91,63168.0,70.696,70.7658,70.5364,70.7359,63168.0
2024-08-22 11:30:00,70.9,70.9,70.5,70.58,40157.0,70.7259,70.7259,70.3269,70.4067,40157.0
2024-08-22 11:35:00,70.58,70.61,70.09,70.09,62624.0,70.4067,70.4366,69.9179,69.9179,62624.0
2024-08-22 11:40:00,70.11,70.27,69.86,69.86,71507.0,69.9379,70.0975,69.6885,69.6885,71507.0
2024-08-22 11:45:00,69.88,70.11,69.84,69.87,67246.0,69.7084,69.9379,69.6685,69.6985,67246.0
2024-08-22 11:50:00,69.89,70.12,69.78,70.06,56767.0,69.7184,69.9478,69.6087,69.888,56767.0
2024-08-22 11:55:00,70.03,70.31,70.0,70.2,28176.0,69.8581,70.1374,69.8281,70.0276,28176.0
2024-08-22 12:00:00,70.19,70.28,69.98,70.26,31695.0,70.0177,70.1074,69.8082,70.0875,31695.0
2024-08-22 12:05:00,70.28,70.48,70.23,70.46,19380.0,70.1074,70.307,70.0576,70.287,19380.0
2024-08-22 12:10:00,70.47,70.5,70.34,70.39,12758.0,70.297,70.3269,70.1673,70.2172,12758.0
2024-08-22 12:15:00,70.4,70.4,70.25,70.29,29849.0,70.2272,70.2272,70.0775,70.1174,29849.0
2024-08-22 12:20:00,70.31,70.75,70.31,70.74,30102.0,70.1374,70.5763,70.1374,70.5663,30102.0
2024-08-22 12:25:00,70.74,71.0,70.7,70.86,20933.0,70.5663,70.8257,70.5264,70.686,20933.0
2024-08-22 12:30:00,70.86,71.0,70.78,70.81,14918.0,70.686,70.8257,70.6062,70.6361,14918.0
2024-08-22 12:35:00,70.84,70.99,70.84,70.9,14866.0,70.6661,70.8157,70.6661,70.7259,14866.0
2024-08-22 12:40:00,70.9,70.98,70.86,70.96,8881.0,70.7259,70.8057,70.686,70.7858,8881.0
2024-08-22 12:45:00,70.95,70.95,70.63,70.63,18460.0,70.7758,70.7758,70.4566,70.4566,18460.0
2024-08-22 12:50:00,70.65,70.68,70.38,70.39,27108.0,70.4765,70.5065,70.2072,70.2172,27108.0
2024-08-22 12:55:00,70.36,70.5,70.28,70.33,19688.0,70.1872,70.3269,70.1074,70.1573,19688.0
2024-08-22 13:00:00,70.3,70.33,70.11,70.23,26897.0,70.1274,70.1573,69.9379,70.0576,26897.0
2024-08-22 13:05:00,70.21,70.27,70.04,70.26,13850.0,70.0376,70.0975,69.868,70.0875,13850.0
2024-08-22 13:10:00,70.24,70.53,70.18,70.22,22647.0,70.0675,70.3568,70.0077,70.0476,22647.0
2024-08-22 13:15:00,70.22,70.43,70.22,70.4,22205.0,70.0476,70.2571,70.0476,70.2272,22205.0
2024-08-22 13:20:00,70.39,70.46,70.3,70.33,12165.0,70.2172,70.287,70.1274,70.1573,12165.0
2024-08-22 13:25:00,70.33,70.55,70.32,70.46,13179.0,70.1573,70.3768,70.1473,70.287,13179.0
2024-08-22 13:30:00,70.42,70.46,70.09,70.25,27863.0,70.2471,70.287,69.9179,70.0775,27863.0
2024-08-22 13:35:00,70.22,70.38,70.19,70.29,13827.0,70.0476,70.2072,70.0177,70.1174,13827.0
2024-08-22 13:40:00,70.28,70.29,70.15,70.19,19645.0,70.1074,70.1174,69.9778,70.0177,19645.0
2024-08-22 13:45:00,70.18,70.18,69.99,69.99,16689.0,70.0077,70.0077,69.8182,69.8182,16689.0
2024-08-22 13:50:00,70.01,70.12,69.9,69.93,69200.0,69.8381,69.9478,69.7284,69.7583,69200.0
2024-08-22 13:55:00,69.95,70.06,69.95,70.03,23974.0,69.7783,69.888,69.7783,69.8581,23974.0
2024-08-22 14:00:00,70.01,70.09,69.95,69.98,26293.0,69.8381,69.9179,69.7783,69.8082,26293.0
2024-08-22 14:05:00,70.0,70.04,69.86,70.04,29295.0,69.8281,69.868,69.6885,69.868,29295.0
2024-08-22 14:10:00,70.01,70.01,69.8,69.92,21142.0,69.8381,69.8381,69.6286,69.7483,21142.0
2024-08-22 14:15:00,69.91,70.07,69.91,70.04,27856.0,69.7384,69.898,69.7384,69.868,27856.0
2024-08-22 14:20:00,70.03,70.09,69.95,70.0,23314.0,69.8581,69.9179,69.7783,69.8281,23314.0
2024-08-22 14:25:00,69.99,70.05,69.87,70.05,31130.0,69.8182,69.878,69.6985,69.878,31130.0
2024-08-22 14:30:00,70.04,70.04,69.89,69.95,52196.0,69.868,69.868,69.7184,69.7783,52196.0
2024-08-22 14:35:00,69.97,70.02,69.84,69.95,26247.0,69.7982,69.8481,69.6685,69.7783,26247.0
2024-08-22 14:40:00,69.94,69.98,69.88,69.98,21469.0,69.7683,69.8082,69.7084,69.8082,21469.0
2024-08-22 14:45:00,69.97,70.1,69.92,69.94,35359.0,69.7982,69.9279,69.7483,69.7683,35359.0
2024-08-22 14:50:00,69.95,69.96,69.75,69.79,26839.0,69.7783,69.7882,69.5787,69.6186,26839.0
2024-08-22 14:55:00,69.82,69.89,69.6,69.61,30829.0,69.6486,69.7184,69.4291,69.4391,30829.0
2024-08-22 15:00:00,69.61,70.08,69.61,70.07,44460.0,69.4391,69.9079,69.4391,69.898,44460.0
2024-08-22 15:05:00,70.06,70.06,69.73,69.75,31924.0,69.888,69.888,69.5588,69.5787,31924.0
2024-08-22 15:10:00,69.74,69.76,69.62,69.68,36659.0,69.5688,69.5887,69.4491,69.5089,36659.0
2024-08-22 15:15:00,69.68,69.79,69.55,69.62,41834.0,69.5089,69.6186,69.3792,69.4491,41834.0
2024-08-22 15:20:00,69.63,69.63,69.27,69.28,61595.0,69.459,69.459,69.0999,69.1099,61595.0
2024-08-22 15:25:00,69.29,69.39,68.99,68.99,89229.0,69.1199,69.2196,68.8206,68.8206,89229.0
2024-08-22 15:30:00,69.0,69.04,68.64,68.66,107350.0,68.8306,68.8705,68.4715,68.4914,107350.0
2024-08-22 15:35:00,68.67,68.9,68.64,68.73,87377.0,68.5014,68.7308,68.4715,68.5613,87377.0
2024-08-22 15:40:00,68.72,68.72,68.39,68.48,121775.0,68.5513,68.5513,68.2221,68.3119,121775.0
2024-08-22 15:45:00,68.5,69.1,68.46,68.98,158218.0,68.3318,68.9303,68.2919,68.8106,158218.0
2024-08-22 15:50:00,69.0,69.05,68.55,68.71,219958.0,68.8306,68.8805,68.3817,68.5413,219958.0
2024-08-22 15:55:00,68.71,68.8,68.51,68.66,517309.0,68.5413,68.6311,68.3418,68.4914,517309.0
2024-08-23 09:30:00,70.46,70.63,70.01,70.23,196379.0,70.287,70.4566,69.8381,70.0576,196379.0
2024-08-23 09:35:00,70.2,70.66,70.2,70.58,76660.0,70.0276,70.4865,70.0276,70.4067,76660.0
2024-08-23 09:40:00,70.61,70.64,70.33,70.47,45627.0,70.4366,70.4666,70.1573,70.297,45627.0
2024-08-23 09:45:00,70.5,70.8,70.46,70.75,85132.0,70.3269,70.6262,70.287,70.5763,85132.0
2024-08-23 09:50:00,70.75,70.84,70.48,70.83,116366.0,70.5763,70.6661,70.307,70.6561,116366.0
2024-08-23 09:55:00,70.83,71.02,70.63,70.99,96539.0,70.6561,70.8456,70.4566,70.8157,96539.0
2024-08-23 10:00:00,70.99,72.17,70.99,71.87,315129.0,70.8157,71.9928,70.8157,71.6935,315129.0
2024-08-23 10:05:00,71.89,71.97,71.34,71.92,169640.0,71.7135,71.7933,71.1648,71.7434,169640.0
2024-08-23 10:10:00,71.91,72.29,71.85,72.16,191745.0,71.7334,72.1125,71.6736,71.9828,191745.0
2024-08-23 10:15:00,72.17,72.58,71.51,71.9,281948.0,71.9928,72.4018,71.3344,71.7235,281948.0
2024-08-23 10:20:00,71.9,72.18,71.76,72.13,118951.0,71.7235,72.0028,71.5838,71.9529,118951.0
2024-08-23 10:25:00,72.14,72.22,71.95,72.07,102193.0,71.9629,72.0427,71.7733,71.8931,102193.0
2024-08-23 10:30:00,72.07,72.21,71.6,71.83,113862.0,71.8931,72.0327,71.4242,71.6536,113862.0
2024-08-23 10:35:00,71.85,71.92,71.67,71.77,60699.0,71.6736,71.7434,71.494,71.5938,60699.0
2024-08-23 10:40:00,71.77,71.85,71.59,71.8,72768.0,71.5938,71.6736,71.4142,71.6237,72768.0
2024-08-23 10:45:00,71.82,71.82,70.62,70.93,86659.0,71.6437,71.6437,70.4466,70.7559,86659.0
2024-08-23 10:50:00,70.94,71.08,70.59,71.02,58192.0,70.7658,70.9055,70.4167,70.8456,58192.0
2024-08-23 10:55:00,70.99,71.3,70.96,71.25,61976.0,70.8157,71.1249,70.7858,71.0751,61976.0
2024-08-23 11:00:00,71.24,71.35,70.99,71.32,30002.0,71.0651,71.1748,70.8157,71.1449,30002.0
2024-08-23 11:05:00,71.33,71.64,71.21,71.63,60622.0,71.1549,71.4641,71.0352,71.4541,60622.0
2024-08-23 11:10:00,71.63,71.84,71.29,71.8,67998.0,71.4541,71.6636,71.115,71.6237,67998.0
2024-08-23 11:15:00,71.79,72.03,71.78,72.0,55869.0,71.6137,71.8531,71.6038,71.8232,55869.0
2024-08-23 11:20:00,72.02,72.04,71.76,71.96,46107.0,71.8432,71.8631,71.5838,71.7833,46107.0
2024-08-23 11:25:00,71.97,72.09,71.67,71.75,56814.0,71.7933,71.913,71.494,71.5738,56814.0
2024-08-23 11:30:00,71.75,71.77,71.61,71.65,42503.0,71.5738,71.5938,71.4342,71.4741,42503.0
2024-08-23 11:35:00,71.66,71.73,71.54,71.73,26330.0,71.4841,71.5539,71.3644,71.5539,26330.0
2024-08-23 11:40:00,71.71,71.86,71.33,71.37,36560.0,71.5339,71.6836,71.1549,71.1948,36560.0
2024-08-23 11:45:00,71.36,71.49,71.13,71.4,19292.0,71.1848,71.3145,70.9554,71.2247,19292.0
2024-08-23 11:50:00,71.39,71.39,71.07,71.19,24191.0,71.2147,71.2147,70.8955,71.0152,24191.0
2024-08-23 11:55:00,71.21,71.29,71.04,71.09,26442.0,71.0352,71.115,70.8656,70.9155,26442.0
2024-08-23 12:00:00,71.11,71.15,70.76,71.0,59330.0,70.9354,70.9753,70.5863,70.8257,59330.0
2024-08-23 12:05:00,71.0,71.13,70.84,71.12,41929.0,70.8257,70.9554,70.6661,70.9454,41929.0
2024-08-23 12:10:00,71.11,71.14,70.65,70.73,57373.0,70.9354,70.9653,70.4765,70.5563,57373.0
2024-08-23 12:15:00,70.73,71.01,70.65,70.95,30677.0,70.5563,70.8357,70.4765,70.7758,30677.0
2024-08-23 12:20:00,70.94,70.94,70.78,70.8,16288.0,70.7658,70.7658,70.6062,70.6262,16288.0
2024-08-23 12:25:00,70.8,70.83,70.63,70.78,26089.0,70.6262,70.6561,70.4566,70.6062,26089.0
2024-08-23 12:30:00,70.76,71.0,70.7,70.94,40605.0,70.5863,70.8257,70.5264,70.7658,40605.0
2024-08-23 12:35:00,70.97,71.1,70.85,70.98,37249.0,70.7958,70.9254,70.676,70.8057,37249.0
2024-08-23 12:40:00,70.98,70.99,70.56,70.63,46854.0,70.8057,70.8157,70.3868,70.4566,46854.0
2024-08-23 12:45:00,70.64,70.75,70.51,70.75,31175.0,70.4666,70.5763,70.3369,70.5763,31175.0
2024-08-23 12:50:00,70.75,70.95,70.71,70.91,25549.0,70.5763,70.7758,70.5364,70.7359,25549.0
2024-08-23 12:55:00,70.93,71.06,70.87,70.88,33390.0,70.7559,70.8855,70.696,70.706,33390.0
2024-08-23 13:00:00,70.86,70.91,70.73,70.85,34388.0,70.686,70.7359,70.5563,70.676,34388.0
2024-08-23 13:05:00,70.85,70.92,70.85,70.88,29349.0,70.676,70.7459,70.676,70.706,29349.0
2024-08-23 13:10:00,70.89,70.92,70.77,70.87,28674.0,70.7159,70.7459,70.5962,70.696,28674.0
2024-08-23 13:15:00,70.88,71.12,70.88,71.05,35889.0,70.706,70.9454,70.706,70.8756,35889.0
2024-08-23 13:20:00,71.04,71.23,70.99,71.22,42276.0,70.8656,71.0551,70.8157,71.0451,42276.0
2024-08-23 13:25:00,71.23,71.47,71.22,71.42,62425.0,71.0551,71.2945,71.0451,71.2446,62425.0
2024-08-23 13:30:00,71.41,71.53,71.36,71.43,36304.0,71.2347,71.3544,71.1848,71.2546,36304.0
2024-08-23 13:35:00,71.44,71.7,71.4,71.66,28711.0,71.2646,71.524,71.2247,71.4841,28711.0
2024-08-23 13:40:00,71.69,71.82,71.62,71.79,45395.0,71.514,71.6437,71.4442,71.6137,45395.0
2024-08-23 13:45:00,71.76,71.79,71.48,71.58,35943.0,71.5838,71.6137,71.3045,71.4043,35943.0
2024-08-23 13:50:00,71.6,71.64,71.47,71.5,42376.0,71.4242,71.4641,71.2945,71.3245,42376.0
2024-08-23 13:55:00,71.49,71.52,71.43,71.44,25191.0,71.3145,71.3444,71.2546,71.2646,25191.0
2024-08-23 14:00:00,71.44,71.51,71.39,71.51,16024.0,71.2646,71.3344,71.2147,71.3344,16024.0
2024-08-23 14:05:00,71.51,71.56,71.39,71.56,18642.0,71.3344,71.3843,71.2147,71.3843,18642.0
2024-08-23 14:10:00,71.55,71.58,71.49,71.51,24865.0,71.3743,71.4043,71.3145,71.3344,24865.0
2024-08-23 14:15:00,71.52,71.71,71.52,71.67,25268.0,71.3444,71.5339,71.3444,71.494,25268.0
2024-08-23 14:20:00,71.66,71.71,71.38,71.65,60764.0,71.4841,71.5339,71.2047,71.4741,60764.0
2024-08-23 14:25:00,71.67,71.69,71.53,71.65,30568.0,71.494,71.514,71.3544,71.4741,30568.0
2024-08-23 14:30:00,71.65,71.65,71.4,71.42,32596.0,71.4741,71.4741,71.2247,71.2446,32596.0
2024-08-23 14:35:00,71.41,71.62,71.39,71.59,22910.0,71.2347,71.4442,71.2147,71.4142,22910.0
2024-08-23 14:40:00,71.6,71.69,71.51,71.68,30450.0,71.4242,71.514,71.3344,71.504,30450.0
2024-08-23 14:45:00,71.69,71.72,71.65,71.7,26935.0,71.514,71.5439,71.4741,71.524,26935.0
2024-08-23 14:50:00,71.69,71.7,71.57,71.65,28253.0,71.514,71.524,71.3943,71.4741,28253.0
2024-08-23 14:55:00,71.64,71.66,71.3,71.33,39022.0,71.4641,71.4841,71.1249,71.1549,39022.0
2024-08-23 15:00:00,71.31,71.31,70.93,71.01,48520.0,71.1349,71.1349,70.7559,70.8357,48520.0
2024-08-23 15:05:00,71.0,71.32,71.0,71.32,33480.0,70.8257,71.1449,70.8257,71.1449,33480.0
2024-08-23 15:10:00,71.31,71.51,71.28,71.46,34679.0,71.1349,71.3344,71.105,71.2845,34679.0
2024-08-23 15:15:00,71.48,71.56,71.42,71.53,34355.0,71.3045,71.3843,71.2446,71.3544,34355.0
2024-08-23 15:20:00,71.55,71.58,71.4,71.53,39662.0,71.3743,71.4043,71.2247,71.3544,39662.0
2024-08-23 15:25:00,71.55,71.64,71.5,71.62,51976.0,71.3743,71.4641,71.3245,71.4442,51976.0
2024-08-23 15:30:00,71.62,71.63,71.5,71.56,78819.0,71.4442,71.4541,71.3245,71.3843,78819.0
2024-08-23 15:35:00,71.57,71.58,71.35,71.37,55279.0,71.3943,71.4043,71.1748,71.1948,55279.0
2024-08-23 15:40:00,71.37,71.47,71.26,71.26,63757.0,71.1948,71.2945,71.085,71.085,63757.0
2024-08-23 15:45:00,71.27,71.28,71.1,71.24,88777.0,71.095,71.105,70.9254,71.0651,88777.0
2024-08-23 15:50:00,71.25,71.9,71.11,71.88,268437.0,71.0751,71.7235,70.9354,71.7035,268437.0
2024-08-23 15:55:00,71.88,72.01,71.78,71.85,735109.0,71.7035,71.8332,71.6038,71.6736,735109.0
2024-08-26 09:30:00,70.97,71.8,70.77,71.73,159634.0,70.7958,71.6237,70.5962,71.5539,159634.0
2024-08-26 09:35:00,71.7,71.81,71.53,71.72,48462.0,71.524,71.6337,71.3544,71.5439,48462.0
2024-08-26 09:40:00,71.72,71.85,71.32,71.33,91912.0,71.5439,71.6736,71.1449,71.1549,91912.0
2024-08-26 09:45:00,71.31,71.43,71.22,71.31,45369.0,71.1349,71.2546,71.0451,71.1349,45369.0
2024-08-26 09:50:00,71.34,71.35,70.91,70.92,64599.0,71.1648,71.1748,70.7359,70.7459,64599.0
2024-08-26 09:55:00,70.94,71.15,70.91,70.98,86144.0,70.7658,70.9753,70.7359,70.8057,86144.0
2024-08-26 10:00:00,70.98,71.02,70.59,70.74,168980.0,70.8057,70.8456,70.4167,70.5663,168980.0
2024-08-26 10:05:00,70.75,70.83,70.28,70.28,118529.0,70.5763,70.6561,70.1074,70.1074,118529.0
2024-08-26 10:10:00,70.29,70.42,70.16,70.25,91483.0,70.1174,70.2471,69.9877,70.0775,91483.0
2024-08-26 10:15:00,70.23,70.23,69.98,70.13,145369.0,70.0576,70.0576,69.8082,69.9578,145369.0
2024-08-26 10:20:00,70.13,70.41,70.13,70.33,68173.0,69.9578,70.2371,69.9578,70.1573,68173.0
2024-08-26 10:25:00,70.33,70.6,70.25,70.27,54763.0,70.1573,70.4267,70.0775,70.0975,54763.0
2024-08-26 10:30:00,70.25,70.35,69.75,69.75,138454.0,70.0775,70.1773,69.5787,69.5787,138454.0
2024-08-26 10:35:00,69.75,69.76,69.36,69.36,127846.0,69.5787,69.5887,69.1897,69.1897,127846.0
2024-08-26 10:40:00,69.34,69.81,69.33,69.71,54891.0,69.1698,69.6386,69.1598,69.5388,54891.0
2024-08-26 10:45:00,69.7,69.87,69.7,69.78,31925.0,69.5289,69.6985,69.5289,69.6087,31925.0
2024-08-26 10:50:00,69.82,70.07,69.73,69.99,56305.0,69.6486,69.898,69.5588,69.8182,56305.0
2024-08-26 10:55:00,69.98,70.12,69.88,70.06,36723.0,69.8082,69.9478,69.7084,69.888,36723.0
2024-08-26 11:00:00,70.06,70.1,69.98,70.1,24822.0,69.888,69.9279,69.8082,69.9279,24822.0
2024-08-26 11:05:00,70.09,70.09,69.77,69.9,30822.0,69.9179,69.9179,69.5987,69.7284,30822.0
2024-08-26 11:10:00,69.9,69.94,69.75,69.83,45482.0,69.7284,69.7683,69.5787,69.6586,45482.0
2024-08-26 11:15:00,69.8,69.83,69.59,69.81,127060.0,69.6286,69.6586,69.4191,69.6386,127060.0
2024-08-26 11:20:00,69.81,69.99,69.73,69.87,39174.0,69.6386,69.8182,69.5588,69.6985,39174.0
2024-08-26 11:25:00,69.86,69.95,69.73,69.89,179502.0,69.6885,69.7783,69.5588,69.7184,179502.0
2024-08-26 11:30:00,69.87,69.91,69.61,69.66,88556.0,69.6985,69.7384,69.4391,69.489,88556.0
2024-08-26 11:35:00,69.65,69.65,69.37,69.48,48812.0,69.479,69.479,69.1997,69.3094,48812.0
2024-08-26 11:40:00,69.46,69.61,69.41,69.46,139179.0,69.2895,69.4391,69.2396,69.2895,139179.0
2024-08-26 11:45:00,69.43,69.43,69.09,69.16,59271.0,69.2595,69.2595,68.9204,68.9902,59271.0
2024-08-26 11:50:00,69.16,69.22,68.94,69.01,56974.0,68.9902,69.05,68.7707,68.8406,56974.0
2024-08-26 11:55:00,68.97,69.04,68.75,68.86,61187.0,68.8007,68.8705,68.5812,68.6909,61187.0
2024-08-26 12:00:00,68.82,69.15,68.76,69.03,43793.0,68.651,68.9802,68.5912,68.8605,43793.0
2024-08-26 12:05:00,69.03,69.06,68.83,69.0,35083.0,68.8605,68.8904,68.661,68.8306,35083.0
2024-08-26 12:10:00,69.05,69.14,68.92,68.96,55998.0,68.8805,68.9702,68.7508,68.7907,55998.0
2024-08-26 12:15:00,68.95,69.05,68.94,68.97,45251.0,68.7807,68.8805,68.7707,68.8007,45251.0
2024-08-26 12:20:00,68.98,69.26,68.98,69.12,85271.0,68.8106,69.09,68.8106,68.9503,85271.0
2024-08-26 12:25:00,69.12,69.14,69.01,69.01,87584.0,68.9503,68.9702,68.8406,68.8406,87584.0
2024-08-26 12:30:00,69.01,69.24,68.93,69.08,93039.0,68.8406,69.07,68.7608,68.9104,93039.0
2024-08-26 12:35:00,69.06,69.2,68.95,69.13,89762.0,68.8904,69.0301,68.7807,68.9603,89762.0
2024-08-26 12:40:00,69.14,69.24,69.04,69.17,86287.0,68.9702,69.07,68.8705,69.0002,86287.0
2024-08-26 12:45:00,69.16,69.31,69.01,69.05,65703.0,68.9902,69.1398,68.8406,68.8805,65703.0
2024-08-26 12:50:00,69.06,69.1,68.75,68.82,90218.0,68.8904,68.9303,68.5812,68.651,90218.0
2024-08-26 12:55:00,68.84,69.04,68.79,69.03,29362.0,68.671,68.8705,68.6211,68.8605,29362.0
2024-08-26 13:00:00,69.02,69.03,68.87,68.95,40064.0,68.8505,68.8605,68.7009,68.7807,40064.0
2024-08-26 13:05:00,68.95,68.95,68.7,68.71,45404.0,68.7807,68.7807,68.5313,68.5413,45404.0
2024-08-26 13:10:00,68.72,68.85,68.63,68.78,31726.0,68.5513,68.681,68.4615,68.6111,31726.0
2024-08-26 13:15:00,68.79,68.84,68.58,68.63,64076.0,68.6211,68.671,68.4116,68.4615,64076.0
2024-08-26 13:20:00,68.61,68.9,68.58,68.84,80558.0,68.4415,68.7308,68.4116,68.671,80558.0
2024-08-26 13:25:00,68.85,68.89,68.75,68.76,69306.0,68.681,68.7209,68.5812,68.5912,69306.0
2024-08-26 13:30:00,68.78,68.91,68.73,68.9,76360.0,68.6111,68.7408,68.5613,68.7308,76360.0
2024-08-26 13:35:00,68.91,69.17,68.86,68.9,98278.0,68.7408,69.0002,68.6909,68.7308,98278.0
2024-08-26 13:40:00,68.91,69.12,68.89,69.07,47624.0,68.7408,68.9503,68.7209,68.9004,47624.0
2024-08-26 13:45:00,69.08,69.08,68.75,68.91,87625.0,68.9104,68.9104,68.5812,68.7408,87625.0
2024-08-26 13:50:00,68.92,69.09,68.92,68.94,43467.0,68.7508,68.9204,68.7508,68.7707,43467.0
2024-08-26 13:55:00,68.94,69.01,68.84,68.88,31419.0,68.7707,68.8406,68.671,68.7109,31419.0
2024-08-26 14:00:00,68.88,69.0,68.75,68.76,43534.0,68.7109,68.8306,68.5812,68.5912,43534.0
2024-08-26 14:05:00,68.77,68.85,68.65,68.85,26382.0,68.6012,68.681,68.4814,68.681,26382.0
2024-08-26 14:10:00,68.85,69.02,68.82,69.02,37163.0,68.681,68.8505,68.651,68.8505,37163.0
2024-08-26 14:15:00,69.0,69.02,68.82,68.83,36464.0,68.8306,68.8505,68.651,68.661,36464.0
2024-08-26 14:20:00,68.83,69.17,68.82,69.08,91255.0,68.661,69.0002,68.651,68.9104,91255.0
2024-08-26 14:25:00,69.07,69.15,68.91,68.99,54345.0,68.9004,68.9802,68.7408,68.8206,54345.0
2024-08-26 14:30:00,68.98,69.1,68.98,69.08,20577.0,68.8106,68.9303,68.8106,68.9104,20577.0
2024-08-26 14:35:00,69.08,69.21,69.07,69.21,108690.0,68.9104,69.0401,68.9004,69.0401,108690.0
2024-08-26 14:40:00,69.23,69.34,69.19,69.19,34197.0,69.06,69.1698,69.0201,69.0201,34197.0
2024-08-26 14:45:00,69.18,69.22,69.08,69.12,38538.0,69.0101,69.05,68.9104,68.9503,38538.0
2024-08-26 14:50:00,69.11,69.18,69.03,69.17,37655.0,68.9403,69.0101,68.8605,69.0002,37655.0
2024-08-26 14:55:00,69.17,69.28,69.16,69.27,44479.0,69.0002,69.1099,68.9902,69.0999,44479.0
2024-08-26 15:00:00,69.25,69.42,69.21,69.35,35283.0,69.08,69.2496,69.0401,69.1797,35283.0
2024-08-26 15:05:00,69.33,69.36,69.11,69.13,49130.0,69.1598,69.1897,68.9403,68.9603,49130.0
2024-08-26 15:10:00,69.15,69.29,69.15,69.29,34248.0,68.9802,69.1199,68.9802,69.1199,34248.0
2024-08-26 15:15:00,69.27,69.31,69.14,69.3,37442.0,69.0999,69.1398,68.9702,69.1299,37442.0
2024-08-26 15:20:00,69.31,69.45,69.3,69.35,79046.0,69.1398,69.2795,69.1299,69.1797,79046.0
2024-08-26 15:25:00,69.37,69.48,69.24,69.28,72836.0,69.1997,69.3094,69.07,69.1099,72836.0
2024-08-26 15:30:00,69.27,69.27,68.99,69.0,83303.0,69.0999,69.0999,68.8206,68.8306,83303.0
2024-08-26 15:35:00,68.99,69.05,68.71,68.73,94640.0,68.8206,68.8805,68.5413,68.5613,94640.0
2024-08-26 15:40:00,68.74,68.95,68.73,68.78,139368.0,68.5712,68.7807,68.5613,68.6111,139368.0
2024-08-26 15:45:00,68.77,68.86,68.6,68.77,84392.0,68.6012,68.6909,68.4316,68.6012,84392.0
2024-08-26 15:50:00,68.76,69.11,68.76,69.11,233540.0,68.5912,68.9403,68.5912,68.9403,233540.0
2024-08-26 15:55:00,69.08,69.09,68.71,68.84,720486.0,68.9104,68.9204,68.5413,68.671,720486.0
2024-08-27 09:30:00,68.45,68.58,67.77,67.81,195427.0,68.2819,68.4116,67.6036,67.6435,195427.0
2024-08-27 09:35:00,67.81,68.23,67.5,67.58,111470.0,67.6435,68.0625,67.3343,67.4141,111470.0
2024-08-27 09:40:00,67.55,67.71,67.28,67.54,82435.0,67.3841,67.5438,67.1148,67.3742,82435.0
2024-08-27 09:45:00,67.56,67.75,67.04,67.69,103227.0,67.3941,67.5837,66.8754,67.5238,103227.0
2024-08-27 09:50:00,67.65,68.14,67.58,68.05,100080.0,67.4839,67.9727,67.4141,67.8829,100080.0
2024-08-27 09:55:00,68.06,68.42,68.03,68.34,83984.0,67.8929,68.252,67.863,68.1722,83984.0
2024-08-27 10:00:00,68.4,68.51,68.11,68.37,53923.0,68.2321,68.3418,67.9428,68.2021,53923.0
2024-08-27 10:05:00,68.45,68.48,68.02,68.26,66053.0,68.2819,68.3119,67.853,68.0924,66053.0
2024-08-27 10:10:00,68.25,68.88,68.2,68.58,62337.0,68.0824,68.7109,68.0326,68.4116,62337.0
2024-08-27 10:15:00,68.66,68.83,68.56,68.78,54552.0,68.4914,68.661,68.3917,68.6111,54552.0
2024-08-27 10:20:00,68.8,68.9,68.59,68.87,34124.0,68.6311,68.7308,68.4216,68.7009,34124.0
2024-08-27 10:25:00,68.9,69.14,68.87,69.0,90651.0,68.7308,68.9702,68.7009,68.8306,90651.0
2024-08-27 10:30:00,69.01,69.4,69.0,69.11,76948.0,68.8406,69.2296,68.8306,68.9403,76948.0
2024-08-27 10:35:00,69.11,69.33,68.84,69.21,74170.0,68.9403,69.1598,68.671,69.0401,74170.0
2024-08-27 10:40:00,69.21,69.29,69.13,69.25,37738.0,69.0401,69.1199,68.9603,69.08,37738.0
2024-08-27 10:45:00,69.27,69.3,69.1,69.22,37409.0,69.0999,69.1299,68.9303,69.05,37409.0
2024-08-27 10:50:00,69.23,69.35,69.13,69.33,31838.0,69.06,69.1797,68.9603,69.1598,31838.0
2024-08-27 10:55:00,69.31,69.56,69.24,69.55,42964.0,69.1398,69.3892,69.07,69.3792,42964.0
2024-08-27 11:00:00,69.64,69.72,69.54,69.7,29182.0,69.469,69.5488,69.3693,69.5289,29182.0
2024-08-27 11:05:00,69.71,69.8,69.65,69.7,36580.0,69.5388,69.6286,69.479,69.5289,36580.0
2024-08-27 11:10:00,69.72,69.72,69.56,69.65,27994.0,69.5488,69.5488,69.3892,69.479,27994.0
2024-08-27 11:15:00,69.66,69.72,69.42,69.53,22366.0,69.489,69.5488,69.2496,69.3593,22366.0
2024-08-27 11:20:00,69.58,69.69,69.51,69.61,18772.0,69.4092,69.5189,69.3393,69.4391,18772.0
2024-08-27 11:25:00,69.61,69.61,69.43,69.54,34337.0,69.4391,69.4391,69.2595,69.3693,34337.0
2024-08-27 11:30:00,69.51,69.63,69.27,69.44,35409.0,69.3393,69.459,69.0999,69.2695,35409.0
2024-08-27 11:35:00,69.49,69.59,69.4,69.48,19410.0,69.3194,69.4191,69.2296,69.3094,19410.0
2024-08-27 11:40:00,69.48,69.52,69.38,69.45,18019.0,69.3094,69.3493,69.2097,69.2795,18019.0
2024-08-27 11:45:00,69.45,69.57,69.42,69.55,30596.0,69.2795,69.3992,69.2496,69.3792,30596.0
2024-08-27 11:50:00,69.53,69.57,69.44,69.53,25776.0,69.3593,69.3992,69.2695,69.3593,25776.0
2024-08-27 11:55:00,69.53,69.73,69.5,69.72,42639.0,69.3593,69.5588,69.3294,69.5488,42639.0
2024-08-27 12:00:00,69.71,69.72,69.57,69.58,21876.0,69.5388,69.5488,69.3992,69.4092,21876.0
2024-08-27 12:05:00,69.58,69.66,69.55,69.65,11010.0,69.4092,69.489,69.3792,69.479,11010.0
2024-08-27 12:10:00,69.66,69.79,69.6,69.76,22358.0,69.489,69.6186,69.4291,69.5887,22358.0
2024-08-27 12:15:00,69.77,69.81,69.63,69.67,60203.0,69.5987,69.6386,69.459,69.4989,60203.0
2024-08-27 12:20:00,69.67,69.82,69.61,69.81,23477.0,69.4989,69.6486,69.4391,69.6386,23477.0
2024-08-27 12:25:00,69.82,69.85,69.72,69.79,17664.0,69.6486,69.6785,69.5488,69.6186,17664.0
2024-08-27 12:30:00,69.8,69.96,69.8,69.83,24093.0,69.6286,69.7882,69.6286,69.6586,24093.0
2024-08-27 12:35:00,69.84,69.85,69.66,69.72,35127.0,69.6685,69.6785,69.489,69.5488,35127.0
2024-08-27 12:40:00,69.73,69.74,69.47,69.55,14269.0,69.5588,69.5688,69.2994,69.3792,14269.0
2024-08-27 12:45:00,69.56,69.8,69.55,69.79,17316.0,69.3892,69.6286,69.3792,69.6186,17316.0
2024-08-27 12:50:00,69.79,69.81,69.71,69.76,18945.0,69.6186,69.6386,69.5388,69.5887,18945.0
2024-08-27 12:55:00,69.76,69.78,69.7,69.72,9866.0,69.5887,69.6087,69.5289,69.5488,9866.0
2024-08-27 13:00:00,69.72,69.74,69.6,69.62,9297.0,69.5488,69.5688,69.4291,69.4491,9297.0
2024-08-27 13:05:00,69.64,69.77,69.62,69.72,22578.0,69.469,69.5987,69.4491,69.5488,22578.0
2024-08-27 13:10:00,69.73,69.8,69.64,69.67,54948.0,69.5588,69.6286,69.469,69.4989,54948.0
2024-08-27 13:15:00,69.66,69.69,69.61,69.66,7469.0,69.489,69.5189,69.4391,69.489,7469.0
2024-08-27 13:20:00,69.65,69.71,69.63,69.71,18136.0,69.479,69.5388,69.459,69.5388,18136.0
2024-08-27 13:25:00,69.72,70.08,69.71,69.98,60018.0,69.5488,69.9079,69.5388,69.8082,60018.0
2024-08-27 13:30:00,69.99,70.05,69.84,69.93,35707.0,69.8182,69.878,69.6685,69.7583,35707.0
2024-08-27 13:35:00,69.91,69.93,69.79,69.86,24881.0,69.7384,69.7583,69.6186,69.6885,24881.0
2024-08-27 13:40:00,69.86,70.01,69.76,70.0,19519.0,69.6885,69.8381,69.5887,69.8281,19519.0
2024-08-27 13:45:00,70.02,70.13,69.97,70.13,33310.0,69.8481,69.9578,69.7982,69.9578,33310.0
2024-08-27 13:50:00,70.12,70.19,70.05,70.09,27820.0,69.9478,70.0177,69.878,69.9179,27820.0
2024-08-27 13:55:00,70.1,70.12,69.99,70.07,20344.0,69.9279,69.9478,69.8182,69.898,20344.0
2024-08-27 14:00:00,70.06,70.06,69.91,69.92,18998.0,69.888,69.888,69.7384,69.7483,18998.0
2024-08-27 14:05:00,69.94,69.98,69.89,69.89,15762.0,69.7683,69.8082,69.7184,69.7184,15762.0
2024-08-27 14:10:00,69.9,69.93,69.78,69.91,22566.0,69.7284,69.7583,69.6087,69.7384,22566.0
2024-08-27 14:15:00,69.9,69.96,69.77,69.81,18579.0,69.7284,69.7882,69.5987,69.6386,18579.0
2024-08-27 14:20:00,69.81,69.81,69.68,69.68,87226.0,69.6386,69.6386,69.5089,69.5089,87226.0
2024-08-27 14:25:00,69.67,69.69,69.61,69.67,19782.0,69.4989,69.5189,69.4391,69.4989,19782.0
2024-08-27 14:30:00,69.64,69.68,69.55,69.61,10160.0,69.469,69.5089,69.3792,69.4391,10160.0
2024-08-27 14:35:00,69.6,69.67,69.53,69.54,25100.0,69.4291,69.4989,69.3593,69.3693,25100.0
2024-08-27 14:40:00,69.54,69.61,69.49,69.61,27914.0,69.3693,69.4391,69.3194,69.4391,27914.0
2024-08-27 14:45:00,69.63,69.68,69.58,69.6,28539.0,69.459,69.5089,69.4092,69.4291,28539.0
2024-08-27 14:50:00,69.6,69.6,69.52,69.6,39844.0,69.4291,69.4291,69.3493,69.4291,39844.0
2024-08-27 14:55:00,69.6,69.61,69.49,69.53,23577.0,69.4291,69.4391,69.3194,69.3593,23577.0
2024-08-27 15:00:00,69.53,69.57,69.4,69.42,25800.0,69.3593,69.3992,69.2296,69.2496,25800.0
2024-08-27 15:05:00,69.42,69.5,69.4,69.45,30006.0,69.2496,69.3294,69.2296,69.2795,30006.0
2024-08-27 15:10:00,69.45,69.55,69.42,69.52,22299.0,69.2795,69.3792,69.2496,69.3493,22299.0
2024-08-27 15:15:00,69.53,69.54,69.44,69.47,25877.0,69.3593,69.3693,69.2695,69.2994,25877.0
2024-08-27 15:20:00,69.47,69.57,69.46,69.55,27390.0,69.2994,69.3992,69.2895,69.3792,27390.0
2024-08-27 15:25:00,69.56,69.64,69.54,69.54,35825.0,69.3892,69.469,69.3693,69.3693,35825.0
2024-08-27 15:30:00,69.54,69.54,69.43,69.52,44116.0,69.3693,69.3693,69.2595,69.3493,44116.0
2024-08-27 15:35:00,69.52,69.6,69.46,69.6,58432.0,69.3493,69.4291,69.2895,69.4291,58432.0
2024-08-27 15:40:00,69.62,69.72,69.59,69.6,63277.0,69.4491,69.5488,69.4191,69.4291,63277.0
2024-08-27 15:45:00,69.6,69.85,69.59,69.75,69856.0,69.4291,69.6785,69.4191,69.5787,69856.0
2024-08-27 15:50:00,69.74,69.75,69.56,69.65,160532.0,69.5688,69.5787,69.3892,69.479,160532.0
2024-08-27 15:55:00,69.66,69.82,69.51,69.69,563992.0,69.489,69.6486,69.3393,69.5189,563992.0
2024-08-28 09:30:00,69.05,69.94,68.98,69.64,251011.0,68.8805,69.7683,68.8106,69.469,251011.0
2024-08-28 09:35:00,69.63,69.63,69.3,69.36,78798.0,69.459,69.459,69.1299,69.1897,78798.0
2024-08-28 09:40:00,69.36,69.97,69.35,69.68,156859.0,69.1897,69.7982,69.1797,69.5089,156859.0
2024-08-28 09:45:00,69.67,69.72,69.25,69.39,116729.0,69.4989,69.5488,69.08,69.2196,116729.0
2024-08-28 09:50:00,69.37,69.5,69.05,69.44,163866.0,69.1997,69.3294,68.8805,69.2695,163866.0
2024-08-28 09:55:00,69.43,69.7,69.31,69.51,117439.0,69.2595,69.5289,69.1398,69.3393,117439.0
2024-08-28 10:00:00,69.52,69.53,69.04,69.36,183070.0,69.3493,69.3593,68.8705,69.1897,183070.0
2024-08-28 10:05:00,69.34,69.34,68.75,69.03,64365.0,69.1698,69.1698,68.5812,68.8605,64365.0
2024-08-28 10:10:00,69.02,69.04,68.78,68.91,42657.0,68.8505,68.8705,68.6111,68.7408,42657.0
2024-08-28 10:15:00,68.88,69.2,68.77,69.2,82754.0,68.7109,69.0301,68.6012,69.0301,82754.0
2024-08-28 10:20:00,69.18,69.35,69.04,69.33,60623.0,69.0101,69.1797,68.8705,69.1598,60623.0
2024-08-28 10:25:00,69.33,69.38,69.12,69.2,41547.0,69.1598,69.2097,68.9503,69.0301,41547.0
2024-08-28 10:30:00,69.2,69.26,69.06,69.09,58828.0,69.0301,69.09,68.8904,68.9204,58828.0
2024-08-28 10:35:00,69.08,69.29,68.91,68.95,126843.0,68.9104,69.1199,68.7408,68.7807,126843.0
2024-08-28 10:40:00,68.94,69.13,68.77,68.8,92687.0,68.7707,68.9603,68.6012,68.6311,92687.0
2024-08-28 10:45:00,68.81,68.93,68.44,68.57,122394.0,68.6411,68.7608,68.272,68.4016,122394.0
2024-08-28 10:50:00,68.59,68.85,68.4,68.82,32874.0,68.4216,68.681,68.2321,68.651,32874.0
2024-08-28 10:55:00,68.82,68.89,68.48,68.54,80231.0,68.651,68.7209,68.3119,68.3717,80231.0
2024-08-28 11:00:00,68.51,68.61,68.16,68.3,97865.0,68.3418,68.4415,67.9927,68.1323,97865.0
2024-08-28 11:05:00,68.26,68.57,68.14,68.47,120539.0,68.0924,68.4016,67.9727,68.3019,120539.0
2024-08-28 11:10:00,68.47,68.52,67.91,67.93,135727.0,68.3019,68.3518,67.7433,67.7632,135727.0
2024-08-28 11:15:00,67.95,68.17,67.85,67.95,66683.0,67.7832,68.0026,67.6834,67.7832,66683.0
2024-08-28 11:20:00,67.95,68.28,67.92,68.28,52373.0,67.7832,68.1124,67.7532,68.1124,52373.0
2024-08-28 11:25:00,68.26,68.43,68.07,68.41,78603.0,68.0924,68.262,67.9029,68.242,78603.0
2024-08-28 11:30:00,68.41,68.43,68.16,68.24,54108.0,68.242,68.262,67.9927,68.0725,54108.0
2024-08-28 11:35:00,68.24,68.57,68.23,68.55,25182.0,68.0725,68.4016,68.0625,68.3817,25182.0
2024-08-28 11:40:00,68.54,68.54,68.33,68.39,29789.0,68.3717,68.3717,68.1622,68.2221,29789.0
2024-08-28 11:45:00,68.42,68.6,68.39,68.54,29234.0,68.252,68.4316,68.2221,68.3717,29234.0
2024-08-28 11:50:00,68.52,68.75,68.49,68.66,23744.0,68.3518,68.5812,68.3218,68.4914,23744.0
2024-08-28 11:55:00,68.68,68.76,68.55,68.68,53230.0,68.5114,68.5912,68.3817,68.5114,53230.0
2024-08-28 12:00:00,68.7,68.79,68.44,68.49,21202.0,68.5313,68.6211,68.272,68.3218,21202.0
2024-08-28 12:05:00,68.48,68.51,68.27,68.39,25719.0,68.3119,68.3418,68.1024,68.2221,25719.0
2024-08-28 12:10:00,68.39,68.44,68.29,68.36,17819.0,68.2221,68.272,68.1223,68.1922,17819.0
2024-08-28 12:15:00,68.3,68.3,68.11,68.11,35072.0,68.1323,68.1323,67.9428,67.9428,35072.0
2024-08-28 12:20:00,68.12,68.12,67.77,67.86,44601.0,67.9527,67.9527,67.6036,67.6934,44601.0
2024-08-28 12:25:00,67.88,68.05,67.87,67.91,26310.0,67.7133,67.8829,67.7034,67.7433,26310.0
2024-08-28 12:30:00,67.89,68.25,67.82,68.16,32880.0,67.7233,68.0824,67.6535,67.9927,32880.0
2024-08-28 12:35:00,68.14,68.26,68.11,68.17,23159.0,67.9727,68.0924,67.9428,68.0026,23159.0
2024-08-28 12:40:00,68.19,68.29,68.15,68.27,16368.0,68.0226,68.1223,67.9827,68.1024,16368.0
2024-08-28 12:45:00,68.25,68.25,68.09,68.13,23224.0,68.0824,68.0824,67.9228,67.9627,23224.0
2024-08-28 12:50:00,68.1,68.33,68.07,68.29,27115.0,67.9328,68.1622,67.9029,68.1223,27115.0
2024-08-28 12:55:00,68.3,68.37,68.21,68.23,18720.0,68.1323,68.2021,68.0425,68.0625,18720.0
2024-08-28 13:00:00,68.2,68.28,68.13,68.16,26791.0,68.0326,68.1124,67.9627,67.9927,26791.0
2024-08-28 13:05:00,68.14,68.26,68.13,68.18,16644.0,67.9727,68.0924,67.9627,68.0126,16644.0
2024-08-28 13:10:00,68.17,68.22,67.88,67.89,86621.0,68.0026,68.0525,67.7133,67.7233,86621.0
2024-08-28 13:15:00,67.9,68.06,67.89,68.01,26418.0,67.7333,67.8929,67.7233,67.843,26418.0
2024-08-28 13:20:00,68.0,68.09,67.92,68.01,60690.0,67.833,67.9228,67.7532,67.843,60690.0
2024-08-28 13:25:00,68.0,68.15,67.93,68.14,49900.0,67.833,67.9827,67.7632,67.9727,49900.0
2024-08-28 13:30:00,68.14,68.48,68.11,68.42,44564.0,67.9727,68.3119,67.9428,68.252,44564.0
2024-08-28 13:35:00,68.44,68.49,68.32,68.34,35544.0,68.272,68.3218,68.1523,68.1722,35544.0
2024-08-28 13:40:00,68.37,68.44,68.32,68.36,20572.0,68.2021,68.272,68.1523,68.1922,20572.0
2024-08-28 13:45:00,68.38,68.44,68.2,68.23,22888.0,68.2121,68.272,68.0326,68.0625,22888.0
2024-08-28 13:50:00,68.24,68.29,68.03,68.08,16288.0,68.0725,68.1223,67.863,67.9128,16288.0
2024-08-28 13:55:00,68.04,68.11,67.65,67.68,32263.0,67.8729,67.9428,67.4839,67.5138,32263.0
2024-08-28 14:00:00,67.73,67.93,67.63,67.8,61149.0,67.5637,67.7632,67.464,67.6335,61149.0
2024-08-28 14:05:00,67.8,67.96,67.77,67.93,42689.0,67.6335,67.7931,67.6036,67.7632,42689.0
2024-08-28 14:10:00,67.93,68.01,67.82,67.84,43662.0,67.7632,67.843,67.6535,67.6734,43662.0
2024-08-28 14:15:00,67.83,67.91,67.75,67.86,22821.0,67.6635,67.7433,67.5837,67.6934,22821.0
2024-08-28 14:20:00,67.84,68.01,67.84,67.94,28643.0,67.6734,67.843,67.6734,67.7732,28643.0
2024-08-28 14:25:00,67.93,67.99,67.89,67.98,85607.0,67.7632,67.8231,67.7233,67.8131,85607.0
2024-08-28 14:30:00,67.95,68.17,67.93,68.13,32155.0,67.7832,68.0026,67.7632,67.9627,32155.0
2024-08-28 14:35:00,68.14,68.19,68.01,68.15,26148.0,67.9727,68.0226,67.843,67.9827,26148.0
2024-08-28 14:40:00,68.16,68.2,67.98,67.99,17938.0,67.9927,68.0326,67.8131,67.8231,17938.0
2024-08-28 14:45:00,68.0,68.15,68.0,68.13,23048.0,67.833,67.9827,67.833,67.9627,23048.0
2024-08-28 14:50:00,68.13,68.66,68.13,68.63,30193.0,67.9627,68.4914,67.9627,68.4615,30193.0
2024-08-28 14:55:00,68.64,68.81,68.54,68.75,34296.0,68.4715,68.6411,68.3717,68.5812,34296.0
2024-08-28 15:00:00,68.74,69.03,68.72,68.93,38201.0,68.5712,68.8605,68.5513,68.7608,38201.0
2024-08-28 15:05:00,68.92,68.92,68.61,68.81,75783.0,68.7508,68.7508,68.4415,68.6411,75783.0
2024-08-28 15:10:00,68.82,68.94,68.77,68.8,35408.0,68.651,68.7707,68.6012,68.6311,35408.0
2024-08-28 15:15:00,68.82,68.98,68.82,68.92,27865.0,68.651,68.8106,68.651,68.7508,27865.0
2024-08-28 15:20:00,68.94,69.02,68.77,68.83,33417.0,68.7707,68.8505,68.6012,68.661,33417.0
2024-08-28 15:25:00,68.83,69.07,68.81,69.06,31756.0,68.661,68.9004,68.6411,68.8904,31756.0
2024-08-28 15:30:00,69.03,69.06,68.78,68.82,41572.0,68.8605,68.8904,68.6111,68.651,41572.0
2024-08-28 15:35:00,68.84,68.98,68.74,68.84,40957.0,68.671,68.8106,68.5712,68.671,40957.0
2024-08-28 15:40:00,68.84,68.94,68.81,68.91,38634.0,68.671,68.7707,68.6411,68.7408,38634.0
2024-08-28 15:45:00,68.91,69.14,68.87,69.01,159712.0,68.7408,68.9702,68.7009,68.8406,159712.0
2024-08-28 15:50:00,69.03,69.12,68.75,69.02,199173.0,68.8605,68.9503,68.5812,68.8505,199173.0
2024-08-28 15:55:00,69.0,69.0,68.36,68.39,608654.0,68.8306,68.8306,68.1922,68.2221,608654.0
2024-08-29 09:30:00,69.14,70.82,68.83,70.74,413365.0,68.9702,70.6461,68.661,70.5663,413365.0
2024-08-29 09:35:00,70.73,70.88,69.77,69.94,248033.0,70.5563,70.706,69.5987,69.7683,248033.0
2024-08-29 09:40:00,69.98,70.93,69.88,70.71,214405.0,69.8082,70.7559,69.7084,70.5364,214405.0
2024-08-29 09:45:00,70.64,71.07,70.18,70.97,234313.0,70.4666,70.8955,70.0077,70.7958,234313.0
2024-08-29 09:50:00,70.97,71.09,70.28,70.52,131320.0,70.7958,70.9155,70.1074,70.3469,131320.0
2024-08-29 09:55:00,70.54,71.25,70.54,71.02,188646.0,70.3668,71.0751,70.3668,70.8456,188646.0
2024-08-29 10:00:00,71.04,71.76,70.97,70.97,319562.0,70.8656,71.5838,70.7958,70.7958,319562.0
2024-08-29 10:05:00,70.97,71.28,70.57,70.73,161075.0,70.7958,71.105,70.3967,70.5563,161075.0
2024-08-29 10:10:00,70.76,70.99,70.72,70.89,151044.0,70.5863,70.8157,70.5464,70.7159,151044.0
2024-08-29 10:15:00,70.93,71.15,70.6,70.72,228051.0,70.7559,70.9753,70.4267,70.5464,228051.0
2024-08-29 10:20:00,70.74,71.12,70.72,70.94,119004.0,70.5663,70.9454,70.5464,70.7658,119004.0
2024-08-29 10:25:00,70.95,71.48,70.9,71.27,133024.0,70.7758,71.3045,70.7259,71.095,133024.0
2024-08-29 10:30:00,71.25,71.33,70.94,71.03,192703.0,71.0751,71.1549,70.7658,70.8556,192703.0
2024-08-29 10:35:00,71.01,71.39,70.9,71.23,83523.0,70.8357,71.2147,70.7259,71.0551,83523.0
2024-08-29 10:40:00,71.24,71.51,71.22,71.35,107609.0,71.0651,71.3344,71.0451,71.1748,107609.0
2024-08-29 10:45:00,71.33,71.47,71.14,71.41,93147.0,71.1549,71.2945,70.9653,71.2347,93147.0
2024-08-29 10:50:00,71.44,71.51,71.22,71.45,51498.0,71.2646,71.3344,71.0451,71.2746,51498.0
2024-08-29 10:55:00,71.46,71.48,70.78,71.03,97979.0,71.2845,71.3045,70.6062,70.8556,97979.0
2024-08-29 11:00:00,71.05,71.27,70.89,71.09,88126.0,70.8756,71.095,70.7159,70.9155,88126.0
2024-08-29 11:05:00,71.11,71.13,70.87,71.11,84130.0,70.9354,70.9554,70.696,70.9354,84130.0
2024-08-29 11:10:00,71.12,71.3,70.93,71.22,85199.0,70.9454,71.1249,70.7559,71.0451,85199.0
2024-08-29 11:15:00,71.22,71.33,70.89,71.01,103060.0,71.0451,71.1549,70.7159,70.8357,103060.0
2024-08-29 11:20:00,71.02,71.14,70.83,71.06,101068.0,70.8456,70.9653,70.6561,70.8855,101068.0
2024-08-29 11:25:00,71.07,71.26,71.06,71.16,103207.0,70.8955,71.085,70.8855,70.9853,103207.0
2024-08-29 11:30:00,71.17,71.39,71.17,71.22,58757.0,70.9953,71.2147,70.9953,71.0451,58757.0
2024-08-29 11:35:00,71.22,71.56,71.18,71.5,110260.0,71.0451,71.3843,71.0052,71.3245,110260.0
2024-08-29 11:40:00,71.48,71.6,71.36,71.45,113821.0,71.3045,71.4242,71.1848,71.2746,113821.0
2024-08-29 11:45:00,71.46,71.58,71.41,71.57,115785.0,71.2845,71.4043,71.2347,71.3943,115785.0
2024-08-29 11:50:00,71.57,71.58,71.15,71.18,85568.0,71.3943,71.4043,70.9753,71.0052,85568.0
2024-08-29 11:55:00,71.15,71.25,71.07,71.13,171773.0,70.9753,71.0751,70.8955,70.9554,171773.0
2024-08-29 12:00:00,71.13,71.43,71.08,71.35,78155.0,70.9554,71.2546,70.9055,71.1748,78155.0
2024-08-29 12:05:00,71.33,71.59,71.31,71.46,86396.0,71.1549,71.4142,71.1349,71.2845,86396.0
2024-08-29 12:10:00,71.45,71.69,71.43,71.69,99461.0,71.2746,71.514,71.2546,71.514,99461.0
2024-08-29 12:15:00,71.67,71.71,71.36,71.48,62479.0,71.494,71.5339,71.1848,71.3045,62479.0
2024-08-29 12:20:00,71.49,71.57,71.47,71.5,54171.0,71.3145,71.3943,71.2945,71.3245,54171.0
2024-08-29 12:25:00,71.52,71.58,71.28,71.41,76630.0,71.3444,71.4043,71.105,71.2347,76630.0
2024-08-29 12:30:00,71.41,71.5,71.29,71.34,156737.0,71.2347,71.3245,71.115,71.1648,156737.0
2024-08-29 12:35:00,71.35,71.46,71.22,71.42,68920.0,71.1748,71.2845,71.0451,71.2446,68920.0
2024-08-29 12:40:00,71.42,71.51,71.27,71.28,67888.0,71.2446,71.3344,71.095,71.105,67888.0
2024-08-29 12:45:00,71.3,71.42,71.24,71.31,56204.0,71.1249,71.2446,71.0651,71.1349,56204.0
2024-08-29 12:50:00,71.29,71.35,70.94,71.07,139227.0,71.115,71.1748,70.7658,70.8955,139227.0
2024-08-29 12:55:00,71.09,71.33,71.08,71.16,105292.0,70.9155,71.1549,70.9055,70.9853,105292.0
2024-08-29 13:00:00,71.13,71.13,70.93,71.08,72759.0,70.9554,70.9554,70.7559,70.9055,72759.0
2024-08-29 13:05:00,71.1,71.13,70.99,71.01,50413.0,70.9254,70.9554,70.8157,70.8357,50413.0
2024-08-29 13:10:00,71.0,71.04,70.75,70.83,55887.0,70.8257,70.8656,70.5763,70.6561,55887.0
2024-08-29 13:15:00,70.84,70.88,70.7,70.74,60280.0,70.6661,70.706,70.5264,70.5663,60280.0
2024-08-29 13:20:00,70.75,70.92,70.75,70.85,83405.0,70.5763,70.7459,70.5763,70.676,83405.0
2024-08-29 13:25:00,70.89,71.11,70.85,71.04,62610.0,70.7159,70.9354,70.676,70.8656,62610.0
2024-08-29 13:30:00,71.03,71.14,70.99,71.13,38190.0,70.8556,70.9653,70.8157,70.9554,38190.0
2024-08-29 13:35:00,71.13,71.27,71.03,71.08,52929.0,70.9554,71.095,70.8556,70.9055,52929.0
2024-08-29 13:40:00,71.08,71.28,70.99,71.25,58375.0,70.9055,71.105,70.8157,71.0751,58375.0
2024-08-29 13:45:00,71.24,71.25,70.91,71.02,82197.0,71.0651,71.0751,70.7359,70.8456,82197.0
2024-08-29 13:50:00,71.0,71.22,71.0,71.2,82133.0,70.8257,71.0451,70.8257,71.0252,82133.0
2024-08-29 13:55:00,71.19,71.48,71.15,71.43,74312.0,71.0152,71.3045,70.9753,71.2546,74312.0
2024-08-29 14:00:00,71.42,71.42,70.96,71.25,57040.0,71.2446,71.2446,70.7858,71.0751,57040.0
2024-08-29 14:05:00,71.26,71.27,71.02,71.12,35686.0,71.085,71.095,70.8456,70.9454,35686.0
2024-08-29 14:10:00,71.12,71.16,70.88,71.07,67065.0,70.9454,70.9853,70.706,70.8955,67065.0
2024-08-29 14:15:00,71.07,71.07,70.84,70.89,56681.0,70.8955,70.8955,70.6661,70.7159,56681.0
2024-08-29 14:20:00,70.87,71.02,70.79,70.98,51089.0,70.696,70.8456,70.6162,70.8057,51089.0
2024-08-29 14:25:00,70.98,71.04,70.28,70.36,86041.0,70.8057,70.8656,70.1074,70.1872,86041.0
2024-08-29 14:30:00,70.33,70.4,70.16,70.23,72505.0,70.1573,70.2272,69.9877,70.0576,72505.0
2024-08-29 14:35:00,70.21,70.42,69.93,70.08,218596.0,70.0376,70.2471,69.7583,69.9079,218596.0
2024-08-29 14:40:00,70.06,70.29,69.61,69.83,103049.0,69.888,70.1174,69.4391,69.6586,103049.0
2024-08-29 14:45:00,69.84,69.99,69.51,69.94,109360.0,69.6685,69.8182,69.3393,69.7683,109360.0
2024-08-29 14:50:00,69.92,70.01,69.67,69.95,107363.0,69.7483,69.8381,69.4989,69.7783,107363.0
2024-08-29 14:55:00,69.99,70.06,69.71,69.8,76281.0,69.8182,69.888,69.5388,69.6286,76281.0
2024-08-29 15:00:00,69.8,69.83,69.51,69.65,90173.0,69.6286,69.6586,69.3393,69.479,90173.0
2024-08-29 15:05:00,69.68,69.84,69.41,69.63,183794.0,69.5089,69.6685,69.2396,69.459,183794.0
2024-08-29 15:10:00,69.62,69.7,69.26,69.34,80646.0,69.4491,69.5289,69.09,69.1698,80646.0
2024-08-29 15:15:00,69.34,69.66,69.22,69.43,84566.0,69.1698,69.489,69.05,69.2595,84566.0
2024-08-29 15:20:00,69.42,69.68,69.29,69.65,73595.0,69.2496,69.5089,69.1199,69.479,73595.0
2024-08-29 15:25:00,69.65,69.9,69.53,69.71,126874.0,69.479,69.7284,69.3593,69.5388,126874.0
2024-08-29 15:30:00,69.7,69.88,69.57,69.75,92831.0,69.5289,69.7084,69.3992,69.5787,92831.0
2024-08-29 15:35:00,69.75,70.1,69.63,69.94,133868.0,69.5787,69.9279,69.459,69.7683,133868.0
2024-08-29 15:40:00,69.92,70.05,69.79,69.98,132319.0,69.7483,69.878,69.6186,69.8082,132319.0
2024-08-29 15:45:00,69.96,70.07,69.76,69.95,277600.0,69.7882,69.898,69.5887,69.7783,277600.0
2024-08-29 15:50:00,69.94,70.15,69.81,69.9,653878.0,69.7683,69.9778,69.6386,69.7284,653878.0
2024-08-29 15:55:00,69.91,70.04,69.59,69.85,770459.0,69.7384,69.868,69.4191,69.6785,770459.0
2024-08-30 09:30:00,78.08,79.0,74.2,74.93,3236689.0,77.8883,78.806,74.0178,74.746,3236689.0
2024-08-30 09:35:00,74.92,75.44,73.68,73.84,1707882.0,74.7361,75.2548,73.4991,73.6587,1707882.0
2024-08-30 09:40:00,73.87,75.3,73.82,75.11,898042.0,73.6886,75.1151,73.6388,74.9256,898042.0
2024-08-30 09:45:00,75.13,75.68,74.81,75.29,754139.0,74.9455,75.4942,74.6263,75.1051,754139.0
2024-08-30 09:50:00,75.3,75.36,74.3,75.17,457710.0,75.1151,75.175,74.1176,74.9854,457710.0
2024-08-30 09:55:00,75.12,75.13,74.14,74.4,299141.0,74.9356,74.9455,73.958,74.2173,299141.0
2024-08-30 10:00:00,74.41,74.66,74.11,74.16,279250.0,74.2273,74.4767,73.928,73.9779,279250.0
2024-08-30 10:05:00,74.16,74.32,73.62,73.8,514137.0,73.9779,74.1375,73.4392,73.6188,514137.0
2024-08-30 10:10:00,73.82,73.89,72.71,72.85,540303.0,73.6388,73.7086,72.5315,72.6711,540303.0
2024-08-30 10:15:00,72.88,73.7,72.75,73.28,462969.0,72.7011,73.519,72.5714,73.1001,462969.0
2024-08-30 10:20:00,73.28,73.39,73.0,73.28,250421.0,73.1001,73.2098,72.8208,73.1001,250421.0
2024-08-30 10:25:00,73.28,73.34,72.83,73.34,259484.0,73.1001,73.1599,72.6512,73.1599,259484.0
2024-08-30 10:30:00,73.36,73.81,73.23,73.67,240475.0,73.1799,73.6288,73.0502,73.4891,240475.0
2024-08-30 10:35:00,73.67,74.5,73.66,74.4,312612.0,73.4891,74.3171,73.4791,74.2173,312612.0
2024-08-30 10:40:00,74.37,74.58,74.13,74.21,198738.0,74.1874,74.3969,73.948,74.0278,198738.0
2024-08-30 10:45:00,74.23,74.7,74.21,74.57,144555.0,74.0477,74.5166,74.0278,74.3869,144555.0
2024-08-30 10:50:00,74.56,74.57,74.16,74.3,209276.0,74.3769,74.3869,73.9779,74.1176,209276.0
2024-08-30 10:55:00,74.3,74.49,74.01,74.32,291098.0,74.1176,74.3071,73.8283,74.1375,291098.0
2024-08-30 11:00:00,74.31,75.01,74.19,74.82,288319.0,74.1276,74.8258,74.0078,74.6363,288319.0
2024-08-30 11:05:00,74.84,75.24,74.78,75.24,160017.0,74.6563,75.0553,74.5964,75.0553,160017.0
2024-08-30 11:10:00,75.24,75.4,74.74,74.86,197916.0,75.0553,75.2149,74.5565,74.6762,197916.0
2024-08-30 11:15:00,74.83,74.96,74.34,74.51,163284.0,74.6463,74.776,74.1575,74.3271,163284.0
2024-08-30 11:20:00,74.5,74.83,74.26,74.81,130475.0,74.3171,74.6463,74.0777,74.6263,130475.0
2024-08-30 11:25:00,74.83,74.92,74.65,74.75,115614.0,74.6463,74.7361,74.4667,74.5665,115614.0
2024-08-30 11:30:00,74.75,74.88,74.28,74.86,154274.0,74.5665,74.6962,74.0976,74.6762,154274.0
2024-08-30 11:35:00,74.85,75.09,74.79,75.09,128683.0,74.6662,74.9056,74.6064,74.9056,128683.0
2024-08-30 11:40:00,75.08,75.49,74.84,75.44,227219.0,74.8957,75.3047,74.6563,75.2548,227219.0
2024-08-30 11:45:00,75.45,75.55,75.35,75.37,172838.0,75.2648,75.3645,75.165,75.1849,172838.0
2024-08-30 11:50:00,75.37,75.91,75.3,75.66,238957.0,75.1849,75.7236,75.1151,75.4742,238957.0
2024-08-30 11:55:00,75.66,75.91,75.33,75.45,231108.0,75.4742,75.7236,75.145,75.2648,231108.0
2024-08-30 12:00:00,75.44,75.5,74.84,75.5,314917.0,75.2548,75.3146,74.6563,75.3146,314917.0
2024-08-30 12:05:00,75.47,75.88,75.4,75.87,168755.0,75.2847,75.6937,75.2149,75.6837,168755.0
2024-08-30 12:10:00,75.86,76.1,75.72,76.09,219400.0,75.6737,75.9132,75.5341,75.9032,219400.0
2024-08-30 12:15:00,76.09,76.39,75.94,76.38,203448.0,75.9032,76.2024,75.7535,76.1925,203448.0
2024-08-30 12:20:00,76.38,76.48,76.08,76.24,139958.0,76.1925,76.2922,75.8932,76.0528,139958.0
2024-08-30 12:25:00,76.24,76.26,75.99,76.09,157527.0,76.0528,76.0728,75.8034,75.9032,157527.0
2024-08-30 12:30:00,76.09,76.21,75.55,75.93,212205.0,75.9032,76.0229,75.3645,75.7436,212205.0
2024-08-30 12:35:00,75.92,76.3,75.9,76.22,204382.0,75.7336,76.1127,75.7136,76.0329,204382.0
2024-08-30 12:40:00,76.19,76.21,75.72,75.83,140292.0,76.0029,76.0229,75.5341,75.6438,140292.0
2024-08-30 12:45:00,75.83,76.14,75.79,76.1,79185.0,75.6438,75.9531,75.6039,75.9132,79185.0
2024-08-30 12:50:00,76.15,76.38,76.15,76.33,109135.0,75.963,76.1925,75.963,76.1426,109135.0
2024-08-30 12:55:00,76.34,76.49,76.3,76.41,109868.0,76.1526,76.3022,76.1127,76.2224,109868.0
2024-08-30 13:00:00,76.4,76.58,76.26,76.48,181881.0,76.2124,76.392,76.0728,76.2922,181881.0
2024-08-30 13:05:00,76.48,76.5,76.37,76.44,89960.0,76.2922,76.3122,76.1825,76.2523,89960.0
2024-08-30 13:10:00,76.44,76.53,76.03,76.17,213244.0,76.2523,76.3421,75.8433,75.983,213244.0
2024-08-30 13:15:00,76.18,76.25,75.99,76.23,166966.0,75.993,76.0628,75.8034,76.0428,166966.0
2024-08-30 13:20:00,76.23,76.24,75.79,75.91,124095.0,76.0428,76.0528,75.6039,75.7236,124095.0
2024-08-30 13:25:00,75.92,76.15,75.88,75.98,129078.0,75.7336,75.963,75.6937,75.7935,129078.0
2024-08-30 13:30:00,75.96,76.1,75.93,76.05,102889.0,75.7735,75.9132,75.7436,75.8633,102889.0
2024-08-30 13:35:00,76.05,76.37,76.0,76.32,108661.0,75.8633,76.1825,75.8134,76.1326,108661.0
2024-08-30 13:40:00,76.31,76.47,76.26,76.26,107103.0,76.1226,76.2822,76.0728,76.0728,107103.0
2024-08-30 13:45:00,76.26,76.29,76.05,76.14,100344.0,76.0728,76.1027,75.8633,75.9531,100344.0
2024-08-30 13:50:00,76.11,76.33,76.09,76.25,93793.0,75.9231,76.1426,75.9032,76.0628,93793.0
2024-08-30 13:55:00,76.25,76.26,75.85,75.91,120740.0,76.0628,76.0728,75.6638,75.7236,120740.0
2024-08-30 14:00:00,75.91,76.09,75.77,76.0,89020.0,75.7236,75.9032,75.584,75.8134,89020.0
2024-08-30 14:05:00,76.0,76.05,75.79,75.9,106229.0,75.8134,75.8633,75.6039,75.7136,106229.0
2024-08-30 14:10:00,75.9,76.25,75.77,76.23,147777.0,75.7136,76.0628,75.584,76.0428,147777.0
2024-08-30 14:15:00,76.25,76.27,75.87,75.93,118923.0,76.0628,76.0827,75.6837,75.7436,118923.0
2024-08-30 14:20:00,75.9,76.06,75.86,76.01,101236.0,75.7136,75.8733,75.6737,75.8234,101236.0
2024-08-30 14:25:00,76.01,76.28,75.6,75.74,145201.0,75.8234,76.0927,75.4144,75.554,145201.0
2024-08-30 14:30:00,75.74,76.04,75.73,76.04,114171.0,75.554,75.8533,75.5441,75.8533,114171.0
2024-08-30 14:35:00,76.03,76.31,76.0,76.2,189499.0,75.8433,76.1226,75.8134,76.0129,189499.0
2024-08-30 14:40:00,76.19,76.32,76.02,76.13,99295.0,76.0029,76.1326,75.8334,75.9431,99295.0
2024-08-30 14:45:00,76.13,76.22,75.99,76.19,99018.0,75.9431,76.0329,75.8034,76.0029,99018.0
2024-08-30 14:50:00,76.21,76.47,76.2,76.44,152783.0,76.0229,76.2822,76.0129,76.2523,152783.0
2024-08-30 14:55:00,76.44,76.45,76.28,76.4,131964.0,76.2523,76.2623,76.0927,76.2124,131964.0
2024-08-30 15:00:00,76.4,76.45,76.2,76.23,108905.0,76.2124,76.2623,76.0129,76.0428,108905.0
2024-08-30 15:05:00,76.22,76.49,76.16,76.2,116735.0,76.0329,76.3022,75.973,76.0129,116735.0
2024-08-30 15:10:00,76.19,76.28,75.94,76.14,117063.0,76.0029,76.0927,75.7535,75.9531,117063.0
2024-08-30 15:15:00,76.13,76.28,76.11,76.23,131286.0,75.9431,76.0927,75.9231,76.0428,131286.0
2024-08-30 15:20:00,76.23,76.33,76.1,76.14,99002.0,76.0428,76.1426,75.9132,75.9531,99002.0
2024-08-30 15:25:00,76.13,76.15,75.96,76.1,158896.0,75.9431,75.963,75.7735,75.9132,158896.0
2024-08-30 15:30:00,76.1,76.15,75.85,75.9,189265.0,75.9132,75.963,75.6638,75.7136,189265.0
2024-08-30 15:35:00,75.91,76.01,75.72,75.96,226282.0,75.7236,75.8234,75.5341,75.7735,226282.0
2024-08-30 15:40:00,75.95,76.02,75.78,75.83,219185.0,75.7635,75.8334,75.5939,75.6438,219185.0
2024-08-30 15:45:00,75.83,75.98,75.59,75.68,312359.0,75.6438,75.7935,75.4044,75.4942,312359.0
2024-08-30 15:50:00,75.7,75.96,75.55,75.75,645721.0,75.5141,75.7735,75.3645,75.564,645721.0
2024-08-30 15:55:00,75.75,76.32,75.72,76.32,1423363.0,75.564,76.1326,75.5341,76.1326,1423363.0
2024-09-03 09:30:00,74.58,75.0,74.2,74.37,1112577.0,74.3969,74.8159,74.0178,74.1874,1112577.0
2024-09-03 09:35:00,74.39,74.8,73.76,73.96,554595.0,74.2074,74.6163,73.5789,73.7784,554595.0
2024-09-03 09:40:00,73.97,74.22,73.56,73.87,352875.0,73.7884,74.0378,73.3794,73.6886,352875.0
2024-09-03 09:45:00,73.87,73.96,73.37,73.85,179423.0,73.6886,73.7784,73.1899,73.6687,179423.0
2024-09-03 09:50:00,73.84,73.86,72.83,72.94,215015.0,73.6587,73.6787,72.6512,72.7609,215015.0
2024-09-03 09:55:00,72.92,73.16,72.72,72.77,211514.0,72.741,72.9804,72.5415,72.5913,211514.0
2024-09-03 10:00:00,72.76,73.58,72.35,72.94,271195.0,72.5814,73.3993,72.1724,72.7609,271195.0
2024-09-03 10:05:00,72.95,73.2,72.85,72.95,160515.0,72.7709,73.0203,72.6711,72.7709,160515.0
2024-09-03 10:10:00,72.95,73.02,72.56,72.58,88723.0,72.7709,72.8407,72.3818,72.4018,88723.0
2024-09-03 10:15:00,72.57,72.8,72.32,72.45,141755.0,72.3918,72.6213,72.1424,72.2721,141755.0
2024-09-03 10:20:00,72.41,72.81,72.4,72.66,113888.0,72.2322,72.6312,72.2222,72.4816,113888.0
2024-09-03 10:25:00,72.66,72.85,72.48,72.62,157727.0,72.4816,72.6711,72.302,72.4417,157727.0
2024-09-03 10:30:00,72.61,72.64,72.05,72.06,128671.0,72.4317,72.4617,71.8731,71.8831,128671.0
2024-09-03 10:35:00,72.06,72.17,71.84,71.84,135029.0,71.8831,71.9928,71.6636,71.6636,135029.0
2024-09-03 10:40:00,71.83,72.07,71.59,71.66,113566.0,71.6536,71.8931,71.4142,71.4841,113566.0
2024-09-03 10:45:00,71.59,71.73,71.18,71.19,126195.0,71.4142,71.5539,71.0052,71.0152,126195.0
2024-09-03 10:50:00,71.19,71.38,71.07,71.23,161700.0,71.0152,71.2047,70.8955,71.0551,161700.0
2024-09-03 10:55:00,71.26,71.52,70.79,70.82,187853.0,71.085,71.3444,70.6162,70.6461,187853.0
2024-09-03 11:00:00,70.84,71.64,70.7,71.53,177915.0,70.6661,71.4641,70.5264,71.3544,177915.0
2024-09-03 11:05:00,71.54,71.66,71.2,71.2,124830.0,71.3644,71.4841,71.0252,71.0252,124830.0
2024-09-03 11:10:00,71.22,71.57,71.13,71.57,109830.0,71.0451,71.3943,70.9554,71.3943,109830.0
2024-09-03 11:15:00,71.55,71.64,71.36,71.63,114823.0,71.3743,71.4641,71.1848,71.4541,114823.0
2024-09-03 11:20:00,71.62,71.7,71.3,71.63,154008.0,71.4442,71.524,71.1249,71.4541,154008.0
2024-09-03 11:25:00,71.67,71.71,71.37,71.39,75107.0,71.494,71.5339,71.1948,71.2147,75107.0
2024-09-03 11:30:00,71.4,71.53,71.24,71.36,68004.0,71.2247,71.3544,71.0651,71.1848,68004.0
2024-09-03 11:35:00,71.37,71.69,71.36,71.55,67436.0,71.1948,71.514,71.1848,71.3743,67436.0
2024-09-03 11:40:00,71.53,71.54,71.15,71.18,57964.0,71.3544,71.3644,70.9753,71.0052,57964.0
2024-09-03 11:45:00,71.17,71.41,71.11,71.26,81307.0,70.9953,71.2347,70.9354,71.085,81307.0
2024-09-03 11:50:00,71.23,71.3,71.01,71.13,110878.0,71.0551,71.1249,70.8357,70.9554,110878.0
2024-09-03 11:55:00,71.13,71.25,71.01,71.09,125545.0,70.9554,71.0751,70.8357,70.9155,125545.0
2024-09-03 12:00:00,71.09,71.26,71.0,71.15,96117.0,70.9155,71.085,70.8257,70.9753,96117.0
2024-09-03 12:05:00,71.15,71.17,70.69,70.92,97939.0,70.9753,70.9953,70.5164,70.7459,97939.0
2024-09-03 12:10:00,70.92,71.05,70.63,70.97,78372.0,70.7459,70.8756,70.4566,70.7958,78372.0
2024-09-03 12:15:00,70.96,71.37,70.89,71.26,85240.0,70.7858,71.1948,70.7159,71.085,85240.0
2024-09-03 12:20:00,71.26,71.27,70.94,71.0,77217.0,71.085,71.095,70.7658,70.8257,77217.0
2024-09-03 12:25:00,71.0,71.1,70.76,70.86,112708.0,70.8257,70.9254,70.5863,70.686,112708.0
2024-09-03 12:30:00,70.84,71.05,70.81,70.98,77649.0,70.6661,70.8756,70.6361,70.8057,77649.0
2024-09-03 12:35:00,70.97,71.1,70.92,70.97,62050.0,70.7958,70.9254,70.7459,70.7958,62050.0
2024-09-03 12:40:00,70.95,71.13,70.95,71.09,70334.0,70.7758,70.9554,70.7758,70.9155,70334.0
2024-09-03 12:45:00,71.1,71.1,70.88,70.93,88202.0,70.9254,70.9254,70.706,70.7559,88202.0
2024-09-03 12:50:00,70.95,70.98,70.75,70.79,51104.0,70.7758,70.8057,70.5763,70.6162,51104.0
2024-09-03 12:55:00,70.8,70.86,70.54,70.56,81809.0,70.6262,70.686,70.3668,70.3868,81809.0
2024-09-03 13:00:00,70.53,70.8,70.47,70.74,69805.0,70.3568,70.6262,70.297,70.5663,69805.0
2024-09-03 13:05:00,70.74,70.93,70.66,70.73,64978.0,70.5663,70.7559,70.4865,70.5563,64978.0
2024-09-03 13:10:00,70.72,70.79,70.58,70.63,63502.0,70.5464,70.6162,70.4067,70.4566,63502.0
2024-09-03 13:15:00,70.63,70.7,70.46,70.51,45183.0,70.4566,70.5264,70.287,70.3369,45183.0
2024-09-03 13:20:00,70.54,70.65,70.47,70.58,43359.0,70.3668,70.4765,70.297,70.4067,43359.0
2024-09-03 13:25:00,70.57,70.78,70.57,70.7,46873.0,70.3967,70.6062,70.3967,70.5264,46873.0
2024-09-03 13:30:00,70.71,70.71,70.3,70.42,46838.0,70.5364,70.5364,70.1274,70.2471,46838.0
2024-09-03 13:35:00,70.42,70.63,70.39,70.61,44100.0,70.2471,70.4566,70.2172,70.4366,44100.0
2024-09-03 13:40:00,70.61,70.62,70.42,70.46,37639.0,70.4366,70.4466,70.2471,70.287,37639.0
2024-09-03 13:45:00,70.47,70.48,70.3,70.34,60056.0,70.297,70.307,70.1274,70.1673,60056.0
2024-09-03 13:50:00,70.33,70.47,70.27,70.47,41651.0,70.1573,70.297,70.0975,70.297,41651.0
2024-09-03 13:55:00,70.47,70.66,70.38,70.48,48474.0,70.297,70.4865,70.2072,70.307,48474.0
2024-09-03 14:00:00,70.51,70.57,70.16,70.3,54368.0,70.3369,70.3967,69.9877,70.1274,54368.0
2024-09-03 14:05:00,70.3,70.35,70.06,70.08,64539.0,70.1274,70.1773,69.888,69.9079,64539.0
2024-09-03 14:10:00,70.08,70.23,69.98,70.06,82389.0,69.9079,70.0576,69.8082,69.888,82389.0
2024-09-03 14:15:00,70.05,70.15,69.99,70.01,67402.0,69.878,69.9778,69.8182,69.8381,67402.0
2024-09-03 14:20:00,70.01,70.09,69.72,69.84,76134.0,69.8381,69.9179,69.5488,69.6685,76134.0
2024-09-03 14:25:00,69.84,69.87,69.76,69.78,69105.0,69.6685,69.6985,69.5887,69.6087,69105.0
2024-09-03 14:30:00,69.78,70.32,69.73,70.21,113153.0,69.6087,70.1473,69.5588,70.0376,113153.0
2024-09-03 14:35:00,70.23,70.29,70.07,70.17,88146.0,70.0576,70.1174,69.898,69.9977,88146.0
2024-09-03 14:40:00,70.17,70.17,70.01,70.04,61496.0,69.9977,69.9977,69.8381,69.868,61496.0
2024-09-03 14:45:00,70.05,70.27,70.02,70.24,55237.0,69.878,70.0975,69.8481,70.0675,55237.0
2024-09-03 14:50:00,70.25,70.32,70.15,70.29,74365.0,70.0775,70.1473,69.9778,70.1174,74365.0
2024-09-03 14:55:00,70.3,70.53,70.3,70.52,104506.0,70.1274,70.3568,70.1274,70.3469,104506.0
2024-09-03 15:00:00,70.52,70.7,70.5,70.62,75718.0,70.3469,70.5264,70.3269,70.4466,75718.0
2024-09-03 15:05:00,70.62,70.8,70.32,70.32,184620.0,70.4466,70.6262,70.1473,70.1473,184620.0
2024-09-03 15:10:00,70.3,70.46,70.27,70.33,80759.0,70.1274,70.287,70.0975,70.1573,80759.0
2024-09-03 15:15:00,70.33,70.35,70.1,70.15,71197.0,70.1573,70.1773,69.9279,69.9778,71197.0
2024-09-03 15:20:00,70.15,70.25,70.07,70.11,99506.0,69.9778,70.0775,69.898,69.9379,99506.0
2024-09-03 15:25:00,70.13,70.24,70.09,70.15,107486.0,69.9578,70.0675,69.9179,69.9778,107486.0
2024-09-03 15:30:00,70.15,70.22,69.96,69.96,202064.0,69.9778,70.0476,69.7882,69.7882,202064.0
2024-09-03 15:35:00,69.97,70.23,69.83,70.12,204262.0,69.7982,70.0576,69.6586,69.9478,204262.0
2024-09-03 15:40:00,70.13,70.13,69.66,69.71,202557.0,69.9578,69.9578,69.489,69.5388,202557.0
2024-09-03 15:45:00,69.71,69.84,69.54,69.81,311592.0,69.5388,69.6685,69.3693,69.6386,311592.0
2024-09-03 15:50:00,69.77,70.04,69.62,70.02,610990.0,69.5987,69.868,69.4491,69.8481,610990.0
2024-09-03 15:55:00,70.02,70.21,69.78,70.06,1355728.0,69.8481,70.0376,69.6087,69.888,1355728.0
2024-09-04 09:30:00,68.91,69.61,68.56,69.55,425112.0,68.7408,69.4391,68.3917,69.3792,425112.0
2024-09-04 09:35:00,69.59,69.61,69.02,69.17,88876.0,69.4191,69.4391,68.8505,69.0002,88876.0
2024-09-04 09:40:00,69.21,69.51,69.07,69.38,99626.0,69.0401,69.3393,68.9004,69.2097,99626.0
2024-09-04 09:45:00,69.37,70.13,69.3,70.01,171944.0,69.1997,69.9578,69.1299,69.8381,171944.0
2024-09-04 09:50:00,70.03,70.8,69.9,70.8,186412.0,69.8581,70.6262,69.7284,70.6262,186412.0
2024-09-04 09:55:00,70.78,71.15,70.76,70.76,303853.0,70.6062,70.9753,70.5863,70.5863,303853.0
2024-09-04 10:00:00,70.76,70.76,69.44,70.22,214530.0,70.5863,70.5863,69.2695,70.0476,214530.0
2024-09-04 10:05:00,70.19,70.67,70.0,70.53,66515.0,70.0177,70.4965,69.8281,70.3568,66515.0
2024-09-04 10:10:00,70.56,71.19,70.55,71.12,198045.0,70.3868,71.0152,70.3768,70.9454,198045.0
2024-09-04 10:15:00,71.17,71.25,70.53,70.54,157317.0,70.9953,71.0751,70.3568,70.3668,157317.0
2024-09-04 10:20:00,70.58,70.81,70.44,70.78,70166.0,70.4067,70.6361,70.2671,70.6062,70166.0
2024-09-04 10:25:00,70.8,71.0,70.65,70.85,50325.0,70.6262,70.8257,70.4765,70.676,50325.0
2024-09-04 10:30:00,70.84,71.34,70.76,71.32,185003.0,70.6661,71.1648,70.5863,71.1449,185003.0
2024-09-04 10:35:00,71.31,71.74,71.02,71.53,170992.0,71.1349,71.5639,70.8456,71.3544,170992.0
2024-09-04 10:40:00,71.54,71.75,71.49,71.7,83972.0,71.3644,71.5738,71.3145,71.524,83972.0
2024-09-04 10:45:00,71.7,71.73,71.17,71.31,109041.0,71.524,71.5539,70.9953,71.1349,109041.0
2024-09-04 10:50:00,71.31,71.59,71.31,71.46,68111.0,71.1349,71.4142,71.1349,71.2845,68111.0
2024-09-04 10:55:00,71.48,71.98,71.47,71.92,55882.0,71.3045,71.8033,71.2945,71.7434,55882.0
2024-09-04 11:00:00,71.92,72.04,71.77,71.98,56462.0,71.7434,71.8631,71.5938,71.8033,56462.0
2024-09-04 11:05:00,71.98,72.16,71.7,71.72,59625.0,71.8033,71.9828,71.524,71.5439,59625.0
2024-09-04 11:10:00,71.72,71.94,71.38,71.48,52428.0,71.5439,71.7634,71.2047,71.3045,52428.0
2024-09-04 11:15:00,71.47,71.57,71.25,71.42,90894.0,71.2945,71.3943,71.0751,71.2446,90894.0
2024-09-04 11:20:00,71.43,71.6,71.4,71.51,51437.0,71.2546,71.4242,71.2247,71.3344,51437.0
2024-09-04 11:25:00,71.49,71.49,71.07,71.3,83747.0,71.3145,71.3145,70.8955,71.1249,83747.0
2024-09-04 11:30:00,71.29,71.4,70.99,71.33,89327.0,71.115,71.2247,70.8157,71.1549,89327.0
2024-09-04 11:35:00,71.32,71.58,71.22,71.46,60190.0,71.1449,71.4043,71.0451,71.2845,60190.0
2024-09-04 11:40:00,71.43,71.47,71.29,71.35,42221.0,71.2546,71.2945,71.115,71.1748,42221.0
2024-09-04 11:45:00,71.34,71.72,71.34,71.42,54773.0,71.1648,71.5439,71.1648,71.2446,54773.0
2024-09-04 11:50:00,71.42,71.62,71.41,71.62,22985.0,71.2446,71.4442,71.2347,71.4442,22985.0
2024-09-04 11:55:00,71.6,71.6,71.14,71.34,68666.0,71.4242,71.4242,70.9653,71.1648,68666.0
2024-09-04 12:00:00,71.33,71.42,71.11,71.13,89220.0,71.1549,71.2446,70.9354,70.9554,89220.0
2024-09-04 12:05:00,71.13,71.41,71.06,71.25,100945.0,70.9554,71.2347,70.8855,71.0751,100945.0
2024-09-04 12:10:00,71.26,71.36,71.25,71.25,38998.0,71.085,71.1848,71.0751,71.0751,38998.0
2024-09-04 12:15:00,71.25,71.53,71.16,71.44,43653.0,71.0751,71.3544,70.9853,71.2646,43653.0
2024-09-04 12:20:00,71.45,71.51,71.31,71.39,21477.0,71.2746,71.3344,71.1349,71.2147,21477.0
2024-09-04 12:25:00,71.38,71.55,71.28,71.52,40712.0,71.2047,71.3743,71.105,71.3444,40712.0
2024-09-04 12:30:00,71.52,71.66,71.42,71.66,28743.0,71.3444,71.4841,71.2446,71.4841,28743.0
2024-09-04 12:35:00,71.63,71.73,71.51,71.68,36622.0,71.4541,71.5539,71.3344,71.504,36622.0
2024-09-04 12:40:00,71.67,71.7,71.21,71.22,64335.0,71.494,71.524,71.0352,71.0451,64335.0
2024-09-04 12:45:00,71.2,71.34,71.14,71.34,26006.0,71.0252,71.1648,70.9653,71.1648,26006.0
2024-09-04 12:50:00,71.32,71.55,71.24,71.48,23835.0,71.1449,71.3743,71.0651,71.3045,23835.0
2024-09-04 12:55:00,71.46,71.48,71.36,71.44,26351.0,71.2845,71.3045,71.1848,71.2646,26351.0
2024-09-04 13:00:00,71.37,71.52,71.3,71.42,31165.0,71.1948,71.3444,71.1249,71.2446,31165.0
2024-09-04 13:05:00,71.44,71.58,71.34,71.58,30892.0,71.2646,71.4043,71.1648,71.4043,30892.0
2024-09-04 13:10:00,71.57,71.66,71.43,71.48,57883.0,71.3943,71.4841,71.2546,71.3045,57883.0
2024-09-04 13:15:00,71.47,71.59,71.41,71.54,43291.0,71.2945,71.4142,71.2347,71.3644,43291.0
2024-09-04 13:20:00,71.54,71.7,71.52,71.56,49693.0,71.3644,71.524,71.3444,71.3843,49693.0
2024-09-04 13:25:00,71.56,71.67,71.5,71.53,51635.0,71.3843,71.494,71.3245,71.3544,51635.0
2024-09-04 13:30:00,71.54,71.6,71.44,71.59,76376.0,71.3644,71.4242,71.2646,71.4142,76376.0
2024-09-04 13:35:00,71.59,71.71,71.5,71.59,58884.0,71.4142,71.5339,71.3245,71.4142,58884.0
2024-09-04 13:40:00,71.57,71.69,71.54,71.56,39397.0,71.3943,71.514,71.3644,71.3843,39397.0
2024-09-04 13:45:00,71.58,71.69,71.56,71.64,31877.0,71.4043,71.514,71.3843,71.4641,31877.0
2024-09-04 13:50:00,71.64,71.69,71.5,71.55,53310.0,71.4641,71.514,71.3245,71.3743,53310.0
2024-09-04 13:55:00,71.56,71.65,71.47,71.53,51212.0,71.3843,71.4741,71.2945,71.3544,51212.0
2024-09-04 14:00:00,71.51,71.68,71.48,71.53,65555.0,71.3344,71.504,71.3045,71.3544,65555.0
2024-09-04 14:05:00,71.53,71.7,71.42,71.64,59257.0,71.3544,71.524,71.2446,71.4641,59257.0
2024-09-04 14:10:00,71.63,71.72,71.27,71.31,38235.0,71.4541,71.5439,71.095,71.1349,38235.0
2024-09-04 14:15:00,71.29,71.45,71.17,71.2,31902.0,71.115,71.2746,70.9953,71.0252,31902.0
2024-09-04 14:20:00,71.21,71.23,71.01,71.03,60404.0,71.0352,71.0551,70.8357,70.8556,60404.0
2024-09-04 14:25:00,71.02,71.17,70.93,71.03,59470.0,70.8456,70.9953,70.7559,70.8556,59470.0
2024-09-04 14:30:00,71.04,71.16,70.66,70.78,63912.0,70.8656,70.9853,70.4865,70.6062,63912.0
2024-09-04 14:35:00,70.76,70.78,70.39,70.45,50645.0,70.5863,70.6062,70.2172,70.277,50645.0
2024-09-04 14:40:00,70.46,70.72,70.45,70.56,121649.0,70.287,70.5464,70.277,70.3868,121649.0
2024-09-04 14:45:00,70.56,70.58,70.4,70.48,97269.0,70.3868,70.4067,70.2272,70.307,97269.0
2024-09-04 14:50:00,70.48,70.68,70.39,70.54,124763.0,70.307,70.5065,70.2172,70.3668,124763.0
2024-09-04 14:55:00,70.51,70.73,70.46,70.54,73669.0,70.3369,70.5563,70.287,70.3668,73669.0
2024-09-04 15:00:00,70.53,70.74,70.43,70.58,106118.0,70.3568,70.5663,70.2571,70.4067,106118.0
2024-09-04 15:05:00,70.57,70.63,70.29,70.41,98050.0,70.3967,70.4566,70.1174,70.2371,98050.0
2024-09-04 15:10:00,70.4,70.49,70.25,70.41,154790.0,70.2272,70.3169,70.0775,70.2371,154790.0
2024-09-04 15:15:00,70.41,70.6,70.41,70.54,73488.0,70.2371,70.4267,70.2371,70.3668,73488.0
2024-09-04 15:20:00,70.53,70.71,70.52,70.67,56646.0,70.3568,70.5364,70.3469,70.4965,56646.0
2024-09-04 15:25:00,70.67,70.76,70.48,70.7,46758.0,70.4965,70.5863,70.307,70.5264,46758.0
2024-09-04 15:30:00,70.67,70.81,70.6,70.72,99210.0,70.4965,70.6361,70.4267,70.5464,99210.0
2024-09-04 15:35:00,70.73,70.75,70.43,70.48,96628.0,70.5563,70.5763,70.2571,70.307,96628.0
2024-09-04 15:40:00,70.47,70.86,70.47,70.78,113782.0,70.297,70.686,70.297,70.6062,113782.0
2024-09-04 15:45:00,70.76,70.93,70.67,70.83,77315.0,70.5863,70.7559,70.4965,70.6561,77315.0
2024-09-04 15:50:00,70.85,71.0,70.77,70.93,360879.0,70.676,70.8257,70.5962,70.7559,360879.0
2024-09-04 15:55:00,70.91,71.07,70.85,70.88,501176.0,70.7359,70.8955,70.676,70.706,501176.0
2024-09-05 09:30:00,69.72,70.34,69.36,69.72,241467.0,69.5488,70.1673,69.1897,69.5488,241467.0
2024-09-05 09:35:00,69.73,70.65,69.72,70.38,127386.0,69.5588,70.4765,69.5488,70.2072,127386.0
2024-09-05 09:40:00,70.44,70.52,70.03,70.5,91400.0,70.2671,70.3469,69.8581,70.3269,91400.0
2024-09-05 09:45:00,70.5,71.0,70.45,70.66,99813.0,70.3269,70.8257,70.277,70.4865,99813.0
2024-09-05 09:50:00,70.7,70.8,70.4,70.79,72599.0,70.5264,70.6262,70.2272,70.6162,72599.0
2024-09-05 09:55:00,70.83,70.95,70.71,70.88,63572.0,70.6561,70.7758,70.5364,70.706,63572.0
2024-09-05 10:00:00,70.91,71.65,70.91,71.55,93722.0,70.7359,71.4741,70.7359,71.3743,93722.0
2024-09-05 10:05:00,71.49,71.98,71.38,71.6,76625.0,71.3145,71.8033,71.2047,71.4242,76625.0
2024-09-05 10:10:00,71.69,71.69,71.02,71.03,87346.0,71.514,71.514,70.8456,70.8556,87346.0
2024-09-05 10:15:00,71.05,71.27,70.85,71.18,89415.0,70.8756,71.095,70.676,71.0052,89415.0
2024-09-05 10:20:00,71.19,71.75,71.19,71.66,99844.0,71.0152,71.5738,71.0152,71.4841,99844.0
2024-09-05 10:25:00,71.68,71.99,71.64,71.71,109516.0,71.504,71.8132,71.4641,71.5339,109516.0
2024-09-05 10:30:00,71.69,71.89,71.41,71.72,70760.0,71.514,71.7135,71.2347,71.5439,70760.0
2024-09-05 10:35:00,71.71,71.88,71.7,71.81,35113.0,71.5339,71.7035,71.524,71.6337,35113.0
2024-09-05 10:40:00,71.8,71.8,71.28,71.33,41769.0,71.6237,71.6237,71.105,71.1549,41769.0
2024-09-05 10:45:00,71.32,71.35,70.95,71.02,42942.0,71.1449,71.1748,70.7758,70.8456,42942.0
2024-09-05 10:50:00,70.97,71.0,70.83,70.98,92614.0,70.7958,70.8257,70.6561,70.8057,92614.0
2024-09-05 10:55:00,70.97,71.17,70.85,70.89,50212.0,70.7958,70.9953,70.676,70.7159,50212.0
2024-09-05 11:00:00,70.9,70.96,70.57,70.85,133338.0,70.7259,70.7858,70.3967,70.676,133338.0
2024-09-05 11:05:00,70.85,71.16,70.85,71.14,39534.0,70.676,70.9853,70.676,70.9653,39534.0
2024-09-05 11:10:00,71.16,71.32,70.83,70.92,40704.0,70.9853,71.1449,70.6561,70.7459,40704.0
2024-09-05 11:15:00,70.89,71.04,70.85,70.92,27579.0,70.7159,70.8656,70.676,70.7459,27579.0
2024-09-05 11:20:00,70.93,70.99,70.74,70.82,63663.0,70.7559,70.8157,70.5663,70.6461,63663.0
2024-09-05 11:25:00,70.82,70.83,70.13,70.14,84031.0,70.6461,70.6561,69.9578,69.9678,84031.0
2024-09-05 11:30:00,70.12,70.18,69.87,70.08,63523.0,69.9478,70.0077,69.6985,69.9079,63523.0
2024-09-05 11:35:00,70.07,70.22,70.03,70.13,107283.0,69.898,70.0476,69.8581,69.9578,107283.0
2024-09-05 11:40:00,70.12,70.22,69.98,70.03,102544.0,69.9478,70.0476,69.8082,69.8581,102544.0
2024-09-05 11:45:00,70.05,70.17,69.89,70.03,107038.0,69.878,69.9977,69.7184,69.8581,107038.0
2024-09-05 11:50:00,70.03,70.13,69.88,70.01,43309.0,69.8581,69.9578,69.7084,69.8381,43309.0
2024-09-05 11:55:00,70.02,70.12,69.84,69.89,34758.0,69.8481,69.9478,69.6685,69.7184,34758.0
2024-09-05 12:00:00,69.89,70.21,69.86,70.09,40664.0,69.7184,70.0376,69.6885,69.9179,40664.0
2024-09-05 12:05:00,70.06,70.41,70.02,70.34,31424.0,69.888,70.2371,69.8481,70.1673,31424.0
2024-09-05 12:10:00,70.33,70.33,70.04,70.23,19529.0,70.1573,70.1573,69.868,70.0576,19529.0
2024-09-05 12:15:00,70.24,70.36,70.17,70.36,20871.0,70.0675,70.1872,69.9977,70.1872,20871.0
2024-09-05 12:20:00,70.32,70.56,70.31,70.49,33020.0,70.1473,70.3868,70.1374,70.3169,33020.0
2024-09-05 12:25:00,70.48,70.67,70.47,70.59,27774.0,70.307,70.4965,70.297,70.4167,27774.0
2024-09-05 12:30:00,70.6,70.69,70.49,70.59,27364.0,70.4267,70.5164,70.3169,70.4167,27364.0
2024-09-05 12:35:00,70.59,70.67,70.49,70.52,19333.0,70.4167,70.4965,70.3169,70.3469,19333.0
2024-09-05 12:40:00,70.57,70.75,70.56,70.73,20219.0,70.3967,70.5763,70.3868,70.5563,20219.0
2024-09-05 12:45:00,70.74,70.74,70.54,70.57,26958.0,70.5663,70.5663,70.3668,70.3967,26958.0
2024-09-05 12:50:00,70.57,70.58,70.37,70.39,30650.0,70.3967,70.4067,70.1972,70.2172,30650.0
2024-09-05 12:55:00,70.42,70.61,70.4,70.48,14324.0,70.2471,70.4366,70.2272,70.307,14324.0
2024-09-05 13:00:00,70.47,70.55,70.41,70.45,17479.0,70.297,70.3768,70.2371,70.277,17479.0
2024-09-05 13:05:00,70.43,70.48,70.24,70.33,30680.0,70.2571,70.307,70.0675,70.1573,30680.0
2024-09-05 13:10:00,70.33,70.48,70.33,70.44,26170.0,70.1573,70.307,70.1573,70.2671,26170.0
2024-09-05 13:15:00,70.47,70.53,70.34,70.48,30973.0,70.297,70.3568,70.1673,70.307,30973.0
2024-09-05 13:20:00,70.47,70.55,70.44,70.49,30043.0,70.297,70.3768,70.2671,70.3169,30043.0
2024-09-05 13:25:00,70.48,70.48,70.27,70.28,36003.0,70.307,70.307,70.0975,70.1074,36003.0
2024-09-05 13:30:00,70.27,70.45,70.27,70.42,28361.0,70.0975,70.277,70.0975,70.2471,28361.0
2024-09-05 13:35:00,70.45,70.69,70.41,70.58,39578.0,70.277,70.5164,70.2371,70.4067,39578.0
2024-09-05 13:40:00,70.58,70.8,70.58,70.8,60457.0,70.4067,70.6262,70.4067,70.6262,60457.0
2024-09-05 13:45:00,70.8,71.08,70.8,71.01,38688.0,70.6262,70.9055,70.6262,70.8357,38688.0
2024-09-05 13:50:00,71.0,71.01,70.78,70.8,54795.0,70.8257,70.8357,70.6062,70.6262,54795.0
2024-09-05 13:55:00,70.81,70.96,70.8,70.95,38617.0,70.6361,70.7858,70.6262,70.7758,38617.0
2024-09-05 14:00:00,70.97,71.06,70.82,70.86,64176.0,70.7958,70.8855,70.6461,70.686,64176.0
2024-09-05 14:05:00,70.87,71.0,70.86,70.95,42616.0,70.696,70.8257,70.686,70.7758,42616.0
2024-09-05 14:10:00,70.95,71.01,70.82,70.82,40035.0,70.7758,70.8357,70.6461,70.6461,40035.0
2024-09-05 14:15:00,70.81,70.97,70.77,70.78,28291.0,70.6361,70.7958,70.5962,70.6062,28291.0
2024-09-05 14:20:00,70.8,70.9,70.75,70.83,23558.0,70.6262,70.7259,70.5763,70.6561,23558.0
2024-09-05 14:25:00,70.82,70.85,70.72,70.83,25606.0,70.6461,70.676,70.5464,70.6561,25606.0
2024-09-05 14:30:00,70.82,70.93,70.78,70.81,29150.0,70.6461,70.7559,70.6062,70.6361,29150.0
2024-09-05 14:35:00,70.81,70.84,70.69,70.69,29230.0,70.6361,70.6661,70.5164,70.5164,29230.0
2024-09-05 14:40:00,70.69,70.74,70.63,70.69,24857.0,70.5164,70.5663,70.4566,70.5164,24857.0
2024-09-05 14:45:00,70.7,70.73,70.57,70.57,30788.0,70.5264,70.5563,70.3967,70.3967,30788.0
2024-09-05 14:50:00,70.57,70.76,70.49,70.51,99179.0,70.3967,70.5863,70.3169,70.3369,99179.0
2024-09-05 14:55:00,70.52,70.56,70.36,70.45,26952.0,70.3469,70.3868,70.1872,70.277,26952.0
2024-09-05 15:00:00,70.43,70.46,70.25,70.46,32976.0,70.2571,70.287,70.0775,70.287,32976.0
2024-09-05 15:05:00,70.49,70.5,70.32,70.42,33676.0,70.3169,70.3269,70.1473,70.2471,33676.0
2024-09-05 15:10:00,70.4,70.41,70.21,70.21,23183.0,70.2272,70.2371,70.0376,70.0376,23183.0
2024-09-05 15:15:00,70.21,70.23,69.92,70.12,76016.0,70.0376,70.0576,69.7483,69.9478,76016.0
2024-09-05 15:20:00,70.12,70.23,70.03,70.22,180264.0,69.9478,70.0576,69.8581,70.0476,180264.0
2024-09-05 15:25:00,70.22,70.29,70.1,70.29,98176.0,70.0476,70.1174,69.9279,70.1174,98176.0
2024-09-05 15:30:00,70.27,70.28,70.14,70.14,62013.0,70.0975,70.1074,69.9678,69.9678,62013.0
2024-09-05 15:35:00,70.13,70.2,69.89,70.0,86583.0,69.9578,70.0276,69.7184,69.8281,86583.0
2024-09-05 15:40:00,69.98,69.98,69.59,69.68,113474.0,69.8082,69.8082,69.4191,69.5089,113474.0
2024-09-05 15:45:00,69.67,69.69,69.53,69.66,123134.0,69.4989,69.5189,69.3593,69.489,123134.0
2024-09-05 15:50:00,69.66,69.8,69.5,69.75,279761.0,69.489,69.6286,69.3294,69.5787,279761.0
2024-09-05 15:55:00,69.75,69.94,69.65,69.94,553994.0,69.5787,69.7683,69.479,69.7683,553994.0
2024-09-06 09:30:00,69.5,69.59,68.84,69.1,284782.0,69.3294,69.4191,68.671,68.9303,284782.0
2024-09-06 09:35:00,69.12,69.19,67.8,67.8,379511.0,68.9503,69.0201,67.6335,67.6335,379511.0
2024-09-06 09:40:00,67.81,68.05,67.32,67.86,185669.0,67.6435,67.8829,67.1547,67.6934,185669.0
2024-09-06 09:45:00,67.9,68.42,67.68,67.92,351595.0,67.7333,68.252,67.5138,67.7532,351595.0
2024-09-06 09:50:00,67.95,67.96,67.32,67.35,173323.0,67.7832,67.7931,67.1547,67.1846,173323.0
2024-09-06 09:55:00,67.37,67.94,67.32,67.44,150795.0,67.2046,67.7732,67.1547,67.2744,150795.0
2024-09-06 10:00:00,67.45,67.65,67.17,67.51,176252.0,67.2844,67.4839,67.0051,67.3442,176252.0
2024-09-06 10:05:00,67.51,67.93,67.37,67.76,164282.0,67.3442,67.7632,67.2046,67.5936,164282.0
2024-09-06 10:10:00,67.74,67.88,67.24,67.58,143958.0,67.5737,67.7133,67.0749,67.4141,143958.0
2024-09-06 10:15:00,67.61,67.74,67.39,67.59,61340.0,67.444,67.5737,67.2245,67.4241,61340.0
2024-09-06 10:20:00,67.59,67.71,67.35,67.38,82090.0,67.4241,67.5438,67.1846,67.2146,82090.0
2024-09-06 10:25:00,67.37,67.55,66.88,66.88,186280.0,67.2046,67.3841,66.7158,66.7158,186280.0
2024-09-06 10:30:00,66.87,67.32,66.78,66.78,91370.0,66.7058,67.1547,66.616,66.616,91370.0
2024-09-06 10:35:00,66.77,67.01,66.61,66.89,164368.0,66.6061,66.8455,66.4465,66.7258,164368.0
2024-09-06 10:40:00,66.86,66.86,66.27,66.52,138779.0,66.6958,66.6958,66.1073,66.3567,138779.0
2024-09-06 10:45:00,66.52,66.61,66.45,66.46,119829.0,66.3567,66.4465,66.2868,66.2968,119829.0
2024-09-06 10:50:00,66.45,66.68,66.41,66.44,137876.0,66.2868,66.5163,66.2469,66.2769,137876.0
2024-09-06 10:55:00,66.46,66.61,66.19,66.38,133570.0,66.2968,66.4465,66.0275,66.217,133570.0
2024-09-06 11:00:00,66.36,67.15,66.34,66.43,259984.0,66.1971,66.9851,66.1771,66.2669,259984.0
2024-09-06 11:05:00,66.41,66.54,66.04,66.14,132754.0,66.2469,66.3766,65.8779,65.9776,132754.0
2024-09-06 11:10:00,66.14,66.36,66.09,66.28,113094.0,65.9776,66.1971,65.9277,66.1173,113094.0
2024-09-06 11:15:00,66.27,66.33,65.77,65.84,123319.0,66.1073,66.1671,65.6085,65.6783,123319.0
2024-09-06 11:20:00,65.84,66.28,65.72,66.14,158588.0,65.6783,66.1173,65.5586,65.9776,158588.0
2024-09-06 11:25:00,66.12,66.18,65.92,65.96,114864.0,65.9577,66.0175,65.7582,65.7981,114864.0
2024-09-06 11:30:00,65.98,66.32,65.96,66.17,78531.0,65.818,66.1572,65.7981,66.0075,78531.0
2024-09-06 11:35:00,66.17,66.28,66.08,66.15,66529.0,66.0075,66.1173,65.9178,65.9876,66529.0
2024-09-06 11:40:00,66.13,66.16,65.9,66.0,72505.0,65.9676,65.9976,65.7382,65.838,72505.0
2024-09-06 11:45:00,66.01,66.05,65.82,66.01,132401.0,65.8479,65.8878,65.6584,65.8479,132401.0
2024-09-06 11:50:00,65.99,66.02,65.81,65.88,198258.0,65.828,65.8579,65.6484,65.7182,198258.0
2024-09-06 11:55:00,65.97,66.34,65.96,66.18,136908.0,65.808,66.1771,65.7981,66.0175,136908.0
2024-09-06 12:00:00,66.17,66.34,66.09,66.11,65505.0,66.0075,66.1771,65.9277,65.9477,65505.0
2024-09-06 12:05:00,66.09,66.34,66.02,66.24,33890.0,65.9277,66.1771,65.8579,66.0774,33890.0
2024-09-06 12:10:00,66.22,66.29,66.01,66.24,73447.0,66.0574,66.1272,65.8479,66.0774,73447.0
2024-09-06 12:15:00,66.24,66.29,66.02,66.09,60604.0,66.0774,66.1272,65.8579,65.9277,60604.0
2024-09-06 12:20:00,66.08,66.25,65.94,66.24,41344.0,65.9178,66.0873,65.7781,66.0774,41344.0
2024-09-06 12:25:00,66.23,66.4,66.06,66.1,61732.0,66.0674,66.237,65.8978,65.9377,61732.0
2024-09-06 12:30:00,66.1,66.36,66.07,66.35,42420.0,65.9377,66.1971,65.9078,66.1871,42420.0
2024-09-06 12:35:00,66.34,66.5,66.17,66.24,47037.0,66.1771,66.3367,66.0075,66.0774,47037.0
2024-09-06 12:40:00,66.23,66.25,66.05,66.09,54168.0,66.0674,66.0873,65.8878,65.9277,54168.0
2024-09-06 12:45:00,66.09,66.14,65.93,66.01,57916.0,65.9277,65.9776,65.7681,65.8479,57916.0
2024-09-06 12:50:00,66.04,66.08,65.85,65.93,68746.0,65.8779,65.9178,65.6883,65.7681,68746.0
2024-09-06 12:55:00,65.92,65.98,65.81,65.86,72242.0,65.7582,65.818,65.6484,65.6983,72242.0
2024-09-06 13:00:00,65.86,66.13,65.73,66.06,57947.0,65.6983,65.9676,65.5686,65.8978,57947.0
2024-09-06 13:05:00,66.05,66.29,65.95,66.26,79289.0,65.8878,66.1272,65.7881,66.0973,79289.0
2024-09-06 13:10:00,66.25,66.47,66.22,66.41,40322.0,66.0873,66.3068,66.0574,66.2469,40322.0
2024-09-06 13:15:00,66.39,66.45,66.31,66.34,72258.0,66.227,66.2868,66.1472,66.1771,72258.0
2024-09-06 13:20:00,66.33,66.68,66.32,66.67,55852.0,66.1671,66.5163,66.1572,66.5063,55852.0
2024-09-06 13:25:00,66.67,66.71,66.24,66.28,98903.0,66.5063,66.5462,66.0774,66.1173,98903.0
2024-09-06 13:30:00,66.28,66.33,66.16,66.26,53214.0,66.1173,66.1671,65.9976,66.0973,53214.0
2024-09-06 13:35:00,66.25,66.26,65.92,65.94,51013.0,66.0873,66.0973,65.7582,65.7781,51013.0
2024-09-06 13:40:00,65.94,65.99,65.82,65.83,34243.0,65.7781,65.828,65.6584,65.6684,34243.0
2024-09-06 13:45:00,65.81,66.03,65.71,65.99,104241.0,65.6484,65.8679,65.5487,65.828,104241.0
2024-09-06 13:50:00,66.0,66.03,65.88,65.97,49169.0,65.838,65.8679,65.7182,65.808,49169.0
2024-09-06 13:55:00,65.98,66.13,65.84,65.84,47180.0,65.818,65.9676,65.6783,65.6783,47180.0
2024-09-06 14:00:00,65.85,65.94,65.54,65.57,38434.0,65.6883,65.7781,65.3791,65.409,38434.0
2024-09-06 14:05:00,65.56,65.7,65.52,65.66,44350.0,65.399,65.5387,65.3591,65.4988,44350.0
2024-09-06 14:10:00,65.64,65.82,65.61,65.8,40795.0,65.4788,65.6584,65.4489,65.6384,40795.0
2024-09-06 14:15:00,65.82,65.88,65.68,65.75,69190.0,65.6584,65.7182,65.5187,65.5886,69190.0
2024-09-06 14:20:00,65.76,65.84,65.63,65.63,52204.0,65.5985,65.6783,65.4689,65.4689,52204.0
2024-09-06 14:25:00,65.64,65.82,65.63,65.78,51865.0,65.4788,65.6584,65.4689,65.6185,51865.0
2024-09-06 14:30:00,65.77,65.87,65.73,65.79,55958.0,65.6085,65.7083,65.5686,65.6285,55958.0
2024-09-06 14:35:00,65.77,65.92,65.73,65.81,89756.0,65.6085,65.7582,65.5686,65.6484,89756.0
2024-09-06 14:40:00,65.81,65.89,65.72,65.89,42740.0,65.6484,65.7282,65.5586,65.7282,42740.0
2024-09-06 14:45:00,65.88,65.97,65.82,65.95,90742.0,65.7182,65.808,65.6584,65.7881,90742.0
2024-09-06 14:50:00,65.95,66.01,65.89,66.0,72343.0,65.7881,65.8479,65.7282,65.838,72343.0
2024-09-06 14:55:00,65.98,66.19,65.96,66.18,132353.0,65.818,66.0275,65.7981,66.0175,132353.0
2024-09-06 15:00:00,66.18,66.36,66.15,66.28,80953.0,66.0175,66.1971,65.9876,66.1173,80953.0
2024-09-06 15:05:00,66.27,66.4,66.22,66.38,104244.0,66.1073,66.237,66.0574,66.217,104244.0
2024-09-06 15:10:00,66.38,66.68,66.36,66.51,183345.0,66.217,66.5163,66.1971,66.3467,183345.0
2024-09-06 15:15:00,66.52,66.62,66.4,66.43,133246.0,66.3567,66.4564,66.237,66.2669,133246.0
2024-09-06 15:20:00,66.44,66.59,66.42,66.58,70335.0,66.2769,66.4265,66.2569,66.4165,70335.0
2024-09-06 15:25:00,66.59,66.78,66.55,66.61,128280.0,66.4265,66.616,66.3866,66.4465,128280.0
2024-09-06 15:30:00,66.61,66.75,66.44,66.74,123945.0,66.4465,66.5861,66.2769,66.5761,123945.0
2024-09-06 15:35:00,66.75,66.78,66.48,66.62,141554.0,66.5861,66.616,66.3168,66.4564,141554.0
2024-09-06 15:40:00,66.62,66.77,66.43,66.45,123085.0,66.4564,66.6061,66.2669,66.2868,123085.0
2024-09-06 15:45:00,66.45,66.57,66.34,66.48,107879.0,66.2868,66.4066,66.1771,66.3168,107879.0
2024-09-06 15:50:00,66.49,66.71,66.18,66.29,253460.0,66.3268,66.5462,66.0175,66.1272,253460.0
2024-09-06 15:55:00,66.29,66.3,65.98,66.21,873207.0,66.1272,66.1372,65.818,66.0474,873207.0
2024-09-09 09:30:00,67.84,68.56,67.51,68.38,323315.0,67.6734,68.3917,67.3442,68.2121,323315.0
2024-09-09 09:35:00,68.38,68.44,68.0,68.19,138206.0,68.2121,68.272,67.833,68.0226,138206.0
2024-09-09 09:40:00,68.17,68.3,67.93,68.17,102232.0,68.0026,68.1323,67.7632,68.0026,102232.0
2024-09-09 09:45:00,68.16,68.3,67.7,67.7,197577.0,67.9927,68.1323,67.5338,67.5338,197577.0
2024-09-09 09:50:00,67.67,68.19,67.55,67.7,294718.0,67.5039,68.0226,67.3841,67.5338,294718.0
2024-09-09 09:55:00,67.74,68.27,67.7,68.17,113969.0,67.5737,68.1024,67.5338,68.0026,113969.0
2024-09-09 10:00:00,68.19,68.2,67.95,68.02,50972.0,68.0226,68.0326,67.7832,67.853,50972.0
2024-09-09 10:05:00,68.0,68.24,67.88,68.24,85557.0,67.833,68.0725,67.7133,68.0725,85557.0
2024-09-09 10:10:00,68.24,68.45,68.21,68.31,45857.0,68.0725,68.2819,68.0425,68.1423,45857.0
2024-09-09 10:15:00,68.3,68.32,67.71,67.88,68104.0,68.1323,68.1523,67.5438,67.7133,68104.0
2024-09-09 10:20:00,67.9,68.17,67.76,68.05,53814.0,67.7333,68.0026,67.5936,67.8829,53814.0
2024-09-09 10:25:00,68.09,68.1,67.8,67.93,89215.0,67.9228,67.9328,67.6335,67.7632,89215.0
2024-09-09 10:30:00,67.9,67.97,67.67,67.91,127047.0,67.7333,67.8031,67.5039,67.7433,127047.0
2024-09-09 10:35:00,67.88,67.98,67.52,67.59,108977.0,67.7133,67.8131,67.3542,67.4241,108977.0
2024-09-09 10:40:00,67.59,67.78,67.59,67.7,58399.0,67.4241,67.6136,67.4241,67.5338,58399.0
2024-09-09 10:45:00,67.67,67.83,67.61,67.81,55958.0,67.5039,67.6635,67.444,67.6435,55958.0
2024-09-09 10:50:00,67.8,67.95,67.77,67.88,73032.0,67.6335,67.7832,67.6036,67.7133,73032.0
2024-09-09 10:55:00,67.91,68.08,67.75,67.75,56181.0,67.7433,67.9128,67.5837,67.5837,56181.0
2024-09-09 11:00:00,67.77,67.97,67.71,67.94,105598.0,67.6036,67.8031,67.5438,67.7732,105598.0
2024-09-09 11:05:00,67.95,68.18,67.86,68.07,71022.0,67.7832,68.0126,67.6934,67.9029,71022.0
2024-09-09 11:10:00,68.06,68.07,67.59,67.66,143464.0,67.8929,67.9029,67.4241,67.4939,143464.0
2024-09-09 11:15:00,67.65,67.8,67.59,67.76,84485.0,67.4839,67.6335,67.4241,67.5936,84485.0
2024-09-09 11:20:00,67.77,67.99,67.64,67.99,44837.0,67.6036,67.8231,67.4739,67.8231,44837.0
2024-09-09 11:25:00,67.98,68.2,67.86,68.19,56607.0,67.8131,68.0326,67.6934,68.0226,56607.0
2024-09-09 11:30:00,68.2,68.23,68.11,68.15,37084.0,68.0326,68.0625,67.9428,67.9827,37084.0
2024-09-09 11:35:00,68.14,68.21,67.99,68.15,32840.0,67.9727,68.0425,67.8231,67.9827,32840.0
2024-09-09 11:40:00,68.13,68.26,68.1,68.22,33001.0,67.9627,68.0924,67.9328,68.0525,33001.0
2024-09-09 11:45:00,68.21,68.24,68.09,68.17,44172.0,68.0425,68.0725,67.9228,68.0026,44172.0
2024-09-09 11:50:00,68.17,68.4,68.17,68.39,41524.0,68.0026,68.2321,68.0026,68.2221,41524.0
2024-09-09 11:55:00,68.39,68.62,68.38,68.62,67986.0,68.2221,68.4515,68.2121,68.4515,67986.0
2024-09-09 12:00:00,68.61,68.72,68.51,68.7,47996.0,68.4415,68.5513,68.3418,68.5313,47996.0
2024-09-09 12:05:00,68.7,68.76,68.59,68.72,54686.0,68.5313,68.5912,68.4216,68.5513,54686.0
2024-09-09 12:10:00,68.72,68.81,68.7,68.73,96434.0,68.5513,68.6411,68.5313,68.5613,96434.0
2024-09-09 12:15:00,68.73,68.81,68.7,68.77,41996.0,68.5613,68.6411,68.5313,68.6012,41996.0
2024-09-09 12:20:00,68.76,68.85,68.75,68.79,31422.0,68.5912,68.681,68.5812,68.6211,31422.0
2024-09-09 12:25:00,68.8,68.84,68.74,68.83,22898.0,68.6311,68.671,68.5712,68.661,22898.0
2024-09-09 12:30:00,68.82,68.9,68.8,68.85,31091.0,68.651,68.7308,68.6311,68.681,31091.0
2024-09-09 12:35:00,68.83,68.87,68.66,68.69,58996.0,68.661,68.7009,68.4914,68.5214,58996.0
2024-09-09 12:40:00,68.69,68.84,68.62,68.84,44908.0,68.5214,68.671,68.4515,68.671,44908.0
2024-09-09 12:45:00,68.84,68.91,68.81,68.82,20759.0,68.671,68.7408,68.6411,68.651,20759.0
2024-09-09 12:50:00,68.82,68.88,68.74,68.75,69118.0,68.651,68.7109,68.5712,68.5812,69118.0
2024-09-09 12:55:00,68.75,68.85,68.7,68.78,31424.0,68.5812,68.681,68.5313,68.6111,31424.0
2024-09-09 13:00:00,68.79,68.8,68.57,68.61,42200.0,68.6211,68.6311,68.4016,68.4415,42200.0
2024-09-09 13:05:00,68.61,68.72,68.6,68.64,32453.0,68.4415,68.5513,68.4316,68.4715,32453.0
2024-09-09 13:10:00,68.64,68.72,68.59,68.63,46417.0,68.4715,68.5513,68.4216,68.4615,46417.0
2024-09-09 13:15:00,68.63,68.73,68.58,68.7,26643.0,68.4615,68.5613,68.4116,68.5313,26643.0
2024-09-09 13:20:00,68.7,68.71,68.56,68.58,31148.0,68.5313,68.5413,68.3917,68.4116,31148.0
2024-09-09 13:25:00,68.58,68.75,68.58,68.74,23488.0,68.4116,68.5812,68.4116,68.5712,23488.0
2024-09-09 13:30:00,68.73,68.74,68.52,68.64,51699.0,68.5613,68.5712,68.3518,68.4715,51699.0
2024-09-09 13:35:00,68.64,68.79,68.62,68.73,33864.0,68.4715,68.6211,68.4515,68.5613,33864.0
2024-09-09 13:40:00,68.74,68.81,68.5,68.53,45954.0,68.5712,68.6411,68.3318,68.3617,45954.0
2024-09-09 13:45:00,68.54,68.63,68.37,68.39,63521.0,68.3717,68.4615,68.2021,68.2221,63521.0
2024-09-09 13:50:00,68.38,68.54,68.37,68.46,41804.0,68.2121,68.3717,68.2021,68.2919,41804.0
2024-09-09 13:55:00,68.49,68.51,68.08,68.16,49990.0,68.3218,68.3418,67.9128,67.9927,49990.0
2024-09-09 14:00:00,68.16,68.19,67.98,68.03,69289.0,67.9927,68.0226,67.8131,67.863,69289.0
2024-09-09 14:05:00,68.03,68.04,67.94,68.02,62640.0,67.863,67.8729,67.7732,67.853,62640.0
2024-09-09 14:10:00,68.02,68.06,67.91,67.93,98021.0,67.853,67.8929,67.7433,67.7632,98021.0
2024-09-09 14:15:00,67.93,68.04,67.89,68.01,83502.0,67.7632,67.8729,67.7233,67.843,83502.0
2024-09-09 14:20:00,68.0,68.02,67.87,67.95,77297.0,67.833,67.853,67.7034,67.7832,77297.0
2024-09-09 14:25:00,67.95,68.07,67.9,67.96,50480.0,67.7832,67.9029,67.7333,67.7931,50480.0
2024-09-09 14:30:00,67.97,67.99,67.82,67.89,41755.0,67.8031,67.8231,67.6535,67.7233,41755.0
2024-09-09 14:35:00,67.89,67.91,67.73,67.78,52332.0,67.7233,67.7433,67.5637,67.6136,52332.0
2024-09-09 14:40:00,67.78,68.14,67.73,68.09,69743.0,67.6136,67.9727,67.5637,67.9228,69743.0
2024-09-09 14:45:00,68.08,68.18,68.01,68.09,32475.0,67.9128,68.0126,67.843,67.9228,32475.0
2024-09-09 14:50:00,68.1,68.2,68.09,68.11,37099.0,67.9328,68.0326,67.9228,67.9428,37099.0
2024-09-09 14:55:00,68.12,68.22,68.05,68.2,41217.0,67.9527,68.0525,67.8829,68.0326,41217.0
2024-09-09 15:00:00,68.19,68.2,67.98,68.01,26924.0,68.0226,68.0326,67.8131,67.843,26924.0
2024-09-09 15:05:00,68.01,68.31,68.0,68.28,48226.0,67.843,68.1423,67.833,68.1124,48226.0
2024-09-09 15:10:00,68.28,68.5,68.05,68.45,133903.0,68.1124,68.3318,67.8829,68.2819,133903.0
2024-09-09 15:15:00,68.45,68.58,68.44,68.55,32417.0,68.2819,68.4116,68.272,68.3817,32417.0
2024-09-09 15:20:00,68.55,68.65,68.47,68.64,74637.0,68.3817,68.4814,68.3019,68.4715,74637.0
2024-09-09 15:25:00,68.64,68.92,68.63,68.91,59433.0,68.4715,68.7508,68.4615,68.7408,59433.0
2024-09-09 15:30:00,68.9,68.92,68.75,68.77,70344.0,68.7308,68.7508,68.5812,68.6012,70344.0
2024-09-09 15:35:00,68.77,68.81,68.64,68.66,54399.0,68.6012,68.6411,68.4715,68.4914,54399.0
2024-09-09 15:40:00,68.67,68.89,68.66,68.8,74053.0,68.5014,68.7209,68.4914,68.6311,74053.0
2024-09-09 15:45:00,68.8,68.87,68.73,68.74,73548.0,68.6311,68.7009,68.5613,68.5712,73548.0
2024-09-09 15:50:00,68.75,68.82,68.31,68.65,286861.0,68.5812,68.651,68.1423,68.4814,286861.0
2024-09-09 15:55:00,68.66,69.03,68.66,68.98,875296.0,68.4914,68.8605,68.4914,68.8106,875296.0
2024-09-10 09:30:00,68.56,69.45,68.55,69.02,166885.0,68.3917,69.2795,68.3817,68.8505,166885.0
2024-09-10 09:35:00,69.01,69.19,68.48,68.64,143900.0,68.8406,69.0201,68.3119,68.4715,143900.0
2024-09-10 09:40:00,68.62,69.06,68.59,69.0,84258.0,68.4515,68.8904,68.4216,68.8306,84258.0
2024-09-10 09:45:00,68.98,69.54,68.89,69.06,95650.0,68.8106,69.3693,68.7209,68.8904,95650.0
2024-09-10 09:50:00,69.09,69.52,68.88,69.48,67482.0,68.9204,69.3493,68.7109,69.3094,67482.0
2024-09-10 09:55:00,69.51,69.88,69.39,69.53,143584.0,69.3393,69.7084,69.2196,69.3593,143584.0
2024-09-10 10:00:00,69.53,69.84,69.46,69.63,42978.0,69.3593,69.6685,69.2895,69.459,42978.0
2024-09-10 10:05:00,69.62,69.88,69.43,69.67,59050.0,69.4491,69.7084,69.2595,69.4989,59050.0
2024-09-10 10:10:00,69.67,69.69,69.18,69.28,134401.0,69.4989,69.5189,69.0101,69.1099,134401.0
2024-09-10 10:15:00,69.25,69.58,69.11,69.49,102121.0,69.08,69.4092,68.9403,69.3194,102121.0
2024-09-10 10:20:00,69.5,69.69,69.5,69.63,42976.0,69.3294,69.5189,69.3294,69.459,42976.0
2024-09-10 10:25:00,69.66,69.97,69.66,69.89,53376.0,69.489,69.7982,69.489,69.7184,53376.0
2024-09-10 10:30:00,69.9,69.98,69.72,69.83,68863.0,69.7284,69.8082,69.5488,69.6586,68863.0
2024-09-10 10:35:00,69.85,69.95,69.74,69.9,103178.0,69.6785,69.7783,69.5688,69.7284,103178.0
2024-09-10 10:40:00,69.89,69.97,69.7,69.73,66174.0,69.7184,69.7982,69.5289,69.5588,66174.0
2024-09-10 10:45:00,69.73,70.03,69.66,69.99,76432.0,69.5588,69.8581,69.489,69.8182,76432.0
2024-09-10 10:50:00,70.0,70.0,69.67,69.86,82617.0,69.8281,69.8281,69.4989,69.6885,82617.0
2024-09-10 10:55:00,69.85,70.04,69.8,69.94,219537.0,69.6785,69.868,69.6286,69.7683,219537.0
2024-09-10 11:00:00,69.93,69.94,69.5,69.65,66944.0,69.7583,69.7683,69.3294,69.479,66944.0
2024-09-10 11:05:00,69.62,69.73,69.47,69.5,48447.0,69.4491,69.5588,69.2994,69.3294,48447.0
2024-09-10 11:10:00,69.5,69.71,69.48,69.63,32258.0,69.3294,69.5388,69.3094,69.459,32258.0
2024-09-10 11:15:00,69.62,69.99,69.62,69.95,71917.0,69.4491,69.8182,69.4491,69.7783,71917.0
2024-09-10 11:20:00,69.96,70.04,69.89,70.03,56865.0,69.7882,69.868,69.7184,69.8581,56865.0
2024-09-10 11:25:00,70.04,70.17,70.04,70.12,62781.0,69.868,69.9977,69.868,69.9478,62781.0
2024-09-10 11:30:00,70.12,70.31,70.06,70.13,96389.0,69.9478,70.1374,69.888,69.9578,96389.0
2024-09-10 11:35:00,70.17,70.24,70.04,70.08,87104.0,69.9977,70.0675,69.868,69.9079,87104.0
2024-09-10 11:40:00,70.08,70.31,70.06,70.14,107767.0,69.9079,70.1374,69.888,69.9678,107767.0
2024-09-10 11:45:00,70.13,70.16,69.96,70.13,198072.0,69.9578,69.9877,69.7882,69.9578,198072.0
2024-09-10 11:50:00,70.13,70.2,70.0,70.06,173441.0,69.9578,70.0276,69.8281,69.888,173441.0
2024-09-10 11:55:00,70.05,70.08,69.87,70.0,277660.0,69.878,69.9079,69.6985,69.8281,277660.0
2024-09-10 12:00:00,70.0,70.03,69.71,70.02,270566.0,69.8281,69.8581,69.5388,69.8481,270566.0
2024-09-10 12:05:00,70.02,70.39,69.99,70.24,72427.0,69.8481,70.2172,69.8182,70.0675,72427.0
2024-09-10 12:10:00,70.24,70.3,70.06,70.15,141998.0,70.0675,70.1274,69.888,69.9778,141998.0
2024-09-10 12:15:00,70.15,70.35,69.94,70.27,72498.0,69.9778,70.1773,69.7683,70.0975,72498.0
2024-09-10 12:20:00,70.26,70.33,70.21,70.29,43531.0,70.0875,70.1573,70.0376,70.1174,43531.0
2024-09-10 12:25:00,70.29,70.36,70.09,70.23,44780.0,70.1174,70.1872,69.9179,70.0576,44780.0
2024-09-10 12:30:00,70.23,70.24,69.99,70.01,57063.0,70.0576,70.0675,69.8182,69.8381,57063.0
2024-09-10 12:35:00,70.02,70.15,69.98,70.12,71281.0,69.8481,69.9778,69.8082,69.9478,71281.0
2024-09-10 12:40:00,70.13,70.23,70.05,70.18,43454.0,69.9578,70.0576,69.878,70.0077,43454.0
2024-09-10 12:45:00,70.18,70.21,70.03,70.09,27011.0,70.0077,70.0376,69.8581,69.9179,27011.0
2024-09-10 12:50:00,70.08,70.32,70.02,70.28,32779.0,69.9079,70.1473,69.8481,70.1074,32779.0
2024-09-10 12:55:00,70.29,70.37,70.01,70.01,38705.0,70.1174,70.1972,69.8381,69.8381,38705.0
2024-09-10 13:00:00,69.98,70.15,69.98,70.15,25303.0,69.8082,69.9778,69.8082,69.9778,25303.0
2024-09-10 13:05:00,70.15,70.37,70.13,70.37,33951.0,69.9778,70.1972,69.9578,70.1972,33951.0
2024-09-10 13:10:00,70.37,70.82,70.37,70.77,84174.0,70.1972,70.6461,70.1972,70.5962,84174.0
2024-09-10 13:15:00,70.78,70.86,70.73,70.81,49441.0,70.6062,70.686,70.5563,70.6361,49441.0
2024-09-10 13:20:00,70.83,70.86,70.58,70.79,48306.0,70.6561,70.686,70.4067,70.6162,48306.0
2024-09-10 13:25:00,70.8,70.82,70.62,70.64,21996.0,70.6262,70.6461,70.4466,70.4666,21996.0
2024-09-10 13:30:00,70.64,70.8,70.63,70.78,59037.0,70.4666,70.6262,70.4566,70.6062,59037.0
2024-09-10 13:35:00,70.78,70.87,70.74,70.82,37397.0,70.6062,70.696,70.5663,70.6461,37397.0
2024-09-10 13:40:00,70.84,70.96,70.81,70.96,54780.0,70.6661,70.7858,70.6361,70.7858,54780.0
2024-09-10 13:45:00,70.99,71.08,70.86,71.01,77495.0,70.8157,70.9055,70.686,70.8357,77495.0
2024-09-10 13:50:00,71.01,71.22,70.99,71.09,51155.0,70.8357,71.0451,70.8157,70.9155,51155.0
2024-09-10 13:55:00,71.08,71.14,70.98,70.98,46831.0,70.9055,70.9653,70.8057,70.8057,46831.0
2024-09-10 14:00:00,70.99,71.3,70.99,71.15,60956.0,70.8157,71.1249,70.8157,70.9753,60956.0
2024-09-10 14:05:00,71.13,71.17,70.99,71.16,33946.0,70.9554,70.9953,70.8157,70.9853,33946.0
2024-09-10 14:10:00,71.17,71.33,71.17,71.31,34875.0,70.9953,71.1549,70.9953,71.1349,34875.0
2024-09-10 14:15:00,71.3,71.41,71.25,71.33,46921.0,71.1249,71.2347,71.0751,71.1549,46921.0
2024-09-10 14:20:00,71.34,71.39,71.11,71.23,43031.0,71.1648,71.2147,70.9354,71.0551,43031.0
2024-09-10 14:25:00,71.24,71.36,71.16,71.35,29322.0,71.0651,71.1848,70.9853,71.1748,29322.0
2024-09-10 14:30:00,71.36,71.47,71.3,71.37,37865.0,71.1848,71.2945,71.1249,71.1948,37865.0
2024-09-10 14:35:00,71.39,71.45,71.33,71.4,31153.0,71.2147,71.2746,71.1549,71.2247,31153.0
2024-09-10 14:40:00,71.4,71.55,71.39,71.54,66652.0,71.2247,71.3743,71.2147,71.3644,66652.0
2024-09-10 14:45:00,71.54,71.59,71.42,71.47,39206.0,71.3644,71.4142,71.2446,71.2945,39206.0
2024-09-10 14:50:00,71.48,71.48,71.4,71.42,53294.0,71.3045,71.3045,71.2247,71.2446,53294.0
2024-09-10 14:55:00,71.41,71.43,71.24,71.25,27476.0,71.2347,71.2546,71.0651,71.0751,27476.0
2024-09-10 15:00:00,71.24,71.39,71.2,71.37,35929.0,71.0651,71.2147,71.0252,71.1948,35929.0
2024-09-10 15:05:00,71.37,71.48,71.33,71.48,45363.0,71.1948,71.3045,71.1549,71.3045,45363.0
2024-09-10 15:10:00,71.48,71.62,71.48,71.58,41171.0,71.3045,71.4442,71.3045,71.4043,41171.0
2024-09-10 15:15:00,71.58,71.64,71.43,71.45,58102.0,71.4043,71.4641,71.2546,71.2746,58102.0
2024-09-10 15:20:00,71.45,71.49,71.38,71.48,36565.0,71.2746,71.3145,71.2047,71.3045,36565.0
2024-09-10 15:25:00,71.48,71.73,71.46,71.72,80330.0,71.3045,71.5539,71.2845,71.5439,80330.0
2024-09-10 15:30:00,71.71,71.87,71.67,71.84,120647.0,71.5339,71.6935,71.494,71.6636,120647.0
2024-09-10 15:35:00,71.85,71.87,71.55,71.61,63599.0,71.6736,71.6935,71.3743,71.4342,63599.0
2024-09-10 15:40:00,71.62,71.73,71.53,71.53,86067.0,71.4442,71.5539,71.3544,71.3544,86067.0
2024-09-10 15:45:00,71.53,71.64,71.48,71.63,123348.0,71.3544,71.4641,71.3045,71.4541,123348.0
2024-09-10 15:50:00,71.63,71.63,71.35,71.43,363452.0,71.4541,71.4541,71.1748,71.2546,363452.0
2024-09-10 15:55:00,71.44,71.72,71.44,71.63,951531.0,71.2646,71.5439,71.2646,71.4541,951531.0
2024-09-11 09:30:00,72.87,73.29,72.29,72.73,456091.0,72.6911,73.1101,72.1125,72.5514,456091.0
2024-09-11 09:35:00,72.73,73.1,72.47,72.59,246099.0,72.5514,72.9205,72.2921,72.4118,246099.0
2024-09-11 09:40:00,72.58,72.9,72.36,72.39,185626.0,72.4018,72.721,72.1823,72.2123,185626.0
2024-09-11 09:45:00,72.43,72.53,71.78,72.08,209386.0,72.2522,72.3519,71.6038,71.903,209386.0
2024-09-11 09:50:00,72.05,72.14,71.86,72.05,247079.0,71.8731,71.9629,71.6836,71.8731,247079.0
2024-09-11 09:55:00,72.05,72.15,71.75,72.02,139610.0,71.8731,71.9729,71.5738,71.8432,139610.0
2024-09-11 10:00:00,72.01,72.01,71.64,71.87,241461.0,71.8332,71.8332,71.4641,71.6935,241461.0
2024-09-11 10:05:00,71.84,72.03,71.66,71.79,200153.0,71.6636,71.8531,71.4841,71.6137,200153.0
2024-09-11 10:10:00,71.79,72.06,71.57,71.58,163734.0,71.6137,71.8831,71.3943,71.4043,163734.0
2024-09-11 10:15:00,71.58,71.62,71.17,71.34,245739.0,71.4043,71.4442,70.9953,71.1648,245739.0
2024-09-11 10:20:00,71.34,71.69,71.23,71.54,141667.0,71.1648,71.514,71.0551,71.3644,141667.0
2024-09-11 10:25:00,71.52,71.96,71.52,71.61,72783.0,71.3444,71.7833,71.3444,71.4342,72783.0
2024-09-11 10:30:00,71.56,71.68,71.49,71.53,115488.0,71.3843,71.504,71.3145,71.3544,115488.0
2024-09-11 10:35:00,71.52,71.67,71.4,71.51,111119.0,71.3444,71.494,71.2247,71.3344,111119.0
2024-09-11 10:40:00,71.49,71.64,71.27,71.34,58429.0,71.3145,71.4641,71.095,71.1648,58429.0
2024-09-11 10:45:00,71.38,71.42,70.95,71.06,72924.0,71.2047,71.2446,70.7758,70.8855,72924.0
2024-09-11 10:50:00,71.06,71.3,71.0,71.27,153650.0,70.8855,71.1249,70.8257,71.095,153650.0
2024-09-11 10:55:00,71.29,71.59,71.21,71.56,56315.0,71.115,71.4142,71.0352,71.3843,56315.0
2024-09-11 11:00:00,71.54,71.55,71.33,71.52,92561.0,71.3644,71.3743,71.1549,71.3444,92561.0
2024-09-11 11:05:00,71.57,71.9,71.51,71.63,86282.0,71.3943,71.7235,71.3344,71.4541,86282.0
2024-09-11 11:10:00,71.61,71.96,71.51,71.95,41585.0,71.4342,71.7833,71.3344,71.7733,41585.0
2024-09-11 11:15:00,71.95,71.95,71.72,71.81,31526.0,71.7733,71.7733,71.5439,71.6337,31526.0
2024-09-11 11:20:00,71.78,71.79,71.45,71.68,68628.0,71.6038,71.6137,71.2746,71.504,68628.0
2024-09-11 11:25:00,71.7,71.84,71.67,71.73,67742.0,71.524,71.6636,71.494,71.5539,67742.0
2024-09-11 11:30:00,71.74,71.9,71.68,71.75,45151.0,71.5639,71.7235,71.504,71.5738,45151.0
2024-09-11 11:35:00,71.75,72.25,71.72,72.24,72359.0,71.5738,72.0726,71.5439,72.0626,72359.0
2024-09-11 11:40:00,72.17,72.5,72.16,72.5,78010.0,71.9928,72.322,71.9828,72.322,78010.0
2024-09-11 11:45:00,72.51,72.69,72.43,72.47,82171.0,72.332,72.5115,72.2522,72.2921,82171.0
2024-09-11 11:50:00,72.47,72.52,72.31,72.36,62390.0,72.2921,72.3419,72.1325,72.1823,62390.0
2024-09-11 11:55:00,72.39,72.6,72.15,72.54,126915.0,72.2123,72.4218,71.9729,72.3619,126915.0
2024-09-11 12:00:00,72.55,72.87,72.46,72.86,82125.0,72.3719,72.6911,72.2821,72.6811,82125.0
2024-09-11 12:05:00,72.85,72.99,72.5,72.5,114429.0,72.6711,72.8108,72.322,72.322,114429.0
2024-09-11 12:10:00,72.52,72.69,72.42,72.6,50034.0,72.3419,72.5115,72.2422,72.4218,50034.0
2024-09-11 12:15:00,72.62,72.69,72.41,72.66,33677.0,72.4417,72.5115,72.2322,72.4816,33677.0
2024-09-11 12:20:00,72.66,72.77,72.43,72.63,32637.0,72.4816,72.5913,72.2522,72.4517,32637.0
2024-09-11 12:25:00,72.66,72.8,72.49,72.8,27682.0,72.4816,72.6213,72.312,72.6213,27682.0
2024-09-11 12:30:00,72.82,72.91,72.56,72.6,35887.0,72.6412,72.731,72.3818,72.4218,35887.0
2024-09-11 12:35:00,72.6,72.83,72.59,72.78,27233.0,72.4218,72.6512,72.4118,72.6013,27233.0
2024-09-11 12:40:00,72.8,72.81,72.46,72.56,36056.0,72.6213,72.6312,72.2821,72.3818,36056.0
2024-09-11 12:45:00,72.58,72.69,72.44,72.45,18957.0,72.4018,72.5115,72.2621,72.2721,18957.0
2024-09-11 12:50:00,72.47,72.8,72.46,72.78,23420.0,72.2921,72.6213,72.2821,72.6013,23420.0
2024-09-11 12:55:00,72.79,72.79,72.55,72.76,33175.0,72.6113,72.6113,72.3719,72.5814,33175.0
2024-09-11 13:00:00,72.77,73.03,72.69,72.9,108442.0,72.5913,72.8507,72.5115,72.721,108442.0
2024-09-11 13:05:00,72.9,73.13,72.84,72.94,107585.0,72.721,72.9504,72.6612,72.7609,107585.0
2024-09-11 13:10:00,72.98,73.18,72.98,73.13,18978.0,72.8008,73.0003,72.8008,72.9504,18978.0
2024-09-11 13:15:00,73.12,73.24,73.07,73.23,45552.0,72.9405,73.0602,72.8906,73.0502,45552.0
2024-09-11 13:20:00,73.23,73.25,73.07,73.21,39153.0,73.0502,73.0702,72.8906,73.0303,39153.0
2024-09-11 13:25:00,73.22,73.45,73.21,73.36,55348.0,73.0402,73.2697,73.0303,73.1799,55348.0
2024-09-11 13:30:00,73.36,73.5,73.34,73.44,56102.0,73.1799,73.3195,73.1599,73.2597,56102.0
2024-09-11 13:35:00,73.44,73.69,73.4,73.62,98035.0,73.2597,73.5091,73.2198,73.4392,98035.0
2024-09-11 13:40:00,73.63,73.82,73.63,73.78,73038.0,73.4492,73.6388,73.4492,73.5989,73038.0
2024-09-11 13:45:00,73.78,73.98,73.7,73.97,127392.0,73.5989,73.7984,73.519,73.7884,127392.0
2024-09-11 13:50:00,73.95,73.97,73.73,73.78,56887.0,73.7684,73.7884,73.549,73.5989,56887.0
2024-09-11 13:55:00,73.78,73.88,73.56,73.83,65046.0,73.5989,73.6986,73.3794,73.6487,65046.0
2024-09-11 14:00:00,73.83,73.93,73.72,73.92,53771.0,73.6487,73.7485,73.539,73.7385,53771.0
2024-09-11 14:05:00,73.87,74.04,73.85,73.99,48070.0,73.6886,73.8582,73.6687,73.8083,48070.0
2024-09-11 14:10:00,74.02,74.17,73.99,74.04,63989.0,73.8383,73.9879,73.8083,73.8582,63989.0
2024-09-11 14:15:00,74.05,74.19,73.95,74.17,54321.0,73.8682,74.0078,73.7684,73.9879,54321.0
2024-09-11 14:20:00,74.2,74.28,74.11,74.23,50625.0,74.0178,74.0976,73.928,74.0477,50625.0
2024-09-11 14:25:00,74.22,74.56,74.12,74.51,70172.0,74.0378,74.3769,73.938,74.3271,70172.0
2024-09-11 14:30:00,74.52,74.69,74.38,74.66,77350.0,74.337,74.5066,74.1974,74.4767,77350.0
2024-09-11 14:35:00,74.63,74.76,74.49,74.72,82410.0,74.4468,74.5764,74.3071,74.5365,82410.0
2024-09-11 14:40:00,74.73,74.84,74.61,74.69,91721.0,74.5465,74.6563,74.4268,74.5066,91721.0
2024-09-11 14:45:00,74.7,74.7,74.41,74.43,67399.0,74.5166,74.5166,74.2273,74.2473,67399.0
2024-09-11 14:50:00,74.45,74.45,74.14,74.14,62216.0,74.2672,74.2672,73.958,73.958,62216.0
2024-09-11 14:55:00,74.13,74.36,74.13,74.31,54067.0,73.948,74.1774,73.948,74.1276,54067.0
2024-09-11 15:00:00,74.22,74.26,73.97,74.01,48128.0,74.0378,74.0777,73.7884,73.8283,48128.0
2024-09-11 15:05:00,74.01,74.5,74.0,74.48,88185.0,73.8283,74.3171,73.8183,74.2971,88185.0
2024-09-11 15:10:00,74.49,74.62,74.32,74.61,76596.0,74.3071,74.4368,74.1375,74.4268,76596.0
2024-09-11 15:15:00,74.61,74.73,74.54,74.68,101624.0,74.4268,74.5465,74.357,74.4966,101624.0
2024-09-11 15:20:00,74.67,74.77,74.57,74.75,56856.0,74.4867,74.5864,74.3869,74.5665,56856.0
2024-09-11 15:25:00,74.75,74.94,74.72,74.9,135224.0,74.5665,74.756,74.5365,74.7161,135224.0
2024-09-11 15:30:00,74.91,74.95,74.75,74.95,114405.0,74.7261,74.766,74.5665,74.766,114405.0
2024-09-11 15:35:00,74.97,74.98,74.82,74.84,107661.0,74.7859,74.7959,74.6363,74.6563,107661.0
2024-09-11 15:40:00,74.87,74.9,74.67,74.73,131070.0,74.6862,74.7161,74.4867,74.5465,131070.0
2024-09-11 15:45:00,74.72,74.93,74.71,74.9,180981.0,74.5365,74.746,74.5266,74.7161,180981.0
2024-09-11 15:50:00,74.88,74.97,74.59,74.92,483658.0,74.6962,74.7859,74.4069,74.7361,483658.0
2024-09-11 15:55:00,74.93,75.15,74.85,74.88,999379.0,74.746,74.9655,74.6662,74.6962,999379.0
2024-09-12 09:30:00,74.12,74.36,73.33,73.97,266858.0,73.938,74.1774,73.15,73.7884,266858.0
2024-09-12 09:35:00,73.98,74.11,73.6,73.68,95551.0,73.7984,73.928,73.4193,73.4991,95551.0
2024-09-12 09:40:00,73.67,74.17,73.64,74.06,131552.0,73.4891,73.9879,73.4592,73.8782,131552.0
2024-09-12 09:45:00,74.07,74.28,73.52,73.53,118736.0,73.8881,74.0976,73.3395,73.3495,118736.0
2024-09-12 09:50:00,73.53,74.17,73.31,74.13,134771.0,73.3495,73.9879,73.13,73.948,134771.0
2024-09-12 09:55:00,74.11,74.36,73.88,74.31,101282.0,73.928,74.1774,73.6986,74.1276,101282.0
2024-09-12 10:00:00,74.31,74.51,74.08,74.09,110879.0,74.1276,74.3271,73.8981,73.9081,110879.0
2024-09-12 10:05:00,74.1,74.41,74.03,74.39,78684.0,73.9181,74.2273,73.8482,74.2074,78684.0
2024-09-12 10:10:00,74.4,74.8,74.33,74.72,95431.0,74.2173,74.6163,74.1475,74.5365,95431.0
2024-09-12 10:15:00,74.72,74.91,74.57,74.72,94900.0,74.5365,74.7261,74.3869,74.5365,94900.0
2024-09-12 10:20:00,74.72,75.0,74.68,74.87,138241.0,74.5365,74.8159,74.4966,74.6862,138241.0
2024-09-12 10:25:00,74.84,75.16,74.84,75.14,153623.0,74.6563,74.9755,74.6563,74.9555,153623.0
2024-09-12 10:30:00,75.14,75.35,75.11,75.35,78501.0,74.9555,75.165,74.9256,75.165,78501.0
2024-09-12 10:35:00,75.36,75.36,74.74,75.0,76976.0,75.175,75.175,74.5565,74.8159,76976.0
2024-09-12 10:40:00,75.01,75.22,74.94,75.1,64832.0,74.8258,75.0353,74.756,74.9156,64832.0
2024-09-12 10:45:00,75.06,75.18,74.91,75.06,140073.0,74.8757,74.9954,74.7261,74.8757,140073.0
2024-09-12 10:50:00,75.04,75.27,74.99,75.27,67440.0,74.8558,75.0852,74.8059,75.0852,67440.0
2024-09-12 10:55:00,75.3,75.47,74.87,74.87,91985.0,75.1151,75.2847,74.6862,74.6862,91985.0
2024-09-12 11:00:00,74.87,75.16,74.81,75.13,60204.0,74.6862,74.9755,74.6263,74.9455,60204.0
2024-09-12 11:05:00,75.13,75.29,75.11,75.27,40553.0,74.9455,75.1051,74.9256,75.0852,40553.0
2024-09-12 11:10:00,75.27,75.62,75.23,75.48,67107.0,75.0852,75.4343,75.0453,75.2947,67107.0
2024-09-12 11:15:00,75.45,75.48,75.02,75.1,83180.0,75.2648,75.2947,74.8358,74.9156,83180.0
2024-09-12 11:20:00,75.1,75.11,74.7,74.75,53591.0,74.9156,74.9256,74.5166,74.5665,53591.0
2024-09-12 11:25:00,74.76,74.82,74.51,74.68,65556.0,74.5764,74.6363,74.3271,74.4966,65556.0
2024-09-12 11:30:00,74.69,74.82,74.59,74.59,63363.0,74.5066,74.6363,74.4069,74.4069,63363.0
2024-09-12 11:35:00,74.57,74.95,74.56,74.78,49802.0,74.3869,74.766,74.3769,74.5964,49802.0
2024-09-12 11:40:00,74.78,75.05,74.77,74.79,96057.0,74.5964,74.8657,74.5864,74.6064,96057.0
2024-09-12 11:45:00,74.77,74.81,74.46,74.54,74220.0,74.5864,74.6263,74.2772,74.357,74220.0
2024-09-12 11:50:00,74.53,74.84,74.52,74.76,53363.0,74.347,74.6563,74.337,74.5764,53363.0
2024-09-12 11:55:00,74.75,74.89,74.67,74.76,61486.0,74.5665,74.7061,74.4867,74.5764,61486.0
2024-09-12 12:00:00,74.78,75.06,74.76,75.06,72978.0,74.5964,74.8757,74.5764,74.8757,72978.0
2024-09-12 12:05:00,75.05,75.11,74.89,75.0,126066.0,74.8657,74.9256,74.7061,74.8159,126066.0
2024-09-12 12:10:00,75.0,75.07,74.86,75.01,82537.0,74.8159,74.8857,74.6762,74.8258,82537.0
2024-09-12 12:15:00,75.02,75.14,75.01,75.08,83699.0,74.8358,74.9555,74.8258,74.8957,83699.0
2024-09-12 12:20:00,75.09,75.24,75.03,75.17,83855.0,74.9056,75.0553,74.8458,74.9854,83855.0
2024-09-12 12:25:00,75.18,75.33,75.09,75.09,103340.0,74.9954,75.145,74.9056,74.9056,103340.0
2024-09-12 12:30:00,75.09,75.29,75.09,75.23,51603.0,74.9056,75.1051,74.9056,75.0453,51603.0
2024-09-12 12:35:00,75.23,75.24,74.95,74.98,67810.0,75.0453,75.0553,74.766,74.7959,67810.0
2024-09-12 12:40:00,74.98,75.13,74.97,75.05,58939.0,74.7959,74.9455,74.7859,74.8657,58939.0
2024-09-12 12:45:00,75.04,75.17,75.04,75.16,58129.0,74.8558,74.9854,74.8558,74.9755,58129.0
2024-09-12 12:50:00,75.15,75.36,75.08,75.25,38421.0,74.9655,75.175,74.8957,75.0652,38421.0
2024-09-12 12:55:00,75.25,75.45,75.21,75.42,36719.0,75.0652,75.2648,75.0253,75.2348,36719.0
2024-09-12 13:00:00,75.4,75.48,75.24,75.41,40448.0,75.2149,75.2947,75.0553,75.2249,40448.0
2024-09-12 13:05:00,75.41,75.5,75.32,75.35,115181.0,75.2249,75.3146,75.1351,75.165,115181.0
2024-09-12 13:10:00,75.35,75.39,75.29,75.32,44567.0,75.165,75.2049,75.1051,75.1351,44567.0
2024-09-12 13:15:00,75.28,75.3,75.1,75.12,59296.0,75.0952,75.1151,74.9156,74.9356,59296.0
2024-09-12 13:20:00,75.09,75.09,74.8,74.87,124558.0,74.9056,74.9056,74.6163,74.6862,124558.0
2024-09-12 13:25:00,74.88,75.03,74.78,75.0,66124.0,74.6962,74.8458,74.5964,74.8159,66124.0
2024-09-12 13:30:00,75.0,75.07,74.78,74.89,47488.0,74.8159,74.8857,74.5964,74.7061,47488.0
2024-09-12 13:35:00,74.91,75.13,74.85,75.12,49537.0,74.7261,74.9455,74.6662,74.9356,49537.0
2024-09-12 13:40:00,75.1,75.14,74.96,75.01,32229.0,74.9156,74.9555,74.776,74.8258,32229.0
2024-09-12 13:45:00,75.0,75.21,75.0,75.2,33258.0,74.8159,75.0253,74.8159,75.0154,33258.0
2024-09-12 13:50:00,75.22,75.35,75.2,75.32,38923.0,75.0353,75.165,75.0154,75.1351,38923.0
2024-09-12 13:55:00,75.33,75.41,75.11,75.3,66860.0,75.145,75.2249,74.9256,75.1151,66860.0
2024-09-12 14:00:00,75.3,75.33,75.17,75.22,37979.0,75.1151,75.145,74.9854,75.0353,37979.0
2024-09-12 14:05:00,75.22,75.26,74.69,74.76,72767.0,75.0353,75.0752,74.5066,74.5764,72767.0
2024-09-12 14:10:00,74.76,74.88,74.69,74.88,44452.0,74.5764,74.6962,74.5066,74.6962,44452.0
2024-09-12 14:15:00,74.89,74.91,74.76,74.87,47275.0,74.7061,74.7261,74.5764,74.6862,47275.0
2024-09-12 14:20:00,74.87,74.97,74.75,74.86,33596.0,74.6862,74.7859,74.5665,74.6762,33596.0
2024-09-12 14:25:00,74.88,74.93,74.73,74.81,31011.0,74.6962,74.746,74.5465,74.6263,31011.0
2024-09-12 14:30:00,74.79,74.89,74.6,74.74,72853.0,74.6064,74.7061,74.4168,74.5565,72853.0
2024-09-12 14:35:00,74.73,74.9,74.66,74.78,35792.0,74.5465,74.7161,74.4767,74.5964,35792.0
2024-09-12 14:40:00,74.78,74.78,74.52,74.59,31857.0,74.5964,74.5964,74.337,74.4069,31857.0
2024-09-12 14:45:00,74.58,74.61,74.29,74.37,72178.0,74.3969,74.4268,74.1076,74.1874,72178.0
2024-09-12 14:50:00,74.39,74.46,73.92,74.42,77414.0,74.2074,74.2772,73.7385,74.2373,77414.0
2024-09-12 14:55:00,74.46,74.64,74.28,74.61,49632.0,74.2772,74.4567,74.0976,74.4268,49632.0
2024-09-12 15:00:00,74.61,74.61,74.36,74.39,31605.0,74.4268,74.4268,74.1774,74.2074,31605.0
2024-09-12 15:05:00,74.39,74.58,74.38,74.47,33819.0,74.2074,74.3969,74.1974,74.2872,33819.0
2024-09-12 15:10:00,74.49,74.57,74.39,74.44,57341.0,74.3071,74.3869,74.2074,74.2572,57341.0
2024-09-12 15:15:00,74.44,74.5,74.35,74.42,51893.0,74.2572,74.3171,74.1675,74.2373,51893.0
2024-09-12 15:20:00,74.39,74.4,74.21,74.25,84600.0,74.2074,74.2173,74.0278,74.0677,84600.0
2024-09-12 15:25:00,74.26,74.29,74.06,74.15,81886.0,74.0777,74.1076,73.8782,73.9679,81886.0
2024-09-12 15:30:00,74.14,74.37,74.11,74.27,104973.0,73.958,74.1874,73.928,74.0876,104973.0
2024-09-12 15:35:00,74.26,74.42,74.25,74.32,47196.0,74.0777,74.2373,74.0677,74.1375,47196.0
2024-09-12 15:40:00,74.32,74.41,74.24,74.28,93083.0,74.1375,74.2273,74.0577,74.0976,93083.0
2024-09-12 15:45:00,74.28,74.35,74.03,74.11,138479.0,74.0976,74.1675,73.8482,73.928,138479.0
2024-09-12 15:50:00,74.08,74.27,73.97,74.05,221963.0,73.8981,74.0876,73.7884,73.8682,221963.0
2024-09-12 15:55:00,74.07,74.37,74.06,74.34,528795.0,73.8881,74.1874,73.8782,74.1575,528795.0
2024-09-13 09:30:00,75.12,75.71,75.0,75.61,275009.0,74.9356,75.5241,74.8159,75.4244,275009.0
2024-09-13 09:35:00,75.63,75.69,75.18,75.57,57231.0,75.4443,75.5042,74.9954,75.3845,57231.0
2024-09-13 09:40:00,75.58,75.91,75.34,75.71,191606.0,75.3944,75.7236,75.155,75.5241,191606.0
2024-09-13 09:45:00,75.72,75.72,75.04,75.39,215537.0,75.5341,75.5341,74.8558,75.2049,215537.0
2024-09-13 09:50:00,75.36,75.37,74.97,75.13,145669.0,75.175,75.1849,74.7859,74.9455,145669.0
2024-09-13 09:55:00,75.09,75.11,74.7,74.91,147150.0,74.9056,74.9256,74.5166,74.7261,147150.0
2024-09-13 10:00:00,74.94,75.18,74.31,74.56,239243.0,74.756,74.9954,74.1276,74.3769,239243.0
2024-09-13 10:05:00,74.57,74.98,74.54,74.87,164799.0,74.3869,74.7959,74.357,74.6862,164799.0
2024-09-13 10:10:00,74.86,74.91,74.26,74.44,100369.0,74.6762,74.7261,74.0777,74.2572,100369.0
2024-09-13 10:15:00,74.43,74.58,74.24,74.3,88392.0,74.2473,74.3969,74.0577,74.1176,88392.0
2024-09-13 10:20:00,74.3,74.5,74.09,74.09,88935.0,74.1176,74.3171,73.9081,73.9081,88935.0
2024-09-13 10:25:00,74.1,74.2,73.52,73.53,175406.0,73.9181,74.0178,73.3395,73.3495,175406.0
2024-09-13 10:30:00,73.52,73.6,73.28,73.5,169077.0,73.3395,73.4193,73.1001,73.3195,169077.0
2024-09-13 10:35:00,73.49,73.77,73.44,73.67,56394.0,73.3096,73.5889,73.2597,73.4891,56394.0
2024-09-13 10:40:00,73.67,73.99,73.65,73.97,89236.0,73.4891,73.8083,73.4692,73.7884,89236.0
2024-09-13 10:45:00,73.98,74.1,73.89,74.09,48578.0,73.7984,73.9181,73.7086,73.9081,48578.0
2024-09-13 10:50:00,74.09,74.12,73.84,74.1,107555.0,73.9081,73.938,73.6587,73.9181,107555.0
2024-09-13 10:55:00,74.11,74.31,74.0,74.28,42623.0,73.928,74.1276,73.8183,74.0976,42623.0
2024-09-13 11:00:00,74.26,74.28,74.08,74.23,28355.0,74.0777,74.0976,73.8981,74.0477,28355.0
2024-09-13 11:05:00,74.24,74.36,74.12,74.2,31538.0,74.0577,74.1774,73.938,74.0178,31538.0
2024-09-13 11:10:00,74.17,74.33,74.13,74.25,27766.0,73.9879,74.1475,73.948,74.0677,27766.0
2024-09-13 11:15:00,74.26,74.26,74.11,74.22,16675.0,74.0777,74.0777,73.928,74.0378,16675.0
2024-09-13 11:20:00,74.22,74.38,74.12,74.2,35882.0,74.0378,74.1974,73.938,74.0178,35882.0
2024-09-13 11:25:00,74.22,74.29,74.1,74.16,31971.0,74.0378,74.1076,73.9181,73.9779,31971.0
2024-09-13 11:30:00,74.18,74.3,74.02,74.05,36015.0,73.9979,74.1176,73.8383,73.8682,36015.0
2024-09-13 11:35:00,74.07,74.08,73.82,73.89,43882.0,73.8881,73.8981,73.6388,73.7086,43882.0
2024-09-13 11:40:00,73.91,73.99,73.85,73.87,19043.0,73.7285,73.8083,73.6687,73.6886,19043.0
2024-09-13 11:45:00,73.88,73.93,73.79,73.86,22517.0,73.6986,73.7485,73.6088,73.6787,22517.0
2024-09-13 11:50:00,73.84,73.94,73.77,73.9,20378.0,73.6587,73.7585,73.5889,73.7186,20378.0
2024-09-13 11:55:00,73.91,73.99,73.85,73.95,27157.0,73.7285,73.8083,73.6687,73.7684,27157.0
2024-09-13 12:00:00,73.93,74.01,73.84,74.01,29796.0,73.7485,73.8283,73.6587,73.8283,29796.0
2024-09-13 12:05:00,73.98,73.98,73.61,73.62,52642.0,73.7984,73.7984,73.4293,73.4392,52642.0
2024-09-13 12:10:00,73.61,73.66,73.51,73.54,58685.0,73.4293,73.4791,73.3295,73.3594,58685.0
2024-09-13 12:15:00,73.53,73.61,73.37,73.59,47095.0,73.3495,73.4293,73.1899,73.4093,47095.0
2024-09-13 12:20:00,73.6,73.72,73.55,73.67,35373.0,73.4193,73.539,73.3694,73.4891,35373.0
2024-09-13 12:25:00,73.7,73.9,73.68,73.89,31970.0,73.519,73.7186,73.4991,73.7086,31970.0
2024-09-13 12:30:00,73.88,74.0,73.84,73.9,30724.0,73.6986,73.8183,73.6587,73.7186,30724.0
2024-09-13 12:35:00,73.89,73.91,73.8,73.88,23233.0,73.7086,73.7285,73.6188,73.6986,23233.0
2024-09-13 12:40:00,73.89,73.93,73.74,73.79,13484.0,73.7086,73.7485,73.559,73.6088,13484.0
2024-09-13 12:45:00,73.78,73.8,73.63,73.75,28509.0,73.5989,73.6188,73.4492,73.5689,28509.0
2024-09-13 12:50:00,73.76,73.97,73.74,73.95,20181.0,73.5789,73.7884,73.559,73.7684,20181.0
2024-09-13 12:55:00,73.96,74.11,73.96,74.08,19612.0,73.7784,73.928,73.7784,73.8981,19612.0
2024-09-13 13:00:00,74.09,74.12,73.97,73.99,17203.0,73.9081,73.938,73.7884,73.8083,17203.0
2024-09-13 13:05:00,73.99,74.08,73.95,73.99,30180.0,73.8083,73.8981,73.7684,73.8083,30180.0
2024-09-13 13:10:00,74.01,74.04,73.92,73.97,21576.0,73.8283,73.8582,73.7385,73.7884,21576.0
2024-09-13 13:15:00,73.98,74.16,73.98,74.15,22664.0,73.7984,73.9779,73.7984,73.9679,22664.0
2024-09-13 13:20:00,74.15,74.19,74.05,74.16,53331.0,73.9679,74.0078,73.8682,73.9779,53331.0
2024-09-13 13:25:00,74.17,74.35,74.15,74.28,45989.0,73.9879,74.1675,73.9679,74.0976,45989.0
2024-09-13 13:30:00,74.29,74.52,74.28,74.35,69937.0,74.1076,74.337,74.0976,74.1675,69937.0
2024-09-13 13:35:00,74.34,74.42,74.16,74.41,43381.0,74.1575,74.2373,73.9779,74.2273,43381.0
2024-09-13 13:40:00,74.41,74.6,74.27,74.58,211582.0,74.2273,74.4168,74.0876,74.3969,211582.0
2024-09-13 13:45:00,74.58,74.79,74.55,74.73,140868.0,74.3969,74.6064,74.367,74.5465,140868.0
2024-09-13 13:50:00,74.74,74.81,74.61,74.65,38199.0,74.5565,74.6263,74.4268,74.4667,38199.0
2024-09-13 13:55:00,74.65,74.67,74.47,74.6,32750.0,74.4667,74.4867,74.2872,74.4168,32750.0
2024-09-13 14:00:00,74.59,74.64,74.28,74.61,51139.0,74.4069,74.4567,74.0976,74.4268,51139.0
2024-09-13 14:05:00,74.6,74.85,74.58,74.84,37036.0,74.4168,74.6662,74.3969,74.6563,37036.0
2024-09-13 14:10:00,74.83,74.89,74.59,74.61,40763.0,74.6463,74.7061,74.4069,74.4268,40763.0
2024-09-13 14:15:00,74.61,74.71,74.55,74.6,27238.0,74.4268,74.5266,74.367,74.4168,27238.0
2024-09-13 14:20:00,74.59,74.7,74.51,74.52,49725.0,74.4069,74.5166,74.3271,74.337,49725.0
2024-09-13 14:25:00,74.51,74.65,74.47,74.59,37437.0,74.3271,74.4667,74.2872,74.4069,37437.0
2024-09-13 14:30:00,74.56,74.64,74.47,74.57,26608.0,74.3769,74.4567,74.2872,74.3869,26608.0
2024-09-13 14:35:00,74.56,74.68,74.5,74.67,25707.0,74.3769,74.4966,74.3171,74.4867,25707.0
2024-09-13 14:40:00,74.67,74.9,74.66,74.82,36992.0,74.4867,74.7161,74.4767,74.6363,36992.0
2024-09-13 14:45:00,74.86,74.91,74.7,74.71,38166.0,74.6762,74.7261,74.5166,74.5266,38166.0
2024-09-13 14:50:00,74.69,74.77,74.62,74.62,52953.0,74.5066,74.5864,74.4368,74.4368,52953.0
2024-09-13 14:55:00,74.61,74.64,74.32,74.33,61627.0,74.4268,74.4567,74.1375,74.1475,61627.0
2024-09-13 15:00:00,74.29,74.29,74.01,74.1,62680.0,74.1076,74.1076,73.8283,73.9181,62680.0
2024-09-13 15:05:00,74.11,74.19,74.09,74.11,30777.0,73.928,74.0078,73.9081,73.928,30777.0
2024-09-13 15:10:00,74.11,74.26,74.11,74.25,32082.0,73.928,74.0777,73.928,74.0677,32082.0
2024-09-13 15:15:00,74.25,74.28,74.09,74.17,72870.0,74.0677,74.0976,73.9081,73.9879,72870.0
2024-09-13 15:20:00,74.16,74.38,74.14,74.29,86899.0,73.9779,74.1974,73.958,74.1076,86899.0
2024-09-13 15:25:00,74.3,74.35,74.17,74.31,57746.0,74.1176,74.1675,73.9879,74.1276,57746.0
2024-09-13 15:30:00,74.31,74.35,74.18,74.31,88203.0,74.1276,74.1675,73.9979,74.1276,88203.0
2024-09-13 15:35:00,74.3,74.31,74.16,74.24,51291.0,74.1176,74.1276,73.9779,74.0577,51291.0
2024-09-13 15:40:00,74.25,74.37,74.21,74.31,57091.0,74.0677,74.1874,74.0278,74.1276,57091.0
2024-09-13 15:45:00,74.3,74.37,74.24,74.33,60776.0,74.1176,74.1874,74.0577,74.1475,60776.0
2024-09-13 15:50:00,74.34,74.73,74.31,74.6,209029.0,74.1575,74.5465,74.1276,74.4168,209029.0
2024-09-13 15:55:00,74.58,74.77,74.45,74.46,509034.0,74.3969,74.5864,74.2672,74.2772,509034.0
2024-09-16 09:30:00,73.85,74.42,73.77,73.92,192260.0,73.6687,74.2373,73.5889,73.7385,192260.0
2024-09-16 09:35:00,73.94,74.05,73.52,73.84,101856.0,73.7585,73.8682,73.3395,73.6587,101856.0
2024-09-16 09:40:00,73.83,73.92,73.27,73.28,60510.0,73.6487,73.7385,73.0901,73.1001,60510.0
2024-09-16 09:45:00,73.3,73.71,73.09,73.48,70919.0,73.12,73.529,72.9105,73.2996,70919.0
2024-09-16 09:50:00,73.49,73.78,73.46,73.78,33766.0,73.3096,73.5989,73.2796,73.5989,33766.0
2024-09-16 09:55:00,73.79,74.01,73.71,73.84,33249.0,73.6088,73.8283,73.529,73.6587,33249.0
2024-09-16 10:00:00,73.82,74.09,73.75,74.06,64323.0,73.6388,73.9081,73.5689,73.8782,64323.0
2024-09-16 10:05:00,74.08,74.24,73.91,73.98,36913.0,73.8981,74.0577,73.7285,73.7984,36913.0
2024-09-16 10:10:00,73.96,74.21,73.9,74.17,57255.0,73.7784,74.0278,73.7186,73.9879,57255.0
2024-09-16 10:15:00,74.17,74.17,73.67,73.78,82503.0,73.9879,73.9879,73.4891,73.5989,82503.0
2024-09-16 10:20:00,73.78,73.8,73.48,73.55,84180.0,73.5989,73.6188,73.2996,73.3694,84180.0
2024-09-16 10:25:00,73.55,73.59,73.23,73.29,90741.0,73.3694,73.4093,73.0502,73.1101,90741.0
2024-09-16 10:30:00,73.3,73.41,72.69,72.78,91166.0,73.12,73.2298,72.5115,72.6013,91166.0
2024-09-16 10:35:00,72.78,73.02,72.7,72.94,66978.0,72.6013,72.8407,72.5215,72.7609,66978.0
2024-09-16 10:40:00,72.95,73.29,72.95,73.11,49365.0,72.7709,73.1101,72.7709,72.9305,49365.0
2024-09-16 10:45:00,73.12,73.17,72.78,73.06,41229.0,72.9405,72.9904,72.6013,72.8806,41229.0
2024-09-16 10:50:00,73.1,73.27,72.99,73.18,26327.0,72.9205,73.0901,72.8108,73.0003,26327.0
2024-09-16 10:55:00,73.18,73.2,72.95,73.02,30058.0,73.0003,73.0203,72.7709,72.8407,30058.0
2024-09-16 11:00:00,73.02,73.07,72.79,72.89,76104.0,72.8407,72.8906,72.6113,72.711,76104.0
2024-09-16 11:05:00,72.89,73.11,72.89,73.0,36819.0,72.711,72.9305,72.711,72.8208,36819.0
2024-09-16 11:10:00,73.0,73.31,72.96,73.24,31848.0,72.8208,73.13,72.7809,73.0602,31848.0
2024-09-16 11:15:00,73.25,73.37,73.19,73.34,33659.0,73.0702,73.1899,73.0103,73.1599,33659.0
2024-09-16 11:20:00,73.33,73.39,73.25,73.38,22760.0,73.15,73.2098,73.0702,73.1998,22760.0
2024-09-16 11:25:00,73.38,73.41,73.13,73.17,35392.0,73.1998,73.2298,72.9504,72.9904,35392.0
2024-09-16 11:30:00,73.15,73.2,73.05,73.17,19513.0,72.9704,73.0203,72.8706,72.9904,19513.0
2024-09-16 11:35:00,73.17,73.17,72.81,72.84,40593.0,72.9904,72.9904,72.6312,72.6612,40593.0
2024-09-16 11:40:00,72.85,72.86,72.56,72.62,57412.0,72.6711,72.6811,72.3818,72.4417,57412.0
2024-09-16 11:45:00,72.61,72.74,72.44,72.74,58962.0,72.4317,72.5614,72.2621,72.5614,58962.0
2024-09-16 11:50:00,72.73,72.8,72.54,72.8,36356.0,72.5514,72.6213,72.3619,72.6213,36356.0
2024-09-16 11:55:00,72.8,72.81,72.63,72.75,27456.0,72.6213,72.6312,72.4517,72.5714,27456.0
2024-09-16 12:00:00,72.77,72.88,72.73,72.73,36047.0,72.5913,72.7011,72.5514,72.5514,36047.0
2024-09-16 12:05:00,72.73,72.99,72.64,72.97,20348.0,72.5514,72.8108,72.4617,72.7908,20348.0
2024-09-16 12:10:00,72.97,73.03,72.77,72.87,28008.0,72.7908,72.8507,72.5913,72.6911,28008.0
2024-09-16 12:15:00,72.87,72.89,72.57,72.66,38793.0,72.6911,72.711,72.3918,72.4816,38793.0
2024-09-16 12:20:00,72.66,72.7,72.52,72.61,31079.0,72.4816,72.5215,72.3419,72.4317,31079.0
2024-09-16 12:25:00,72.62,72.88,72.62,72.84,34344.0,72.4417,72.7011,72.4417,72.6612,34344.0
2024-09-16 12:30:00,72.84,72.92,72.67,72.81,34136.0,72.6612,72.741,72.4916,72.6312,34136.0
2024-09-16 12:35:00,72.81,72.85,72.65,72.77,21348.0,72.6312,72.6711,72.4716,72.5913,21348.0
2024-09-16 12:40:00,72.76,72.84,72.69,72.7,18937.0,72.5814,72.6612,72.5115,72.5215,18937.0
2024-09-16 12:45:00,72.71,72.86,72.62,72.86,26598.0,72.5315,72.6811,72.4417,72.6811,26598.0
2024-09-16 12:50:00,72.86,73.13,72.86,73.11,29978.0,72.6811,72.9504,72.6811,72.9305,29978.0
2024-09-16 12:55:00,73.1,73.3,73.1,73.3,34920.0,72.9205,73.12,72.9205,73.12,34920.0
2024-09-16 13:00:00,73.31,73.32,73.16,73.17,23837.0,73.13,73.14,72.9804,72.9904,23837.0
2024-09-16 13:05:00,73.17,73.26,73.05,73.16,29310.0,72.9904,73.0801,72.8706,72.9804,29310.0
2024-09-16 13:10:00,73.16,73.25,73.11,73.2,21122.0,72.9804,73.0702,72.9305,73.0203,21122.0
2024-09-16 13:15:00,73.2,73.28,73.11,73.16,21633.0,73.0203,73.1001,72.9305,72.9804,21633.0
2024-09-16 13:20:00,73.15,73.16,72.99,73.13,25238.0,72.9704,72.9804,72.8108,72.9504,25238.0
2024-09-16 13:25:00,73.14,73.31,73.02,73.16,24335.0,72.9604,73.13,72.8407,72.9804,24335.0
2024-09-16 13:30:00,73.15,73.2,73.1,73.16,19882.0,72.9704,73.0203,72.9205,72.9804,19882.0
2024-09-16 13:35:00,73.17,73.36,73.12,73.36,20335.0,72.9904,73.1799,72.9405,73.1799,20335.0
2024-09-16 13:40:00,73.35,73.38,73.19,73.35,31757.0,73.1699,73.1998,73.0103,73.1699,31757.0
2024-09-16 13:45:00,73.36,73.4,73.24,73.26,66437.0,73.1799,73.2198,73.0602,73.0801,66437.0
2024-09-16 13:50:00,73.25,73.38,73.22,73.23,24839.0,73.0702,73.1998,73.0402,73.0502,24839.0
2024-09-16 13:55:00,73.21,73.31,73.16,73.31,24221.0,73.0303,73.13,72.9804,73.13,24221.0
2024-09-16 14:00:00,73.31,73.31,73.13,73.13,19023.0,73.13,73.13,72.9504,72.9504,19023.0
2024-09-16 14:05:00,73.09,73.18,73.04,73.14,25648.0,72.9105,73.0003,72.8607,72.9604,25648.0
2024-09-16 14:10:00,73.16,73.27,73.13,73.18,22174.0,72.9804,73.0901,72.9504,73.0003,22174.0
2024-09-16 14:15:00,73.19,73.21,73.08,73.08,20846.0,73.0103,73.0303,72.9006,72.9006,20846.0
2024-09-16 14:20:00,73.09,73.17,73.04,73.06,21291.0,72.9105,72.9904,72.8607,72.8806,21291.0
2024-09-16 14:25:00,73.07,73.2,73.07,73.18,21002.0,72.8906,73.0203,72.8906,73.0003,21002.0
2024-09-16 14:30:00,73.17,73.21,73.08,73.13,30545.0,72.9904,73.0303,72.9006,72.9504,30545.0
2024-09-16 14:35:00,73.15,73.18,73.08,73.12,26793.0,72.9704,73.0003,72.9006,72.9405,26793.0
2024-09-16 14:40:00,73.13,73.13,72.96,73.01,57461.0,72.9504,72.9504,72.7809,72.8307,57461.0
2024-09-16 14:45:00,73.0,73.32,72.96,73.31,29130.0,72.8208,73.14,72.7809,73.13,29130.0
2024-09-16 14:50:00,73.31,73.34,73.17,73.25,25703.0,73.13,73.1599,72.9904,73.0702,25703.0
2024-09-16 14:55:00,73.25,73.4,73.23,73.39,29000.0,73.0702,73.2198,73.0502,73.2098,29000.0
2024-09-16 15:00:00,73.38,73.53,73.3,73.47,35621.0,73.1998,73.3495,73.12,73.2896,35621.0
2024-09-16 15:05:00,73.48,73.7,73.48,73.64,48693.0,73.2996,73.519,73.2996,73.4592,48693.0
2024-09-16 15:10:00,73.65,73.69,73.46,73.48,34769.0,73.4692,73.5091,73.2796,73.2996,34769.0
2024-09-16 15:15:00,73.47,73.51,73.42,73.5,30264.0,73.2896,73.3295,73.2397,73.3195,30264.0
2024-09-16 15:20:00,73.48,73.5,73.39,73.42,22550.0,73.2996,73.3195,73.2098,73.2397,22550.0
2024-09-16 15:25:00,73.43,73.5,73.34,73.38,38550.0,73.2497,73.3195,73.1599,73.1998,38550.0
2024-09-16 15:30:00,73.38,73.41,73.24,73.38,49474.0,73.1998,73.2298,73.0602,73.1998,49474.0
2024-09-16 15:35:00,73.39,73.41,73.17,73.37,45337.0,73.2098,73.2298,72.9904,73.1899,45337.0
2024-09-16 15:40:00,73.37,73.47,73.23,73.41,64345.0,73.1899,73.2896,73.0502,73.2298,64345.0
2024-09-16 15:45:00,73.42,73.45,73.33,73.45,59531.0,73.2397,73.2697,73.15,73.2697,59531.0
2024-09-16 15:50:00,73.43,73.51,73.22,73.34,176023.0,73.2497,73.3295,73.0402,73.1599,176023.0
2024-09-16 15:55:00,73.35,73.43,73.24,73.42,370169.0,73.1699,73.2497,73.0602,73.2397,370169.0
2024-09-17 09:30:00,74.0,74.23,73.51,73.89,316164.0,73.8183,74.0477,73.3295,73.7086,316164.0
2024-09-17 09:35:00,73.9,74.11,73.4,73.46,105463.0,73.7186,73.928,73.2198,73.2796,105463.0
2024-09-17 09:40:00,73.43,73.44,72.97,73.2,130183.0,73.2497,73.2597,72.7908,73.0203,130183.0
2024-09-17 09:45:00,73.21,73.3,72.88,72.93,97099.0,73.0303,73.12,72.7011,72.7509,97099.0
2024-09-17 09:50:00,72.95,73.21,72.88,72.99,89631.0,72.7709,73.0303,72.7011,72.8108,89631.0
2024-09-17 09:55:00,72.99,73.32,72.93,73.3,62488.0,72.8108,73.14,72.7509,73.12,62488.0
2024-09-17 10:00:00,73.3,73.7,73.17,73.66,50449.0,73.12,73.519,72.9904,73.4791,50449.0
2024-09-17 10:05:00,73.65,73.76,73.56,73.62,66847.0,73.4692,73.5789,73.3794,73.4392,66847.0
2024-09-17 10:10:00,73.63,73.86,73.53,73.86,47025.0,73.4492,73.6787,73.3495,73.6787,47025.0
2024-09-17 10:15:00,73.87,73.91,73.68,73.84,37549.0,73.6886,73.7285,73.4991,73.6587,37549.0
2024-09-17 10:20:00,73.84,73.86,73.6,73.81,43436.0,73.6587,73.6787,73.4193,73.6288,43436.0
2024-09-17 10:25:00,73.81,74.07,73.8,73.93,29234.0,73.6288,73.8881,73.6188,73.7485,29234.0
2024-09-17 10:30:00,73.92,73.99,73.72,73.88,40095.0,73.7385,73.8083,73.539,73.6986,40095.0
2024-09-17 10:35:00,73.9,74.03,73.7,74.02,19458.0,73.7186,73.8482,73.519,73.8383,19458.0
2024-09-17 10:40:00,74.0,74.12,73.9,74.09,24333.0,73.8183,73.938,73.7186,73.9081,24333.0
2024-09-17 10:45:00,74.09,74.23,74.05,74.08,45720.0,73.9081,74.0477,73.8682,73.8981,45720.0
2024-09-17 10:50:00,74.07,74.07,73.84,73.87,42733.0,73.8881,73.8881,73.6587,73.6886,42733.0
2024-09-17 10:55:00,73.83,73.89,73.4,73.52,29267.0,73.6487,73.7086,73.2198,73.3395,29267.0
2024-09-17 11:00:00,73.53,73.68,73.47,73.48,29212.0,73.3495,73.4991,73.2896,73.2996,29212.0
2024-09-17 11:05:00,73.49,73.78,73.49,73.75,48587.0,73.3096,73.5989,73.3096,73.5689,48587.0
2024-09-17 11:10:00,73.77,73.88,73.7,73.81,18240.0,73.5889,73.6986,73.519,73.6288,18240.0
2024-09-17 11:15:00,73.84,73.91,73.74,73.81,28442.0,73.6587,73.7285,73.559,73.6288,28442.0
2024-09-17 11:20:00,73.81,73.83,73.62,73.75,29348.0,73.6288,73.6487,73.4392,73.5689,29348.0
2024-09-17 11:25:00,73.8,73.83,73.63,73.68,28798.0,73.6188,73.6487,73.4492,73.4991,28798.0
2024-09-17 11:30:00,73.68,73.75,73.53,73.59,21906.0,73.4991,73.5689,73.3495,73.4093,21906.0
2024-09-17 11:35:00,73.6,73.72,73.57,73.62,20881.0,73.4193,73.539,73.3894,73.4392,20881.0
2024-09-17 11:40:00,73.63,73.78,73.52,73.74,15011.0,73.4492,73.5989,73.3395,73.559,15011.0
2024-09-17 11:45:00,73.72,73.82,73.66,73.67,17868.0,73.539,73.6388,73.4791,73.4891,17868.0
2024-09-17 11:50:00,73.71,73.96,73.71,73.92,26062.0,73.529,73.7784,73.529,73.7385,26062.0
2024-09-17 11:55:00,73.9,74.0,73.83,73.97,32486.0,73.7186,73.8183,73.6487,73.7884,32486.0
2024-09-17 12:00:00,73.97,74.08,73.93,73.94,16502.0,73.7884,73.8981,73.7485,73.7585,16502.0
2024-09-17 12:05:00,73.96,74.02,73.8,73.86,58793.0,73.7784,73.8383,73.6188,73.6787,58793.0
2024-09-17 12:10:00,73.85,73.9,73.72,73.8,49146.0,73.6687,73.7186,73.539,73.6188,49146.0
2024-09-17 12:15:00,73.78,73.78,73.51,73.59,38639.0,73.5989,73.5989,73.3295,73.4093,38639.0
2024-09-17 12:20:00,73.59,73.59,73.1,73.26,80715.0,73.4093,73.4093,72.9205,73.0801,80715.0
2024-09-17 12:25:00,73.27,73.42,73.14,73.39,33647.0,73.0901,73.2397,72.9604,73.2098,33647.0
2024-09-17 12:30:00,73.38,73.53,73.21,73.38,36766.0,73.1998,73.3495,73.0303,73.1998,36766.0
2024-09-17 12:35:00,73.39,73.62,73.27,73.28,43900.0,73.2098,73.4392,73.0901,73.1001,43900.0
2024-09-17 12:40:00,73.29,73.32,72.95,73.09,33916.0,73.1101,73.14,72.7709,72.9105,33916.0
2024-09-17 12:45:00,73.1,73.19,72.78,72.83,40421.0,72.9205,73.0103,72.6013,72.6512,40421.0
2024-09-17 12:50:00,72.81,72.97,72.74,72.9,39012.0,72.6312,72.7908,72.5614,72.721,39012.0
2024-09-17 12:55:00,72.92,72.99,72.58,72.72,32613.0,72.741,72.8108,72.4018,72.5415,32613.0
2024-09-17 13:00:00,72.7,72.9,72.68,72.7,64901.0,72.5215,72.721,72.5016,72.5215,64901.0
2024-09-17 13:05:00,72.71,72.95,72.59,72.67,44661.0,72.5315,72.7709,72.4118,72.4916,44661.0
2024-09-17 13:10:00,72.66,72.79,72.5,72.73,57223.0,72.4816,72.6113,72.322,72.5514,57223.0
2024-09-17 13:15:00,72.72,72.78,72.62,72.72,18960.0,72.5415,72.6013,72.4417,72.5415,18960.0
2024-09-17 13:20:00,72.74,72.92,72.72,72.88,24884.0,72.5614,72.741,72.5415,72.7011,24884.0
2024-09-17 13:25:00,72.88,72.98,72.86,72.86,16355.0,72.7011,72.8008,72.6811,72.6811,16355.0
2024-09-17 13:30:00,72.85,73.02,72.71,72.74,41463.0,72.6711,72.8407,72.5315,72.5614,41463.0
2024-09-17 13:35:00,72.75,72.84,72.65,72.66,31977.0,72.5714,72.6612,72.4716,72.4816,31977.0
2024-09-17 13:40:00,72.65,72.65,72.31,72.31,46701.0,72.4716,72.4716,72.1325,72.1325,46701.0
2024-09-17 13:45:00,72.3,72.47,72.15,72.44,87094.0,72.1225,72.2921,71.9729,72.2621,87094.0
2024-09-17 13:50:00,72.42,72.6,72.38,72.49,23434.0,72.2422,72.4218,72.2023,72.312,23434.0
2024-09-17 13:55:00,72.47,72.47,72.36,72.39,17962.0,72.2921,72.2921,72.1823,72.2123,17962.0
2024-09-17 14:00:00,72.4,72.46,72.31,72.38,39884.0,72.2222,72.2821,72.1325,72.2023,39884.0
2024-09-17 14:05:00,72.37,72.37,72.22,72.33,36916.0,72.1923,72.1923,72.0427,72.1524,36916.0
2024-09-17 14:10:00,72.33,72.35,72.14,72.14,30444.0,72.1524,72.1724,71.9629,71.9629,30444.0
2024-09-17 14:15:00,72.15,72.23,72.08,72.09,34332.0,71.9729,72.0527,71.903,71.913,34332.0
2024-09-17 14:20:00,72.09,72.25,72.05,72.24,25117.0,71.913,72.0726,71.8731,72.0626,25117.0
2024-09-17 14:25:00,72.24,72.39,72.18,72.36,46916.0,72.0626,72.2123,72.0028,72.1823,46916.0
2024-09-17 14:30:00,72.35,72.44,72.22,72.4,30157.0,72.1724,72.2621,72.0427,72.2222,30157.0
2024-09-17 14:35:00,72.4,72.61,72.4,72.47,48230.0,72.2222,72.4317,72.2222,72.2921,48230.0
2024-09-17 14:40:00,72.48,72.6,72.46,72.56,26608.0,72.302,72.4218,72.2821,72.3818,26608.0
2024-09-17 14:45:00,72.56,72.56,72.27,72.4,36506.0,72.3818,72.3818,72.0926,72.2222,36506.0
2024-09-17 14:50:00,72.4,72.4,72.2,72.36,31150.0,72.2222,72.2222,72.0227,72.1823,31150.0
2024-09-17 14:55:00,72.38,72.43,72.25,72.3,20818.0,72.2023,72.2522,72.0726,72.1225,20818.0
2024-09-17 15:00:00,72.3,72.48,72.29,72.35,20220.0,72.1225,72.302,72.1125,72.1724,20220.0
2024-09-17 15:05:00,72.33,72.45,72.28,72.39,35716.0,72.1524,72.2721,72.1025,72.2123,35716.0
2024-09-17 15:10:00,72.39,72.52,72.36,72.4,24150.0,72.2123,72.3419,72.1823,72.2222,24150.0
2024-09-17 15:15:00,72.39,72.4,72.2,72.21,33939.0,72.2123,72.2222,72.0227,72.0327,33939.0
2024-09-17 15:20:00,72.22,72.23,71.97,72.05,41874.0,72.0427,72.0527,71.7933,71.8731,41874.0
2024-09-17 15:25:00,72.04,72.2,72.04,72.18,37561.0,71.8631,72.0227,71.8631,72.0028,37561.0
2024-09-17 15:30:00,72.15,72.2,72.04,72.15,118865.0,71.9729,72.0227,71.8631,71.9729,118865.0
2024-09-17 15:35:00,72.16,72.29,72.13,72.23,41014.0,71.9828,72.1125,71.9529,72.0527,41014.0
2024-09-17 15:40:00,72.23,72.25,72.08,72.14,65270.0,72.0527,72.0726,71.903,71.9629,65270.0
2024-09-17 15:45:00,72.14,72.28,72.11,72.28,58780.0,71.9629,72.1025,71.933,72.1025,58780.0
2024-09-17 15:50:00,72.27,72.66,72.21,72.62,146362.0,72.0926,72.4816,72.0327,72.4417,146362.0
2024-09-17 15:55:00,72.63,72.78,72.58,72.78,337892.0,72.4517,72.6013,72.4018,72.6013,337892.0
2024-09-18 09:30:00,73.0,73.48,72.8,73.21,101150.0,72.8208,73.2996,72.6213,73.0303,101150.0
2024-09-18 09:35:00,73.26,73.26,72.67,72.76,26895.0,73.0801,73.0801,72.4916,72.5814,26895.0
2024-09-18 09:40:00,72.75,72.9,72.57,72.81,47244.0,72.5714,72.721,72.3918,72.6312,47244.0
2024-09-18 09:45:00,72.81,73.01,72.78,72.91,31444.0,72.6312,72.8307,72.6013,72.731,31444.0
2024-09-18 09:50:00,72.96,73.1,72.85,72.85,36129.0,72.7809,72.9205,72.6711,72.6711,36129.0
2024-09-18 09:55:00,72.81,72.86,72.6,72.66,43746.0,72.6312,72.6811,72.4218,72.4816,43746.0
2024-09-18 10:00:00,72.67,72.67,72.48,72.55,39756.0,72.4916,72.4916,72.302,72.3719,39756.0
2024-09-18 10:05:00,72.54,72.55,72.26,72.36,25258.0,72.3619,72.3719,72.0826,72.1823,25258.0
2024-09-18 10:10:00,72.38,72.5,72.24,72.5,47602.0,72.2023,72.322,72.0626,72.322,47602.0
2024-09-18 10:15:00,72.49,72.6,72.33,72.34,12357.0,72.312,72.4218,72.1524,72.1624,12357.0
2024-09-18 10:20:00,72.35,72.35,72.15,72.18,50287.0,72.1724,72.1724,71.9729,72.0028,50287.0
2024-09-18 10:25:00,72.18,72.5,72.08,72.47,73373.0,72.0028,72.322,71.903,72.2921,73373.0
2024-09-18 10:30:00,72.43,72.49,72.21,72.29,48130.0,72.2522,72.312,72.0327,72.1125,48130.0
2024-09-18 10:35:00,72.26,72.32,72.14,72.28,24628.0,72.0826,72.1424,71.9629,72.1025,24628.0
2024-09-18 10:40:00,72.26,72.43,72.25,72.38,39547.0,72.0826,72.2522,72.0726,72.2023,39547.0
2024-09-18 10:45:00,72.36,72.51,72.34,72.41,30171.0,72.1823,72.332,72.1624,72.2322,30171.0
2024-09-18 10:50:00,72.4,72.44,72.3,72.41,19355.0,72.2222,72.2621,72.1225,72.2322,19355.0
2024-09-18 10:55:00,72.44,72.5,72.31,72.39,8120.0,72.2621,72.322,72.1325,72.2123,8120.0
2024-09-18 11:00:00,72.4,72.47,72.36,72.44,9778.0,72.2222,72.2921,72.1823,72.2621,9778.0
2024-09-18 11:05:00,72.43,72.55,72.28,72.3,16772.0,72.2522,72.3719,72.1025,72.1225,16772.0
2024-09-18 11:10:00,72.28,72.28,72.18,72.26,15698.0,72.1025,72.1025,72.0028,72.0826,15698.0
2024-09-18 11:15:00,72.26,72.27,72.14,72.17,17793.0,72.0826,72.0926,71.9629,71.9928,17793.0
2024-09-18 11:20:00,72.13,72.18,72.1,72.16,10380.0,71.9529,72.0028,71.923,71.9828,10380.0
2024-09-18 11:25:00,72.17,72.24,72.08,72.24,65471.0,71.9928,72.0626,71.903,72.0626,65471.0
2024-09-18 11:30:00,72.22,72.22,71.95,71.97,37415.0,72.0427,72.0427,71.7733,71.7933,37415.0
2024-09-18 11:35:00,71.98,72.13,71.86,71.91,34642.0,71.8033,71.9529,71.6836,71.7334,34642.0
2024-09-18 11:40:00,71.91,71.93,71.83,71.86,33817.0,71.7334,71.7534,71.6536,71.6836,33817.0
2024-09-18 11:45:00,71.87,71.92,71.61,71.73,36599.0,71.6935,71.7434,71.4342,71.5539,36599.0
2024-09-18 11:50:00,71.74,71.87,71.7,71.84,14343.0,71.5639,71.6935,71.524,71.6636,14343.0
2024-09-18 11:55:00,71.85,71.93,71.79,71.84,70253.0,71.6736,71.7534,71.6137,71.6636,70253.0
2024-09-18 12:00:00,71.83,71.89,71.75,71.81,25038.0,71.6536,71.7135,71.5738,71.6337,25038.0
2024-09-18 12:05:00,71.82,72.05,71.82,72.05,23601.0,71.6437,71.8731,71.6437,71.8731,23601.0
2024-09-18 12:10:00,72.06,72.28,72.06,72.25,36383.0,71.8831,72.1025,71.8831,72.0726,36383.0
2024-09-18 12:15:00,72.24,72.34,72.21,72.3,11134.0,72.0626,72.1624,72.0327,72.1225,11134.0
2024-09-18 12:20:00,72.29,72.42,72.29,72.36,13254.0,72.1125,72.2422,72.1125,72.1823,13254.0
2024-09-18 12:25:00,72.35,72.55,72.33,72.47,13494.0,72.1724,72.3719,72.1524,72.2921,13494.0
2024-09-18 12:30:00,72.46,72.48,72.34,72.44,24530.0,72.2821,72.302,72.1624,72.2621,24530.0
2024-09-18 12:35:00,72.44,72.54,72.41,72.44,10656.0,72.2621,72.3619,72.2322,72.2621,10656.0
2024-09-18 12:40:00,72.46,72.52,72.41,72.49,10307.0,72.2821,72.3419,72.2322,72.312,10307.0
2024-09-18 12:45:00,72.48,72.5,72.42,72.47,11254.0,72.302,72.322,72.2422,72.2921,11254.0
2024-09-18 12:50:00,72.49,72.57,72.46,72.56,9353.0,72.312,72.3918,72.2821,72.3818,9353.0
2024-09-18 12:55:00,72.53,72.66,72.53,72.61,22141.0,72.3519,72.4816,72.3519,72.4317,22141.0
2024-09-18 13:00:00,72.6,72.66,72.55,72.62,18877.0,72.4218,72.4816,72.3719,72.4417,18877.0
2024-09-18 13:05:00,72.6,72.7,72.59,72.61,12412.0,72.4218,72.5215,72.4118,72.4317,12412.0
2024-09-18 13:10:00,72.6,72.62,72.48,72.52,17739.0,72.4218,72.4417,72.302,72.3419,17739.0
2024-09-18 13:15:00,72.54,72.54,72.36,72.47,22688.0,72.3619,72.3619,72.1823,72.2921,22688.0
2024-09-18 13:20:00,72.47,72.5,72.29,72.3,19943.0,72.2921,72.322,72.1125,72.1225,19943.0
2024-09-18 13:25:00,72.31,72.52,72.31,72.52,14788.0,72.1325,72.3419,72.1325,72.3419,14788.0
2024-09-18 13:30:00,72.51,72.64,72.49,72.56,27407.0,72.332,72.4617,72.312,72.3818,27407.0
2024-09-18 13:35:00,72.57,72.6,72.28,72.3,36002.0,72.3918,72.4218,72.1025,72.1225,36002.0
2024-09-18 13:40:00,72.32,72.41,72.27,72.34,24798.0,72.1424,72.2322,72.0926,72.1624,24798.0
2024-09-18 13:45:00,72.34,72.36,72.19,72.28,64565.0,72.1624,72.1823,72.0128,72.1025,64565.0
2024-09-18 13:50:00,72.28,72.31,72.16,72.2,41593.0,72.1025,72.1325,71.9828,72.0227,41593.0
2024-09-18 13:55:00,72.2,72.38,72.13,72.27,20240.0,72.0227,72.2023,71.9529,72.0926,20240.0
2024-09-18 14:00:00,72.23,73.91,72.0,73.13,425047.0,72.0527,73.7285,71.8232,72.9504,425047.0
2024-09-18 14:05:00,73.08,73.39,72.95,73.05,90940.0,72.9006,73.2098,72.7709,72.8706,90940.0
2024-09-18 14:10:00,73.13,73.13,72.45,72.78,55015.0,72.9504,72.9504,72.2721,72.6013,55015.0
2024-09-18 14:15:00,72.86,73.37,72.82,73.21,32709.0,72.6811,73.1899,72.6412,73.0303,32709.0
2024-09-18 14:20:00,73.15,73.41,73.04,73.3,46753.0,72.9704,73.2298,72.8607,73.12,46753.0
2024-09-18 14:25:00,73.28,73.53,73.16,73.51,41996.0,73.1001,73.3495,72.9804,73.3295,41996.0
2024-09-18 14:30:00,73.53,73.95,73.42,73.95,68179.0,73.3495,73.7684,73.2397,73.7684,68179.0
2024-09-18 14:35:00,73.92,74.06,73.35,73.81,130632.0,73.7385,73.8782,73.1699,73.6288,130632.0
2024-09-18 14:40:00,73.75,73.89,73.24,73.27,119783.0,73.5689,73.7086,73.0602,73.0901,119783.0
2024-09-18 14:45:00,73.26,73.66,73.12,73.42,73640.0,73.0801,73.4791,72.9405,73.2397,73640.0
2024-09-18 14:50:00,73.37,73.75,73.35,73.59,35227.0,73.1899,73.5689,73.1699,73.4093,35227.0
2024-09-18 14:55:00,73.54,73.79,73.01,73.01,41348.0,73.3594,73.6088,72.8307,72.8307,41348.0
2024-09-18 15:00:00,73.01,73.03,72.45,72.45,72572.0,72.8307,72.8507,72.2721,72.2721,72572.0
2024-09-18 15:05:00,72.43,72.43,71.89,72.11,79844.0,72.2522,72.2522,71.7135,71.933,79844.0
2024-09-18 15:10:00,71.98,72.81,71.96,72.68,23486.0,71.8033,72.6312,71.7833,72.5016,23486.0
2024-09-18 15:15:00,72.7,72.86,72.37,72.84,63142.0,72.5215,72.6811,72.1923,72.6612,63142.0
2024-09-18 15:20:00,72.84,72.84,72.07,72.62,44095.0,72.6612,72.6612,71.8931,72.4417,44095.0
2024-09-18 15:25:00,72.61,73.0,72.53,72.76,71655.0,72.4317,72.8208,72.3519,72.5814,71655.0
2024-09-18 15:30:00,72.79,72.94,72.46,72.53,76653.0,72.6113,72.7609,72.2821,72.3519,76653.0
2024-09-18 15:35:00,72.47,72.65,72.1,72.35,53583.0,72.2921,72.4716,71.923,72.1724,53583.0
2024-09-18 15:40:00,72.35,72.42,72.0,72.0,77514.0,72.1724,72.2422,71.8232,71.8232,77514.0
2024-09-18 15:45:00,71.99,72.25,71.68,71.75,150069.0,71.8132,72.0726,71.504,71.5738,150069.0
2024-09-18 15:50:00,71.72,71.98,71.55,71.63,158396.0,71.5439,71.8033,71.3743,71.4541,158396.0
2024-09-18 15:55:00,71.69,71.79,71.41,71.53,541006.0,71.514,71.6137,71.2347,71.3544,541006.0
2024-09-19 09:30:00,74.75,75.0,73.67,73.67,325919.0,74.5665,74.8159,73.4891,73.4891,325919.0
2024-09-19 09:35:00,73.66,74.15,73.51,74.09,152297.0,73.4791,73.9679,73.3295,73.9081,152297.0
2024-09-19 09:40:00,74.06,74.43,73.98,74.0,290663.0,73.8782,74.2473,73.7984,73.8183,290663.0
2024-09-19 09:45:00,74.0,74.17,73.72,73.98,76595.0,73.8183,73.9879,73.539,73.7984,76595.0
2024-09-19 09:50:00,74.0,74.11,73.66,74.09,62374.0,73.8183,73.928,73.4791,73.9081,62374.0
2024-09-19 09:55:00,74.1,74.27,74.03,74.11,100484.0,73.9181,74.0876,73.8482,73.928,100484.0
2024-09-19 10:00:00,74.12,74.25,73.92,74.15,46893.0,73.938,74.0677,73.7385,73.9679,46893.0
2024-09-19 10:05:00,74.17,74.53,74.14,74.38,86304.0,73.9879,74.347,73.958,74.1974,86304.0
2024-09-19 10:10:00,74.38,74.5,74.22,74.37,50441.0,74.1974,74.3171,74.0378,74.1874,50441.0
2024-09-19 10:15:00,74.4,74.73,74.28,74.69,71361.0,74.2173,74.5465,74.0976,74.5066,71361.0
2024-09-19 10:20:00,74.72,74.78,74.53,74.73,67234.0,74.5365,74.5964,74.347,74.5465,67234.0
2024-09-19 10:25:00,74.71,74.83,74.59,74.76,89841.0,74.5266,74.6463,74.4069,74.5764,89841.0
2024-09-19 10:30:00,74.77,75.08,74.77,74.94,158553.0,74.5864,74.8957,74.5864,74.756,158553.0
2024-09-19 10:35:00,74.96,75.06,74.65,74.68,68333.0,74.776,74.8757,74.4667,74.4966,68333.0
2024-09-19 10:40:00,74.66,74.66,74.34,74.37,84358.0,74.4767,74.4767,74.1575,74.1874,84358.0
2024-09-19 10:45:00,74.37,74.38,74.05,74.15,60472.0,74.1874,74.1974,73.8682,73.9679,60472.0
2024-09-19 10:50:00,74.16,74.21,73.94,73.95,49740.0,73.9779,74.0278,73.7585,73.7684,49740.0
2024-09-19 10:55:00,73.89,74.02,73.78,73.88,31180.0,73.7086,73.8383,73.5989,73.6986,31180.0
2024-09-19 11:00:00,73.9,74.33,73.8,74.3,109953.0,73.7186,74.1475,73.6188,74.1176,109953.0
2024-09-19 11:05:00,74.3,74.34,74.06,74.2,46493.0,74.1176,74.1575,73.8782,74.0178,46493.0
2024-09-19 11:10:00,74.22,74.35,74.19,74.2,47181.0,74.0378,74.1675,74.0078,74.0178,47181.0
2024-09-19 11:15:00,74.21,74.44,74.18,74.36,77308.0,74.0278,74.2572,73.9979,74.1774,77308.0
2024-09-19 11:20:00,74.35,74.77,74.32,74.75,58035.0,74.1675,74.5864,74.1375,74.5665,58035.0
2024-09-19 11:25:00,74.73,75.19,74.66,75.19,172774.0,74.5465,75.0054,74.4767,75.0054,172774.0
2024-09-19 11:30:00,75.19,75.33,75.03,75.16,141627.0,75.0054,75.145,74.8458,74.9755,141627.0
2024-09-19 11:35:00,75.21,75.55,75.14,75.37,130261.0,75.0253,75.3645,74.9555,75.1849,130261.0
2024-09-19 11:40:00,75.37,75.59,75.25,75.31,48312.0,75.1849,75.4044,75.0652,75.1251,48312.0
2024-09-19 11:45:00,75.3,75.53,75.29,75.38,42138.0,75.1151,75.3446,75.1051,75.1949,42138.0
2024-09-19 11:50:00,75.37,75.37,74.87,74.91,80867.0,75.1849,75.1849,74.6862,74.7261,80867.0
2024-09-19 11:55:00,74.91,74.91,74.67,74.73,38551.0,74.7261,74.7261,74.4867,74.5465,38551.0
2024-09-19 12:00:00,74.75,74.95,74.72,74.92,65964.0,74.5665,74.766,74.5365,74.7361,65964.0
2024-09-19 12:05:00,74.9,74.92,74.79,74.79,94031.0,74.7161,74.7361,74.6064,74.6064,94031.0
2024-09-19 12:10:00,74.8,74.91,74.78,74.9,41834.0,74.6163,74.7261,74.5964,74.7161,41834.0
2024-09-19 12:15:00,74.88,75.15,74.87,75.08,45038.0,74.6962,74.9655,74.6862,74.8957,45038.0
2024-09-19 12:20:00,75.07,75.31,75.04,75.26,49546.0,74.8857,75.1251,74.8558,75.0752,49546.0
2024-09-19 12:25:00,75.27,75.5,75.24,75.45,54898.0,75.0852,75.3146,75.0553,75.2648,54898.0
2024-09-19 12:30:00,75.45,75.5,75.32,75.47,57666.0,75.2648,75.3146,75.1351,75.2847,57666.0
2024-09-19 12:35:00,75.47,75.57,75.45,75.54,50222.0,75.2847,75.3845,75.2648,75.3545,50222.0
2024-09-19 12:40:00,75.55,75.6,75.47,75.56,54216.0,75.3645,75.4144,75.2847,75.3745,54216.0
2024-09-19 12:45:00,75.56,75.77,75.53,75.76,63095.0,75.3745,75.584,75.3446,75.574,63095.0
2024-09-19 12:50:00,75.77,75.78,75.61,75.64,30396.0,75.584,75.5939,75.4244,75.4543,30396.0
2024-09-19 12:55:00,75.63,75.64,75.39,75.5,58115.0,75.4443,75.4543,75.2049,75.3146,58115.0
2024-09-19 13:00:00,75.52,75.56,75.43,75.5,33902.0,75.3346,75.3745,75.2448,75.3146,33902.0
2024-09-19 13:05:00,75.49,75.49,75.26,75.38,28349.0,75.3047,75.3047,75.0752,75.1949,28349.0
2024-09-19 13:10:00,75.37,75.43,75.28,75.33,30722.0,75.1849,75.2448,75.0952,75.145,30722.0
2024-09-19 13:15:00,75.32,75.55,75.31,75.49,27283.0,75.1351,75.3645,75.1251,75.3047,27283.0
2024-09-19 13:20:00,75.5,75.55,75.4,75.44,34534.0,75.3146,75.3645,75.2149,75.2548,34534.0
2024-09-19 13:25:00,75.46,75.54,75.45,75.52,30295.0,75.2747,75.3545,75.2648,75.3346,30295.0
2024-09-19 13:30:00,75.53,75.59,75.42,75.55,32597.0,75.3446,75.4044,75.2348,75.3645,32597.0
2024-09-19 13:35:00,75.57,75.72,75.56,75.71,35038.0,75.3845,75.5341,75.3745,75.5241,35038.0
2024-09-19 13:40:00,75.7,75.81,75.68,75.81,29730.0,75.5141,75.6239,75.4942,75.6239,29730.0
2024-09-19 13:45:00,75.81,75.87,75.76,75.86,45807.0,75.6239,75.6837,75.574,75.6737,45807.0
2024-09-19 13:50:00,75.84,75.86,75.75,75.82,31972.0,75.6538,75.6737,75.564,75.6338,31972.0
2024-09-19 13:55:00,75.85,75.93,75.81,75.9,40008.0,75.6638,75.7436,75.6239,75.7136,40008.0
2024-09-19 14:00:00,75.91,76.02,75.89,75.98,131112.0,75.7236,75.8334,75.7037,75.7935,131112.0
2024-09-19 14:05:00,76.0,76.0,75.78,75.78,41564.0,75.8134,75.8134,75.5939,75.5939,41564.0
2024-09-19 14:10:00,75.78,75.86,75.68,75.81,43149.0,75.5939,75.6737,75.4942,75.6239,43149.0
2024-09-19 14:15:00,75.8,75.8,75.42,75.58,43313.0,75.6139,75.6139,75.2348,75.3944,43313.0
2024-09-19 14:20:00,75.59,75.84,75.53,75.7,46813.0,75.4044,75.6538,75.3446,75.5141,46813.0
2024-09-19 14:25:00,75.68,75.68,75.4,75.5,80595.0,75.4942,75.4942,75.2149,75.3146,80595.0
2024-09-19 14:30:00,75.5,75.55,75.23,75.23,41863.0,75.3146,75.3645,75.0453,75.0453,41863.0
2024-09-19 14:35:00,75.22,75.31,75.16,75.3,103726.0,75.0353,75.1251,74.9755,75.1151,103726.0
2024-09-19 14:40:00,75.3,75.36,75.15,75.31,45981.0,75.1151,75.175,74.9655,75.1251,45981.0
2024-09-19 14:45:00,75.3,75.3,75.11,75.19,81135.0,75.1151,75.1151,74.9256,75.0054,81135.0
2024-09-19 14:50:00,75.2,75.32,75.07,75.27,51907.0,75.0154,75.1351,74.8857,75.0852,51907.0
2024-09-19 14:55:00,75.27,75.3,75.13,75.3,40331.0,75.0852,75.1151,74.9455,75.1151,40331.0
2024-09-19 15:00:00,75.33,75.41,75.11,75.19,42982.0,75.145,75.2249,74.9256,75.0054,42982.0
2024-09-19 15:05:00,75.18,75.18,75.06,75.14,59403.0,74.9954,74.9954,74.8757,74.9555,59403.0
2024-09-19 15:10:00,75.15,75.16,74.75,74.81,207696.0,74.9655,74.9755,74.5665,74.6263,207696.0
2024-09-19 15:15:00,74.82,75.0,74.77,74.82,51609.0,74.6363,74.8159,74.5864,74.6363,51609.0
2024-09-19 15:20:00,74.83,75.07,74.78,75.03,116473.0,74.6463,74.8857,74.5964,74.8458,116473.0
2024-09-19 15:25:00,75.03,75.19,74.88,75.11,114374.0,74.8458,75.0054,74.6962,74.9256,114374.0
2024-09-19 15:30:00,75.1,75.13,74.95,75.07,94913.0,74.9156,74.9455,74.766,74.8857,94913.0
2024-09-19 15:35:00,75.08,75.35,75.07,75.33,85727.0,74.8957,75.165,74.8857,75.145,85727.0
2024-09-19 15:40:00,75.33,75.58,75.31,75.36,105820.0,75.145,75.3944,75.1251,75.175,105820.0
2024-09-19 15:45:00,75.35,75.49,75.34,75.42,117061.0,75.165,75.3047,75.155,75.2348,117061.0
2024-09-19 15:50:00,75.42,75.43,74.99,75.02,218865.0,75.2348,75.2448,74.8059,74.8358,218865.0
2024-09-19 15:55:00,75.04,75.14,74.63,74.86,1063420.0,74.8558,74.9555,74.4468,74.6762,1063420.0
2024-09-20 09:30:00,74.48,74.61,73.93,74.37,590868.0,74.2971,74.4268,73.7485,74.1874,590868.0
2024-09-20 09:35:00,74.36,74.75,74.28,74.68,36423.0,74.1774,74.5665,74.0976,74.4966,36423.0
2024-09-20 09:40:00,74.7,74.7,74.27,74.46,38611.0,74.5166,74.5166,74.0876,74.2772,38611.0
2024-09-20 09:45:00,74.41,74.59,74.29,74.36,39060.0,74.2273,74.4069,74.1076,74.1774,39060.0
2024-09-20 09:50:00,74.33,74.55,74.31,74.47,30674.0,74.1475,74.367,74.1276,74.2872,30674.0
2024-09-20 09:55:00,74.51,74.6,74.12,74.2,60097.0,74.3271,74.4168,73.938,74.0178,60097.0
2024-09-20 10:00:00,74.16,74.36,73.97,74.25,48134.0,73.9779,74.1774,73.7884,74.0677,48134.0
2024-09-20 10:05:00,74.23,74.24,73.97,74.1,63897.0,74.0477,74.0577,73.7884,73.9181,63897.0
2024-09-20 10:10:00,74.16,74.2,73.78,73.96,70269.0,73.9779,74.0178,73.5989,73.7784,70269.0
2024-09-20 10:15:00,73.97,74.15,73.85,73.97,57385.0,73.7884,73.9679,73.6687,73.7884,57385.0
2024-09-20 10:20:00,73.99,74.07,73.76,73.93,105775.0,73.8083,73.8881,73.5789,73.7485,105775.0
2024-09-20 10:25:00,73.92,74.1,73.89,73.99,39130.0,73.7385,73.9181,73.7086,73.8083,39130.0
2024-09-20 10:30:00,73.98,74.08,73.84,73.98,72983.0,73.7984,73.8981,73.6587,73.7984,72983.0
2024-09-20 10:35:00,73.97,73.98,73.73,73.77,44613.0,73.7884,73.7984,73.549,73.5889,44613.0
2024-09-20 10:40:00,73.77,73.84,73.65,73.69,25749.0,73.5889,73.6587,73.4692,73.5091,25749.0
2024-09-20 10:45:00,73.69,73.7,73.42,73.45,70637.0,73.5091,73.519,73.2397,73.2697,70637.0
2024-09-20 10:50:00,73.41,73.47,73.11,73.12,97636.0,73.2298,73.2896,72.9305,72.9405,97636.0
2024-09-20 10:55:00,73.11,73.29,73.09,73.12,79370.0,72.9305,73.1101,72.9105,72.9405,79370.0
2024-09-20 11:00:00,73.13,73.18,72.78,72.8,172714.0,72.9504,73.0003,72.6013,72.6213,172714.0
2024-09-20 11:05:00,72.79,72.92,72.68,72.7,87191.0,72.6113,72.741,72.5016,72.5215,87191.0
2024-09-20 11:10:00,72.69,72.75,72.47,72.56,151404.0,72.5115,72.5714,72.2921,72.3818,151404.0
2024-09-20 11:15:00,72.56,72.69,72.44,72.64,114736.0,72.3818,72.5115,72.2621,72.4617,114736.0
2024-09-20 11:20:00,72.64,72.88,72.64,72.76,82942.0,72.4617,72.7011,72.4617,72.5814,82942.0
2024-09-20 11:25:00,72.78,72.83,72.66,72.67,37165.0,72.6013,72.6512,72.4816,72.4916,37165.0
2024-09-20 11:30:00,72.68,72.86,72.54,72.85,42548.0,72.5016,72.6811,72.3619,72.6711,42548.0
2024-09-20 11:35:00,72.85,72.97,72.79,72.97,111326.0,72.6711,72.7908,72.6113,72.7908,111326.0
2024-09-20 11:40:00,72.98,73.16,72.9,73.09,46632.0,72.8008,72.9804,72.721,72.9105,46632.0
2024-09-20 11:45:00,73.1,73.1,72.9,72.92,26920.0,72.9205,72.9205,72.721,72.741,26920.0
2024-09-20 11:50:00,72.94,72.99,72.78,72.8,34209.0,72.7609,72.8108,72.6013,72.6213,34209.0
2024-09-20 11:55:00,72.81,72.99,72.8,72.9,40144.0,72.6312,72.8108,72.6213,72.721,40144.0
2024-09-20 12:00:00,72.91,73.02,72.8,72.99,51690.0,72.731,72.8407,72.6213,72.8108,51690.0
2024-09-20 12:05:00,73.01,73.28,72.97,73.28,23092.0,72.8307,73.1001,72.7908,73.1001,23092.0
2024-09-20 12:10:00,73.28,73.29,73.12,73.19,25340.0,73.1001,73.1101,72.9405,73.0103,25340.0
2024-09-20 12:15:00,73.17,73.24,73.14,73.23,21744.0,72.9904,73.0602,72.9604,73.0502,21744.0
2024-09-20 12:20:00,73.23,73.32,73.17,73.32,29068.0,73.0502,73.14,72.9904,73.14,29068.0
2024-09-20 12:25:00,73.32,73.33,73.24,73.25,24507.0,73.14,73.15,73.0602,73.0702,24507.0
2024-09-20 12:30:00,73.24,73.25,73.03,73.05,31663.0,73.0602,73.0702,72.8507,72.8706,31663.0
2024-09-20 12:35:00,73.06,73.16,73.01,73.09,37387.0,72.8806,72.9804,72.8307,72.9105,37387.0
2024-09-20 12:40:00,73.09,73.17,73.01,73.01,30385.0,72.9105,72.9904,72.8307,72.8307,30385.0
2024-09-20 12:45:00,73.0,73.06,72.94,73.01,29816.0,72.8208,72.8806,72.7609,72.8307,29816.0
2024-09-20 12:50:00,73.03,73.09,72.93,72.93,31840.0,72.8507,72.9105,72.7509,72.7509,31840.0
2024-09-20 12:55:00,72.96,73.04,72.94,72.97,24503.0,72.7809,72.8607,72.7609,72.7908,24503.0
2024-09-20 13:00:00,72.95,73.02,72.72,72.74,31214.0,72.7709,72.8407,72.5415,72.5614,31214.0
2024-09-20 13:05:00,72.74,72.94,72.71,72.81,34213.0,72.5614,72.7609,72.5315,72.6312,34213.0
2024-09-20 13:10:00,72.8,73.0,72.78,73.0,27378.0,72.6213,72.8208,72.6013,72.8208,27378.0
2024-09-20 13:15:00,73.0,73.09,72.96,72.99,49659.0,72.8208,72.9105,72.7809,72.8108,49659.0
2024-09-20 13:20:00,72.99,73.14,72.94,73.03,110422.0,72.8108,72.9604,72.7609,72.8507,110422.0
2024-09-20 13:25:00,73.05,73.09,72.9,73.01,48169.0,72.8706,72.9105,72.721,72.8307,48169.0
2024-09-20 13:30:00,72.99,73.08,72.97,72.97,37965.0,72.8108,72.9006,72.7908,72.7908,37965.0
2024-09-20 13:35:00,72.97,73.1,72.96,72.97,77303.0,72.7908,72.9205,72.7809,72.7908,77303.0
2024-09-20 13:40:00,72.98,73.05,72.88,72.89,27785.0,72.8008,72.8706,72.7011,72.711,27785.0
2024-09-20 13:45:00,72.9,72.95,72.83,72.93,27267.0,72.721,72.7709,72.6512,72.7509,27267.0
2024-09-20 13:50:00,72.94,72.97,72.86,72.88,23870.0,72.7609,72.7908,72.6811,72.7011,23870.0
2024-09-20 13:55:00,72.88,72.98,72.87,72.96,20855.0,72.7011,72.8008,72.6911,72.7809,20855.0
2024-09-20 14:00:00,72.94,72.97,72.78,72.84,42964.0,72.7609,72.7908,72.6013,72.6612,42964.0
2024-09-20 14:05:00,72.83,72.9,72.71,72.77,47342.0,72.6512,72.721,72.5315,72.5913,47342.0
2024-09-20 14:10:00,72.76,72.9,72.68,72.78,33116.0,72.5814,72.721,72.5016,72.6013,33116.0
2024-09-20 14:15:00,72.77,72.9,72.77,72.81,20617.0,72.5913,72.721,72.5913,72.6312,20617.0
2024-09-20 14:20:00,72.77,72.86,72.72,72.78,23359.0,72.5913,72.6811,72.5415,72.6013,23359.0
2024-09-20 14:25:00,72.79,72.93,72.77,72.9,26335.0,72.6113,72.7509,72.5913,72.721,26335.0
2024-09-20 14:30:00,72.88,72.96,72.8,72.87,34231.0,72.7011,72.7809,72.6213,72.6911,34231.0
2024-09-20 14:35:00,72.89,73.0,72.87,72.95,42768.0,72.711,72.8208,72.6911,72.7709,42768.0
2024-09-20 14:40:00,72.94,73.01,72.89,72.95,41367.0,72.7609,72.8307,72.711,72.7709,41367.0
2024-09-20 14:45:00,72.95,73.1,72.93,72.94,67151.0,72.7709,72.9205,72.7509,72.7609,67151.0
2024-09-20 14:50:00,72.97,73.09,72.96,73.04,123377.0,72.7908,72.9105,72.7809,72.8607,123377.0
2024-09-20 14:55:00,73.03,73.25,72.96,73.17,116891.0,72.8507,73.0702,72.7809,72.9904,116891.0
2024-09-20 15:00:00,73.18,73.33,73.15,73.2,34548.0,73.0003,73.15,72.9704,73.0203,34548.0
2024-09-20 15:05:00,73.2,73.28,73.1,73.21,44269.0,73.0203,73.1001,72.9205,73.0303,44269.0
2024-09-20 15:10:00,73.22,73.45,73.22,73.45,49340.0,73.0402,73.2697,73.0402,73.2697,49340.0
2024-09-20 15:15:00,73.44,73.49,73.31,73.33,77038.0,73.2597,73.3096,73.13,73.15,77038.0
2024-09-20 15:20:00,73.34,73.53,73.31,73.41,96182.0,73.1599,73.3495,73.13,73.2298,96182.0
2024-09-20 15:25:00,73.42,73.64,73.4,73.59,56442.0,73.2397,73.4592,73.2198,73.4093,56442.0
2024-09-20 15:30:00,73.58,73.58,73.42,73.52,84105.0,73.3993,73.3993,73.2397,73.3395,84105.0
2024-09-20 15:35:00,73.51,73.56,73.37,73.39,111542.0,73.3295,73.3794,73.1899,73.2098,111542.0
2024-09-20 15:40:00,73.38,73.44,73.3,73.33,123893.0,73.1998,73.2597,73.12,73.15,123893.0
2024-09-20 15:45:00,73.33,73.4,73.01,73.07,199318.0,73.15,73.2198,72.8307,72.8906,199318.0
2024-09-20 15:50:00,73.08,73.44,73.05,73.33,244232.0,72.9006,73.2597,72.8706,73.15,244232.0
2024-09-20 15:55:00,73.29,73.93,73.23,73.87,582750.0,73.1101,73.7485,73.0502,73.6886,582750.0
2024-09-23 09:30:00,73.88,74.11,72.51,72.64,581610.0,73.6986,73.928,72.332,72.4617,581610.0
2024-09-23 09:35:00,72.63,73.19,72.3,72.34,163538.0,72.4517,73.0103,72.1225,72.1624,163538.0
2024-09-23 09:40:00,72.31,72.61,72.21,72.32,172495.0,72.1325,72.4317,72.0327,72.1424,172495.0
2024-09-23 09:45:00,72.29,72.65,71.94,72.06,325135.0,72.1125,72.4716,71.7634,71.8831,325135.0
2024-09-23 09:50:00,72.05,72.19,71.43,71.56,366894.0,71.8731,72.0128,71.2546,71.3843,366894.0
2024-09-23 09:55:00,71.57,71.71,71.35,71.4,182101.0,71.3943,71.5339,71.1748,71.2247,182101.0
2024-09-23 10:00:00,71.36,71.6,71.2,71.59,224615.0,71.1848,71.4242,71.0252,71.4142,224615.0
2024-09-23 10:05:00,71.61,71.73,70.82,71.03,510917.0,71.4342,71.5539,70.6461,70.8556,510917.0
2024-09-23 10:10:00,71.04,71.09,70.4,70.52,381461.0,70.8656,70.9155,70.2272,70.3469,381461.0
2024-09-23 10:15:00,70.55,70.81,70.34,70.65,326689.0,70.3768,70.6361,70.1673,70.4765,326689.0
2024-09-23 10:20:00,70.64,70.94,70.4,70.82,509192.0,70.4666,70.7658,70.2272,70.6461,509192.0
2024-09-23 10:25:00,70.83,71.2,70.8,71.1,338211.0,70.6561,71.0252,70.6262,70.9254,338211.0
2024-09-23 10:30:00,71.11,71.44,71.08,71.33,192514.0,70.9354,71.2646,70.9055,71.1549,192514.0
2024-09-23 10:35:00,71.31,71.69,71.21,71.42,294711.0,71.1349,71.514,71.0352,71.2446,294711.0
2024-09-23 10:40:00,71.43,71.49,71.21,71.38,196289.0,71.2546,71.3145,71.0352,71.2047,196289.0
2024-09-23 10:45:00,71.34,71.34,70.96,71.02,123297.0,71.1648,71.1648,70.7858,70.8456,123297.0
2024-09-23 10:50:00,71.02,71.09,70.86,70.89,109155.0,70.8456,70.9155,70.686,70.7159,109155.0
2024-09-23 10:55:00,70.88,70.89,70.65,70.87,125228.0,70.706,70.7159,70.4765,70.696,125228.0
2024-09-23 11:00:00,70.88,70.98,70.68,70.72,119465.0,70.706,70.8057,70.5065,70.5464,119465.0
2024-09-23 11:05:00,70.7,70.79,70.62,70.78,63373.0,70.5264,70.6162,70.4466,70.6062,63373.0
2024-09-23 11:10:00,70.79,70.89,70.72,70.79,60060.0,70.6162,70.7159,70.5464,70.6162,60060.0
2024-09-23 11:15:00,70.76,70.85,70.49,70.49,96797.0,70.5863,70.676,70.3169,70.3169,96797.0
2024-09-23 11:20:00,70.5,70.65,70.42,70.53,97407.0,70.3269,70.4765,70.2471,70.3568,97407.0
2024-09-23 11:25:00,70.54,70.57,70.17,70.19,155773.0,70.3668,70.3967,69.9977,70.0177,155773.0
2024-09-23 11:30:00,70.19,70.31,70.06,70.2,146776.0,70.0177,70.1374,69.888,70.0276,146776.0
2024-09-23 11:35:00,70.21,70.67,70.21,70.58,100475.0,70.0376,70.4965,70.0376,70.4067,100475.0
2024-09-23 11:40:00,70.58,70.63,70.4,70.42,55731.0,70.4067,70.4566,70.2272,70.2471,55731.0
2024-09-23 11:45:00,70.44,70.58,70.37,70.39,67395.0,70.2671,70.4067,70.1972,70.2172,67395.0
2024-09-23 11:50:00,70.39,70.69,70.38,70.54,70304.0,70.2172,70.5164,70.2072,70.3668,70304.0
2024-09-23 11:55:00,70.55,70.74,70.49,70.56,104050.0,70.3768,70.5663,70.3169,70.3868,104050.0
2024-09-23 12:00:00,70.55,70.71,70.54,70.69,65541.0,70.3768,70.5364,70.3668,70.5164,65541.0
2024-09-23 12:05:00,70.7,70.72,70.52,70.52,51157.0,70.5264,70.5464,70.3469,70.3469,51157.0
2024-09-23 12:10:00,70.52,70.56,70.34,70.49,83705.0,70.3469,70.3868,70.1673,70.3169,83705.0
2024-09-23 12:15:00,70.5,70.5,70.35,70.41,73830.0,70.3269,70.3269,70.1773,70.2371,73830.0
2024-09-23 12:20:00,70.41,70.52,70.31,70.51,49194.0,70.2371,70.3469,70.1374,70.3369,49194.0
2024-09-23 12:25:00,70.48,70.5,70.36,70.41,58339.0,70.307,70.3269,70.1872,70.2371,58339.0
2024-09-23 12:30:00,70.39,70.49,70.31,70.49,78504.0,70.2172,70.3169,70.1374,70.3169,78504.0
2024-09-23 12:35:00,70.49,70.61,70.38,70.56,77033.0,70.3169,70.4366,70.2072,70.3868,77033.0
2024-09-23 12:40:00,70.56,70.8,70.55,70.74,74615.0,70.3868,70.6262,70.3768,70.5663,74615.0
2024-09-23 12:45:00,70.73,70.81,70.62,70.79,53434.0,70.5563,70.6361,70.4466,70.6162,53434.0
2024-09-23 12:50:00,70.8,70.83,70.64,70.73,57914.0,70.6262,70.6561,70.4666,70.5563,57914.0
2024-09-23 12:55:00,70.73,70.73,70.6,70.68,41755.0,70.5563,70.5563,70.4267,70.5065,41755.0
2024-09-23 13:00:00,70.67,70.78,70.5,70.68,56870.0,70.4965,70.6062,70.3269,70.5065,56870.0
2024-09-23 13:05:00,70.68,70.94,70.64,70.93,77439.0,70.5065,70.7658,70.4666,70.7559,77439.0
2024-09-23 13:10:00,70.94,71.23,70.8,71.17,175285.0,70.7658,71.0551,70.6262,70.9953,175285.0
2024-09-23 13:15:00,71.18,71.32,71.14,71.21,65990.0,71.0052,71.1449,70.9653,71.0352,65990.0
2024-09-23 13:20:00,71.22,71.27,71.1,71.1,52972.0,71.0451,71.095,70.9254,70.9254,52972.0
2024-09-23 13:25:00,71.08,71.13,70.94,71.0,45388.0,70.9055,70.9554,70.7658,70.8257,45388.0
2024-09-23 13:30:00,71.0,71.21,70.96,71.21,30112.0,70.8257,71.0352,70.7858,71.0352,30112.0
2024-09-23 13:35:00,71.27,71.32,71.16,71.3,78011.0,71.095,71.1449,70.9853,71.1249,78011.0
2024-09-23 13:40:00,71.3,71.34,71.25,71.27,42521.0,71.1249,71.1648,71.0751,71.095,42521.0
2024-09-23 13:45:00,71.26,71.39,71.22,71.29,28503.0,71.085,71.2147,71.0451,71.115,28503.0
2024-09-23 13:50:00,71.29,71.45,71.28,71.42,47563.0,71.115,71.2746,71.105,71.2446,47563.0
2024-09-23 13:55:00,71.42,71.55,71.4,71.51,50319.0,71.2446,71.3743,71.2247,71.3344,50319.0
2024-09-23 14:00:00,71.51,71.58,71.19,71.2,85072.0,71.3344,71.4043,71.0152,71.0252,85072.0
2024-09-23 14:05:00,71.19,71.3,71.13,71.19,72646.0,71.0152,71.1249,70.9554,71.0152,72646.0
2024-09-23 14:10:00,71.2,71.29,71.1,71.11,24426.0,71.0252,71.115,70.9254,70.9354,24426.0
2024-09-23 14:15:00,71.12,71.16,71.01,71.09,29006.0,70.9454,70.9853,70.8357,70.9155,29006.0
2024-09-23 14:20:00,71.1,71.33,71.07,71.28,32279.0,70.9254,71.1549,70.8955,71.105,32279.0
2024-09-23 14:25:00,71.3,71.31,71.16,71.19,41767.0,71.1249,71.1349,70.9853,71.0152,41767.0
2024-09-23 14:30:00,71.18,71.45,71.16,71.42,31130.0,71.0052,71.2746,70.9853,71.2446,31130.0
2024-09-23 14:35:00,71.41,71.45,71.34,71.43,34516.0,71.2347,71.2746,71.1648,71.2546,34516.0
2024-09-23 14:40:00,71.43,71.52,71.4,71.5,47277.0,71.2546,71.3444,71.2247,71.3245,47277.0
2024-09-23 14:45:00,71.5,71.55,71.45,71.47,34801.0,71.3245,71.3743,71.2746,71.2945,34801.0
2024-09-23 14:50:00,71.48,71.49,71.36,71.41,38017.0,71.3045,71.3145,71.1848,71.2347,38017.0
2024-09-23 14:55:00,71.41,71.55,71.41,71.53,81709.0,71.2347,71.3743,71.2347,71.3544,81709.0
2024-09-23 15:00:00,71.53,71.64,71.44,71.56,47998.0,71.3544,71.4641,71.2646,71.3843,47998.0
2024-09-23 15:05:00,71.56,71.57,71.43,71.52,35799.0,71.3843,71.3943,71.2546,71.3444,35799.0
2024-09-23 15:10:00,71.52,71.84,71.51,71.7,97073.0,71.3444,71.6636,71.3344,71.524,97073.0
2024-09-23 15:15:00,71.7,71.72,71.6,71.68,48373.0,71.524,71.5439,71.4242,71.504,48373.0
2024-09-23 15:20:00,71.68,71.76,71.57,71.75,59474.0,71.504,71.5838,71.3943,71.5738,59474.0
2024-09-23 15:25:00,71.76,71.93,71.75,71.9,65114.0,71.5838,71.7534,71.5738,71.7235,65114.0
2024-09-23 15:30:00,71.89,71.9,71.73,71.73,85381.0,71.7135,71.7235,71.5539,71.5539,85381.0
2024-09-23 15:35:00,71.75,71.85,71.59,71.84,77649.0,71.5738,71.6736,71.4142,71.6636,77649.0
2024-09-23 15:40:00,71.85,72.08,71.68,71.72,165835.0,71.6736,71.903,71.504,71.5439,165835.0
2024-09-23 15:45:00,71.71,71.85,71.57,71.85,138566.0,71.5339,71.6736,71.3943,71.6736,138566.0
2024-09-23 15:50:00,71.83,71.92,71.71,71.86,180266.0,71.6536,71.7434,71.5339,71.6836,180266.0
2024-09-23 15:55:00,71.84,71.88,71.66,71.81,642747.0,71.6636,71.7035,71.4841,71.6337,642747.0
2024-09-24 09:30:00,72.41,72.66,72.0,72.29,256414.0,72.2322,72.4816,71.8232,72.1125,256414.0
2024-09-24 09:35:00,72.28,72.31,71.88,72.16,94470.0,72.1025,72.1325,71.7035,71.9828,94470.0
2024-09-24 09:40:00,72.14,72.21,71.9,71.98,81344.0,71.9629,72.0327,71.7235,71.8033,81344.0
2024-09-24 09:45:00,71.99,72.2,71.99,72.12,120732.0,71.8132,72.0227,71.8132,71.9429,120732.0
2024-09-24 09:50:00,72.12,72.12,71.92,72.0,87980.0,71.9429,71.9429,71.7434,71.8232,87980.0
2024-09-24 09:55:00,72.0,72.04,71.8,71.82,62421.0,71.8232,71.8631,71.6237,71.6437,62421.0
2024-09-24 10:00:00,71.87,71.9,71.25,71.48,134429.0,71.6935,71.7235,71.0751,71.3045,134429.0
2024-09-24 10:05:00,71.49,71.68,71.4,71.57,48239.0,71.3145,71.504,71.2247,71.3943,48239.0
2024-09-24 10:10:00,71.58,71.88,71.52,71.73,30201.0,71.4043,71.7035,71.3444,71.5539,30201.0
2024-09-24 10:15:00,71.73,71.84,71.53,71.53,62972.0,71.5539,71.6636,71.3544,71.3544,62972.0
2024-09-24 10:20:00,71.52,71.79,71.23,71.46,61460.0,71.3444,71.6137,71.0551,71.2845,61460.0
2024-09-24 10:25:00,71.45,71.47,71.25,71.25,38829.0,71.2746,71.2945,71.0751,71.0751,38829.0
2024-09-24 10:30:00,71.25,71.4,71.2,71.26,31703.0,71.0751,71.2247,71.0252,71.085,31703.0
2024-09-24 10:35:00,71.27,71.35,71.02,71.02,33698.0,71.095,71.1748,70.8456,70.8456,33698.0
2024-09-24 10:40:00,71.01,71.11,70.85,71.09,36899.0,70.8357,70.9354,70.676,70.9155,36899.0
2024-09-24 10:45:00,71.11,71.34,71.1,71.33,23952.0,70.9354,71.1648,70.9254,71.1549,23952.0
2024-09-24 10:50:00,71.34,71.56,71.34,71.5,43624.0,71.1648,71.3843,71.1648,71.3245,43624.0
2024-09-24 10:55:00,71.49,71.72,71.47,71.71,27557.0,71.3145,71.5439,71.2945,71.5339,27557.0
2024-09-24 11:00:00,71.71,71.83,71.65,71.79,34115.0,71.5339,71.6536,71.4741,71.6137,34115.0
2024-09-24 11:05:00,71.8,71.86,71.73,71.73,26792.0,71.6237,71.6836,71.5539,71.5539,26792.0
2024-09-24 11:10:00,71.72,71.81,71.68,71.75,151124.0,71.5439,71.6337,71.504,71.5738,151124.0
2024-09-24 11:15:00,71.74,71.8,71.66,71.67,45842.0,71.5639,71.6237,71.4841,71.494,45842.0
2024-09-24 11:20:00,71.68,71.69,71.51,71.59,41220.0,71.504,71.514,71.3344,71.4142,41220.0
2024-09-24 11:25:00,71.59,71.71,71.58,71.69,18383.0,71.4142,71.5339,71.4043,71.514,18383.0
2024-09-24 11:30:00,71.69,71.82,71.69,71.7,57554.0,71.514,71.6437,71.514,71.524,57554.0
2024-09-24 11:35:00,71.7,71.81,71.67,71.77,28055.0,71.524,71.6337,71.494,71.5938,28055.0
2024-09-24 11:40:00,71.79,71.96,71.76,71.96,65120.0,71.6137,71.7833,71.5838,71.7833,65120.0
2024-09-24 11:45:00,71.95,72.01,71.82,71.92,99527.0,71.7733,71.8332,71.6437,71.7434,99527.0
2024-09-24 11:50:00,71.92,72.02,71.78,72.02,140105.0,71.7434,71.8432,71.6038,71.8432,140105.0
2024-09-24 11:55:00,72.03,72.1,71.88,71.88,116519.0,71.8531,71.923,71.7035,71.7035,116519.0
2024-09-24 12:00:00,71.89,72.09,71.87,72.01,99100.0,71.7135,71.913,71.6935,71.8332,99100.0
2024-09-24 12:05:00,72.02,72.02,71.74,71.8,97458.0,71.8432,71.8432,71.5639,71.6237,97458.0
2024-09-24 12:10:00,71.81,71.9,71.66,71.7,25023.0,71.6337,71.7235,71.4841,71.524,25023.0
2024-09-24 12:15:00,71.67,71.67,71.44,71.64,48495.0,71.494,71.494,71.2646,71.4641,48495.0
2024-09-24 12:20:00,71.64,71.65,71.36,71.39,31929.0,71.4641,71.4741,71.1848,71.2147,31929.0
2024-09-24 12:25:00,71.39,71.59,71.36,71.54,22354.0,71.2147,71.4142,71.1848,71.3644,22354.0
2024-09-24 12:30:00,71.52,71.66,71.51,71.65,23407.0,71.3444,71.4841,71.3344,71.4741,23407.0
2024-09-24 12:35:00,71.64,71.65,71.47,71.48,24880.0,71.4641,71.4741,71.2945,71.3045,24880.0
2024-09-24 12:40:00,71.52,71.56,71.4,71.54,21871.0,71.3444,71.3843,71.2247,71.3644,21871.0
2024-09-24 12:45:00,71.58,71.67,71.55,71.59,17731.0,71.4043,71.494,71.3743,71.4142,17731.0
2024-09-24 12:50:00,71.64,71.69,71.58,71.66,25767.0,71.4641,71.514,71.4043,71.4841,25767.0
2024-09-24 12:55:00,71.67,71.69,71.56,71.6,14228.0,71.494,71.514,71.3843,71.4242,14228.0
2024-09-24 13:00:00,71.58,71.73,71.53,71.68,23985.0,71.4043,71.5539,71.3544,71.504,23985.0
2024-09-24 13:05:00,71.69,71.78,71.64,71.7,23174.0,71.514,71.6038,71.4641,71.524,23174.0
2024-09-24 13:10:00,71.7,71.74,71.56,71.59,31882.0,71.524,71.5639,71.3843,71.4142,31882.0
2024-09-24 13:15:00,71.58,71.63,71.54,71.55,29963.0,71.4043,71.4541,71.3644,71.3743,29963.0
2024-09-24 13:20:00,71.55,71.58,71.46,71.51,44421.0,71.3743,71.4043,71.2845,71.3344,44421.0
2024-09-24 13:25:00,71.51,71.53,71.37,71.41,72231.0,71.3344,71.3544,71.1948,71.2347,72231.0
2024-09-24 13:30:00,71.41,71.59,71.37,71.57,38768.0,71.2347,71.4142,71.1948,71.3943,38768.0
2024-09-24 13:35:00,71.6,71.69,71.59,71.68,30194.0,71.4242,71.514,71.4142,71.504,30194.0
2024-09-24 13:40:00,71.7,71.77,71.63,71.71,34867.0,71.524,71.5938,71.4541,71.5339,34867.0
2024-09-24 13:45:00,71.71,71.74,71.63,71.64,29785.0,71.5339,71.5639,71.4541,71.4641,29785.0
2024-09-24 13:50:00,71.63,71.75,71.61,71.67,26903.0,71.4541,71.5738,71.4342,71.494,26903.0
2024-09-24 13:55:00,71.66,71.66,71.5,71.51,41540.0,71.4841,71.4841,71.3245,71.3344,41540.0
2024-09-24 14:00:00,71.5,71.59,71.43,71.5,50894.0,71.3245,71.4142,71.2546,71.3245,50894.0
2024-09-24 14:05:00,71.5,71.6,71.45,71.57,31964.0,71.3245,71.4242,71.2746,71.3943,31964.0
2024-09-24 14:10:00,71.57,71.57,71.31,71.36,36663.0,71.3943,71.3943,71.1349,71.1848,36663.0
2024-09-24 14:15:00,71.38,71.44,71.32,71.42,15539.0,71.2047,71.2646,71.1449,71.2446,15539.0
2024-09-24 14:20:00,71.4,71.45,71.36,71.37,15676.0,71.2247,71.2746,71.1848,71.1948,15676.0
2024-09-24 14:25:00,71.36,71.43,71.26,71.32,38745.0,71.1848,71.2546,71.085,71.1449,38745.0
2024-09-24 14:30:00,71.33,71.35,71.14,71.33,29219.0,71.1549,71.1748,70.9653,71.1549,29219.0
2024-09-24 14:35:00,71.34,71.37,71.3,71.34,12393.0,71.1648,71.1948,71.1249,71.1648,12393.0
2024-09-24 14:40:00,71.35,71.35,71.25,71.34,29248.0,71.1748,71.1748,71.0751,71.1648,29248.0
2024-09-24 14:45:00,71.33,71.34,71.24,71.24,18554.0,71.1549,71.1648,71.0651,71.0651,18554.0
2024-09-24 14:50:00,71.23,71.28,71.22,71.26,17566.0,71.0551,71.105,71.0451,71.085,17566.0
2024-09-24 14:55:00,71.26,71.27,71.11,71.17,24097.0,71.085,71.095,70.9354,70.9953,24097.0
2024-09-24 15:00:00,71.17,71.2,71.1,71.15,34354.0,70.9953,71.0252,70.9254,70.9753,34354.0
2024-09-24 15:05:00,71.16,71.25,71.14,71.14,34821.0,70.9853,71.0751,70.9653,70.9653,34821.0
2024-09-24 15:10:00,71.14,71.19,71.1,71.18,26051.0,70.9653,71.0152,70.9254,71.0052,26051.0
2024-09-24 15:15:00,71.17,71.22,71.07,71.19,25477.0,70.9953,71.0451,70.8955,71.0152,25477.0
2024-09-24 15:20:00,71.17,71.35,71.16,71.33,39882.0,70.9953,71.1748,70.9853,71.1549,39882.0
2024-09-24 15:25:00,71.34,71.48,71.34,71.42,31174.0,71.1648,71.3045,71.1648,71.2446,31174.0
2024-09-24 15:30:00,71.42,71.48,71.29,71.43,54878.0,71.2446,71.3045,71.115,71.2546,54878.0
2024-09-24 15:35:00,71.44,71.59,71.4,71.59,39677.0,71.2646,71.4142,71.2247,71.4142,39677.0
2024-09-24 15:40:00,71.58,71.66,71.5,71.56,74399.0,71.4043,71.4841,71.3245,71.3843,74399.0
2024-09-24 15:45:00,71.56,71.68,71.55,71.61,114791.0,71.3843,71.504,71.3743,71.4342,114791.0
2024-09-24 15:50:00,71.6,71.62,71.3,71.33,126542.0,71.4242,71.4442,71.1249,71.1549,126542.0
2024-09-24 15:55:00,71.33,71.36,71.1,71.2,534471.0,71.1549,71.1848,70.9254,71.0252,534471.0
2024-09-25 09:30:00,70.7,71.26,70.31,71.04,269076.0,70.5264,71.085,70.1374,70.8656,269076.0
2024-09-25 09:35:00,71.07,71.31,70.85,71.31,118819.0,70.8955,71.1349,70.676,71.1349,118819.0
2024-09-25 09:40:00,71.33,71.55,71.24,71.5,91762.0,71.1549,71.3743,71.0651,71.3245,91762.0
2024-09-25 09:45:00,71.5,71.58,71.13,71.36,108819.0,71.3245,71.4043,70.9554,71.1848,108819.0
2024-09-25 09:50:00,71.38,71.4,71.05,71.21,113130.0,71.2047,71.2247,70.8756,71.0352,113130.0
2024-09-25 09:55:00,71.21,71.58,71.18,71.58,36249.0,71.0352,71.4043,71.0052,71.4043,36249.0
2024-09-25 10:00:00,71.58,71.75,71.54,71.71,77606.0,71.4043,71.5738,71.3644,71.5339,77606.0
2024-09-25 10:05:00,71.7,71.97,71.63,71.83,75163.0,71.524,71.7933,71.4541,71.6536,75163.0
2024-09-25 10:10:00,71.82,71.9,71.7,71.78,94870.0,71.6437,71.7235,71.524,71.6038,94870.0
2024-09-25 10:15:00,71.78,71.99,71.74,71.92,75163.0,71.6038,71.8132,71.5639,71.7434,75163.0
2024-09-25 10:20:00,71.91,71.93,71.68,71.72,73413.0,71.7334,71.7534,71.504,71.5439,73413.0
2024-09-25 10:25:00,71.72,71.73,71.38,71.4,73704.0,71.5439,71.5539,71.2047,71.2247,73704.0
2024-09-25 10:30:00,71.4,71.46,71.2,71.21,75256.0,71.2247,71.2845,71.0252,71.0352,75256.0
2024-09-25 10:35:00,71.23,71.42,71.17,71.3,79615.0,71.0551,71.2446,70.9953,71.1249,79615.0
2024-09-25 10:40:00,71.28,71.42,71.11,71.18,57758.0,71.105,71.2446,70.9354,71.0052,57758.0
2024-09-25 10:45:00,71.16,71.2,70.85,70.87,95754.0,70.9853,71.0252,70.676,70.696,95754.0
2024-09-25 10:50:00,70.86,71.1,70.84,71.01,70888.0,70.686,70.9254,70.6661,70.8357,70888.0
2024-09-25 10:55:00,71.0,71.2,70.99,71.18,44097.0,70.8257,71.0252,70.8157,71.0052,44097.0
2024-09-25 11:00:00,71.16,71.16,71.01,71.1,36393.0,70.9853,70.9853,70.8357,70.9254,36393.0
2024-09-25 11:05:00,71.09,71.25,70.97,71.22,46652.0,70.9155,71.0751,70.7958,71.0451,46652.0
2024-09-25 11:10:00,71.2,71.24,71.04,71.09,49486.0,71.0252,71.0651,70.8656,70.9155,49486.0
2024-09-25 11:15:00,71.09,71.09,70.96,70.99,53109.0,70.9155,70.9155,70.7858,70.8157,53109.0
2024-09-25 11:20:00,70.98,70.98,70.88,70.89,49744.0,70.8057,70.8057,70.706,70.7159,49744.0
2024-09-25 11:25:00,70.88,70.99,70.82,70.87,46719.0,70.706,70.8157,70.6461,70.696,46719.0
2024-09-25 11:30:00,70.85,70.99,70.75,70.86,43147.0,70.676,70.8157,70.5763,70.686,43147.0
2024-09-25 11:35:00,70.87,71.02,70.86,70.95,33189.0,70.696,70.8456,70.686,70.7758,33189.0
2024-09-25 11:40:00,70.95,71.01,70.77,70.81,48480.0,70.7758,70.8357,70.5962,70.6361,48480.0
2024-09-25 11:45:00,70.82,70.83,70.61,70.76,63559.0,70.6461,70.6561,70.4366,70.5863,63559.0
2024-09-25 11:50:00,70.74,70.77,70.5,70.54,90426.0,70.5663,70.5962,70.3269,70.3668,90426.0
2024-09-25 11:55:00,70.55,70.78,70.52,70.75,57282.0,70.3768,70.6062,70.3469,70.5763,57282.0
2024-09-25 12:00:00,70.76,70.83,70.7,70.71,38822.0,70.5863,70.6561,70.5264,70.5364,38822.0
2024-09-25 12:05:00,70.71,70.74,70.59,70.7,29078.0,70.5364,70.5663,70.4167,70.5264,29078.0
2024-09-25 12:10:00,70.71,70.76,70.65,70.73,34666.0,70.5364,70.5863,70.4765,70.5563,34666.0
2024-09-25 12:15:00,70.73,70.82,70.71,70.79,25356.0,70.5563,70.6461,70.5364,70.6162,25356.0
2024-09-25 12:20:00,70.8,70.87,70.73,70.78,37889.0,70.6262,70.696,70.5563,70.6062,37889.0
2024-09-25 12:25:00,70.78,70.88,70.76,70.77,44499.0,70.6062,70.706,70.5863,70.5962,44499.0
2024-09-25 12:30:00,70.76,70.84,70.71,70.8,32029.0,70.5863,70.6661,70.5364,70.6262,32029.0
2024-09-25 12:35:00,70.79,70.9,70.75,70.84,18604.0,70.6162,70.7259,70.5763,70.6661,18604.0
2024-09-25 12:40:00,70.85,70.89,70.78,70.79,24256.0,70.676,70.7159,70.6062,70.6162,24256.0
2024-09-25 12:45:00,70.79,70.82,70.63,70.65,25202.0,70.6162,70.6461,70.4566,70.4765,25202.0
2024-09-25 12:50:00,70.66,70.79,70.66,70.68,32578.0,70.4865,70.6162,70.4865,70.5065,32578.0
2024-09-25 12:55:00,70.68,70.7,70.52,70.57,31308.0,70.5065,70.5264,70.3469,70.3967,31308.0
2024-09-25 13:00:00,70.57,70.64,70.42,70.57,64518.0,70.3967,70.4666,70.2471,70.3967,64518.0
2024-09-25 13:05:00,70.57,70.68,70.53,70.63,33952.0,70.3967,70.5065,70.3568,70.4566,33952.0
2024-09-25 13:10:00,70.63,70.83,70.62,70.76,26284.0,70.4566,70.6561,70.4466,70.5863,26284.0
2024-09-25 13:15:00,70.77,70.86,70.72,70.86,25238.0,70.5962,70.686,70.5464,70.686,25238.0
2024-09-25 13:20:00,70.85,70.95,70.84,70.9,52041.0,70.676,70.7758,70.6661,70.7259,52041.0
2024-09-25 13:25:00,70.89,70.93,70.81,70.85,28214.0,70.7159,70.7559,70.6361,70.676,28214.0
2024-09-25 13:30:00,70.84,70.93,70.81,70.83,27716.0,70.6661,70.7559,70.6361,70.6561,27716.0
2024-09-25 13:35:00,70.82,70.96,70.73,70.92,51166.0,70.6461,70.7858,70.5563,70.7459,51166.0
2024-09-25 13:40:00,70.91,70.95,70.83,70.84,38234.0,70.7359,70.7758,70.6561,70.6661,38234.0
2024-09-25 13:45:00,70.83,70.88,70.76,70.84,25862.0,70.6561,70.706,70.5863,70.6661,25862.0
2024-09-25 13:50:00,70.86,71.0,70.83,70.97,34996.0,70.686,70.8257,70.6561,70.7958,34996.0
2024-09-25 13:55:00,70.97,71.04,70.95,71.0,74625.0,70.7958,70.8656,70.7758,70.8257,74625.0
2024-09-25 14:00:00,71.0,71.06,70.87,70.92,35389.0,70.8257,70.8855,70.696,70.7459,35389.0
2024-09-25 14:05:00,70.91,70.91,70.72,70.75,24120.0,70.7359,70.7359,70.5464,70.5763,24120.0
2024-09-25 14:10:00,70.75,70.75,70.6,70.62,33534.0,70.5763,70.5763,70.4267,70.4466,33534.0
2024-09-25 14:15:00,70.62,70.68,70.56,70.62,43253.0,70.4466,70.5065,70.3868,70.4466,43253.0
2024-09-25 14:20:00,70.62,70.69,70.53,70.68,36779.0,70.4466,70.5164,70.3568,70.5065,36779.0
2024-09-25 14:25:00,70.69,70.78,70.65,70.7,30655.0,70.5164,70.6062,70.4765,70.5264,30655.0
2024-09-25 14:30:00,70.7,70.7,70.56,70.58,56013.0,70.5264,70.5264,70.3868,70.4067,56013.0
2024-09-25 14:35:00,70.59,70.77,70.58,70.73,49524.0,70.4167,70.5962,70.4067,70.5563,49524.0
2024-09-25 14:40:00,70.71,70.79,70.71,70.72,26485.0,70.5364,70.6162,70.5364,70.5464,26485.0
2024-09-25 14:45:00,70.71,70.84,70.7,70.83,21483.0,70.5364,70.6661,70.5264,70.6561,21483.0
2024-09-25 14:50:00,70.84,70.85,70.74,70.85,23318.0,70.6661,70.676,70.5663,70.676,23318.0
2024-09-25 14:55:00,70.84,70.86,70.67,70.78,33034.0,70.6661,70.686,70.4965,70.6062,33034.0
2024-09-25 15:00:00,70.78,70.8,70.7,70.74,22051.0,70.6062,70.6262,70.5264,70.5663,22051.0
2024-09-25 15:05:00,70.75,70.79,70.6,70.6,28221.0,70.5763,70.6162,70.4267,70.4267,28221.0
2024-09-25 15:10:00,70.6,70.66,70.55,70.6,27326.0,70.4267,70.4865,70.3768,70.4267,27326.0
2024-09-25 15:15:00,70.6,70.66,70.54,70.66,31479.0,70.4267,70.4865,70.3668,70.4865,31479.0
2024-09-25 15:20:00,70.64,70.71,70.64,70.69,39624.0,70.4666,70.5364,70.4666,70.5164,39624.0
2024-09-25 15:25:00,70.68,70.72,70.65,70.7,24196.0,70.5065,70.5464,70.4765,70.5264,24196.0
2024-09-25 15:30:00,70.7,70.82,70.66,70.78,62480.0,70.5264,70.6461,70.4865,70.6062,62480.0
2024-09-25 15:35:00,70.77,70.87,70.74,70.77,41748.0,70.5962,70.696,70.5663,70.5962,41748.0
2024-09-25 15:40:00,70.77,70.87,70.72,70.72,39342.0,70.5962,70.696,70.5464,70.5464,39342.0
2024-09-25 15:45:00,70.71,70.96,70.71,70.94,67295.0,70.5364,70.7858,70.5364,70.7658,67295.0
2024-09-25 15:50:00,70.95,71.08,70.86,71.08,123179.0,70.7758,70.9055,70.686,70.9055,123179.0
2024-09-25 15:55:00,71.06,71.21,70.95,71.19,568656.0,70.8855,71.0352,70.7758,71.0152,568656.0
2024-09-26 09:30:00,73.79,74.65,73.58,73.59,724475.0,73.6088,74.4667,73.3993,73.4093,724475.0
2024-09-26 09:35:00,73.63,73.95,73.2,73.8,201303.0,73.4492,73.7684,73.0203,73.6188,201303.0
2024-09-26 09:40:00,73.79,73.88,73.39,73.69,130537.0,73.6088,73.6986,73.2098,73.5091,130537.0
2024-09-26 09:45:00,73.66,73.92,73.57,73.76,116051.0,73.4791,73.7385,73.3894,73.5789,116051.0
2024-09-26 09:50:00,73.76,73.83,73.64,73.78,108903.0,73.5789,73.6487,73.4592,73.5989,108903.0
2024-09-26 09:55:00,73.79,74.16,73.7,74.13,136161.0,73.6088,73.9779,73.519,73.948,136161.0
2024-09-26 10:00:00,74.13,74.52,74.1,74.42,218618.0,73.948,74.337,73.9181,74.2373,218618.0
2024-09-26 10:05:00,74.45,74.6,74.2,74.6,201162.0,74.2672,74.4168,74.0178,74.4168,201162.0
2024-09-26 10:10:00,74.61,74.83,74.41,74.67,228811.0,74.4268,74.6463,74.2273,74.4867,228811.0
2024-09-26 10:15:00,74.67,74.79,74.33,74.36,196065.0,74.4867,74.6064,74.1475,74.1774,196065.0
2024-09-26 10:20:00,74.37,74.44,73.89,73.92,166051.0,74.1874,74.2572,73.7086,73.7385,166051.0
2024-09-26 10:25:00,73.91,73.92,73.38,73.53,138337.0,73.7285,73.7385,73.1998,73.3495,138337.0
2024-09-26 10:30:00,73.55,73.56,73.13,73.39,185342.0,73.3694,73.3794,72.9504,73.2098,185342.0
2024-09-26 10:35:00,73.37,73.42,73.16,73.32,65958.0,73.1899,73.2397,72.9804,73.14,65958.0
2024-09-26 10:40:00,73.34,73.37,73.03,73.04,95659.0,73.1599,73.1899,72.8507,72.8607,95659.0
2024-09-26 10:45:00,73.06,73.29,72.79,72.91,83071.0,72.8806,73.1101,72.6113,72.731,83071.0
2024-09-26 10:50:00,72.91,72.94,72.29,72.29,143727.0,72.731,72.7609,72.1125,72.1125,143727.0
2024-09-26 10:55:00,72.3,72.32,71.6,71.69,263417.0,72.1225,72.1424,71.4242,71.514,263417.0
2024-09-26 11:00:00,71.65,72.36,71.47,72.36,116894.0,71.4741,72.1823,71.2945,72.1823,116894.0
2024-09-26 11:05:00,72.37,72.68,72.33,72.67,109645.0,72.1923,72.5016,72.1524,72.4916,109645.0
2024-09-26 11:10:00,72.67,72.68,72.37,72.6,55972.0,72.4916,72.5016,72.1923,72.4218,55972.0
2024-09-26 11:15:00,72.62,72.85,72.42,72.42,75342.0,72.4417,72.6711,72.2422,72.2422,75342.0
2024-09-26 11:20:00,72.39,72.61,72.3,72.41,57937.0,72.2123,72.4317,72.1225,72.2322,57937.0
2024-09-26 11:25:00,72.41,72.55,72.28,72.55,55637.0,72.2322,72.3719,72.1025,72.3719,55637.0
2024-09-26 11:30:00,72.54,72.72,72.44,72.51,58844.0,72.3619,72.5415,72.2621,72.332,58844.0
2024-09-26 11:35:00,72.51,72.55,72.37,72.43,40480.0,72.332,72.3719,72.1923,72.2522,40480.0
2024-09-26 11:40:00,72.46,72.59,72.36,72.58,38896.0,72.2821,72.4118,72.1823,72.4018,38896.0
2024-09-26 11:45:00,72.56,72.84,72.56,72.77,65134.0,72.3818,72.6612,72.3818,72.5913,65134.0
2024-09-26 11:50:00,72.78,72.99,72.7,72.98,55162.0,72.6013,72.8108,72.5215,72.8008,55162.0
2024-09-26 11:55:00,72.98,73.36,72.95,73.31,100918.0,72.8008,73.1799,72.7709,73.13,100918.0
2024-09-26 12:00:00,73.31,73.32,73.01,73.05,86332.0,73.13,73.14,72.8307,72.8706,86332.0
2024-09-26 12:05:00,73.06,73.2,72.98,73.01,45282.0,72.8806,73.0203,72.8008,72.8307,45282.0
2024-09-26 12:10:00,73.02,73.03,72.72,72.77,35728.0,72.8407,72.8507,72.5415,72.5913,35728.0
2024-09-26 12:15:00,72.78,72.9,72.69,72.73,44900.0,72.6013,72.721,72.5115,72.5514,44900.0
2024-09-26 12:20:00,72.73,72.78,72.52,72.67,35222.0,72.5514,72.6013,72.3419,72.4916,35222.0
2024-09-26 12:25:00,72.64,72.79,72.61,72.63,53174.0,72.4617,72.6113,72.4317,72.4517,53174.0
2024-09-26 12:30:00,72.68,72.68,72.4,72.41,57980.0,72.5016,72.5016,72.2222,72.2322,57980.0
2024-09-26 12:35:00,72.39,72.64,72.35,72.62,38918.0,72.2123,72.4617,72.1724,72.4417,38918.0
2024-09-26 12:40:00,72.61,72.64,72.36,72.64,30917.0,72.4317,72.4617,72.1823,72.4617,30917.0
2024-09-26 12:45:00,72.64,72.77,72.63,72.71,38031.0,72.4617,72.5913,72.4517,72.5315,38031.0
2024-09-26 12:50:00,72.69,72.79,72.65,72.74,23000.0,72.5115,72.6113,72.4716,72.5614,23000.0
2024-09-26 12:55:00,72.74,72.77,72.65,72.73,19039.0,72.5614,72.5913,72.4716,72.5514,19039.0
2024-09-26 13:00:00,72.74,72.78,72.61,72.74,41184.0,72.5614,72.6013,72.4317,72.5614,41184.0
2024-09-26 13:05:00,72.74,72.79,72.62,72.66,44962.0,72.5614,72.6113,72.4417,72.4816,44962.0
2024-09-26 13:10:00,72.66,72.83,72.65,72.78,34340.0,72.4816,72.6512,72.4716,72.6013,34340.0
2024-09-26 13:15:00,72.76,72.81,72.39,72.42,47093.0,72.5814,72.6312,72.2123,72.2422,47093.0
2024-09-26 13:20:00,72.44,72.56,72.43,72.5,39890.0,72.2621,72.3818,72.2522,72.322,39890.0
2024-09-26 13:25:00,72.5,72.78,72.48,72.78,31859.0,72.322,72.6013,72.302,72.6013,31859.0
2024-09-26 13:30:00,72.79,72.84,72.65,72.84,145636.0,72.6113,72.6612,72.4716,72.6612,145636.0
2024-09-26 13:35:00,72.84,72.96,72.75,72.76,41006.0,72.6612,72.7809,72.5714,72.5814,41006.0
2024-09-26 13:40:00,72.77,72.96,72.77,72.94,32069.0,72.5913,72.7809,72.5913,72.7609,32069.0
2024-09-26 13:45:00,72.94,73.0,72.85,72.91,43346.0,72.7609,72.8208,72.6711,72.731,43346.0
2024-09-26 13:50:00,72.92,72.93,72.75,72.83,32926.0,72.741,72.7509,72.5714,72.6512,32926.0
2024-09-26 13:55:00,72.82,72.94,72.71,72.73,50017.0,72.6412,72.7609,72.5315,72.5514,50017.0
2024-09-26 14:00:00,72.74,73.16,72.73,73.11,42775.0,72.5614,72.9804,72.5514,72.9305,42775.0
2024-09-26 14:05:00,73.1,73.22,73.09,73.19,37697.0,72.9205,73.0402,72.9105,73.0103,37697.0
2024-09-26 14:10:00,73.2,73.38,73.15,73.38,32703.0,73.0203,73.1998,72.9704,73.1998,32703.0
2024-09-26 14:15:00,73.4,73.57,73.26,73.36,75648.0,73.2198,73.3894,73.0801,73.1799,75648.0
2024-09-26 14:20:00,73.36,73.5,73.28,73.49,33118.0,73.1799,73.3195,73.1001,73.3096,33118.0
2024-09-26 14:25:00,73.51,73.57,73.44,73.57,30747.0,73.3295,73.3894,73.2597,73.3894,30747.0
2024-09-26 14:30:00,73.56,73.58,73.33,73.33,33770.0,73.3794,73.3993,73.15,73.15,33770.0
2024-09-26 14:35:00,73.34,73.49,73.28,73.48,45687.0,73.1599,73.3096,73.1001,73.2996,45687.0
2024-09-26 14:40:00,73.48,73.48,73.3,73.3,31599.0,73.2996,73.2996,73.12,73.12,31599.0
2024-09-26 14:45:00,73.3,73.39,73.26,73.34,25747.0,73.12,73.2098,73.0801,73.1599,25747.0
2024-09-26 14:50:00,73.34,73.44,73.32,73.43,43925.0,73.1599,73.2597,73.14,73.2497,43925.0
2024-09-26 14:55:00,73.43,73.46,73.32,73.34,40978.0,73.2497,73.2796,73.14,73.1599,40978.0
2024-09-26 15:00:00,73.33,73.35,73.25,73.34,47663.0,73.15,73.1699,73.0702,73.1599,47663.0
2024-09-26 15:05:00,73.35,73.55,73.34,73.55,68626.0,73.1699,73.3694,73.1599,73.3694,68626.0
2024-09-26 15:10:00,73.55,73.84,73.55,73.76,81465.0,73.3694,73.6587,73.3694,73.5789,81465.0
2024-09-26 15:15:00,73.75,73.84,73.71,73.78,66392.0,73.5689,73.6587,73.529,73.5989,66392.0
2024-09-26 15:20:00,73.78,73.95,73.77,73.92,67443.0,73.5989,73.7684,73.5889,73.7385,67443.0
2024-09-26 15:25:00,73.92,73.96,73.66,73.79,131450.0,73.7385,73.7784,73.4791,73.6088,131450.0
2024-09-26 15:30:00,73.79,73.89,73.73,73.88,96485.0,73.6088,73.7086,73.549,73.6986,96485.0
2024-09-26 15:35:00,73.88,73.93,73.64,73.68,68981.0,73.6986,73.7485,73.4592,73.4991,68981.0
2024-09-26 15:40:00,73.68,73.77,73.67,73.72,59202.0,73.4991,73.5889,73.4891,73.539,59202.0
2024-09-26 15:45:00,73.72,73.81,73.64,73.71,104461.0,73.539,73.6288,73.4592,73.529,104461.0
2024-09-26 15:50:00,73.71,73.88,73.57,73.63,219479.0,73.529,73.6986,73.3894,73.4492,219479.0
2024-09-26 15:55:00,73.63,73.64,73.37,73.46,560699.0,73.4492,73.4592,73.1899,73.2796,560699.0
2024-09-27 09:30:00,73.24,73.35,72.36,72.4,367847.0,73.0602,73.1699,72.1823,72.2222,367847.0
2024-09-27 09:35:00,72.39,72.48,71.74,72.06,232157.0,72.2123,72.302,71.5639,71.8831,232157.0
2024-09-27 09:40:00,72.08,72.12,71.45,71.55,239315.0,71.903,71.9429,71.2746,71.3743,239315.0
2024-09-27 09:45:00,71.55,71.69,71.22,71.64,248190.0,71.3743,71.514,71.0451,71.4641,248190.0
2024-09-27 09:50:00,71.62,71.68,71.35,71.5,133884.0,71.4442,71.504,71.1748,71.3245,133884.0
2024-09-27 09:55:00,71.51,71.83,71.34,71.53,98579.0,71.3344,71.6536,71.1648,71.3544,98579.0
2024-09-27 10:00:00,71.57,72.01,71.47,71.73,199020.0,71.3943,71.8332,71.2945,71.5539,199020.0
2024-09-27 10:05:00,71.74,71.74,71.44,71.61,64095.0,71.5639,71.5639,71.2646,71.4342,64095.0
2024-09-27 10:10:00,71.59,71.68,71.17,71.27,105471.0,71.4142,71.504,70.9953,71.095,105471.0
2024-09-27 10:15:00,71.32,71.32,70.6,70.64,226258.0,71.1449,71.1449,70.4267,70.4666,226258.0
2024-09-27 10:20:00,70.63,71.02,70.62,70.79,112436.0,70.4566,70.8456,70.4466,70.6162,112436.0
2024-09-27 10:25:00,70.79,70.89,70.51,70.54,161223.0,70.6162,70.7159,70.3369,70.3668,161223.0
2024-09-27 10:30:00,70.56,70.64,70.29,70.42,164339.0,70.3868,70.4666,70.1174,70.2471,164339.0
2024-09-27 10:35:00,70.41,70.85,70.34,70.8,169535.0,70.2371,70.676,70.1673,70.6262,169535.0
2024-09-27 10:40:00,70.8,70.96,70.7,70.83,101552.0,70.6262,70.7858,70.5264,70.6561,101552.0
2024-09-27 10:45:00,70.83,70.83,70.53,70.6,98276.0,70.6561,70.6561,70.3568,70.4267,98276.0
2024-09-27 10:50:00,70.6,70.74,70.43,70.74,42352.0,70.4267,70.5663,70.2571,70.5663,42352.0
2024-09-27 10:55:00,70.72,70.72,70.44,70.57,51410.0,70.5464,70.5464,70.2671,70.3967,51410.0
2024-09-27 11:00:00,70.58,70.74,70.4,70.44,70363.0,70.4067,70.5663,70.2272,70.2671,70363.0
2024-09-27 11:05:00,70.45,70.5,70.26,70.31,122290.0,70.277,70.3269,70.0875,70.1374,122290.0
2024-09-27 11:10:00,70.32,70.35,70.14,70.3,185503.0,70.1473,70.1773,69.9678,70.1274,185503.0
2024-09-27 11:15:00,70.3,70.34,70.14,70.19,105971.0,70.1274,70.1673,69.9678,70.0177,105971.0
2024-09-27 11:20:00,70.19,70.38,70.13,70.16,129416.0,70.0177,70.2072,69.9578,69.9877,129416.0
2024-09-27 11:25:00,70.16,70.5,70.1,70.45,157541.0,69.9877,70.3269,69.9279,70.277,157541.0
2024-09-27 11:30:00,70.45,70.46,70.22,70.41,64396.0,70.277,70.287,70.0476,70.2371,64396.0
2024-09-27 11:35:00,70.42,70.48,70.21,70.35,60028.0,70.2471,70.307,70.0376,70.1773,60028.0
2024-09-27 11:40:00,70.32,70.47,70.09,70.37,78231.0,70.1473,70.297,69.9179,70.1972,78231.0
2024-09-27 11:45:00,70.38,70.39,70.15,70.19,57300.0,70.2072,70.2172,69.9778,70.0177,57300.0
2024-09-27 11:50:00,70.19,70.25,70.06,70.25,78477.0,70.0177,70.0775,69.888,70.0775,78477.0
2024-09-27 11:55:00,70.25,70.38,70.25,70.26,62096.0,70.0775,70.2072,70.0775,70.0875,62096.0
2024-09-27 12:00:00,70.25,70.47,70.22,70.47,51982.0,70.0775,70.297,70.0476,70.297,51982.0
2024-09-27 12:05:00,70.46,70.64,70.44,70.54,88926.0,70.287,70.4666,70.2671,70.3668,88926.0
2024-09-27 12:10:00,70.52,70.53,70.22,70.28,68763.0,70.3469,70.3568,70.0476,70.1074,68763.0
2024-09-27 12:15:00,70.29,70.44,70.26,70.35,48991.0,70.1174,70.2671,70.0875,70.1773,48991.0
2024-09-27 12:20:00,70.35,70.44,70.24,70.41,51808.0,70.1773,70.2671,70.0675,70.2371,51808.0
2024-09-27 12:25:00,70.41,70.66,70.4,70.59,42559.0,70.2371,70.4865,70.2272,70.4167,42559.0
2024-09-27 12:30:00,70.57,70.67,70.44,70.56,37230.0,70.3967,70.4965,70.2671,70.3868,37230.0
2024-09-27 12:35:00,70.56,70.65,70.47,70.49,37037.0,70.3868,70.4765,70.297,70.3169,37037.0
2024-09-27 12:40:00,70.48,70.51,70.39,70.5,55047.0,70.307,70.3369,70.2172,70.3269,55047.0
2024-09-27 12:45:00,70.48,70.48,70.36,70.45,38356.0,70.307,70.307,70.1872,70.277,38356.0
2024-09-27 12:50:00,70.44,70.56,70.36,70.54,37713.0,70.2671,70.3868,70.1872,70.3668,37713.0
2024-09-27 12:55:00,70.52,70.69,70.51,70.59,60560.0,70.3469,70.5164,70.3369,70.4167,60560.0
2024-09-27 13:00:00,70.59,70.73,70.59,70.71,38110.0,70.4167,70.5563,70.4167,70.5364,38110.0
2024-09-27 13:05:00,70.7,70.75,70.56,70.62,43094.0,70.5264,70.5763,70.3868,70.4466,43094.0
2024-09-27 13:10:00,70.62,70.84,70.58,70.78,82698.0,70.4466,70.6661,70.4067,70.6062,82698.0
2024-09-27 13:15:00,70.78,70.79,70.56,70.59,34081.0,70.6062,70.6162,70.3868,70.4167,34081.0
2024-09-27 13:20:00,70.58,70.62,70.51,70.62,33270.0,70.4067,70.4466,70.3369,70.4466,33270.0
2024-09-27 13:25:00,70.62,70.62,70.5,70.59,38627.0,70.4466,70.4466,70.3269,70.4167,38627.0
2024-09-27 13:30:00,70.58,70.59,70.43,70.53,34050.0,70.4067,70.4167,70.2571,70.3568,34050.0
2024-09-27 13:35:00,70.54,70.54,70.38,70.46,50262.0,70.3668,70.3668,70.2072,70.287,50262.0
2024-09-27 13:40:00,70.46,70.56,70.42,70.55,26342.0,70.287,70.3868,70.2471,70.3768,26342.0
2024-09-27 13:45:00,70.56,70.67,70.51,70.61,42744.0,70.3868,70.4965,70.3369,70.4366,42744.0
2024-09-27 13:50:00,70.6,70.85,70.59,70.85,49451.0,70.4267,70.676,70.4167,70.676,49451.0
2024-09-27 13:55:00,70.84,70.97,70.8,70.97,37301.0,70.6661,70.7958,70.6262,70.7958,37301.0
2024-09-27 14:00:00,70.97,71.06,70.88,70.92,62841.0,70.7958,70.8855,70.706,70.7459,62841.0
2024-09-27 14:05:00,70.92,70.97,70.85,70.88,64596.0,70.7459,70.7958,70.676,70.706,64596.0
2024-09-27 14:10:00,70.87,70.92,70.76,70.77,41924.0,70.696,70.7459,70.5863,70.5962,41924.0
2024-09-27 14:15:00,70.77,70.82,70.7,70.75,58473.0,70.5962,70.6461,70.5264,70.5763,58473.0
2024-09-27 14:20:00,70.77,70.8,70.73,70.75,39171.0,70.5962,70.6262,70.5563,70.5763,39171.0
2024-09-27 14:25:00,70.75,70.76,70.41,70.42,110771.0,70.5763,70.5863,70.2371,70.2471,110771.0
2024-09-27 14:30:00,70.43,70.61,70.36,70.5,70252.0,70.2571,70.4366,70.1872,70.3269,70252.0
2024-09-27 14:35:00,70.51,70.57,70.39,70.49,39280.0,70.3369,70.3967,70.2172,70.3169,39280.0
2024-09-27 14:40:00,70.5,70.69,70.47,70.66,33135.0,70.3269,70.5164,70.297,70.4865,33135.0
2024-09-27 14:45:00,70.67,70.8,70.67,70.73,24931.0,70.4965,70.6262,70.4965,70.5563,24931.0
2024-09-27 14:50:00,70.73,70.96,70.71,70.94,64920.0,70.5563,70.7858,70.5364,70.7658,64920.0
2024-09-27 14:55:00,70.93,71.16,70.92,71.11,65817.0,70.7559,70.9853,70.7459,70.9354,65817.0
2024-09-27 15:00:00,71.1,71.1,70.88,70.96,38705.0,70.9254,70.9254,70.706,70.7858,38705.0
2024-09-27 15:05:00,70.95,71.02,70.86,70.94,33586.0,70.7758,70.8456,70.686,70.7658,33586.0
2024-09-27 15:10:00,70.93,70.94,70.79,70.84,19271.0,70.7559,70.7658,70.6162,70.6661,19271.0
2024-09-27 15:15:00,70.84,71.02,70.84,70.89,54114.0,70.6661,70.8456,70.6661,70.7159,54114.0
2024-09-27 15:20:00,70.9,70.93,70.75,70.8,99822.0,70.7259,70.7559,70.5763,70.6262,99822.0
2024-09-27 15:25:00,70.8,70.88,70.72,70.87,79768.0,70.6262,70.706,70.5464,70.696,79768.0
2024-09-27 15:30:00,70.86,70.87,70.6,70.61,37963.0,70.686,70.696,70.4267,70.4366,37963.0
2024-09-27 15:35:00,70.6,70.76,70.57,70.72,50462.0,70.4267,70.5863,70.3967,70.5464,50462.0
2024-09-27 15:40:00,70.71,70.81,70.63,70.73,66815.0,70.5364,70.6361,70.4566,70.5563,66815.0
2024-09-27 15:45:00,70.73,70.74,70.65,70.72,62836.0,70.5563,70.5663,70.4765,70.5464,62836.0
2024-09-27 15:50:00,70.74,71.32,70.73,71.21,244460.0,70.5663,71.1449,70.5563,71.0352,244460.0
2024-09-27 15:55:00,71.2,71.27,70.9,70.98,859435.0,71.0252,71.095,70.7259,70.8057,859435.0
2024-09-30 09:30:00,70.53,71.71,70.24,71.51,349636.0,70.3568,71.5339,70.0675,71.3344,349636.0
2024-09-30 09:35:00,71.52,71.85,71.41,71.57,188593.0,71.3444,71.6736,71.2347,71.3943,188593.0
2024-09-30 09:40:00,71.52,71.59,70.86,71.13,120900.0,71.3444,71.4142,70.686,70.9554,120900.0
2024-09-30 09:45:00,71.18,71.25,70.94,71.21,47652.0,71.0052,71.0751,70.7658,71.0352,47652.0
2024-09-30 09:50:00,71.23,71.45,71.12,71.12,53281.0,71.0551,71.2746,70.9454,70.9454,53281.0
2024-09-30 09:55:00,71.12,71.23,70.97,71.11,65823.0,70.9454,71.0551,70.7958,70.9354,65823.0
2024-09-30 10:00:00,71.1,71.19,70.82,70.83,123029.0,70.9254,71.0152,70.6461,70.6561,123029.0
2024-09-30 10:05:00,70.81,71.07,70.78,71.02,54594.0,70.6361,70.8955,70.6062,70.8456,54594.0
2024-09-30 10:10:00,71.0,71.18,70.87,70.88,54103.0,70.8257,71.0052,70.696,70.706,54103.0
2024-09-30 10:15:00,70.89,70.94,70.65,70.78,45863.0,70.7159,70.7658,70.4765,70.6062,45863.0
2024-09-30 10:20:00,70.8,70.82,70.58,70.58,26355.0,70.6262,70.6461,70.4067,70.4067,26355.0
2024-09-30 10:25:00,70.57,70.79,70.43,70.79,46103.0,70.3967,70.6162,70.2571,70.6162,46103.0
2024-09-30 10:30:00,70.81,71.07,70.79,71.04,26165.0,70.6361,70.8955,70.6162,70.8656,26165.0
2024-09-30 10:35:00,71.05,71.16,70.84,71.1,74303.0,70.8756,70.9853,70.6661,70.9254,74303.0
2024-09-30 10:40:00,71.1,71.13,70.91,70.95,60001.0,70.9254,70.9554,70.7359,70.7758,60001.0
2024-09-30 10:45:00,70.96,71.1,70.89,71.06,34404.0,70.7858,70.9254,70.7159,70.8855,34404.0
2024-09-30 10:50:00,71.02,71.28,71.01,71.21,30877.0,70.8456,71.105,70.8357,71.0352,30877.0
2024-09-30 10:55:00,71.21,71.23,71.08,71.12,36329.0,71.0352,71.0551,70.9055,70.9454,36329.0
2024-09-30 11:00:00,71.11,71.3,70.95,71.3,66843.0,70.9354,71.1249,70.7758,71.1249,66843.0
2024-09-30 11:05:00,71.29,71.4,71.07,71.09,38812.0,71.115,71.2247,70.8955,70.9155,38812.0
2024-09-30 11:10:00,71.09,71.34,71.04,71.34,30758.0,70.9155,71.1648,70.8656,71.1648,30758.0
2024-09-30 11:15:00,71.35,71.48,71.34,71.43,22326.0,71.1748,71.3045,71.1648,71.2546,22326.0
2024-09-30 11:20:00,71.45,71.58,71.4,71.56,25511.0,71.2746,71.4043,71.2247,71.3843,25511.0
2024-09-30 11:25:00,71.55,71.6,71.46,71.54,42703.0,71.3743,71.4242,71.2845,71.3644,42703.0
2024-09-30 11:30:00,71.55,71.56,71.24,71.24,30034.0,71.3743,71.3843,71.0651,71.0651,30034.0
2024-09-30 11:35:00,71.25,71.31,71.11,71.2,38594.0,71.0751,71.1349,70.9354,71.0252,38594.0
2024-09-30 11:40:00,71.2,71.38,71.12,71.32,26805.0,71.0252,71.2047,70.9454,71.1449,26805.0
2024-09-30 11:45:00,71.3,71.51,71.29,71.48,22793.0,71.1249,71.3344,71.115,71.3045,22793.0
2024-09-30 11:50:00,71.48,71.49,71.29,71.29,24617.0,71.3045,71.3145,71.115,71.115,24617.0
2024-09-30 11:55:00,71.3,71.35,71.25,71.26,18826.0,71.1249,71.1748,71.0751,71.085,18826.0
2024-09-30 12:00:00,71.26,71.39,71.23,71.39,23951.0,71.085,71.2147,71.0551,71.2147,23951.0
2024-09-30 12:05:00,71.37,71.5,71.33,71.45,25079.0,71.1948,71.3245,71.1549,71.2746,25079.0
2024-09-30 12:10:00,71.45,71.51,71.32,71.48,24787.0,71.2746,71.3344,71.1449,71.3045,24787.0
2024-09-30 12:15:00,71.51,71.7,71.5,71.59,122896.0,71.3344,71.524,71.3245,71.4142,122896.0
2024-09-30 12:20:00,71.61,71.67,71.46,71.55,37294.0,71.4342,71.494,71.2845,71.3743,37294.0
2024-09-30 12:25:00,71.54,71.66,71.53,71.62,20985.0,71.3644,71.4841,71.3544,71.4442,20985.0
2024-09-30 12:30:00,71.62,71.67,71.57,71.58,30009.0,71.4442,71.494,71.3943,71.4043,30009.0
2024-09-30 12:35:00,71.58,71.65,71.54,71.56,25287.0,71.4043,71.4741,71.3644,71.3843,25287.0
2024-09-30 12:40:00,71.56,71.58,71.49,71.5,30085.0,71.3843,71.4043,71.3145,71.3245,30085.0
2024-09-30 12:45:00,71.51,71.53,71.43,71.48,47774.0,71.3344,71.3544,71.2546,71.3045,47774.0
2024-09-30 12:50:00,71.48,71.6,71.45,71.48,16011.0,71.3045,71.4242,71.2746,71.3045,16011.0
2024-09-30 12:55:00,71.47,71.49,71.35,71.36,16729.0,71.2945,71.3145,71.1748,71.1848,16729.0
2024-09-30 13:00:00,71.36,71.42,71.28,71.31,27235.0,71.1848,71.2446,71.105,71.1349,27235.0
2024-09-30 13:05:00,71.31,71.4,71.21,71.24,29283.0,71.1349,71.2247,71.0352,71.0651,29283.0
2024-09-30 13:10:00,71.25,71.31,71.17,71.22,40115.0,71.0751,71.1349,70.9953,71.0451,40115.0
2024-09-30 13:15:00,71.22,71.33,71.17,71.26,36916.0,71.0451,71.1549,70.9953,71.085,36916.0
2024-09-30 13:20:00,71.26,71.45,71.22,71.44,38706.0,71.085,71.2746,71.0451,71.2646,38706.0
2024-09-30 13:25:00,71.44,71.54,71.38,71.43,23288.0,71.2646,71.3644,71.2047,71.2546,23288.0
2024-09-30 13:30:00,71.42,71.49,71.37,71.42,30472.0,71.2446,71.3145,71.1948,71.2446,30472.0
2024-09-30 13:35:00,71.42,71.42,71.31,71.34,30288.0,71.2446,71.2446,71.1349,71.1648,30288.0
2024-09-30 13:40:00,71.33,71.36,71.27,71.3,30693.0,71.1549,71.1848,71.095,71.1249,30693.0
2024-09-30 13:45:00,71.29,71.41,71.26,71.39,24733.0,71.115,71.2347,71.085,71.2147,24733.0
2024-09-30 13:50:00,71.39,71.49,71.36,71.47,35898.0,71.2147,71.3145,71.1848,71.2945,35898.0
2024-09-30 13:55:00,71.48,71.62,71.43,71.56,62675.0,71.3045,71.4442,71.2546,71.3843,62675.0
2024-09-30 14:00:00,71.56,71.67,71.52,71.66,28935.0,71.3843,71.494,71.3444,71.4841,28935.0
2024-09-30 14:05:00,71.66,71.66,71.44,71.54,23272.0,71.4841,71.4841,71.2646,71.3644,23272.0
2024-09-30 14:10:00,71.53,71.53,71.29,71.32,40818.0,71.3544,71.3544,71.115,71.1449,40818.0
2024-09-30 14:15:00,71.3,71.31,71.04,71.04,50475.0,71.1249,71.1349,70.8656,70.8656,50475.0
2024-09-30 14:20:00,71.02,71.07,70.82,70.91,52993.0,70.8456,70.8955,70.6461,70.7359,52993.0
2024-09-30 14:25:00,70.92,71.07,70.81,71.02,47282.0,70.7459,70.8955,70.6361,70.8456,47282.0
2024-09-30 14:30:00,71.02,71.02,70.85,70.94,37538.0,70.8456,70.8456,70.676,70.7658,37538.0
2024-09-30 14:35:00,70.93,71.22,70.93,71.17,43472.0,70.7559,71.0451,70.7559,70.9953,43472.0
2024-09-30 14:40:00,71.19,71.27,71.09,71.13,47389.0,71.0152,71.095,70.9155,70.9554,47389.0
2024-09-30 14:45:00,71.15,71.25,71.15,71.2,35897.0,70.9753,71.0751,70.9753,71.0252,35897.0
2024-09-30 14:50:00,71.2,71.3,71.13,71.27,36937.0,71.0252,71.1249,70.9554,71.095,36937.0
2024-09-30 14:55:00,71.28,71.33,71.18,71.24,22667.0,71.105,71.1549,71.0052,71.0651,22667.0
2024-09-30 15:00:00,71.24,71.34,71.06,71.31,33009.0,71.0651,71.1648,70.8855,71.1349,33009.0
2024-09-30 15:05:00,71.33,71.35,71.2,71.29,23225.0,71.1549,71.1748,71.0252,71.115,23225.0
2024-09-30 15:10:00,71.28,71.31,71.11,71.22,29017.0,71.105,71.1349,70.9354,71.0451,29017.0
2024-09-30 15:15:00,71.22,71.34,71.15,71.34,26743.0,71.0451,71.1648,70.9753,71.1648,26743.0
2024-09-30 15:20:00,71.33,71.33,71.17,71.21,33527.0,71.1549,71.1549,70.9953,71.0352,33527.0
2024-09-30 15:25:00,71.22,71.28,71.18,71.26,41517.0,71.0451,71.105,71.0052,71.085,41517.0
2024-09-30 15:30:00,71.26,71.28,71.13,71.14,37875.0,71.085,71.105,70.9554,70.9653,37875.0
2024-09-30 15:35:00,71.13,71.26,71.08,71.25,40896.0,70.9554,71.085,70.9055,71.0751,40896.0
2024-09-30 15:40:00,71.25,71.27,71.14,71.17,52715.0,71.0751,71.095,70.9653,70.9953,52715.0
2024-09-30 15:45:00,71.18,71.43,71.17,71.38,98207.0,71.0052,71.2546,70.9953,71.2047,98207.0
2024-09-30 15:50:00,71.38,71.9,71.38,71.89,272449.0,71.2047,71.7235,71.2047,71.7135,272449.0
2024-09-30 15:55:00,71.9,72.19,71.86,72.13,839711.0,71.7235,72.0128,71.6836,71.9529,839711.0
2024-10-01 09:30:00,72.03,72.78,72.02,72.66,288194.0,71.8531,72.6013,71.8432,72.4816,288194.0
2024-10-01 09:35:00,72.63,72.63,72.12,72.22,120947.0,72.4517,72.4517,71.9429,72.0427,120947.0
2024-10-01 09:40:00,72.18,72.34,71.94,72.12,111432.0,72.0028,72.1624,71.7634,71.9429,111432.0
2024-10-01 09:45:00,72.1,72.12,71.43,71.51,125112.0,71.923,71.9429,71.2546,71.3344,125112.0
2024-10-01 09:50:00,71.5,71.54,71.09,71.32,236131.0,71.3245,71.3644,70.9155,71.1449,236131.0
2024-10-01 09:55:00,71.29,71.98,71.25,71.86,228319.0,71.115,71.8033,71.0751,71.6836,228319.0
2024-10-01 10:00:00,71.84,72.25,71.6,72.23,149397.0,71.6636,72.0726,71.4242,72.0527,149397.0
2024-10-01 10:05:00,72.23,72.3,71.22,71.22,99529.0,72.0527,72.1225,71.0451,71.0451,99529.0
2024-10-01 10:10:00,71.25,71.34,70.79,70.82,111797.0,71.0751,71.1648,70.6162,70.6461,111797.0
2024-10-01 10:15:00,70.82,70.88,70.64,70.85,70935.0,70.6461,70.706,70.4666,70.676,70935.0
2024-10-01 10:20:00,70.85,71.36,70.8,71.12,96637.0,70.676,71.1848,70.6262,70.9454,96637.0
2024-10-01 10:25:00,71.14,71.21,70.8,71.01,76291.0,70.9653,71.0352,70.6262,70.8357,76291.0
2024-10-01 10:30:00,70.99,71.0,70.64,70.85,137108.0,70.8157,70.8257,70.4666,70.676,137108.0
2024-10-01 10:35:00,70.81,71.07,70.6,71.03,106725.0,70.6361,70.8955,70.4267,70.8556,106725.0
2024-10-01 10:40:00,71.03,71.27,70.98,71.03,113022.0,70.8556,71.095,70.8057,70.8556,113022.0
2024-10-01 10:45:00,71.04,71.14,70.84,71.07,78011.0,70.8656,70.9653,70.6661,70.8955,78011.0
2024-10-01 10:50:00,71.08,71.13,70.92,71.08,59761.0,70.9055,70.9554,70.7459,70.9055,59761.0
2024-10-01 10:55:00,71.06,71.18,70.89,70.95,62407.0,70.8855,71.0052,70.7159,70.7758,62407.0
2024-10-01 11:00:00,70.93,70.94,70.48,70.48,47300.0,70.7559,70.7658,70.307,70.307,47300.0
2024-10-01 11:05:00,70.49,70.51,70.08,70.1,144829.0,70.3169,70.3369,69.9079,69.9279,144829.0
2024-10-01 11:10:00,70.13,70.26,70.08,70.18,41356.0,69.9578,70.0875,69.9079,70.0077,41356.0
2024-10-01 11:15:00,70.19,70.22,70.01,70.16,66823.0,70.0177,70.0476,69.8381,69.9877,66823.0
2024-10-01 11:20:00,70.17,70.23,70.04,70.04,48638.0,69.9977,70.0576,69.868,69.868,48638.0
2024-10-01 11:25:00,70.04,70.47,70.04,70.46,50078.0,69.868,70.297,69.868,70.287,50078.0
2024-10-01 11:30:00,70.45,70.55,70.33,70.5,52198.0,70.277,70.3768,70.1573,70.3269,52198.0
2024-10-01 11:35:00,70.48,70.56,70.37,70.45,33206.0,70.307,70.3868,70.1972,70.277,33206.0
2024-10-01 11:40:00,70.44,70.73,70.44,70.7,44190.0,70.2671,70.5563,70.2671,70.5264,44190.0
2024-10-01 11:45:00,70.67,70.7,70.42,70.61,44568.0,70.4965,70.5264,70.2471,70.4366,44568.0
2024-10-01 11:50:00,70.59,70.65,70.52,70.57,37166.0,70.4167,70.4765,70.3469,70.3967,37166.0
2024-10-01 11:55:00,70.58,70.62,70.33,70.35,40868.0,70.4067,70.4466,70.1573,70.1773,40868.0
2024-10-01 12:00:00,70.35,70.73,70.32,70.7,47081.0,70.1773,70.5563,70.1473,70.5264,47081.0
2024-10-01 12:05:00,70.7,70.82,70.69,70.77,55873.0,70.5264,70.6461,70.5164,70.5962,55873.0
2024-10-01 12:10:00,70.77,70.97,70.64,70.67,54625.0,70.5962,70.7958,70.4666,70.4965,54625.0
2024-10-01 12:15:00,70.7,70.85,70.69,70.79,32611.0,70.5264,70.676,70.5164,70.6162,32611.0
2024-10-01 12:20:00,70.8,70.95,70.71,70.75,93783.0,70.6262,70.7758,70.5364,70.5763,93783.0
2024-10-01 12:25:00,70.76,70.85,70.69,70.77,59525.0,70.5863,70.676,70.5164,70.5962,59525.0
2024-10-01 12:30:00,70.77,70.78,70.43,70.65,93193.0,70.5962,70.6062,70.2571,70.4765,93193.0
2024-10-01 12:35:00,70.64,70.66,70.3,70.34,40594.0,70.4666,70.4865,70.1274,70.1673,40594.0
2024-10-01 12:40:00,70.36,70.46,70.22,70.24,81792.0,70.1872,70.287,70.0476,70.0675,81792.0
2024-10-01 12:45:00,70.27,70.29,70.17,70.22,123000.0,70.0975,70.1174,69.9977,70.0476,123000.0
2024-10-01 12:50:00,70.2,70.72,70.2,70.58,72877.0,70.0276,70.5464,70.0276,70.4067,72877.0
2024-10-01 12:55:00,70.57,70.6,70.37,70.45,50515.0,70.3967,70.4267,70.1972,70.277,50515.0
2024-10-01 13:00:00,70.44,70.45,70.25,70.31,45551.0,70.2671,70.277,70.0775,70.1374,45551.0
2024-10-01 13:05:00,70.33,70.33,70.15,70.2,86628.0,70.1573,70.1573,69.9778,70.0276,86628.0
2024-10-01 13:10:00,70.2,70.23,70.0,70.02,81330.0,70.0276,70.0576,69.8281,69.8481,81330.0
2024-10-01 13:15:00,70.03,70.07,69.99,70.05,60087.0,69.8581,69.898,69.8182,69.878,60087.0
2024-10-01 13:20:00,70.04,70.14,70.0,70.13,126470.0,69.868,69.9678,69.8281,69.9578,126470.0
2024-10-01 13:25:00,70.13,70.21,70.04,70.04,36847.0,69.9578,70.0376,69.868,69.868,36847.0
2024-10-01 13:30:00,70.04,70.57,70.01,70.56,123510.0,69.868,70.3967,69.8381,70.3868,123510.0
2024-10-01 13:35:00,70.55,70.55,70.12,70.18,67502.0,70.3768,70.3768,69.9478,70.0077,67502.0
2024-10-01 13:40:00,70.17,70.55,70.17,70.54,41129.0,69.9977,70.3768,69.9977,70.3668,41129.0
2024-10-01 13:45:00,70.55,70.67,70.51,70.52,41955.0,70.3768,70.4965,70.3369,70.3469,41955.0
2024-10-01 13:50:00,70.51,70.64,70.47,70.64,22981.0,70.3369,70.4666,70.297,70.4666,22981.0
2024-10-01 13:55:00,70.63,70.9,70.63,70.85,28988.0,70.4566,70.7259,70.4566,70.676,28988.0
2024-10-01 14:00:00,70.85,70.95,70.81,70.92,41460.0,70.676,70.7758,70.6361,70.7459,41460.0
2024-10-01 14:05:00,70.95,71.01,70.85,70.94,31268.0,70.7758,70.8357,70.676,70.7658,31268.0
2024-10-01 14:10:00,70.93,71.04,70.85,70.91,38721.0,70.7559,70.8656,70.676,70.7359,38721.0
2024-10-01 14:15:00,70.92,71.03,70.89,70.95,68824.0,70.7459,70.8556,70.7159,70.7758,68824.0
2024-10-01 14:20:00,70.96,71.06,70.93,71.0,28605.0,70.7858,70.8855,70.7559,70.8257,28605.0
2024-10-01 14:25:00,71.01,71.1,70.99,71.1,32529.0,70.8357,70.9254,70.8157,70.9254,32529.0
2024-10-01 14:30:00,71.09,71.28,71.06,71.21,45087.0,70.9155,71.105,70.8855,71.0352,45087.0
2024-10-01 14:35:00,71.21,71.28,71.07,71.22,48227.0,71.0352,71.105,70.8955,71.0451,48227.0
2024-10-01 14:40:00,71.23,71.24,71.07,71.16,37209.0,71.0551,71.0651,70.8955,70.9853,37209.0
2024-10-01 14:45:00,71.18,71.2,71.08,71.08,64322.0,71.0052,71.0252,70.9055,70.9055,64322.0
2024-10-01 14:50:00,71.09,71.18,70.87,70.96,32685.0,70.9155,71.0052,70.696,70.7858,32685.0
2024-10-01 14:55:00,70.95,71.17,70.95,71.06,27967.0,70.7758,70.9953,70.7758,70.8855,27967.0
2024-10-01 15:00:00,71.06,71.27,71.06,71.22,32779.0,70.8855,71.095,70.8855,71.0451,32779.0
2024-10-01 15:05:00,71.22,71.24,71.07,71.16,37613.0,71.0451,71.0651,70.8955,70.9853,37613.0
2024-10-01 15:10:00,71.16,71.17,71.04,71.07,42156.0,70.9853,70.9953,70.8656,70.8955,42156.0
2024-10-01 15:15:00,71.06,71.07,70.91,70.96,37969.0,70.8855,70.8955,70.7359,70.7858,37969.0
2024-10-01 15:20:00,70.96,71.02,70.9,70.91,51746.0,70.7858,70.8456,70.7259,70.7359,51746.0
2024-10-01 15:25:00,70.92,71.01,70.84,70.91,72526.0,70.7459,70.8357,70.6661,70.7359,72526.0
2024-10-01 15:30:00,70.91,70.91,70.52,70.52,87809.0,70.7359,70.7359,70.3469,70.3469,87809.0
2024-10-01 15:35:00,70.53,70.57,70.26,70.36,51156.0,70.3568,70.3967,70.0875,70.1872,51156.0
2024-10-01 15:40:00,70.37,70.5,70.36,70.39,70369.0,70.1972,70.3269,70.1872,70.2172,70369.0
2024-10-01 15:45:00,70.39,70.4,70.17,70.18,93700.0,70.2172,70.2272,69.9977,70.0077,93700.0
2024-10-01 15:50:00,70.19,70.53,70.19,70.27,191373.0,70.0177,70.3568,70.0177,70.0975,191373.0
2024-10-01 15:55:00,70.25,70.62,70.18,70.31,1005863.0,70.0775,70.4466,70.0077,70.1374,1005863.0
2024-10-02 09:30:00,70.5,70.85,70.13,70.74,136818.0,70.3269,70.676,69.9578,70.5663,136818.0
2024-10-02 09:35:00,70.73,70.92,70.44,70.58,134370.0,70.5563,70.7459,70.2671,70.4067,134370.0
2024-10-02 09:40:00,70.59,70.63,70.03,70.11,192298.0,70.4167,70.4566,69.8581,69.9379,192298.0
2024-10-02 09:45:00,70.09,70.64,70.02,70.56,130285.0,69.9179,70.4666,69.8481,70.3868,130285.0
2024-10-02 09:50:00,70.57,70.69,70.19,70.39,125372.0,70.3967,70.5164,70.0177,70.2172,125372.0
2024-10-02 09:55:00,70.39,70.65,70.35,70.54,79412.0,70.2172,70.4765,70.1773,70.3668,79412.0
2024-10-02 10:00:00,70.56,71.12,70.53,71.12,269127.0,70.3868,70.9454,70.3568,70.9454,269127.0
2024-10-02 10:05:00,71.13,71.53,71.06,71.33,122856.0,70.9554,71.3544,70.8855,71.1549,122856.0
2024-10-02 10:10:00,71.32,71.69,71.32,71.48,72634.0,71.1449,71.514,71.1449,71.3045,72634.0
2024-10-02 10:15:00,71.45,72.07,71.45,72.07,98696.0,71.2746,71.8931,71.2746,71.8931,98696.0
2024-10-02 10:20:00,72.08,72.18,71.91,72.07,200252.0,71.903,72.0028,71.7334,71.8931,200252.0
2024-10-02 10:25:00,72.06,72.41,72.04,72.27,128716.0,71.8831,72.2322,71.8631,72.0926,128716.0
2024-10-02 10:30:00,72.27,72.37,72.11,72.14,131011.0,72.0926,72.1923,71.933,71.9629,131011.0
2024-10-02 10:35:00,72.12,72.26,72.03,72.09,223248.0,71.9429,72.0826,71.8531,71.913,223248.0
2024-10-02 10:40:00,72.09,72.36,72.08,72.24,99454.0,71.913,72.1823,71.903,72.0626,99454.0
2024-10-02 10:45:00,72.2,72.51,72.18,72.51,76508.0,72.0227,72.332,72.0028,72.332,76508.0
2024-10-02 10:50:00,72.51,72.58,72.26,72.33,119699.0,72.332,72.4018,72.0826,72.1524,119699.0
2024-10-02 10:55:00,72.32,72.39,72.16,72.17,78907.0,72.1424,72.2123,71.9828,71.9928,78907.0
2024-10-02 11:00:00,72.17,72.65,72.13,72.64,85094.0,71.9928,72.4716,71.9529,72.4617,85094.0
2024-10-02 11:05:00,72.63,72.69,72.38,72.5,80298.0,72.4517,72.5115,72.2023,72.322,80298.0
2024-10-02 11:10:00,72.5,72.69,72.43,72.66,125329.0,72.322,72.5115,72.2522,72.4816,125329.0
2024-10-02 11:15:00,72.67,72.86,72.6,72.82,87741.0,72.4916,72.6811,72.4218,72.6412,87741.0
2024-10-02 11:20:00,72.81,72.87,72.56,72.59,67655.0,72.6312,72.6911,72.3818,72.4118,67655.0
2024-10-02 11:25:00,72.58,72.6,72.34,72.56,119740.0,72.4018,72.4218,72.1624,72.3818,119740.0
2024-10-02 11:30:00,72.57,72.69,72.55,72.69,97577.0,72.3918,72.5115,72.3719,72.5115,97577.0
2024-10-02 11:35:00,72.68,72.69,72.5,72.63,78127.0,72.5016,72.5115,72.322,72.4517,78127.0
2024-10-02 11:40:00,72.63,72.66,72.53,72.66,43424.0,72.4517,72.4816,72.3519,72.4816,43424.0
2024-10-02 11:45:00,72.66,72.7,72.51,72.59,93067.0,72.4816,72.5215,72.332,72.4118,93067.0
2024-10-02 11:50:00,72.6,72.73,72.5,72.7,213584.0,72.4218,72.5514,72.322,72.5215,213584.0
2024-10-02 11:55:00,72.71,72.83,72.63,72.8,54193.0,72.5315,72.6512,72.4517,72.6213,54193.0
2024-10-02 12:00:00,72.79,72.85,72.72,72.81,49274.0,72.6113,72.6711,72.5415,72.6312,49274.0
2024-10-02 12:05:00,72.81,72.82,72.74,72.77,85011.0,72.6312,72.6412,72.5614,72.5913,85011.0
2024-10-02 12:10:00,72.76,72.89,72.76,72.86,59961.0,72.5814,72.711,72.5814,72.6811,59961.0
2024-10-02 12:15:00,72.85,72.98,72.76,72.77,58602.0,72.6711,72.8008,72.5814,72.5913,58602.0
2024-10-02 12:20:00,72.77,72.93,72.67,72.91,83634.0,72.5913,72.7509,72.4916,72.731,83634.0
2024-10-02 12:25:00,72.91,72.98,72.86,72.94,92925.0,72.731,72.8008,72.6811,72.7609,92925.0
2024-10-02 12:30:00,72.92,72.92,72.77,72.86,66232.0,72.741,72.741,72.5913,72.6811,66232.0
2024-10-02 12:35:00,72.86,72.94,72.82,72.86,35394.0,72.6811,72.7609,72.6412,72.6811,35394.0
2024-10-02 12:40:00,72.88,72.89,72.76,72.77,33106.0,72.7011,72.711,72.5814,72.5913,33106.0
2024-10-02 12:45:00,72.77,72.78,72.55,72.63,88104.0,72.5913,72.6013,72.3719,72.4517,88104.0
2024-10-02 12:50:00,72.63,72.72,72.58,72.69,32482.0,72.4517,72.5415,72.4018,72.5115,32482.0
2024-10-02 12:55:00,72.69,72.7,72.25,72.26,66943.0,72.5115,72.5215,72.0726,72.0826,66943.0
2024-10-02 13:00:00,72.26,72.41,72.23,72.32,92528.0,72.0826,72.2322,72.0527,72.1424,92528.0
2024-10-02 13:05:00,72.31,72.36,72.14,72.15,55019.0,72.1325,72.1823,71.9629,71.9729,55019.0
2024-10-02 13:10:00,72.14,72.31,72.04,72.26,77595.0,71.9629,72.1325,71.8631,72.0826,77595.0
2024-10-02 13:15:00,72.26,72.27,72.17,72.25,28376.0,72.0826,72.0926,71.9928,72.0726,28376.0
2024-10-02 13:20:00,72.26,72.3,72.07,72.1,44404.0,72.0826,72.1225,71.8931,71.923,44404.0
2024-10-02 13:25:00,72.08,72.21,72.05,72.17,79396.0,71.903,72.0327,71.8731,71.9928,79396.0
2024-10-02 13:30:00,72.17,72.19,72.03,72.06,61287.0,71.9928,72.0128,71.8531,71.8831,61287.0
2024-10-02 13:35:00,72.03,72.38,71.96,72.32,138463.0,71.8531,72.2023,71.7833,72.1424,138463.0
2024-10-02 13:40:00,72.33,72.42,72.29,72.33,58732.0,72.1524,72.2422,72.1125,72.1524,58732.0
2024-10-02 13:45:00,72.33,72.4,72.31,72.36,65047.0,72.1524,72.2222,72.1325,72.1823,65047.0
2024-10-02 13:50:00,72.35,72.55,72.35,72.5,138349.0,72.1724,72.3719,72.1724,72.322,138349.0
2024-10-02 13:55:00,72.51,72.78,72.51,72.74,51194.0,72.332,72.6013,72.332,72.5614,51194.0
2024-10-02 14:00:00,72.73,72.84,72.69,72.8,166859.0,72.5514,72.6612,72.5115,72.6213,166859.0
2024-10-02 14:05:00,72.79,72.8,72.56,72.7,88329.0,72.6113,72.6213,72.3818,72.5215,88329.0
2024-10-02 14:10:00,72.69,72.73,72.63,72.65,30943.0,72.5115,72.5514,72.4517,72.4716,30943.0
2024-10-02 14:15:00,72.67,72.67,72.57,72.61,49217.0,72.4916,72.4916,72.3918,72.4317,49217.0
2024-10-02 14:20:00,72.61,72.66,72.48,72.5,30550.0,72.4317,72.4816,72.302,72.322,30550.0
2024-10-02 14:25:00,72.5,72.5,72.15,72.27,60176.0,72.322,72.322,71.9729,72.0926,60176.0
2024-10-02 14:30:00,72.26,72.27,72.13,72.16,50288.0,72.0826,72.0926,71.9529,71.9828,50288.0
2024-10-02 14:35:00,72.15,72.17,72.04,72.09,52127.0,71.9729,71.9928,71.8631,71.913,52127.0
2024-10-02 14:40:00,72.08,72.25,72.08,72.23,119265.0,71.903,72.0726,71.903,72.0527,119265.0
2024-10-02 14:45:00,72.23,72.23,72.13,72.18,31268.0,72.0527,72.0527,71.9529,72.0028,31268.0
2024-10-02 14:50:00,72.18,72.2,72.13,72.2,27444.0,72.0028,72.0227,71.9529,72.0227,27444.0
2024-10-02 14:55:00,72.19,72.28,72.14,72.27,26676.0,72.0128,72.1025,71.9629,72.0926,26676.0
2024-10-02 15:00:00,72.27,72.27,72.14,72.2,26860.0,72.0926,72.0926,71.9629,72.0227,26860.0
2024-10-02 15:05:00,72.2,72.52,72.18,72.51,80691.0,72.0227,72.3419,72.0028,72.332,80691.0
2024-10-02 15:10:00,72.52,72.56,72.41,72.48,60216.0,72.3419,72.3818,72.2322,72.302,60216.0
2024-10-02 15:15:00,72.48,72.58,72.44,72.53,53241.0,72.302,72.4018,72.2621,72.3519,53241.0
2024-10-02 15:20:00,72.52,72.61,72.47,72.56,50393.0,72.3419,72.4317,72.2921,72.3818,50393.0
2024-10-02 15:25:00,72.56,72.57,72.46,72.53,53993.0,72.3818,72.3918,72.2821,72.3519,53993.0
2024-10-02 15:30:00,72.53,72.53,72.26,72.45,93410.0,72.3519,72.3519,72.0826,72.2721,93410.0
2024-10-02 15:35:00,72.45,72.54,72.36,72.43,60845.0,72.2721,72.3619,72.1823,72.2522,60845.0
2024-10-02 15:40:00,72.42,72.6,72.36,72.58,64279.0,72.2422,72.4218,72.1823,72.4018,64279.0
2024-10-02 15:45:00,72.58,72.66,72.52,72.66,98694.0,72.4018,72.4816,72.3419,72.4816,98694.0
2024-10-02 15:50:00,72.65,72.65,72.16,72.19,246100.0,72.4716,72.4716,71.9828,72.0128,246100.0
2024-10-02 15:55:00,72.18,72.22,71.9,72.04,696573.0,72.0028,72.0427,71.7235,71.8631,696573.0
2024-10-03 09:30:00,71.03,71.65,70.86,71.65,174065.0,70.8556,71.4741,70.686,71.4741,174065.0
2024-10-03 09:35:00,71.63,72.13,71.59,72.09,119240.0,71.4541,71.9529,71.4142,71.913,119240.0
2024-10-03 09:40:00,72.11,72.73,71.88,72.73,174848.0,71.933,72.5514,71.7035,72.5514,174848.0
2024-10-03 09:45:00,72.72,72.78,72.27,72.52,135478.0,72.5415,72.6013,72.0926,72.3419,135478.0
2024-10-03 09:50:00,72.52,72.77,72.39,72.73,126882.0,72.3419,72.5913,72.2123,72.5514,126882.0
2024-10-03 09:55:00,72.72,73.27,72.56,72.99,298351.0,72.5415,73.0901,72.3818,72.8108,298351.0
2024-10-03 10:00:00,73.01,73.58,72.9,73.55,140483.0,72.8307,73.3993,72.721,73.3694,140483.0
2024-10-03 10:05:00,73.56,73.84,73.53,73.7,103479.0,73.3794,73.6587,73.3495,73.519,103479.0
2024-10-03 10:10:00,73.71,73.71,72.64,72.83,101610.0,73.529,73.529,72.4617,72.6512,101610.0
2024-10-03 10:15:00,72.85,73.16,72.83,72.94,91565.0,72.6711,72.9804,72.6512,72.7609,91565.0
2024-10-03 10:20:00,72.93,72.95,72.36,72.42,68715.0,72.7509,72.7709,72.1823,72.2422,68715.0
2024-10-03 10:25:00,72.41,72.5,72.21,72.25,81224.0,72.2322,72.322,72.0327,72.0726,81224.0
2024-10-03 10:30:00,72.25,72.81,72.03,72.58,73617.0,72.0726,72.6312,71.8531,72.4018,73617.0
2024-10-03 10:35:00,72.56,72.69,72.27,72.38,43089.0,72.3818,72.5115,72.0926,72.2023,43089.0
2024-10-03 10:40:00,72.39,72.42,71.99,72.29,111988.0,72.2123,72.2422,71.8132,72.1125,111988.0
2024-10-03 10:45:00,72.29,72.66,72.17,72.46,38267.0,72.1125,72.4816,71.9928,72.2821,38267.0
2024-10-03 10:50:00,72.47,72.68,72.47,72.59,50194.0,72.2921,72.5016,72.2921,72.4118,50194.0
2024-10-03 10:55:00,72.6,72.6,72.12,72.19,35453.0,72.4218,72.4218,71.9429,72.0128,35453.0
2024-10-03 11:00:00,72.18,72.26,72.02,72.09,69055.0,72.0028,72.0826,71.8432,71.913,69055.0
2024-10-03 11:05:00,72.06,72.38,72.04,72.21,31323.0,71.8831,72.2023,71.8631,72.0327,31323.0
2024-10-03 11:10:00,72.22,72.25,72.0,72.14,40393.0,72.0427,72.0726,71.8232,71.9629,40393.0
2024-10-03 11:15:00,72.13,72.23,72.08,72.17,26679.0,71.9529,72.0527,71.903,71.9928,26679.0
2024-10-03 11:20:00,72.15,72.53,72.12,72.39,39536.0,71.9729,72.3519,71.9429,72.2123,39536.0
2024-10-03 11:25:00,72.38,72.39,72.15,72.32,28602.0,72.2023,72.2123,71.9729,72.1424,28602.0
2024-10-03 11:30:00,72.33,72.6,72.32,72.5,32319.0,72.1524,72.4218,72.1424,72.322,32319.0
2024-10-03 11:35:00,72.49,72.54,72.44,72.49,22813.0,72.312,72.3619,72.2621,72.312,22813.0
2024-10-03 11:40:00,72.5,72.63,72.36,72.47,32023.0,72.322,72.4517,72.1823,72.2921,32023.0
2024-10-03 11:45:00,72.48,72.51,72.37,72.37,26270.0,72.302,72.332,72.1923,72.1923,26270.0
2024-10-03 11:50:00,72.39,72.55,72.39,72.48,21978.0,72.2123,72.3719,72.2123,72.302,21978.0
2024-10-03 11:55:00,72.5,72.54,72.36,72.43,26496.0,72.322,72.3619,72.1823,72.2522,26496.0
2024-10-03 12:00:00,72.46,72.48,72.34,72.34,15185.0,72.2821,72.302,72.1624,72.1624,15185.0
2024-10-03 12:05:00,72.33,72.45,72.25,72.41,22844.0,72.1524,72.2721,72.0726,72.2322,22844.0
2024-10-03 12:10:00,72.42,72.52,72.4,72.49,18742.0,72.2422,72.3419,72.2222,72.312,18742.0
2024-10-03 12:15:00,72.48,72.53,72.35,72.44,18382.0,72.302,72.3519,72.1724,72.2621,18382.0
2024-10-03 12:20:00,72.44,72.55,72.39,72.51,18810.0,72.2621,72.3719,72.2123,72.332,18810.0
2024-10-03 12:25:00,72.51,72.58,72.42,72.43,20780.0,72.332,72.4018,72.2422,72.2522,20780.0
2024-10-03 12:30:00,72.44,72.44,72.22,72.32,20364.0,72.2621,72.2621,72.0427,72.1424,20364.0
2024-10-03 12:35:00,72.33,72.38,72.27,72.28,11982.0,72.1524,72.2023,72.0926,72.1025,11982.0
2024-10-03 12:40:00,72.28,72.29,71.92,72.02,38665.0,72.1025,72.1125,71.7434,71.8432,38665.0
2024-10-03 12:45:00,72.01,72.05,71.62,71.64,51826.0,71.8332,71.8731,71.4442,71.4641,51826.0
2024-10-03 12:50:00,71.63,71.71,71.46,71.56,53648.0,71.4541,71.5339,71.2845,71.3843,53648.0
2024-10-03 12:55:00,71.58,71.86,71.54,71.69,28120.0,71.4043,71.6836,71.3644,71.514,28120.0
2024-10-03 13:00:00,71.67,71.67,71.43,71.57,36805.0,71.494,71.494,71.2546,71.3943,36805.0
2024-10-03 13:05:00,71.54,71.78,71.48,71.73,26982.0,71.3644,71.6038,71.3045,71.5539,26982.0
2024-10-03 13:10:00,71.73,71.86,71.68,71.71,22044.0,71.5539,71.6836,71.504,71.5339,22044.0
2024-10-03 13:15:00,71.71,71.74,71.65,71.71,22309.0,71.5339,71.5639,71.4741,71.5339,22309.0
2024-10-03 13:20:00,71.73,72.16,71.72,72.05,72092.0,71.5539,71.9828,71.5439,71.8731,72092.0
2024-10-03 13:25:00,72.07,72.21,71.86,71.86,119910.0,71.8931,72.0327,71.6836,71.6836,119910.0
2024-10-03 13:30:00,71.85,72.05,71.85,72.01,51770.0,71.6736,71.8731,71.6736,71.8332,51770.0
2024-10-03 13:35:00,72.02,72.03,71.75,71.75,33668.0,71.8432,71.8531,71.5738,71.5738,33668.0
2024-10-03 13:40:00,71.77,71.89,71.71,71.87,24580.0,71.5938,71.7135,71.5339,71.6935,24580.0
2024-10-03 13:45:00,71.87,71.97,71.78,71.79,20287.0,71.6935,71.7933,71.6038,71.6137,20287.0
2024-10-03 13:50:00,71.77,71.84,71.71,71.8,25832.0,71.5938,71.6636,71.5339,71.6237,25832.0
2024-10-03 13:55:00,71.8,71.83,71.65,71.7,19500.0,71.6237,71.6536,71.4741,71.524,19500.0
2024-10-03 14:00:00,71.69,71.76,71.67,71.76,48549.0,71.514,71.5838,71.494,71.5838,48549.0
2024-10-03 14:05:00,71.76,71.89,71.74,71.82,27536.0,71.5838,71.7135,71.5639,71.6437,27536.0
2024-10-03 14:10:00,71.81,71.9,71.69,71.73,72883.0,71.6337,71.7235,71.514,71.5539,72883.0
2024-10-03 14:15:00,71.74,71.77,71.6,71.73,53231.0,71.5639,71.5938,71.4242,71.5539,53231.0
2024-10-03 14:20:00,71.73,71.79,71.66,71.76,60864.0,71.5539,71.6137,71.4841,71.5838,60864.0
2024-10-03 14:25:00,71.77,71.82,71.64,71.71,24385.0,71.5938,71.6437,71.4641,71.5339,24385.0
2024-10-03 14:30:00,71.72,71.73,71.59,71.73,28144.0,71.5439,71.5539,71.4142,71.5539,28144.0
2024-10-03 14:35:00,71.72,71.79,71.69,71.76,25356.0,71.5439,71.6137,71.514,71.5838,25356.0
2024-10-03 14:40:00,71.77,71.84,71.68,71.69,22430.0,71.5938,71.6636,71.504,71.514,22430.0
2024-10-03 14:45:00,71.7,71.71,71.62,71.65,27879.0,71.524,71.5339,71.4442,71.4741,27879.0
2024-10-03 14:50:00,71.67,71.8,71.66,71.74,30470.0,71.494,71.6237,71.4841,71.5639,30470.0
2024-10-03 14:55:00,71.73,71.75,71.64,71.66,19331.0,71.5539,71.5738,71.4641,71.4841,19331.0
2024-10-03 15:00:00,71.65,71.68,71.56,71.67,21919.0,71.4741,71.504,71.3843,71.494,21919.0
2024-10-03 15:05:00,71.67,71.67,71.46,71.53,84122.0,71.494,71.494,71.2845,71.3544,84122.0
2024-10-03 15:10:00,71.51,71.52,71.33,71.34,45698.0,71.3344,71.3444,71.1549,71.1648,45698.0
2024-10-03 15:15:00,71.35,71.42,71.31,71.39,47352.0,71.1748,71.2446,71.1349,71.2147,47352.0
2024-10-03 15:20:00,71.39,71.59,71.39,71.5,71066.0,71.2147,71.4142,71.2147,71.3245,71066.0
2024-10-03 15:25:00,71.5,71.53,71.35,71.36,53666.0,71.3245,71.3544,71.1748,71.1848,53666.0
2024-10-03 15:30:00,71.37,71.6,71.34,71.59,50262.0,71.1948,71.4242,71.1648,71.4142,50262.0
2024-10-03 15:35:00,71.59,71.61,71.48,71.56,44679.0,71.4142,71.4342,71.3045,71.3843,44679.0
2024-10-03 15:40:00,71.57,71.59,71.4,71.41,65534.0,71.3943,71.4142,71.2247,71.2347,65534.0
2024-10-03 15:45:00,71.41,71.73,71.38,71.73,49003.0,71.2347,71.5539,71.2047,71.5539,49003.0
2024-10-03 15:50:00,71.72,72.06,71.64,72.02,205914.0,71.5439,71.8831,71.4641,71.8432,205914.0
2024-10-03 15:55:00,72.03,72.37,71.99,72.25,622690.0,71.8531,72.1923,71.8132,72.0726,622690.0
2024-10-04 09:30:00,73.72,73.9,73.04,73.23,179067.0,73.539,73.7186,72.8607,73.0502,179067.0
2024-10-04 09:35:00,73.24,73.61,73.09,73.41,132845.0,73.0602,73.4293,72.9105,73.2298,132845.0
2024-10-04 09:40:00,73.42,73.55,73.37,73.42,52697.0,73.2397,73.3694,73.1899,73.2397,52697.0
2024-10-04 09:45:00,73.44,73.63,73.26,73.41,59575.0,73.2597,73.4492,73.0801,73.2298,59575.0
2024-10-04 09:50:00,73.39,73.4,73.02,73.07,38843.0,73.2098,73.2198,72.8407,72.8906,38843.0
2024-10-04 09:55:00,73.03,73.2,72.77,72.93,63823.0,72.8507,73.0203,72.5913,72.7509,63823.0
2024-10-04 10:00:00,72.9,73.15,72.75,73.07,67368.0,72.721,72.9704,72.5714,72.8906,67368.0
2024-10-04 10:05:00,73.07,73.15,72.65,72.69,69152.0,72.8906,72.9704,72.4716,72.5115,69152.0
2024-10-04 10:10:00,72.68,73.23,72.61,73.21,59473.0,72.5016,73.0502,72.4317,73.0303,59473.0
2024-10-04 10:15:00,73.21,73.55,73.21,73.36,62817.0,73.0303,73.3694,73.0303,73.1799,62817.0
2024-10-04 10:20:00,73.35,73.35,73.02,73.22,82839.0,73.1699,73.1699,72.8407,73.0402,82839.0
2024-10-04 10:25:00,73.21,73.29,72.85,73.04,102252.0,73.0303,73.1101,72.6711,72.8607,102252.0
2024-10-04 10:30:00,73.02,73.27,72.97,73.27,96038.0,72.8407,73.0901,72.7908,73.0901,96038.0
2024-10-04 10:35:00,73.25,73.42,73.23,73.29,86173.0,73.0702,73.2397,73.0502,73.1101,86173.0
2024-10-04 10:40:00,73.29,73.59,73.28,73.59,63713.0,73.1101,73.4093,73.1001,73.4093,63713.0
2024-10-04 10:45:00,73.58,73.7,73.44,73.67,40324.0,73.3993,73.519,73.2597,73.4891,40324.0
2024-10-04 10:50:00,73.67,73.89,73.66,73.89,68160.0,73.4891,73.7086,73.4791,73.7086,68160.0
2024-10-04 10:55:00,73.9,74.09,73.87,74.08,112397.0,73.7186,73.9081,73.6886,73.8981,112397.0
2024-10-04 11:00:00,74.08,74.21,74.05,74.09,80593.0,73.8981,74.0278,73.8682,73.9081,80593.0
2024-10-04 11:05:00,74.08,74.25,73.82,73.84,158313.0,73.8981,74.0677,73.6388,73.6587,158313.0
2024-10-04 11:10:00,73.85,73.9,73.51,73.51,35304.0,73.6687,73.7186,73.3295,73.3295,35304.0
2024-10-04 11:15:00,73.51,73.61,73.45,73.49,57725.0,73.3295,73.4293,73.2697,73.3096,57725.0
2024-10-04 11:20:00,73.48,73.49,73.2,73.28,127623.0,73.2996,73.3096,73.0203,73.1001,127623.0
2024-10-04 11:25:00,73.28,73.28,72.96,73.0,75905.0,73.1001,73.1001,72.7809,72.8208,75905.0
2024-10-04 11:30:00,73.0,73.08,72.87,73.08,42823.0,72.8208,72.9006,72.6911,72.9006,42823.0
2024-10-04 11:35:00,73.06,73.14,72.98,73.09,39135.0,72.8806,72.9604,72.8008,72.9105,39135.0
2024-10-04 11:40:00,73.11,73.27,73.11,73.19,24048.0,72.9305,73.0901,72.9305,73.0103,24048.0
2024-10-04 11:45:00,73.2,73.21,72.92,72.95,34289.0,73.0203,73.0303,72.741,72.7709,34289.0
2024-10-04 11:50:00,72.98,73.39,72.97,73.37,60695.0,72.8008,73.2098,72.7908,73.1899,60695.0
2024-10-04 11:55:00,73.37,73.62,73.35,73.62,64647.0,73.1899,73.4392,73.1699,73.4392,64647.0
2024-10-04 12:00:00,73.62,73.66,73.53,73.65,32892.0,73.4392,73.4791,73.3495,73.4692,32892.0
2024-10-04 12:05:00,73.63,73.73,73.48,73.51,72973.0,73.4492,73.549,73.2996,73.3295,72973.0
2024-10-04 12:10:00,73.5,73.63,73.47,73.52,51648.0,73.3195,73.4492,73.2896,73.3395,51648.0
2024-10-04 12:15:00,73.51,73.67,73.5,73.62,20313.0,73.3295,73.4891,73.3195,73.4392,20313.0
2024-10-04 12:20:00,73.61,73.69,73.54,73.55,14381.0,73.4293,73.5091,73.3594,73.3694,14381.0
2024-10-04 12:25:00,73.55,73.74,73.54,73.74,45320.0,73.3694,73.559,73.3594,73.559,45320.0
2024-10-04 12:30:00,73.73,73.82,73.67,73.8,40575.0,73.549,73.6388,73.4891,73.6188,40575.0
2024-10-04 12:35:00,73.82,74.1,73.8,74.09,103256.0,73.6388,73.9181,73.6188,73.9081,103256.0
2024-10-04 12:40:00,74.1,74.11,73.87,73.94,109674.0,73.9181,73.928,73.6886,73.7585,109674.0
2024-10-04 12:45:00,73.94,74.1,73.88,74.0,92617.0,73.7585,73.9181,73.6986,73.8183,92617.0
2024-10-04 12:50:00,74.02,74.02,73.75,73.86,116065.0,73.8383,73.8383,73.5689,73.6787,116065.0
2024-10-04 12:55:00,73.87,73.89,73.68,73.77,39204.0,73.6886,73.7086,73.4991,73.5889,39204.0
2024-10-04 13:00:00,73.77,73.87,73.73,73.87,46952.0,73.5889,73.6886,73.549,73.6886,46952.0
2024-10-04 13:05:00,73.86,73.88,73.74,73.75,51169.0,73.6787,73.6986,73.559,73.5689,51169.0
2024-10-04 13:10:00,73.75,73.82,73.74,73.79,32661.0,73.5689,73.6388,73.559,73.6088,32661.0
2024-10-04 13:15:00,73.8,73.86,73.77,73.85,59777.0,73.6188,73.6787,73.5889,73.6687,59777.0
2024-10-04 13:20:00,73.86,73.91,73.81,73.88,40542.0,73.6787,73.7285,73.6288,73.6986,40542.0
2024-10-04 13:25:00,73.89,73.98,73.79,73.87,54191.0,73.7086,73.7984,73.6088,73.6886,54191.0
2024-10-04 13:30:00,73.89,73.95,73.85,73.92,44999.0,73.7086,73.7684,73.6687,73.7385,44999.0
2024-10-04 13:35:00,73.92,73.94,73.58,73.72,105914.0,73.7385,73.7585,73.3993,73.539,105914.0
2024-10-04 13:40:00,73.69,73.89,73.64,73.89,35091.0,73.5091,73.7086,73.4592,73.7086,35091.0
2024-10-04 13:45:00,73.87,73.88,73.71,73.73,23546.0,73.6886,73.6986,73.529,73.549,23546.0
2024-10-04 13:50:00,73.73,73.75,73.54,73.61,68259.0,73.549,73.5689,73.3594,73.4293,68259.0
2024-10-04 13:55:00,73.61,73.62,73.43,73.46,23592.0,73.4293,73.4392,73.2497,73.2796,23592.0
2024-10-04 14:00:00,73.46,73.58,73.45,73.48,43606.0,73.2796,73.3993,73.2697,73.2996,43606.0
2024-10-04 14:05:00,73.49,73.54,73.43,73.54,43530.0,73.3096,73.3594,73.2497,73.3594,43530.0
2024-10-04 14:10:00,73.54,73.55,73.32,73.43,71410.0,73.3594,73.3694,73.14,73.2497,71410.0
2024-10-04 14:15:00,73.44,73.47,73.35,73.41,19853.0,73.2597,73.2896,73.1699,73.2298,19853.0
2024-10-04 14:20:00,73.42,73.48,73.41,73.48,47193.0,73.2397,73.2996,73.2298,73.2996,47193.0
2024-10-04 14:25:00,73.49,73.55,73.41,73.44,16807.0,73.3096,73.3694,73.2298,73.2597,16807.0
2024-10-04 14:30:00,73.44,73.45,73.29,73.31,26360.0,73.2597,73.2697,73.1101,73.13,26360.0
2024-10-04 14:35:00,73.31,73.33,73.23,73.26,20673.0,73.13,73.15,73.0502,73.0801,20673.0
2024-10-04 14:40:00,73.26,73.36,73.21,73.33,50779.0,73.0801,73.1799,73.0303,73.15,50779.0
2024-10-04 14:45:00,73.34,73.35,73.12,73.15,35670.0,73.1599,73.1699,72.9405,72.9704,35670.0
2024-10-04 14:50:00,73.15,73.23,73.03,73.06,39328.0,72.9704,73.0502,72.8507,72.8806,39328.0
2024-10-04 14:55:00,73.03,73.24,73.02,73.2,45634.0,72.8507,73.0602,72.8407,73.0203,45634.0
2024-10-04 15:00:00,73.2,73.2,73.05,73.06,27343.0,73.0203,73.0203,72.8706,72.8806,27343.0
2024-10-04 15:05:00,73.06,73.17,73.06,73.11,37345.0,72.8806,72.9904,72.8806,72.9305,37345.0
2024-10-04 15:10:00,73.1,73.14,73.01,73.12,30911.0,72.9205,72.9604,72.8307,72.9405,30911.0
2024-10-04 15:15:00,73.12,73.25,73.07,73.21,58838.0,72.9405,73.0702,72.8906,73.0303,58838.0
2024-10-04 15:20:00,73.22,73.36,73.2,73.36,67235.0,73.0402,73.1799,73.0203,73.1799,67235.0
2024-10-04 15:25:00,73.36,73.37,73.24,73.28,45374.0,73.1799,73.1899,73.0602,73.1001,45374.0
2024-10-04 15:30:00,73.28,73.47,73.26,73.45,81608.0,73.1001,73.2896,73.0801,73.2697,81608.0
2024-10-04 15:35:00,73.45,73.45,73.23,73.28,54213.0,73.2697,73.2697,73.0502,73.1001,54213.0
2024-10-04 15:40:00,73.28,73.36,73.18,73.23,69720.0,73.1001,73.1799,73.0003,73.0502,69720.0
2024-10-04 15:45:00,73.24,73.24,73.12,73.19,99119.0,73.0602,73.0602,72.9405,73.0103,99119.0
2024-10-04 15:50:00,73.18,73.29,73.03,73.13,180299.0,73.0003,73.1101,72.8507,72.9504,180299.0
2024-10-04 15:55:00,73.14,73.45,73.14,73.45,658824.0,72.9604,73.2697,72.9604,73.2697,658824.0
2024-10-07 09:30:00,72.16,72.64,71.9,72.38,234895.0,71.9828,72.4617,71.7235,72.2023,234895.0
2024-10-07 09:35:00,72.36,72.7,72.13,72.42,179595.0,72.1823,72.5215,71.9529,72.2422,179595.0
2024-10-07 09:40:00,72.41,72.66,72.33,72.39,124790.0,72.2322,72.4816,72.1524,72.2123,124790.0
2024-10-07 09:45:00,72.41,72.83,72.22,72.75,237178.0,72.2322,72.6512,72.0427,72.5714,237178.0
2024-10-07 09:50:00,72.74,72.74,72.45,72.63,193857.0,72.5614,72.5614,72.2721,72.4517,193857.0
2024-10-07 09:55:00,72.67,72.79,72.44,72.53,84254.0,72.4916,72.6113,72.2621,72.3519,84254.0
2024-10-07 10:00:00,72.55,73.02,72.49,73.02,96189.0,72.3719,72.8407,72.312,72.8407,96189.0
2024-10-07 10:05:00,73.03,73.15,72.8,72.93,81455.0,72.8507,72.9704,72.6213,72.7509,81455.0
2024-10-07 10:10:00,72.94,73.27,72.94,73.26,95613.0,72.7609,73.0901,72.7609,73.0801,95613.0
2024-10-07 10:15:00,73.3,73.35,73.11,73.27,66047.0,73.12,73.1699,72.9305,73.0901,66047.0
2024-10-07 10:20:00,73.27,73.33,73.09,73.3,43740.0,73.0901,73.15,72.9105,73.12,43740.0
2024-10-07 10:25:00,73.31,73.47,73.24,73.47,65853.0,73.13,73.2896,73.0602,73.2896,65853.0
2024-10-07 10:30:00,73.47,73.55,73.35,73.5,84521.0,73.2896,73.3694,73.1699,73.3195,84521.0
2024-10-07 10:35:00,73.49,73.59,73.44,73.52,71712.0,73.3096,73.4093,73.2597,73.3395,71712.0
2024-10-07 10:40:00,73.55,73.72,73.38,73.62,101737.0,73.3694,73.539,73.1998,73.4392,101737.0
2024-10-07 10:45:00,73.64,73.76,73.57,73.73,57553.0,73.4592,73.5789,73.3894,73.549,57553.0
2024-10-07 10:50:00,73.72,73.87,73.68,73.84,111264.0,73.539,73.6886,73.4991,73.6587,111264.0
2024-10-07 10:55:00,73.86,74.07,73.85,73.93,227687.0,73.6787,73.8881,73.6687,73.7485,227687.0
2024-10-07 11:00:00,73.93,73.95,73.45,73.49,99468.0,73.7485,73.7684,73.2697,73.3096,99468.0
2024-10-07 11:05:00,73.5,73.52,73.29,73.39,115434.0,73.3195,73.3395,73.1101,73.2098,115434.0
2024-10-07 11:10:00,73.37,73.39,73.26,73.34,26298.0,73.1899,73.2098,73.0801,73.1599,26298.0
2024-10-07 11:15:00,73.34,73.42,73.2,73.42,28660.0,73.1599,73.2397,73.0203,73.2397,28660.0
2024-10-07 11:20:00,73.42,73.53,73.39,73.5,40331.0,73.2397,73.3495,73.2098,73.3195,40331.0
2024-10-07 11:25:00,73.51,73.72,73.51,73.68,48808.0,73.3295,73.539,73.3295,73.4991,48808.0
2024-10-07 11:30:00,73.68,73.82,73.64,73.81,33512.0,73.4991,73.6388,73.4592,73.6288,33512.0
2024-10-07 11:35:00,73.82,73.82,73.52,73.59,21061.0,73.6388,73.6388,73.3395,73.4093,21061.0
2024-10-07 11:40:00,73.58,73.73,73.58,73.61,37987.0,73.3993,73.549,73.3993,73.4293,37987.0
2024-10-07 11:45:00,73.58,73.74,73.57,73.7,26755.0,73.3993,73.559,73.3894,73.519,26755.0
2024-10-07 11:50:00,73.7,73.85,73.66,73.83,41806.0,73.519,73.6687,73.4791,73.6487,41806.0
2024-10-07 11:55:00,73.84,73.84,73.6,73.73,43970.0,73.6587,73.6587,73.4193,73.549,43970.0
2024-10-07 12:00:00,73.74,73.81,73.66,73.72,31763.0,73.559,73.6288,73.4791,73.539,31763.0
2024-10-07 12:05:00,73.73,73.87,73.72,73.81,24883.0,73.549,73.6886,73.539,73.6288,24883.0
2024-10-07 12:10:00,73.8,73.82,73.61,73.81,28899.0,73.6188,73.6388,73.4293,73.6288,28899.0
2024-10-07 12:15:00,73.8,74.06,73.78,74.03,36689.0,73.6188,73.8782,73.5989,73.8482,36689.0
2024-10-07 12:20:00,73.99,74.04,73.93,74.03,28822.0,73.8083,73.8582,73.7485,73.8482,28822.0
2024-10-07 12:25:00,74.04,74.07,73.95,74.05,25928.0,73.8582,73.8881,73.7684,73.8682,25928.0
2024-10-07 12:30:00,74.04,74.05,73.9,73.95,22513.0,73.8582,73.8682,73.7186,73.7684,22513.0
2024-10-07 12:35:00,73.95,73.99,73.91,73.97,20305.0,73.7684,73.8083,73.7285,73.7884,20305.0
2024-10-07 12:40:00,73.96,73.99,73.91,73.93,10394.0,73.7784,73.8083,73.7285,73.7485,10394.0
2024-10-07 12:45:00,73.92,74.05,73.88,74.0,23928.0,73.7385,73.8682,73.6986,73.8183,23928.0
2024-10-07 12:50:00,73.99,74.05,73.91,74.02,13140.0,73.8083,73.8682,73.7285,73.8383,13140.0
2024-10-07 12:55:00,74.03,74.11,73.99,74.1,18913.0,73.8482,73.928,73.8083,73.9181,18913.0
2024-10-07 13:00:00,74.11,74.2,74.1,74.17,26656.0,73.928,74.0178,73.9181,73.9879,26656.0
2024-10-07 13:05:00,74.2,74.37,74.15,74.36,52631.0,74.0178,74.1874,73.9679,74.1774,52631.0
2024-10-07 13:10:00,74.35,74.43,74.26,74.37,40445.0,74.1675,74.2473,74.0777,74.1874,40445.0
2024-10-07 13:15:00,74.38,74.4,74.3,74.31,54695.0,74.1974,74.2173,74.1176,74.1276,54695.0
2024-10-07 13:20:00,74.31,74.31,74.2,74.23,74794.0,74.1276,74.1276,74.0178,74.0477,74794.0
2024-10-07 13:25:00,74.23,74.25,74.15,74.18,56396.0,74.0477,74.0677,73.9679,73.9979,56396.0
2024-10-07 13:30:00,74.19,74.24,74.1,74.16,37311.0,74.0078,74.0577,73.9181,73.9779,37311.0
2024-10-07 13:35:00,74.17,74.32,74.16,74.28,29641.0,73.9879,74.1375,73.9779,74.0976,29641.0
2024-10-07 13:40:00,74.28,74.4,74.18,74.4,35738.0,74.0976,74.2173,73.9979,74.2173,35738.0
2024-10-07 13:45:00,74.4,74.45,74.36,74.42,38477.0,74.2173,74.2672,74.1774,74.2373,38477.0
2024-10-07 13:50:00,74.42,74.46,74.32,74.33,28586.0,74.2373,74.2772,74.1375,74.1475,28586.0
2024-10-07 13:55:00,74.33,74.34,74.25,74.3,20885.0,74.1475,74.1575,74.0677,74.1176,20885.0
2024-10-07 14:00:00,74.31,74.33,73.99,74.01,29991.0,74.1276,74.1475,73.8083,73.8283,29991.0
2024-10-07 14:05:00,73.99,74.12,73.92,74.1,30750.0,73.8083,73.938,73.7385,73.9181,30750.0
2024-10-07 14:10:00,74.09,74.17,74.08,74.16,13654.0,73.9081,73.9879,73.8981,73.9779,13654.0
2024-10-07 14:15:00,74.16,74.19,74.1,74.19,25040.0,73.9779,74.0078,73.9181,74.0078,25040.0
2024-10-07 14:20:00,74.23,74.27,74.18,74.21,13337.0,74.0477,74.0876,73.9979,74.0278,13337.0
2024-10-07 14:25:00,74.21,74.27,74.18,74.19,19617.0,74.0278,74.0876,73.9979,74.0078,19617.0
2024-10-07 14:30:00,74.18,74.18,73.7,74.13,93802.0,73.9979,73.9979,73.519,73.948,93802.0
2024-10-07 14:35:00,74.12,74.19,73.96,74.11,35264.0,73.938,74.0078,73.7784,73.928,35264.0
2024-10-07 14:40:00,74.12,74.23,74.03,74.03,23183.0,73.938,74.0477,73.8482,73.8482,23183.0
2024-10-07 14:45:00,74.02,74.06,73.58,73.7,77754.0,73.8383,73.8782,73.3993,73.519,77754.0
2024-10-07 14:50:00,73.69,73.85,73.65,73.78,37291.0,73.5091,73.6687,73.4692,73.5989,37291.0
2024-10-07 14:55:00,73.82,73.87,73.46,73.47,42228.0,73.6388,73.6886,73.2796,73.2896,42228.0
2024-10-07 15:00:00,73.48,73.67,73.43,73.55,41679.0,73.2996,73.4891,73.2497,73.3694,41679.0
2024-10-07 15:05:00,73.55,73.79,73.48,73.71,42583.0,73.3694,73.6088,73.2996,73.529,42583.0
2024-10-07 15:10:00,73.71,73.72,73.51,73.52,38484.0,73.529,73.539,73.3295,73.3395,38484.0
2024-10-07 15:15:00,73.51,73.53,73.34,73.43,38026.0,73.3295,73.3495,73.1599,73.2497,38026.0
2024-10-07 15:20:00,73.43,73.54,73.41,73.45,35064.0,73.2497,73.3594,73.2298,73.2697,35064.0
2024-10-07 15:25:00,73.45,73.5,73.34,73.38,32983.0,73.2697,73.3195,73.1599,73.1998,32983.0
2024-10-07 15:30:00,73.39,73.41,73.15,73.22,57475.0,73.2098,73.2298,72.9704,73.0402,57475.0
2024-10-07 15:35:00,73.23,73.29,73.12,73.21,62716.0,73.0502,73.1101,72.9405,73.0303,62716.0
2024-10-07 15:40:00,73.22,73.23,72.98,73.07,65735.0,73.0402,73.0502,72.8008,72.8906,65735.0
2024-10-07 15:45:00,73.05,73.28,73.04,73.21,89274.0,72.8706,73.1001,72.8607,73.0303,89274.0
2024-10-07 15:50:00,73.22,73.75,73.2,73.72,153880.0,73.0402,73.5689,73.0203,73.539,153880.0
2024-10-07 15:55:00,73.7,73.82,73.65,73.73,421108.0,73.519,73.6388,73.4692,73.549,421108.0
2024-10-08 09:30:00,72.65,73.0,71.85,71.91,369531.0,72.4716,72.8208,71.6736,71.7334,369531.0
2024-10-08 09:35:00,71.91,72.49,71.81,72.13,200238.0,71.7334,72.312,71.6337,71.9529,200238.0
2024-10-08 09:40:00,72.13,72.27,71.96,72.1,296132.0,71.9529,72.0926,71.7833,71.923,296132.0
2024-10-08 09:45:00,72.13,72.16,71.85,72.07,138860.0,71.9529,71.9828,71.6736,71.8931,138860.0
2024-10-08 09:50:00,72.07,72.42,71.99,72.37,93845.0,71.8931,72.2422,71.8132,72.1923,93845.0
2024-10-08 09:55:00,72.39,72.55,72.17,72.54,95906.0,72.2123,72.3719,71.9928,72.3619,95906.0
2024-10-08 10:00:00,72.54,72.97,72.54,72.85,88667.0,72.3619,72.7908,72.3619,72.6711,88667.0
2024-10-08 10:05:00,72.85,72.89,72.58,72.62,104370.0,72.6711,72.711,72.4018,72.4417,104370.0
2024-10-08 10:10:00,72.64,72.69,72.44,72.56,118467.0,72.4617,72.5115,72.2621,72.3818,118467.0
2024-10-08 10:15:00,72.54,72.56,72.34,72.54,67875.0,72.3619,72.3818,72.1624,72.3619,67875.0
2024-10-08 10:20:00,72.52,72.64,72.36,72.44,71420.0,72.3419,72.4617,72.1823,72.2621,71420.0
2024-10-08 10:25:00,72.42,72.72,72.41,72.64,52230.0,72.2422,72.5415,72.2322,72.4617,52230.0
2024-10-08 10:30:00,72.64,72.8,72.5,72.8,71605.0,72.4617,72.6213,72.322,72.6213,71605.0
2024-10-08 10:35:00,72.79,72.95,72.77,72.86,59048.0,72.6113,72.7709,72.5913,72.6811,59048.0
2024-10-08 10:40:00,72.87,73.19,72.73,73.19,153123.0,72.6911,73.0103,72.5514,73.0103,153123.0
2024-10-08 10:45:00,73.2,73.3,73.07,73.13,68102.0,73.0203,73.12,72.8906,72.9504,68102.0
2024-10-08 10:50:00,73.17,73.31,73.08,73.2,54790.0,72.9904,73.13,72.9006,73.0203,54790.0
2024-10-08 10:55:00,73.22,73.33,73.09,73.14,59947.0,73.0402,73.15,72.9105,72.9604,59947.0
2024-10-08 11:00:00,73.15,73.46,73.15,73.44,107013.0,72.9704,73.2796,72.9704,73.2597,107013.0
2024-10-08 11:05:00,73.42,73.49,73.35,73.42,67078.0,73.2397,73.3096,73.1699,73.2397,67078.0
2024-10-08 11:10:00,73.44,73.46,73.26,73.31,61467.0,73.2597,73.2796,73.0801,73.13,61467.0
2024-10-08 11:15:00,73.3,73.32,73.19,73.26,40935.0,73.12,73.14,73.0103,73.0801,40935.0
2024-10-08 11:20:00,73.27,73.4,73.2,73.23,52012.0,73.0901,73.2198,73.0203,73.0502,52012.0
2024-10-08 11:25:00,73.22,73.28,73.03,73.08,55628.0,73.0402,73.1001,72.8507,72.9006,55628.0
2024-10-08 11:30:00,73.08,73.13,73.03,73.06,23750.0,72.9006,72.9504,72.8507,72.8806,23750.0
2024-10-08 11:35:00,73.05,73.07,72.87,73.03,35224.0,72.8706,72.8906,72.6911,72.8507,35224.0
2024-10-08 11:40:00,73.03,73.14,73.0,73.06,37725.0,72.8507,72.9604,72.8208,72.8806,37725.0
2024-10-08 11:45:00,73.08,73.23,73.08,73.21,19393.0,72.9006,73.0502,72.9006,73.0303,19393.0
2024-10-08 11:50:00,73.22,73.61,73.22,73.61,50169.0,73.0402,73.4293,73.0402,73.4293,50169.0
2024-10-08 11:55:00,73.61,73.76,73.55,73.75,164582.0,73.4293,73.5789,73.3694,73.5689,164582.0
2024-10-08 12:00:00,73.74,73.74,73.44,73.52,90103.0,73.559,73.559,73.2597,73.3395,90103.0
2024-10-08 12:05:00,73.53,73.62,73.37,73.54,59399.0,73.3495,73.4392,73.1899,73.3594,59399.0
2024-10-08 12:10:00,73.54,73.62,73.5,73.6,29315.0,73.3594,73.4392,73.3195,73.4193,29315.0
2024-10-08 12:15:00,73.6,73.68,73.51,73.64,27331.0,73.4193,73.4991,73.3295,73.4592,27331.0
2024-10-08 12:20:00,73.64,73.68,73.56,73.56,49491.0,73.4592,73.4991,73.3794,73.3794,49491.0
2024-10-08 12:25:00,73.57,73.72,73.57,73.65,144008.0,73.3894,73.539,73.3894,73.4692,144008.0
2024-10-08 12:30:00,73.65,73.69,73.41,73.48,64905.0,73.4692,73.5091,73.2298,73.2996,64905.0
2024-10-08 12:35:00,73.49,73.56,73.44,73.51,27066.0,73.3096,73.3794,73.2597,73.3295,27066.0
2024-10-08 12:40:00,73.52,73.75,73.51,73.71,64612.0,73.3395,73.5689,73.3295,73.529,64612.0
2024-10-08 12:45:00,73.7,73.78,73.6,73.67,71713.0,73.519,73.5989,73.4193,73.4891,71713.0
2024-10-08 12:50:00,73.67,73.7,73.54,73.63,71343.0,73.4891,73.519,73.3594,73.4492,71343.0
2024-10-08 12:55:00,73.62,73.65,73.45,73.5,47030.0,73.4392,73.4692,73.2697,73.3195,47030.0
2024-10-08 13:00:00,73.49,73.5,73.21,73.21,63743.0,73.3096,73.3195,73.0303,73.0303,63743.0
2024-10-08 13:05:00,73.22,73.35,73.08,73.24,59415.0,73.0402,73.1699,72.9006,73.0602,59415.0
2024-10-08 13:10:00,73.24,73.66,73.19,73.63,361402.0,73.0602,73.4791,73.0103,73.4492,361402.0
2024-10-08 13:15:00,73.62,73.62,73.43,73.5,53355.0,73.4392,73.4392,73.2497,73.3195,53355.0
2024-10-08 13:20:00,73.52,73.66,73.39,73.64,64061.0,73.3395,73.4791,73.2098,73.4592,64061.0
2024-10-08 13:25:00,73.65,73.66,73.47,73.5,32137.0,73.4692,73.4791,73.2896,73.3195,32137.0
2024-10-08 13:30:00,73.5,73.6,73.46,73.59,28387.0,73.3195,73.4193,73.2796,73.4093,28387.0
2024-10-08 13:35:00,73.6,73.69,73.58,73.63,31193.0,73.4193,73.5091,73.3993,73.4492,31193.0
2024-10-08 13:40:00,73.65,73.69,73.44,73.46,29630.0,73.4692,73.5091,73.2597,73.2796,29630.0
2024-10-08 13:45:00,73.47,73.51,73.41,73.48,29942.0,73.2896,73.3295,73.2298,73.2996,29942.0
2024-10-08 13:50:00,73.48,73.52,73.43,73.46,65475.0,73.2996,73.3395,73.2497,73.2796,65475.0
2024-10-08 13:55:00,73.46,73.58,73.45,73.57,119576.0,73.2796,73.3993,73.2697,73.3894,119576.0
2024-10-08 14:00:00,73.57,73.64,73.5,73.57,57979.0,73.3894,73.4592,73.3195,73.3894,57979.0
2024-10-08 14:05:00,73.57,73.59,73.42,73.44,143915.0,73.3894,73.4093,73.2397,73.2597,143915.0
2024-10-08 14:10:00,73.44,73.49,73.32,73.37,64963.0,73.2597,73.3096,73.14,73.1899,64963.0
2024-10-08 14:15:00,73.37,73.39,73.26,73.28,29362.0,73.1899,73.2098,73.0801,73.1001,29362.0
2024-10-08 14:20:00,73.28,73.34,73.11,73.11,53502.0,73.1001,73.1599,72.9305,72.9305,53502.0
2024-10-08 14:25:00,73.1,73.16,73.06,73.14,46564.0,72.9205,72.9804,72.8806,72.9604,46564.0
2024-10-08 14:30:00,73.13,73.14,72.97,73.04,39546.0,72.9504,72.9604,72.7908,72.8607,39546.0
2024-10-08 14:35:00,73.04,73.19,73.04,73.17,63476.0,72.8607,73.0103,72.8607,72.9904,63476.0
2024-10-08 14:40:00,73.17,73.31,73.11,73.3,51327.0,72.9904,73.13,72.9305,73.12,51327.0
2024-10-08 14:45:00,73.31,73.42,73.3,73.4,49698.0,73.13,73.2397,73.12,73.2198,49698.0
2024-10-08 14:50:00,73.41,73.42,73.34,73.34,16670.0,73.2298,73.2397,73.1599,73.1599,16670.0
2024-10-08 14:55:00,73.34,73.41,73.28,73.31,28257.0,73.1599,73.2298,73.1001,73.13,28257.0
2024-10-08 15:00:00,73.3,73.31,73.15,73.19,41572.0,73.12,73.13,72.9704,73.0103,41572.0
2024-10-08 15:05:00,73.21,73.31,73.19,73.27,52375.0,73.0303,73.13,73.0103,73.0901,52375.0
2024-10-08 15:10:00,73.28,73.33,73.21,73.23,46288.0,73.1001,73.15,73.0303,73.0502,46288.0
2024-10-08 15:15:00,73.23,73.28,73.17,73.27,52083.0,73.0502,73.1001,72.9904,73.0901,52083.0
2024-10-08 15:20:00,73.26,73.35,73.21,73.28,60139.0,73.0801,73.1699,73.0303,73.1001,60139.0
2024-10-08 15:25:00,73.28,73.37,73.23,73.3,48912.0,73.1001,73.1899,73.0502,73.12,48912.0
2024-10-08 15:30:00,73.31,73.31,73.06,73.2,110180.0,73.13,73.13,72.8806,73.0203,110180.0
2024-10-08 15:35:00,73.2,73.37,73.17,73.34,86402.0,73.0203,73.1899,72.9904,73.1599,86402.0
2024-10-08 15:40:00,73.34,73.35,73.08,73.09,100529.0,73.1599,73.1699,72.9006,72.9105,100529.0
2024-10-08 15:45:00,73.09,73.28,73.05,73.21,112195.0,72.9105,73.1001,72.8706,73.0303,112195.0
2024-10-08 15:50:00,73.2,73.39,73.06,73.36,192757.0,73.0203,73.2098,72.8806,73.1799,192757.0
2024-10-08 15:55:00,73.34,73.43,73.04,73.09,423873.0,73.1599,73.2497,72.8607,72.9105,423873.0
2024-10-09 09:30:00,72.83,72.98,71.65,71.97,226563.0,72.6512,72.8008,71.4741,71.7933,226563.0
2024-10-09 09:35:00,71.92,72.03,71.56,71.73,138216.0,71.7434,71.8531,71.3843,71.5539,138216.0
2024-10-09 09:40:00,71.73,72.06,71.62,71.79,172241.0,71.5539,71.8831,71.4442,71.6137,172241.0
2024-10-09 09:45:00,71.8,72.1,71.75,72.03,107414.0,71.6237,71.923,71.5738,71.8531,107414.0
2024-10-09 09:50:00,72.04,72.08,71.81,71.99,69844.0,71.8631,71.903,71.6337,71.8132,69844.0
2024-10-09 09:55:00,72.0,72.07,71.85,72.0,59678.0,71.8232,71.8931,71.6736,71.8232,59678.0
2024-10-09 10:00:00,72.0,72.14,71.98,72.06,134240.0,71.8232,71.9629,71.8033,71.8831,134240.0
2024-10-09 10:05:00,72.06,72.2,71.94,72.09,119793.0,71.8831,72.0227,71.7634,71.913,119793.0
2024-10-09 10:10:00,72.08,72.17,71.89,71.94,131318.0,71.903,71.9928,71.7135,71.7634,131318.0
2024-10-09 10:15:00,71.94,72.35,71.92,72.32,115155.0,71.7634,72.1724,71.7434,72.1424,115155.0
2024-10-09 10:20:00,72.34,72.56,72.18,72.56,64273.0,72.1624,72.3818,72.0028,72.3818,64273.0
2024-10-09 10:25:00,72.55,72.71,72.47,72.63,85873.0,72.3719,72.5315,72.2921,72.4517,85873.0
2024-10-09 10:30:00,72.61,72.63,72.43,72.56,48801.0,72.4317,72.4517,72.2522,72.3818,48801.0
2024-10-09 10:35:00,72.53,72.68,72.42,72.67,45852.0,72.3519,72.5016,72.2422,72.4916,45852.0
2024-10-09 10:40:00,72.65,72.88,72.58,72.88,44456.0,72.4716,72.7011,72.4018,72.7011,44456.0
2024-10-09 10:45:00,72.91,72.99,72.69,72.71,36226.0,72.731,72.8108,72.5115,72.5315,36226.0
2024-10-09 10:50:00,72.72,72.91,72.65,72.7,57874.0,72.5415,72.731,72.4716,72.5215,57874.0
2024-10-09 10:55:00,72.72,72.93,72.7,72.91,100982.0,72.5415,72.7509,72.5215,72.731,100982.0
2024-10-09 11:00:00,72.92,73.19,72.91,73.03,95851.0,72.741,73.0103,72.731,72.8507,95851.0
2024-10-09 11:05:00,73.04,73.21,72.99,73.18,56977.0,72.8607,73.0303,72.8108,73.0003,56977.0
2024-10-09 11:10:00,73.19,73.23,73.04,73.18,40085.0,73.0103,73.0502,72.8607,73.0003,40085.0
2024-10-09 11:15:00,73.17,73.42,73.14,73.37,45872.0,72.9904,73.2397,72.9604,73.1899,45872.0
2024-10-09 11:20:00,73.4,73.44,73.22,73.27,42007.0,73.2198,73.2597,73.0402,73.0901,42007.0
2024-10-09 11:25:00,73.28,73.29,73.19,73.25,28080.0,73.1001,73.1101,73.0103,73.0702,28080.0
2024-10-09 11:30:00,73.26,73.44,73.25,73.43,38878.0,73.0801,73.2597,73.0702,73.2497,38878.0
2024-10-09 11:35:00,73.43,73.61,73.42,73.47,84499.0,73.2497,73.4293,73.2397,73.2896,84499.0
2024-10-09 11:40:00,73.48,73.64,73.48,73.52,34649.0,73.2996,73.4592,73.2996,73.3395,34649.0
2024-10-09 11:45:00,73.52,73.63,73.48,73.55,42822.0,73.3395,73.4492,73.2996,73.3694,42822.0
2024-10-09 11:50:00,73.55,73.7,73.55,73.67,37898.0,73.3694,73.519,73.3694,73.4891,37898.0
2024-10-09 11:55:00,73.68,73.69,73.59,73.6,29639.0,73.4991,73.5091,73.4093,73.4193,29639.0
2024-10-09 12:00:00,73.6,73.6,73.18,73.21,49037.0,73.4193,73.4193,73.0003,73.0303,49037.0
2024-10-09 12:05:00,73.21,73.22,73.09,73.14,32179.0,73.0303,73.0402,72.9105,72.9604,32179.0
2024-10-09 12:10:00,73.16,73.18,72.82,72.82,35637.0,72.9804,73.0003,72.6412,72.6412,35637.0
2024-10-09 12:15:00,72.8,72.82,72.49,72.49,61572.0,72.6213,72.6412,72.312,72.312,61572.0
2024-10-09 12:20:00,72.47,72.75,72.44,72.57,121801.0,72.2921,72.5714,72.2621,72.3918,121801.0
2024-10-09 12:25:00,72.57,72.8,72.48,72.79,31042.0,72.3918,72.6213,72.302,72.6113,31042.0
2024-10-09 12:30:00,72.78,72.91,72.71,72.81,50777.0,72.6013,72.731,72.5315,72.6312,50777.0
2024-10-09 12:35:00,72.81,72.97,72.77,72.83,26328.0,72.6312,72.7908,72.5913,72.6512,26328.0
2024-10-09 12:40:00,72.86,72.92,72.83,72.88,55410.0,72.6811,72.741,72.6512,72.7011,55410.0
2024-10-09 12:45:00,72.88,72.93,72.73,72.8,32726.0,72.7011,72.7509,72.5514,72.6213,32726.0
2024-10-09 12:50:00,72.8,72.8,72.44,72.47,28432.0,72.6213,72.6213,72.2621,72.2921,28432.0
2024-10-09 12:55:00,72.48,72.58,72.44,72.54,27051.0,72.302,72.4018,72.2621,72.3619,27051.0
2024-10-09 13:00:00,72.54,72.58,72.46,72.52,30081.0,72.3619,72.4018,72.2821,72.3419,30081.0
2024-10-09 13:05:00,72.53,72.7,72.53,72.65,22228.0,72.3519,72.5215,72.3519,72.4716,22228.0
2024-10-09 13:10:00,72.65,72.72,72.56,72.71,23304.0,72.4716,72.5415,72.3818,72.5315,23304.0
2024-10-09 13:15:00,72.71,72.8,72.63,72.64,39206.0,72.5315,72.6213,72.4517,72.4617,39206.0
2024-10-09 13:20:00,72.64,72.75,72.63,72.68,20332.0,72.4617,72.5714,72.4517,72.5016,20332.0
2024-10-09 13:25:00,72.67,72.68,72.61,72.66,11497.0,72.4916,72.5016,72.4317,72.4816,11497.0
2024-10-09 13:30:00,72.65,72.71,72.6,72.61,29930.0,72.4716,72.5315,72.4218,72.4317,29930.0
2024-10-09 13:35:00,72.6,72.65,72.54,72.62,30045.0,72.4218,72.4716,72.3619,72.4417,30045.0
2024-10-09 13:40:00,72.62,72.66,72.56,72.57,23474.0,72.4417,72.4816,72.3818,72.3918,23474.0
2024-10-09 13:45:00,72.58,72.63,72.55,72.57,32066.0,72.4018,72.4517,72.3719,72.3918,32066.0
2024-10-09 13:50:00,72.57,72.58,72.26,72.43,41558.0,72.3918,72.4018,72.0826,72.2522,41558.0
2024-10-09 13:55:00,72.43,72.58,72.34,72.57,29639.0,72.2522,72.4018,72.1624,72.3918,29639.0
2024-10-09 14:00:00,72.58,72.6,72.41,72.54,84768.0,72.4018,72.4218,72.2322,72.3619,84768.0
2024-10-09 14:05:00,72.55,72.59,72.46,72.48,37419.0,72.3719,72.4118,72.2821,72.302,37419.0
2024-10-09 14:10:00,72.47,72.52,72.4,72.52,22137.0,72.2921,72.3419,72.2222,72.3419,22137.0
2024-10-09 14:15:00,72.51,72.6,72.41,72.56,79778.0,72.332,72.4218,72.2322,72.3818,79778.0
2024-10-09 14:20:00,72.56,72.58,72.42,72.57,24878.0,72.3818,72.4018,72.2422,72.3918,24878.0
2024-10-09 14:25:00,72.58,72.82,72.58,72.78,37006.0,72.4018,72.6412,72.4018,72.6013,37006.0
2024-10-09 14:30:00,72.77,72.77,72.45,72.46,66129.0,72.5913,72.5913,72.2721,72.2821,66129.0
2024-10-09 14:35:00,72.46,72.53,72.46,72.49,43565.0,72.2821,72.3519,72.2821,72.312,43565.0
2024-10-09 14:40:00,72.49,72.57,72.48,72.5,29190.0,72.312,72.3918,72.302,72.322,29190.0
2024-10-09 14:45:00,72.5,72.57,72.46,72.51,27141.0,72.322,72.3918,72.2821,72.332,27141.0
2024-10-09 14:50:00,72.51,72.56,72.44,72.51,32869.0,72.332,72.3818,72.2621,72.332,32869.0
2024-10-09 14:55:00,72.5,72.55,72.44,72.44,23188.0,72.322,72.3719,72.2621,72.2621,23188.0
2024-10-09 15:00:00,72.44,72.52,72.38,72.52,60672.0,72.2621,72.3419,72.2023,72.3419,60672.0
2024-10-09 15:05:00,72.51,72.51,72.25,72.34,70112.0,72.332,72.332,72.0726,72.1624,70112.0
2024-10-09 15:10:00,72.34,72.4,72.3,72.39,43448.0,72.1624,72.2222,72.1225,72.2123,43448.0
2024-10-09 15:15:00,72.39,72.44,72.35,72.37,51073.0,72.2123,72.2621,72.1724,72.1923,51073.0
2024-10-09 15:20:00,72.36,72.5,72.36,72.5,47155.0,72.1823,72.322,72.1823,72.322,47155.0
2024-10-09 15:25:00,72.5,72.51,72.41,72.42,51019.0,72.322,72.332,72.2322,72.2422,51019.0
2024-10-09 15:30:00,72.42,72.52,72.39,72.49,64981.0,72.2422,72.3419,72.2123,72.312,64981.0
2024-10-09 15:35:00,72.48,72.51,72.41,72.44,65254.0,72.302,72.332,72.2322,72.2621,65254.0
2024-10-09 15:40:00,72.45,72.5,72.38,72.41,66343.0,72.2721,72.322,72.2023,72.2322,66343.0
2024-10-09 15:45:00,72.41,72.54,72.36,72.51,73547.0,72.2322,72.3619,72.1823,72.332,73547.0
2024-10-09 15:50:00,72.51,73.04,72.48,73.03,187175.0,72.332,72.8607,72.302,72.8507,187175.0
2024-10-09 15:55:00,73.03,73.04,72.81,72.85,394987.0,72.8507,72.8607,72.6312,72.6711,394987.0
2024-10-10 09:30:00,72.01,72.56,71.9,72.04,154487.0,71.8332,72.3818,71.7235,71.8631,154487.0
2024-10-10 09:35:00,72.0,72.08,71.64,71.81,106698.0,71.8232,71.903,71.4641,71.6337,106698.0
2024-10-10 09:40:00,71.83,72.03,71.66,71.88,69847.0,71.6536,71.8531,71.4841,71.7035,69847.0
2024-10-10 09:45:00,71.87,71.87,71.48,71.61,75524.0,71.6935,71.6935,71.3045,71.4342,75524.0
2024-10-10 09:50:00,71.62,71.93,71.54,71.88,63606.0,71.4442,71.7534,71.3644,71.7035,63606.0
2024-10-10 09:55:00,71.85,72.18,71.84,72.03,68773.0,71.6736,72.0028,71.6636,71.8531,68773.0
2024-10-10 10:00:00,72.05,72.34,72.02,72.25,93811.0,71.8731,72.1624,71.8432,72.0726,93811.0
2024-10-10 10:05:00,72.23,72.46,72.11,72.34,45604.0,72.0527,72.2821,71.933,72.1624,45604.0
2024-10-10 10:10:00,72.34,72.54,72.34,72.47,106649.0,72.1624,72.3619,72.1624,72.2921,106649.0
2024-10-10 10:15:00,72.48,72.52,72.33,72.35,106708.0,72.302,72.3419,72.1524,72.1724,106708.0
2024-10-10 10:20:00,72.35,72.36,72.01,72.15,79096.0,72.1724,72.1823,71.8332,71.9729,79096.0
2024-10-10 10:25:00,72.15,72.42,72.03,72.39,47783.0,71.9729,72.2422,71.8531,72.2123,47783.0
2024-10-10 10:30:00,72.4,72.48,72.19,72.33,75601.0,72.2222,72.302,72.0128,72.1524,75601.0
2024-10-10 10:35:00,72.32,72.42,72.14,72.37,67131.0,72.1424,72.2422,71.9629,72.1923,67131.0
2024-10-10 10:40:00,72.32,72.51,72.24,72.37,28944.0,72.1424,72.332,72.0626,72.1923,28944.0
2024-10-10 10:45:00,72.36,72.48,72.35,72.4,32844.0,72.1823,72.302,72.1724,72.2222,32844.0
2024-10-10 10:50:00,72.44,72.5,72.3,72.45,49233.0,72.2621,72.322,72.1225,72.2721,49233.0
2024-10-10 10:55:00,72.44,72.57,72.38,72.47,118849.0,72.2621,72.3918,72.2023,72.2921,118849.0
2024-10-10 11:00:00,72.47,72.47,72.17,72.31,107727.0,72.2921,72.2921,71.9928,72.1325,107727.0
2024-10-10 11:05:00,72.28,72.5,72.25,72.44,20687.0,72.1025,72.322,72.0726,72.2621,20687.0
2024-10-10 11:10:00,72.45,72.51,72.39,72.5,26767.0,72.2721,72.332,72.2123,72.322,26767.0
2024-10-10 11:15:00,72.5,72.53,72.43,72.45,40072.0,72.322,72.3519,72.2522,72.2721,40072.0
2024-10-10 11:20:00,72.45,72.46,72.33,72.43,18241.0,72.2721,72.2821,72.1524,72.2522,18241.0
2024-10-10 11:25:00,72.43,72.5,72.43,72.45,28477.0,72.2522,72.322,72.2522,72.2721,28477.0
2024-10-10 11:30:00,72.45,72.5,72.41,72.5,28287.0,72.2721,72.322,72.2322,72.322,28287.0
2024-10-10 11:35:00,72.49,72.56,72.47,72.56,69826.0,72.312,72.3818,72.2921,72.3818,69826.0
2024-10-10 11:40:00,72.55,72.55,72.34,72.48,28937.0,72.3719,72.3719,72.1624,72.302,28937.0
2024-10-10 11:45:00,72.48,72.54,72.47,72.52,37002.0,72.302,72.3619,72.2921,72.3419,37002.0
2024-10-10 11:50:00,72.53,72.66,72.49,72.64,26237.0,72.3519,72.4816,72.312,72.4617,26237.0
2024-10-10 11:55:00,72.65,72.79,72.65,72.78,27815.0,72.4716,72.6113,72.4716,72.6013,27815.0
2024-10-10 12:00:00,72.77,72.84,72.71,72.8,35894.0,72.5913,72.6612,72.5315,72.6213,35894.0
2024-10-10 12:05:00,72.8,72.81,72.63,72.63,36993.0,72.6213,72.6312,72.4517,72.4517,36993.0
2024-10-10 12:10:00,72.63,72.74,72.57,72.59,31100.0,72.4517,72.5614,72.3918,72.4118,31100.0
2024-10-10 12:15:00,72.6,72.68,72.6,72.61,28091.0,72.4218,72.5016,72.4218,72.4317,28091.0
2024-10-10 12:20:00,72.61,72.62,72.44,72.44,30436.0,72.4317,72.4417,72.2621,72.2621,30436.0
2024-10-10 12:25:00,72.49,72.51,72.37,72.41,35512.0,72.312,72.332,72.1923,72.2322,35512.0
2024-10-10 12:30:00,72.42,72.53,72.19,72.52,77071.0,72.2422,72.3519,72.0128,72.3419,77071.0
2024-10-10 12:35:00,72.51,72.53,72.44,72.51,35421.0,72.332,72.3519,72.2621,72.332,35421.0
2024-10-10 12:40:00,72.52,72.56,72.39,72.46,62965.0,72.3419,72.3818,72.2123,72.2821,62965.0
2024-10-10 12:45:00,72.45,72.49,72.34,72.4,23948.0,72.2721,72.312,72.1624,72.2222,23948.0
2024-10-10 12:50:00,72.39,72.46,72.35,72.45,31847.0,72.2123,72.2821,72.1724,72.2721,31847.0
2024-10-10 12:55:00,72.45,72.5,72.3,72.49,14550.0,72.2721,72.322,72.1225,72.312,14550.0
2024-10-10 13:00:00,72.5,72.68,72.46,72.6,44917.0,72.322,72.5016,72.2821,72.4218,44917.0
2024-10-10 13:05:00,72.6,72.6,72.39,72.48,41359.0,72.4218,72.4218,72.2123,72.302,41359.0
2024-10-10 13:10:00,72.48,72.56,72.47,72.55,38916.0,72.302,72.3818,72.2921,72.3719,38916.0
2024-10-10 13:15:00,72.56,72.74,72.56,72.7,37708.0,72.3818,72.5614,72.3818,72.5215,37708.0
2024-10-10 13:20:00,72.7,72.88,72.7,72.87,32221.0,72.5215,72.7011,72.5215,72.6911,32221.0
2024-10-10 13:25:00,72.86,72.87,72.76,72.77,41530.0,72.6811,72.6911,72.5814,72.5913,41530.0
2024-10-10 13:30:00,72.77,72.85,72.69,72.77,51887.0,72.5913,72.6711,72.5115,72.5913,51887.0
2024-10-10 13:35:00,72.76,72.87,72.76,72.77,34369.0,72.5814,72.6911,72.5814,72.5913,34369.0
2024-10-10 13:40:00,72.77,72.79,72.68,72.75,39184.0,72.5913,72.6113,72.5016,72.5714,39184.0
2024-10-10 13:45:00,72.74,72.78,72.59,72.6,29608.0,72.5614,72.6013,72.4118,72.4218,29608.0
2024-10-10 13:50:00,72.59,72.59,72.42,72.56,89115.0,72.4118,72.4118,72.2422,72.3818,89115.0
2024-10-10 13:55:00,72.57,72.63,72.49,72.54,37151.0,72.3918,72.4517,72.312,72.3619,37151.0
2024-10-10 14:00:00,72.54,72.54,72.4,72.47,50161.0,72.3619,72.3619,72.2222,72.2921,50161.0
2024-10-10 14:05:00,72.44,72.59,72.4,72.52,49421.0,72.2621,72.4118,72.2222,72.3419,49421.0
2024-10-10 14:10:00,72.52,72.53,72.45,72.5,26153.0,72.3419,72.3519,72.2721,72.322,26153.0
2024-10-10 14:15:00,72.51,72.54,72.43,72.48,62756.0,72.332,72.3619,72.2522,72.302,62756.0
2024-10-10 14:20:00,72.49,72.59,72.41,72.51,165816.0,72.312,72.4118,72.2322,72.332,165816.0
2024-10-10 14:25:00,72.52,72.59,72.44,72.58,19955.0,72.3419,72.4118,72.2621,72.4018,19955.0
2024-10-10 14:30:00,72.57,72.7,72.55,72.69,30614.0,72.3918,72.5215,72.3719,72.5115,30614.0
2024-10-10 14:35:00,72.7,72.72,72.49,72.49,44768.0,72.5215,72.5415,72.312,72.312,44768.0
2024-10-10 14:40:00,72.49,72.55,72.29,72.45,44817.0,72.312,72.3719,72.1125,72.2721,44817.0
2024-10-10 14:45:00,72.47,72.6,72.47,72.57,33871.0,72.2921,72.4218,72.2921,72.3918,33871.0
2024-10-10 14:50:00,72.57,72.59,72.48,72.59,53550.0,72.3918,72.4118,72.302,72.4118,53550.0
2024-10-10 14:55:00,72.6,72.68,72.57,72.62,28924.0,72.4218,72.5016,72.3918,72.4417,28924.0
2024-10-10 15:00:00,72.6,72.61,72.38,72.41,51493.0,72.4218,72.4317,72.2023,72.2322,51493.0
2024-10-10 15:05:00,72.42,72.42,72.29,72.34,46298.0,72.2422,72.2422,72.1125,72.1624,46298.0
2024-10-10 15:10:00,72.34,72.37,72.28,72.31,38852.0,72.1624,72.1923,72.1025,72.1325,38852.0
2024-10-10 15:15:00,72.32,72.39,72.26,72.37,53090.0,72.1424,72.2123,72.0826,72.1923,53090.0
2024-10-10 15:20:00,72.37,72.4,72.27,72.28,50502.0,72.1923,72.2222,72.0926,72.1025,50502.0
2024-10-10 15:25:00,72.29,72.47,72.25,72.44,35228.0,72.1125,72.2921,72.0726,72.2621,35228.0
2024-10-10 15:30:00,72.43,72.43,72.25,72.31,39282.0,72.2522,72.2522,72.0726,72.1325,39282.0
2024-10-10 15:35:00,72.32,72.39,72.25,72.36,32533.0,72.1424,72.2123,72.0726,72.1823,32533.0
2024-10-10 15:40:00,72.36,72.38,72.27,72.33,69127.0,72.1823,72.2023,72.0926,72.1524,69127.0
2024-10-10 15:45:00,72.33,72.37,72.28,72.35,79876.0,72.1524,72.1923,72.1025,72.1724,79876.0
2024-10-10 15:50:00,72.36,72.62,72.35,72.6,236734.0,72.1823,72.4417,72.1724,72.4218,236734.0
2024-10-10 15:55:00,72.59,72.62,72.48,72.52,500676.0,72.4118,72.4417,72.302,72.3419,500676.0
2024-10-11 09:30:00,71.95,72.73,71.77,72.67,108918.0,71.8315,72.6102,71.6518,72.5503,108918.0
2024-10-11 09:35:00,72.65,73.17,72.52,72.98,114369.0,72.5304,73.0495,72.4006,72.8598,114369.0
2024-10-11 09:40:00,72.96,73.43,72.91,73.28,153853.0,72.8399,73.3091,72.79,73.1593,153853.0
2024-10-11 09:45:00,73.28,73.45,72.99,73.0,187883.0,73.1593,73.3291,72.8698,72.8798,187883.0
2024-10-11 09:50:00,73.01,73.28,72.94,72.94,55358.0,72.8898,73.1593,72.8199,72.8199,55358.0
2024-10-11 09:55:00,72.97,73.19,72.91,72.97,74725.0,72.8499,73.0695,72.79,72.8499,74725.0
2024-10-11 10:00:00,72.95,73.22,72.85,73.22,71443.0,72.8299,73.0994,72.7301,73.0994,71443.0
2024-10-11 10:05:00,73.22,73.66,73.21,73.65,72231.0,73.0994,73.5387,73.0895,73.5287,72231.0
2024-10-11 10:10:00,73.63,73.84,73.58,73.84,137457.0,73.5088,73.7184,73.4588,73.7184,137457.0
2024-10-11 10:15:00,73.85,73.88,73.48,73.63,81811.0,73.7284,73.7584,73.359,73.5088,81811.0
2024-10-11 10:20:00,73.64,73.76,73.58,73.68,56125.0,73.5188,73.6386,73.4588,73.5587,56125.0
2024-10-11 10:25:00,73.69,73.89,73.58,73.58,72847.0,73.5687,73.7683,73.4588,73.4588,72847.0
2024-10-11 10:30:00,73.58,73.76,73.46,73.54,42258.0,73.4588,73.6386,73.339,73.4189,42258.0
2024-10-11 10:35:00,73.54,73.6,73.45,73.57,53301.0,73.4189,73.4788,73.3291,73.4489,53301.0
2024-10-11 10:40:00,73.57,73.57,73.33,73.41,61603.0,73.4489,73.4489,73.2093,73.2891,61603.0
2024-10-11 10:45:00,73.42,73.52,73.27,73.41,69337.0,73.2991,73.3989,73.1494,73.2891,69337.0
2024-10-11 10:50:00,73.4,73.42,73.14,73.25,74374.0,73.2791,73.2991,73.0196,73.1294,74374.0
2024-10-11 10:55:00,73.24,73.38,73.22,73.3,31866.0,73.1194,73.2592,73.0994,73.1793,31866.0
2024-10-11 11:00:00,73.28,73.52,73.26,73.46,48167.0,73.1593,73.3989,73.1394,73.339,48167.0
2024-10-11 11:05:00,73.45,73.54,73.43,73.43,129111.0,73.3291,73.4189,73.3091,73.3091,129111.0
2024-10-11 11:10:00,73.45,73.47,73.28,73.33,24987.0,73.3291,73.349,73.1593,73.2093,24987.0
2024-10-11 11:15:00,73.33,73.33,73.17,73.23,37826.0,73.2093,73.2093,73.0495,73.1094,37826.0
2024-10-11 11:20:00,73.21,73.4,73.21,73.4,25084.0,73.0895,73.2791,73.0895,73.2791,25084.0
2024-10-11 11:25:00,73.4,73.57,73.36,73.56,32427.0,73.2791,73.4489,73.2392,73.4389,32427.0
2024-10-11 11:30:00,73.57,73.84,73.52,73.83,211790.0,73.4489,73.7184,73.3989,73.7084,211790.0
2024-10-11 11:35:00,73.82,73.92,73.78,73.87,40493.0,73.6985,73.7983,73.6585,73.7484,40493.0
2024-10-11 11:40:00,73.89,74.02,73.88,73.9,74626.0,73.7683,73.8981,73.7584,73.7783,74626.0
2024-10-11 11:45:00,73.9,73.96,73.78,73.96,30152.0,73.7783,73.8382,73.6585,73.8382,30152.0
2024-10-11 11:50:00,73.97,74.03,73.9,73.96,34594.0,73.8482,73.9081,73.7783,73.8382,34594.0
2024-10-11 11:55:00,73.95,74.02,73.9,74.0,53854.0,73.8282,73.8981,73.7783,73.8782,53854.0
2024-10-11 12:00:00,74.0,74.08,73.94,74.03,38934.0,73.8782,73.958,73.8183,73.9081,38934.0
2024-10-11 12:05:00,74.02,74.11,74.0,74.07,36628.0,73.8981,73.988,73.8782,73.948,36628.0
2024-10-11 12:10:00,74.06,74.13,73.95,74.03,55766.0,73.9381,74.0079,73.8282,73.9081,55766.0
2024-10-11 12:15:00,74.03,74.07,73.98,74.07,47974.0,73.9081,73.948,73.8582,73.948,47974.0
2024-10-11 12:20:00,74.05,74.09,73.99,74.05,35274.0,73.9281,73.968,73.8682,73.9281,35274.0
2024-10-11 12:25:00,74.05,74.05,73.91,73.98,22391.0,73.9281,73.9281,73.7883,73.8582,22391.0
2024-10-11 12:30:00,73.98,73.98,73.79,73.81,29170.0,73.8582,73.8582,73.6685,73.6885,29170.0
2024-10-11 12:35:00,73.8,73.8,73.7,73.74,18212.0,73.6785,73.6785,73.5787,73.6186,18212.0
2024-10-11 12:40:00,73.74,73.8,73.7,73.75,17432.0,73.6186,73.6785,73.5787,73.6286,17432.0
2024-10-11 12:45:00,73.74,73.76,73.64,73.72,39158.0,73.6186,73.6386,73.5188,73.5986,39158.0
2024-10-11 12:50:00,73.73,73.83,73.7,73.76,24086.0,73.6086,73.7084,73.5787,73.6386,24086.0
2024-10-11 12:55:00,73.75,73.9,73.73,73.89,14861.0,73.6286,73.7783,73.6086,73.7683,14861.0
2024-10-11 13:00:00,73.89,73.89,73.78,73.84,18120.0,73.7683,73.7683,73.6585,73.7184,18120.0
2024-10-11 13:05:00,73.83,73.86,73.7,73.84,21241.0,73.7084,73.7384,73.5787,73.7184,21241.0
2024-10-11 13:10:00,73.85,73.86,73.73,73.75,22525.0,73.7284,73.7384,73.6086,73.6286,22525.0
2024-10-11 13:15:00,73.77,73.81,73.74,73.76,17926.0,73.6485,73.6885,73.6186,73.6386,17926.0
2024-10-11 13:20:00,73.77,73.93,73.77,73.93,22138.0,73.6485,73.8083,73.6485,73.8083,22138.0
2024-10-11 13:25:00,73.93,73.98,73.89,73.98,16116.0,73.8083,73.8582,73.7683,73.8582,16116.0
2024-10-11 13:30:00,73.97,74.03,73.87,73.9,111478.0,73.8482,73.9081,73.7484,73.7783,111478.0
2024-10-11 13:35:00,73.91,74.06,73.87,74.02,68752.0,73.7883,73.9381,73.7484,73.8981,68752.0
2024-10-11 13:40:00,74.03,74.08,74.02,74.08,28441.0,73.9081,73.958,73.8981,73.958,28441.0
2024-10-11 13:45:00,74.06,74.16,74.05,74.11,42183.0,73.9381,74.0379,73.9281,73.988,42183.0
2024-10-11 13:50:00,74.11,74.18,74.1,74.18,27359.0,73.988,74.0579,73.978,74.0579,27359.0
2024-10-11 13:55:00,74.18,74.19,74.01,74.02,42575.0,74.0579,74.0678,73.8881,73.8981,42575.0
2024-10-11 14:00:00,74.02,74.11,73.99,74.11,31158.0,73.8981,73.988,73.8682,73.988,31158.0
2024-10-11 14:05:00,74.11,74.19,74.07,74.19,23184.0,73.988,74.0678,73.948,74.0678,23184.0
2024-10-11 14:10:00,74.18,74.22,74.15,74.17,28549.0,74.0579,74.0978,74.0279,74.0479,28549.0
2024-10-11 14:15:00,74.16,74.35,74.15,74.3,65447.0,74.0379,74.2276,74.0279,74.1777,65447.0
2024-10-11 14:20:00,74.32,74.36,74.25,74.27,33373.0,74.1976,74.2376,74.1277,74.1477,33373.0
2024-10-11 14:25:00,74.27,74.3,74.21,74.21,25011.0,74.1477,74.1777,74.0878,74.0878,25011.0
2024-10-11 14:30:00,74.22,74.29,74.22,74.23,34576.0,74.0978,74.1677,74.0978,74.1078,34576.0
2024-10-11 14:35:00,74.23,74.25,74.05,74.11,46711.0,74.1078,74.1277,73.9281,73.988,46711.0
2024-10-11 14:40:00,74.12,74.16,74.06,74.06,26606.0,73.998,74.0379,73.9381,73.9381,26606.0
2024-10-11 14:45:00,74.06,74.29,74.05,74.26,55232.0,73.9381,74.1677,73.9281,74.1377,55232.0
2024-10-11 14:50:00,74.26,74.27,74.15,74.2,30796.0,74.1377,74.1477,74.0279,74.0778,30796.0
2024-10-11 14:55:00,74.2,74.31,74.17,74.31,42981.0,74.0778,74.1876,74.0479,74.1876,42981.0
2024-10-11 15:00:00,74.31,74.33,74.23,74.25,61279.0,74.1876,74.2076,74.1078,74.1277,61279.0
2024-10-11 15:05:00,74.25,74.43,74.24,74.35,64357.0,74.1277,74.3074,74.1178,74.2276,64357.0
2024-10-11 15:10:00,74.34,74.51,74.33,74.42,74607.0,74.2176,74.3873,74.2076,74.2975,74607.0
2024-10-11 15:15:00,74.42,74.47,74.33,74.4,32506.0,74.2975,74.3474,74.2076,74.2775,32506.0
2024-10-11 15:20:00,74.4,74.41,74.17,74.18,47899.0,74.2775,74.2875,74.0479,74.0579,47899.0
2024-10-11 15:25:00,74.19,74.21,74.03,74.05,111928.0,74.0678,74.0878,73.9081,73.9281,111928.0
2024-10-11 15:30:00,74.04,74.24,74.0,74.11,115150.0,73.9181,74.1178,73.8782,73.988,115150.0
2024-10-11 15:35:00,74.11,74.13,74.02,74.08,55847.0,73.988,74.0079,73.8981,73.958,55847.0
2024-10-11 15:40:00,74.09,74.16,74.05,74.05,63886.0,73.968,74.0379,73.9281,73.9281,63886.0
2024-10-11 15:45:00,74.04,74.13,74.02,74.06,77913.0,73.9181,74.0079,73.8981,73.9381,77913.0
2024-10-11 15:50:00,74.08,74.22,74.05,74.17,218714.0,73.958,74.0978,73.9281,74.0479,218714.0
2024-10-11 15:55:00,74.17,74.19,73.98,74.01,525137.0,74.0479,74.0678,73.8582,73.8881,525137.0
2024-10-14 09:30:00,75.0,76.17,74.55,76.08,406670.0,74.8765,76.0446,74.4273,75.9547,406670.0
2024-10-14 09:35:00,76.07,76.18,75.8,76.04,222908.0,75.9447,76.0546,75.6752,75.9148,222908.0
2024-10-14 09:40:00,76.05,76.13,75.73,76.0,112081.0,75.9248,76.0047,75.6053,75.8749,112081.0
2024-10-14 09:45:00,76.0,76.55,75.83,76.39,161753.0,75.8749,76.424,75.7051,76.2642,161753.0
2024-10-14 09:50:00,76.41,76.67,76.2,76.2,161648.0,76.2842,76.5438,76.0745,76.0745,161648.0
2024-10-14 09:55:00,76.2,76.86,76.2,76.77,181970.0,76.0745,76.7334,76.0745,76.6436,181970.0
2024-10-14 10:00:00,76.77,76.94,76.53,76.89,221860.0,76.6436,76.8133,76.404,76.7634,221860.0
2024-10-14 10:05:00,76.88,76.92,76.56,76.61,80451.0,76.7534,76.7933,76.4339,76.4839,80451.0
2024-10-14 10:10:00,76.63,76.75,76.48,76.59,86640.0,76.5038,76.6236,76.3541,76.4639,86640.0
2024-10-14 10:15:00,76.58,76.65,76.28,76.31,148088.0,76.4539,76.5238,76.1544,76.1844,148088.0
2024-10-14 10:20:00,76.3,76.82,76.3,76.8,126078.0,76.1744,76.6935,76.1744,76.6735,126078.0
2024-10-14 10:25:00,76.8,77.07,76.78,76.92,239748.0,76.6735,76.9431,76.6536,76.7933,239748.0
2024-10-14 10:30:00,76.92,77.0,76.7,76.96,135055.0,76.7933,76.8732,76.5737,76.8333,135055.0
2024-10-14 10:35:00,76.96,77.16,76.87,77.11,226728.0,76.8333,77.033,76.7434,76.983,226728.0
2024-10-14 10:40:00,77.11,77.31,77.08,77.14,95126.0,76.983,77.1827,76.9531,77.013,95126.0
2024-10-14 10:45:00,77.13,77.24,76.97,77.05,163613.0,77.003,77.1128,76.8433,76.9231,163613.0
2024-10-14 10:50:00,77.04,77.08,76.76,76.99,74174.0,76.9132,76.9531,76.6336,76.8632,74174.0
2024-10-14 10:55:00,76.99,77.04,76.78,76.87,96955.0,76.8632,76.9132,76.6536,76.7434,96955.0
2024-10-14 11:00:00,76.86,76.96,76.7,76.88,75463.0,76.7334,76.8333,76.5737,76.7534,75463.0
2024-10-14 11:05:00,76.87,77.04,76.83,77.01,133617.0,76.7434,76.9132,76.7035,76.8832,133617.0
2024-10-14 11:10:00,77.01,77.07,76.87,77.07,59910.0,76.8832,76.9431,76.7434,76.9431,59910.0
2024-10-14 11:15:00,77.07,77.09,76.66,76.67,44156.0,76.9431,76.9631,76.5338,76.5438,44156.0
2024-10-14 11:20:00,76.68,76.9,76.62,76.84,44301.0,76.5537,76.7734,76.4938,76.7135,44301.0
2024-10-14 11:25:00,76.83,76.85,76.59,76.73,43526.0,76.7035,76.7235,76.4639,76.6037,43526.0
2024-10-14 11:30:00,76.73,77.09,76.63,77.07,113236.0,76.6037,76.9631,76.5038,76.9431,113236.0
2024-10-14 11:35:00,77.07,77.12,76.92,77.07,99631.0,76.9431,76.993,76.7933,76.9431,99631.0
2024-10-14 11:40:00,77.06,77.07,76.87,76.95,51994.0,76.9331,76.9431,76.7434,76.8233,51994.0
2024-10-14 11:45:00,76.95,77.07,76.94,77.05,102803.0,76.8233,76.9431,76.8133,76.9231,102803.0
2024-10-14 11:50:00,77.04,77.19,77.03,77.14,92297.0,76.9132,77.0629,76.9032,77.013,92297.0
2024-10-14 11:55:00,77.14,77.17,76.93,77.03,49003.0,77.013,77.0429,76.8033,76.9032,49003.0
2024-10-14 12:00:00,77.03,77.09,76.95,77.01,77833.0,76.9032,76.9631,76.8233,76.8832,77833.0
2024-10-14 12:05:00,77.0,77.02,76.67,76.73,37204.0,76.8732,76.8932,76.5438,76.6037,37204.0
2024-10-14 12:10:00,76.72,76.77,76.63,76.68,39346.0,76.5937,76.6436,76.5038,76.5537,39346.0
2024-10-14 12:15:00,76.69,76.79,76.48,76.76,70759.0,76.5637,76.6636,76.3541,76.6336,70759.0
2024-10-14 12:20:00,76.77,76.91,76.73,76.89,36891.0,76.6436,76.7834,76.6037,76.7634,36891.0
2024-10-14 12:25:00,76.89,76.9,76.82,76.88,50037.0,76.7634,76.7734,76.6935,76.7534,50037.0
2024-10-14 12:30:00,76.88,76.91,76.76,76.78,58293.0,76.7534,76.7834,76.6336,76.6536,58293.0
2024-10-14 12:35:00,76.8,76.99,76.79,76.97,24484.0,76.6735,76.8632,76.6636,76.8433,24484.0
2024-10-14 12:40:00,76.98,77.19,76.97,77.17,55235.0,76.8533,77.0629,76.8433,77.0429,55235.0
2024-10-14 12:45:00,77.17,77.3,77.16,77.29,66167.0,77.0429,77.1727,77.033,77.1627,66167.0
2024-10-14 12:50:00,77.3,77.41,77.23,77.29,77983.0,77.1727,77.2825,77.1028,77.1627,77983.0
2024-10-14 12:55:00,77.29,77.31,77.22,77.28,70146.0,77.1627,77.1827,77.0929,77.1528,70146.0
2024-10-14 13:00:00,77.28,77.49,77.28,77.48,74665.0,77.1528,77.3624,77.1528,77.3524,74665.0
2024-10-14 13:05:00,77.48,77.58,77.48,77.53,114831.0,77.3524,77.4523,77.3524,77.4023,114831.0
2024-10-14 13:10:00,77.53,77.59,77.35,77.42,72573.0,77.4023,77.4622,77.2226,77.2925,72573.0
2024-10-14 13:15:00,77.42,77.51,77.38,77.4,44191.0,77.2925,77.3824,77.2526,77.2726,44191.0
2024-10-14 13:20:00,77.41,77.58,77.37,77.57,64697.0,77.2825,77.4523,77.2426,77.4423,64697.0
2024-10-14 13:25:00,77.58,77.63,77.51,77.62,55302.0,77.4523,77.5022,77.3824,77.4922,55302.0
2024-10-14 13:30:00,77.62,77.65,77.55,77.61,45026.0,77.4922,77.5221,77.4223,77.4822,45026.0
2024-10-14 13:35:00,77.59,77.89,77.59,77.88,69204.0,77.4622,77.7618,77.4622,77.7518,69204.0
2024-10-14 13:40:00,77.88,77.88,77.5,77.56,156047.0,77.7518,77.7518,77.3724,77.4323,156047.0
2024-10-14 13:45:00,77.54,77.61,77.43,77.53,63838.0,77.4123,77.4822,77.3025,77.4023,63838.0
2024-10-14 13:50:00,77.54,77.61,77.36,77.4,62910.0,77.4123,77.4822,77.2326,77.2726,62910.0
2024-10-14 13:55:00,77.41,77.55,77.35,77.46,64644.0,77.2825,77.4223,77.2226,77.3325,64644.0
2024-10-14 14:00:00,77.45,77.62,77.41,77.57,76042.0,77.3225,77.4922,77.2825,77.4423,76042.0
2024-10-14 14:05:00,77.58,77.63,77.5,77.52,58985.0,77.4523,77.5022,77.3724,77.3924,58985.0
2024-10-14 14:10:00,77.51,77.52,77.36,77.51,39292.0,77.3824,77.3924,77.2326,77.3824,39292.0
2024-10-14 14:15:00,77.51,77.56,77.45,77.54,32743.0,77.3824,77.4323,77.3225,77.4123,32743.0
2024-10-14 14:20:00,77.54,77.54,77.35,77.38,44862.0,77.4123,77.4123,77.2226,77.2526,44862.0
2024-10-14 14:25:00,77.38,77.46,77.27,77.3,48733.0,77.2526,77.3325,77.1428,77.1727,48733.0
2024-10-14 14:30:00,77.3,77.48,77.27,77.33,35485.0,77.1727,77.3524,77.1428,77.2027,35485.0
2024-10-14 14:35:00,77.34,77.47,77.32,77.45,49784.0,77.2127,77.3424,77.1927,77.3225,49784.0
2024-10-14 14:40:00,77.47,77.57,77.42,77.49,58459.0,77.3424,77.4423,77.2925,77.3624,58459.0
2024-10-14 14:45:00,77.5,77.55,77.43,77.45,53922.0,77.3724,77.4223,77.3025,77.3225,53922.0
2024-10-14 14:50:00,77.45,77.54,77.4,77.53,46288.0,77.3225,77.4123,77.2726,77.4023,46288.0
2024-10-14 14:55:00,77.53,77.54,77.4,77.41,60799.0,77.4023,77.4123,77.2726,77.2825,60799.0
2024-10-14 15:00:00,77.38,77.51,77.34,77.44,75069.0,77.2526,77.3824,77.2127,77.3125,75069.0
2024-10-14 15:05:00,77.45,77.59,77.41,77.59,69555.0,77.3225,77.4622,77.2825,77.4622,69555.0
2024-10-14 15:10:00,77.59,77.77,77.57,77.73,80283.0,77.4622,77.6419,77.4423,77.602,80283.0
2024-10-14 15:15:00,77.72,77.91,77.71,77.9,96292.0,77.592,77.7817,77.582,77.7717,96292.0
2024-10-14 15:20:00,77.91,77.92,77.73,77.74,91299.0,77.7817,77.7917,77.602,77.612,91299.0
2024-10-14 15:25:00,77.76,77.76,77.65,77.75,98492.0,77.632,77.632,77.5221,77.622,98492.0
2024-10-14 15:30:00,77.74,77.74,77.54,77.54,80272.0,77.612,77.612,77.4123,77.4123,80272.0
2024-10-14 15:35:00,77.54,77.64,77.51,77.64,118918.0,77.4123,77.5122,77.3824,77.5122,118918.0
2024-10-14 15:40:00,77.64,77.82,77.64,77.8,130483.0,77.5122,77.6919,77.5122,77.6719,130483.0
2024-10-14 15:45:00,77.8,77.81,77.66,77.8,114969.0,77.6719,77.6819,77.5321,77.6719,114969.0
2024-10-14 15:50:00,77.79,77.82,77.61,77.64,237940.0,77.6619,77.6919,77.4822,77.5122,237940.0
2024-10-14 15:55:00,77.64,77.85,77.6,77.68,656753.0,77.5122,77.7218,77.4722,77.5521,656753.0
2024-10-15 09:30:00,80.47,82.65,80.24,81.78,2027621.0,80.3375,82.5139,80.1079,81.6453,2027621.0
2024-10-15 09:35:00,81.81,82.3,81.53,81.61,585124.0,81.6753,82.1645,81.3958,81.4756,585124.0
2024-10-15 09:40:00,81.58,82.0,81.5,81.79,450221.0,81.4457,81.865,81.3658,81.6553,450221.0
2024-10-15 09:45:00,81.8,81.89,80.91,81.25,631191.0,81.6653,81.7552,80.7768,81.1162,631191.0
2024-10-15 09:50:00,81.25,81.39,80.43,80.79,494397.0,81.1162,81.256,80.2976,80.657,494397.0
2024-10-15 09:55:00,80.81,81.38,80.49,81.25,498134.0,80.6769,81.246,80.3575,81.1162,498134.0
2024-10-15 10:00:00,81.26,82.12,81.25,81.96,351207.0,81.1262,81.9848,81.1162,81.8251,351207.0
2024-10-15 10:05:00,81.97,82.19,81.76,82.02,287194.0,81.835,82.0547,81.6254,81.885,287194.0
2024-10-15 10:10:00,81.99,82.0,81.22,81.3,253563.0,81.855,81.865,81.0863,81.1661,253563.0
2024-10-15 10:15:00,81.28,81.34,80.64,80.65,171559.0,81.1462,81.2061,80.5072,80.5172,171559.0
2024-10-15 10:20:00,80.66,80.75,80.16,80.36,277108.0,80.5272,80.617,80.028,80.2277,277108.0
2024-10-15 10:25:00,80.36,80.6,80.06,80.11,343600.0,80.2277,80.4673,79.9282,79.9781,343600.0
2024-10-15 10:30:00,80.11,80.14,78.57,78.9,687417.0,79.9781,80.008,78.4406,78.7701,687417.0
2024-10-15 10:35:00,78.91,79.22,77.97,78.4,464037.0,78.7801,79.0896,77.8416,78.2709,464037.0
2024-10-15 10:40:00,78.44,79.34,78.33,79.23,427946.0,78.3108,79.2094,78.201,79.0995,427946.0
2024-10-15 10:45:00,79.23,79.83,78.97,79.79,322386.0,79.0995,79.6986,78.84,79.6586,322386.0
2024-10-15 10:50:00,79.81,80.24,79.65,80.1,183845.0,79.6786,80.1079,79.5189,79.9681,183845.0
2024-10-15 10:55:00,80.11,80.39,79.65,79.81,218939.0,79.9781,80.2576,79.5189,79.6786,218939.0
2024-10-15 11:00:00,79.82,80.31,79.67,79.92,145891.0,79.6886,80.1778,79.5388,79.7884,145891.0
2024-10-15 11:05:00,79.91,80.01,79.6,79.62,119336.0,79.7784,79.8783,79.4689,79.4889,119336.0
2024-10-15 11:10:00,79.63,80.34,79.57,80.29,110559.0,79.4989,80.2077,79.439,80.1578,110559.0
2024-10-15 11:15:00,80.28,80.64,80.13,80.48,188194.0,80.1478,80.5072,79.9981,80.3475,188194.0
2024-10-15 11:20:00,80.48,80.6,80.31,80.44,104087.0,80.3475,80.4673,80.1778,80.3076,104087.0
2024-10-15 11:25:00,80.43,80.58,80.25,80.39,91158.0,80.2976,80.4473,80.1179,80.2576,91158.0
2024-10-15 11:30:00,80.35,81.08,80.3,81.08,128078.0,80.2177,80.9465,80.1678,80.9465,128078.0
2024-10-15 11:35:00,81.08,81.08,80.61,80.68,125732.0,80.9465,80.9465,80.4773,80.5472,125732.0
2024-10-15 11:40:00,80.69,80.85,80.41,80.7,142963.0,80.5571,80.7169,80.2776,80.5671,142963.0
2024-10-15 11:45:00,80.69,80.82,80.52,80.79,102332.0,80.5571,80.6869,80.3874,80.657,102332.0
2024-10-15 11:50:00,80.79,80.89,80.26,80.26,175066.0,80.657,80.7568,80.1279,80.1279,175066.0
2024-10-15 11:55:00,80.24,80.55,80.24,80.48,59839.0,80.1079,80.4174,80.1079,80.3475,59839.0
2024-10-15 12:00:00,80.49,80.59,79.94,80.09,104892.0,80.3575,80.4573,79.8084,79.9581,104892.0
2024-10-15 12:05:00,80.09,80.42,80.03,80.38,64493.0,79.9581,80.2876,79.8982,80.2477,64493.0
2024-10-15 12:10:00,80.4,80.46,80.05,80.43,79147.0,80.2676,80.3275,79.9182,80.2976,79147.0
2024-10-15 12:15:00,80.43,80.72,80.32,80.66,70007.0,80.2976,80.5871,80.1878,80.5272,70007.0
2024-10-15 12:20:00,80.64,80.67,80.19,80.23,62150.0,80.5072,80.5372,80.058,80.0979,62150.0
2024-10-15 12:25:00,80.21,80.45,80.2,80.43,43708.0,80.0779,80.3175,80.0679,80.2976,43708.0
2024-10-15 12:30:00,80.43,80.69,80.38,80.65,73352.0,80.2976,80.5571,80.2477,80.5172,73352.0
2024-10-15 12:35:00,80.67,80.84,80.66,80.7,82700.0,80.5372,80.7069,80.5272,80.5671,82700.0
2024-10-15 12:40:00,80.71,80.74,80.25,80.41,81585.0,80.5771,80.6071,80.1179,80.2776,81585.0
2024-10-15 12:45:00,80.41,80.51,80.29,80.38,41547.0,80.2776,80.3774,80.1578,80.2477,41547.0
2024-10-15 12:50:00,80.39,80.39,80.17,80.22,63058.0,80.2576,80.2576,80.038,80.0879,63058.0
2024-10-15 12:55:00,80.23,80.26,79.97,80.14,87861.0,80.0979,80.1279,79.8383,80.008,87861.0
2024-10-15 13:00:00,80.11,80.13,79.9,79.92,88591.0,79.9781,79.9981,79.7684,79.7884,88591.0
2024-10-15 13:05:00,79.92,80.0,79.6,79.6,88207.0,79.7884,79.8683,79.4689,79.4689,88207.0
2024-10-15 13:10:00,79.59,79.82,79.58,79.72,105801.0,79.459,79.6886,79.449,79.5887,105801.0
2024-10-15 13:15:00,79.72,79.74,79.54,79.71,59130.0,79.5887,79.6087,79.409,79.5788,59130.0
2024-10-15 13:20:00,79.72,79.78,79.6,79.66,59861.0,79.5887,79.6486,79.4689,79.5288,59861.0
2024-10-15 13:25:00,79.65,79.73,79.48,79.55,79488.0,79.5189,79.5987,79.3491,79.419,79488.0
2024-10-15 13:30:00,79.51,79.65,79.3,79.35,105271.0,79.3791,79.5189,79.1694,79.2193,105271.0
2024-10-15 13:35:00,79.37,79.84,79.25,79.83,92222.0,79.2393,79.7085,79.1195,79.6986,92222.0
2024-10-15 13:40:00,79.82,79.93,79.72,79.78,115539.0,79.6886,79.7984,79.5887,79.6486,115539.0
2024-10-15 13:45:00,79.78,79.84,79.44,79.46,72757.0,79.6486,79.7085,79.3092,79.3292,72757.0
2024-10-15 13:50:00,79.46,79.6,79.41,79.55,65537.0,79.3292,79.4689,79.2792,79.419,65537.0
2024-10-15 13:55:00,79.54,79.65,79.47,79.47,56159.0,79.409,79.5189,79.3392,79.3392,56159.0
2024-10-15 14:00:00,79.47,80.01,79.41,79.94,80201.0,79.3392,79.8783,79.2792,79.8084,80201.0
2024-10-15 14:05:00,79.93,80.02,79.86,79.94,70526.0,79.7984,79.8882,79.7285,79.8084,70526.0
2024-10-15 14:10:00,79.95,79.96,79.82,79.86,58383.0,79.8184,79.8283,79.6886,79.7285,58383.0
2024-10-15 14:15:00,79.85,80.09,79.85,80.0,93359.0,79.7185,79.9581,79.7185,79.8683,93359.0
2024-10-15 14:20:00,80.01,80.4,80.01,80.38,80825.0,79.8783,80.2676,79.8783,80.2477,80825.0
2024-10-15 14:25:00,80.38,80.43,80.2,80.27,79324.0,80.2477,80.2976,80.0679,80.1378,79324.0
2024-10-15 14:30:00,80.27,80.45,80.23,80.29,61554.0,80.1378,80.3175,80.0979,80.1578,61554.0
2024-10-15 14:35:00,80.28,80.51,80.23,80.48,97847.0,80.1478,80.3774,80.0979,80.3475,97847.0
2024-10-15 14:40:00,80.49,80.52,80.23,80.48,93800.0,80.3575,80.3874,80.0979,80.3475,93800.0
2024-10-15 14:45:00,80.48,80.51,80.31,80.34,94123.0,80.3475,80.3774,80.1778,80.2077,94123.0
2024-10-15 14:50:00,80.34,80.55,80.28,80.4,69710.0,80.2077,80.4174,80.1478,80.2676,69710.0
2024-10-15 14:55:00,80.39,80.41,80.23,80.23,80438.0,80.2576,80.2776,80.0979,80.0979,80438.0
2024-10-15 15:00:00,80.25,80.48,80.19,80.22,96626.0,80.1179,80.3475,80.058,80.0879,96626.0
2024-10-15 15:05:00,80.24,80.29,79.69,79.84,163141.0,80.1079,80.1578,79.5588,79.7085,163141.0
2024-10-15 15:10:00,79.86,79.98,79.52,79.55,121433.0,79.7285,79.8483,79.3891,79.419,121433.0
2024-10-15 15:15:00,79.57,79.72,79.49,79.56,136600.0,79.439,79.5887,79.3591,79.429,136600.0
2024-10-15 15:20:00,79.56,79.71,79.43,79.6,159565.0,79.429,79.5788,79.2992,79.4689,159565.0
2024-10-15 15:25:00,79.59,79.64,79.26,79.32,140448.0,79.459,79.5089,79.1295,79.1894,140448.0
2024-10-15 15:30:00,79.33,79.4,78.82,78.91,186503.0,79.1994,79.2693,78.6902,78.7801,186503.0
2024-10-15 15:35:00,78.92,78.94,78.65,78.77,168305.0,78.7901,78.81,78.5205,78.6403,168305.0
2024-10-15 15:40:00,78.78,79.32,78.77,79.29,230297.0,78.6503,79.1894,78.6403,79.1594,230297.0
2024-10-15 15:45:00,79.31,79.33,78.89,79.18,323181.0,79.1794,79.1994,78.7601,79.0496,323181.0
2024-10-15 15:50:00,79.19,79.33,79.06,79.21,394383.0,79.0596,79.1994,78.9298,79.0796,394383.0
2024-10-15 15:55:00,79.19,79.55,79.06,79.45,877908.0,79.0596,79.419,78.9298,79.3192,877908.0
2024-10-16 09:30:00,79.41,80.15,78.6,78.62,710532.0,79.2792,80.018,78.4706,78.4906,710532.0
2024-10-16 09:35:00,78.63,79.63,78.25,79.28,261043.0,78.5005,79.4989,78.1212,79.1495,261043.0
2024-10-16 09:40:00,79.28,79.98,79.08,79.32,448895.0,79.1495,79.8483,78.9498,79.1894,448895.0
2024-10-16 09:45:00,79.33,79.44,78.68,78.86,139311.0,79.1994,79.3092,78.5505,78.7302,139311.0
2024-10-16 09:50:00,78.88,79.49,78.7,79.42,84780.0,78.7501,79.3591,78.5704,79.2892,84780.0
2024-10-16 09:55:00,79.44,79.44,78.99,79.12,107594.0,79.3092,79.3092,78.8599,78.9897,107594.0
2024-10-16 10:00:00,79.13,79.89,79.0,79.81,222718.0,78.9997,79.7585,78.8699,79.6786,222718.0
2024-10-16 10:05:00,79.8,79.99,79.56,79.76,263470.0,79.6686,79.8583,79.429,79.6287,263470.0
2024-10-16 10:10:00,79.78,80.05,79.52,79.98,148702.0,79.6486,79.9182,79.3891,79.8483,148702.0
2024-10-16 10:15:00,79.98,80.19,79.96,80.02,93593.0,79.8483,80.058,79.8283,79.8882,93593.0
2024-10-16 10:20:00,80.02,80.69,80.01,80.69,148060.0,79.8882,80.5571,79.8783,80.5571,148060.0
2024-10-16 10:25:00,80.69,80.82,80.51,80.64,153196.0,80.5571,80.6869,80.3774,80.5072,153196.0
2024-10-16 10:30:00,80.64,80.72,80.11,80.36,138222.0,80.5072,80.5871,79.9781,80.2277,138222.0
2024-10-16 10:35:00,80.34,80.37,79.92,80.01,90420.0,80.2077,80.2377,79.7884,79.8783,90420.0
2024-10-16 10:40:00,80.0,80.33,79.94,80.33,68653.0,79.8683,80.1977,79.8084,80.1977,68653.0
2024-10-16 10:45:00,80.33,80.73,80.33,80.69,103103.0,80.1977,80.5971,80.1977,80.5571,103103.0
2024-10-16 10:50:00,80.7,80.95,80.62,80.8,91882.0,80.5671,80.8167,80.4873,80.667,91882.0
2024-10-16 10:55:00,80.81,81.17,80.81,80.96,216680.0,80.6769,81.0364,80.6769,80.8267,216680.0
2024-10-16 11:00:00,81.02,81.19,80.83,81.15,110860.0,80.8866,81.0563,80.6969,81.0164,110860.0
2024-10-16 11:05:00,81.14,81.31,81.0,81.28,105563.0,81.0064,81.1761,80.8666,81.1462,105563.0
2024-10-16 11:10:00,81.25,81.57,81.25,81.31,119181.0,81.1162,81.4357,81.1162,81.1761,119181.0
2024-10-16 11:15:00,81.29,81.49,81.24,81.44,67428.0,81.1562,81.3558,81.1062,81.3059,67428.0
2024-10-16 11:20:00,81.44,81.59,81.42,81.54,123317.0,81.3059,81.4557,81.2859,81.4057,123317.0
2024-10-16 11:25:00,81.56,81.84,81.54,81.81,144113.0,81.4257,81.7052,81.4057,81.6753,144113.0
2024-10-16 11:30:00,81.82,81.93,81.72,81.8,289707.0,81.6853,81.7951,81.5854,81.6653,289707.0
2024-10-16 11:35:00,81.81,81.99,81.68,81.74,211985.0,81.6753,81.855,81.5455,81.6054,211985.0
2024-10-16 11:40:00,81.75,81.93,81.69,81.7,122733.0,81.6154,81.7951,81.5555,81.5655,122733.0
2024-10-16 11:45:00,81.69,81.7,81.45,81.48,142808.0,81.5555,81.5655,81.3159,81.3458,142808.0
2024-10-16 11:50:00,81.5,81.67,81.38,81.63,127276.0,81.3658,81.5355,81.246,81.4956,127276.0
2024-10-16 11:55:00,81.65,81.95,81.64,81.92,118643.0,81.5156,81.8151,81.5056,81.7851,118643.0
2024-10-16 12:00:00,81.91,82.28,81.89,82.18,247629.0,81.7751,82.1445,81.7552,82.0447,247629.0
2024-10-16 12:05:00,82.19,82.2,81.85,81.98,143894.0,82.0547,82.0647,81.7152,81.845,143894.0
2024-10-16 12:10:00,82.0,82.24,81.9,82.09,185753.0,81.865,82.1046,81.7651,81.9548,185753.0
2024-10-16 12:15:00,82.09,82.18,81.98,82.01,192841.0,81.9548,82.0447,81.845,81.875,192841.0
2024-10-16 12:20:00,82.03,82.25,81.99,82.1,76247.0,81.8949,82.1146,81.855,81.9648,76247.0
2024-10-16 12:25:00,82.1,82.25,81.98,82.14,97374.0,81.9648,82.1146,81.845,82.0048,97374.0
2024-10-16 12:30:00,82.15,82.15,81.98,82.07,138064.0,82.0147,82.0147,81.845,81.9349,138064.0
2024-10-16 12:35:00,82.07,82.15,81.99,82.14,89809.0,81.9349,82.0147,81.855,82.0048,89809.0
2024-10-16 12:40:00,82.14,82.22,82.11,82.15,60624.0,82.0048,82.0846,81.9748,82.0147,60624.0
2024-10-16 12:45:00,82.15,82.23,82.08,82.14,55381.0,82.0147,82.0946,81.9449,82.0048,55381.0
2024-10-16 12:50:00,82.15,82.31,82.04,82.29,125245.0,82.0147,82.1745,81.9049,82.1545,125245.0
2024-10-16 12:55:00,82.28,82.32,82.18,82.28,220844.0,82.1445,82.1845,82.0447,82.1445,220844.0
2024-10-16 13:00:00,82.28,82.34,82.15,82.25,101418.0,82.1445,82.2044,82.0147,82.1146,101418.0
2024-10-16 13:05:00,82.25,82.41,82.24,82.37,95704.0,82.1146,82.2743,82.1046,82.2344,95704.0
2024-10-16 13:10:00,82.36,82.38,81.95,81.98,109177.0,82.2244,82.2444,81.8151,81.845,109177.0
2024-10-16 13:15:00,81.97,82.17,81.9,82.0,73650.0,81.835,82.0347,81.7651,81.865,73650.0
2024-10-16 13:20:00,82.0,82.2,81.95,82.08,44321.0,81.865,82.0647,81.8151,81.9449,44321.0
2024-10-16 13:25:00,82.08,82.12,81.96,81.98,79599.0,81.9449,81.9848,81.8251,81.845,79599.0
2024-10-16 13:30:00,81.97,82.13,81.91,82.08,59614.0,81.835,81.9948,81.7751,81.9449,59614.0
2024-10-16 13:35:00,82.09,82.2,81.98,81.99,64792.0,81.9548,82.0647,81.845,81.855,64792.0
2024-10-16 13:40:00,82.0,82.09,81.96,82.08,50813.0,81.865,81.9548,81.8251,81.9449,50813.0
2024-10-16 13:45:00,82.1,82.17,82.05,82.1,62081.0,81.9648,82.0347,81.9149,81.9648,62081.0
2024-10-16 13:50:00,82.09,82.12,82.0,82.04,46554.0,81.9548,81.9848,81.865,81.9049,46554.0
2024-10-16 13:55:00,82.04,82.05,81.85,81.9,78920.0,81.9049,81.9149,81.7152,81.7651,78920.0
2024-10-16 14:00:00,81.9,81.92,81.53,81.55,100192.0,81.7651,81.7851,81.3958,81.4157,100192.0
2024-10-16 14:05:00,81.54,81.55,81.32,81.43,75270.0,81.4057,81.4157,81.1861,81.2959,75270.0
2024-10-16 14:10:00,81.44,81.6,81.41,81.58,64577.0,81.3059,81.4656,81.276,81.4457,64577.0
2024-10-16 14:15:00,81.56,81.7,81.56,81.69,75297.0,81.4257,81.5655,81.4257,81.5555,75297.0
2024-10-16 14:20:00,81.67,81.85,81.63,81.84,89665.0,81.5355,81.7152,81.4956,81.7052,89665.0
2024-10-16 14:25:00,81.85,81.92,81.82,81.88,75492.0,81.7152,81.7851,81.6853,81.7452,75492.0
2024-10-16 14:30:00,81.87,82.0,81.62,81.63,93526.0,81.7352,81.865,81.4856,81.4956,93526.0
2024-10-16 14:35:00,81.63,81.8,81.63,81.72,82310.0,81.4956,81.6653,81.4956,81.5854,82310.0
2024-10-16 14:40:00,81.72,81.77,81.65,81.76,61861.0,81.5854,81.6354,81.5156,81.6254,61861.0
2024-10-16 14:45:00,81.75,81.82,81.72,81.77,74749.0,81.6154,81.6853,81.5854,81.6354,74749.0
2024-10-16 14:50:00,81.77,81.77,81.63,81.69,63942.0,81.6354,81.6354,81.4956,81.5555,63942.0
2024-10-16 14:55:00,81.7,81.76,81.67,81.72,45270.0,81.5655,81.6254,81.5355,81.5854,45270.0
2024-10-16 15:00:00,81.71,81.79,81.62,81.78,93555.0,81.5755,81.6553,81.4856,81.6453,93555.0
2024-10-16 15:05:00,81.78,81.91,81.78,81.83,85867.0,81.6453,81.7751,81.6453,81.6953,85867.0
2024-10-16 15:10:00,81.81,81.85,81.75,81.81,71593.0,81.6753,81.7152,81.6154,81.6753,71593.0
2024-10-16 15:15:00,81.81,81.81,81.75,81.77,93555.0,81.6753,81.6753,81.6154,81.6354,93555.0
2024-10-16 15:20:00,81.77,81.85,81.74,81.77,121275.0,81.6354,81.7152,81.6054,81.6354,121275.0
2024-10-16 15:25:00,81.78,81.83,81.74,81.81,131614.0,81.6453,81.6953,81.6054,81.6753,131614.0
2024-10-16 15:30:00,81.8,81.81,81.45,81.54,326422.0,81.6653,81.6753,81.3159,81.4057,326422.0
2024-10-16 15:35:00,81.54,81.79,81.5,81.68,148022.0,81.4057,81.6553,81.3658,81.5455,148022.0
2024-10-16 15:40:00,81.69,81.83,81.67,81.83,165242.0,81.5555,81.6953,81.5355,81.6953,165242.0
2024-10-16 15:45:00,81.83,81.89,81.74,81.84,220231.0,81.6953,81.7552,81.6054,81.7052,220231.0
2024-10-16 15:50:00,81.84,81.91,81.54,81.72,331715.0,81.7052,81.7751,81.4057,81.5854,331715.0
2024-10-16 15:55:00,81.71,81.79,81.4,81.67,817388.0,81.5755,81.6553,81.266,81.5355,817388.0
2024-10-17 09:30:00,84.13,84.19,82.27,82.56,631577.0,83.9915,84.0514,82.1345,82.4241,631577.0
2024-10-17 09:35:00,82.58,82.68,82.2,82.58,173518.0,82.444,82.5439,82.0647,82.444,173518.0
2024-10-17 09:40:00,82.58,83.0,82.52,82.81,182452.0,82.444,82.8633,82.3841,82.6737,182452.0
2024-10-17 09:45:00,82.85,83.02,82.4,82.61,373945.0,82.7136,82.8833,82.2643,82.474,373945.0
2024-10-17 09:50:00,82.57,82.77,81.97,82.07,224792.0,82.434,82.6337,81.835,81.9349,224792.0
2024-10-17 09:55:00,82.04,82.18,81.67,82.02,179711.0,81.9049,82.0447,81.5355,81.885,179711.0
2024-10-17 10:00:00,82.01,82.27,81.65,81.91,188076.0,81.875,82.1345,81.5156,81.7751,188076.0
2024-10-17 10:05:00,81.9,82.32,81.89,81.93,162372.0,81.7651,82.1845,81.7552,81.7951,162372.0
2024-10-17 10:10:00,81.95,81.97,81.57,81.89,115551.0,81.8151,81.835,81.4357,81.7552,115551.0
2024-10-17 10:15:00,81.87,82.23,81.74,82.12,77196.0,81.7352,82.0946,81.6054,81.9848,77196.0
2024-10-17 10:20:00,82.12,82.27,81.88,81.98,82249.0,81.9848,82.1345,81.7452,81.845,82249.0
2024-10-17 10:25:00,81.98,81.98,81.37,81.71,80290.0,81.845,81.845,81.236,81.5755,80290.0
2024-10-17 10:30:00,81.69,81.8,81.59,81.59,72175.0,81.5555,81.6653,81.4557,81.4557,72175.0
2024-10-17 10:35:00,81.58,81.67,81.36,81.59,60249.0,81.4457,81.5355,81.226,81.4557,60249.0
2024-10-17 10:40:00,81.59,81.77,81.32,81.46,80218.0,81.4557,81.6354,81.1861,81.3259,80218.0
2024-10-17 10:45:00,81.45,81.51,81.17,81.27,47795.0,81.3159,81.3758,81.0364,81.1362,47795.0
2024-10-17 10:50:00,81.3,81.37,81.17,81.29,43837.0,81.1661,81.236,81.0364,81.1562,43837.0
2024-10-17 10:55:00,81.26,81.26,80.97,81.1,68442.0,81.1262,81.1262,80.8367,80.9665,68442.0
2024-10-17 11:00:00,81.13,81.17,80.8,80.81,48723.0,80.9964,81.0364,80.667,80.6769,48723.0
2024-10-17 11:05:00,80.79,81.18,80.77,81.14,116783.0,80.657,81.0463,80.637,81.0064,116783.0
2024-10-17 11:10:00,81.14,81.42,81.05,81.23,172343.0,81.0064,81.2859,80.9165,81.0963,172343.0
2024-10-17 11:15:00,81.23,81.26,80.81,80.92,96018.0,81.0963,81.1262,80.6769,80.7868,96018.0
2024-10-17 11:20:00,80.89,81.03,80.81,80.9,57089.0,80.7568,80.8966,80.6769,80.7668,57089.0
2024-10-17 11:25:00,80.88,80.92,80.78,80.85,84763.0,80.7468,80.7868,80.647,80.7169,84763.0
2024-10-17 11:30:00,80.86,80.92,80.63,80.79,102698.0,80.7269,80.7868,80.4972,80.657,102698.0
2024-10-17 11:35:00,80.8,81.11,80.67,81.05,60662.0,80.667,80.9765,80.5372,80.9165,60662.0
2024-10-17 11:40:00,81.04,81.2,80.92,81.06,102424.0,80.9066,81.0663,80.7868,80.9265,102424.0
2024-10-17 11:45:00,81.06,81.22,81.05,81.2,46047.0,80.9265,81.0863,80.9165,81.0663,46047.0
2024-10-17 11:50:00,81.18,81.32,81.15,81.28,57147.0,81.0463,81.1861,81.0164,81.1462,57147.0
2024-10-17 11:55:00,81.25,81.52,81.21,81.48,65221.0,81.1162,81.3858,81.0763,81.3458,65221.0
2024-10-17 12:00:00,81.47,81.63,81.36,81.58,80372.0,81.3359,81.4956,81.226,81.4457,80372.0
2024-10-17 12:05:00,81.58,81.84,81.57,81.77,58226.0,81.4457,81.7052,81.4357,81.6354,58226.0
2024-10-17 12:10:00,81.75,81.75,81.46,81.49,62578.0,81.6154,81.6154,81.3259,81.3558,62578.0
2024-10-17 12:15:00,81.47,81.5,81.33,81.46,68055.0,81.3359,81.3658,81.1961,81.3259,68055.0
2024-10-17 12:20:00,81.46,81.49,81.36,81.42,51315.0,81.3259,81.3558,81.226,81.2859,51315.0
2024-10-17 12:25:00,81.41,81.41,81.11,81.19,82727.0,81.276,81.276,80.9765,81.0563,82727.0
2024-10-17 12:30:00,81.19,81.19,80.85,80.92,48478.0,81.0563,81.0563,80.7169,80.7868,48478.0
2024-10-17 12:35:00,80.93,81.04,80.87,81.03,53949.0,80.7967,80.9066,80.7368,80.8966,53949.0
2024-10-17 12:40:00,81.02,81.21,80.98,81.19,49316.0,80.8866,81.0763,80.8467,81.0563,49316.0
2024-10-17 12:45:00,81.19,81.22,81.04,81.15,97596.0,81.0563,81.0863,80.9066,81.0164,97596.0
2024-10-17 12:50:00,81.16,81.2,81.03,81.08,36617.0,81.0264,81.0663,80.8966,80.9465,36617.0
2024-10-17 12:55:00,81.09,81.17,80.99,81.05,41034.0,80.9565,81.0364,80.8566,80.9165,41034.0
2024-10-17 13:00:00,81.04,81.43,81.04,81.43,106854.0,80.9066,81.2959,80.9066,81.2959,106854.0
2024-10-17 13:05:00,81.43,81.57,81.36,81.49,78645.0,81.2959,81.4357,81.226,81.3558,78645.0
2024-10-17 13:10:00,81.48,81.52,81.31,81.46,38430.0,81.3458,81.3858,81.1761,81.3259,38430.0
2024-10-17 13:15:00,81.47,81.5,81.36,81.36,40853.0,81.3359,81.3658,81.226,81.226,40853.0
2024-10-17 13:20:00,81.36,81.61,81.36,81.58,51623.0,81.226,81.4756,81.226,81.4457,51623.0
2024-10-17 13:25:00,81.58,81.78,81.55,81.69,36717.0,81.4457,81.6453,81.4157,81.5555,36717.0
2024-10-17 13:30:00,81.69,81.73,81.54,81.64,41197.0,81.5555,81.5954,81.4057,81.5056,41197.0
2024-10-17 13:35:00,81.64,81.73,81.58,81.7,40051.0,81.5056,81.5954,81.4457,81.5655,40051.0
2024-10-17 13:40:00,81.71,81.78,81.65,81.78,30012.0,81.5755,81.6453,81.5156,81.6453,30012.0
2024-10-17 13:45:00,81.78,81.8,81.63,81.8,40863.0,81.6453,81.6653,81.4956,81.6653,40863.0
2024-10-17 13:50:00,81.8,81.85,81.71,81.77,47100.0,81.6653,81.7152,81.5755,81.6354,47100.0
2024-10-17 13:55:00,81.76,81.82,81.59,81.78,44021.0,81.6254,81.6853,81.4557,81.6453,44021.0
2024-10-17 14:00:00,81.77,81.89,81.65,81.74,54644.0,81.6354,81.7552,81.5156,81.6054,54644.0
2024-10-17 14:05:00,81.74,81.77,81.43,81.45,45773.0,81.6054,81.6354,81.2959,81.3159,45773.0
2024-10-17 14:10:00,81.44,81.5,81.29,81.5,44123.0,81.3059,81.3658,81.1562,81.3658,44123.0
2024-10-17 14:15:00,81.49,81.49,81.11,81.11,46477.0,81.3558,81.3558,80.9765,80.9765,46477.0
2024-10-17 14:20:00,81.12,81.14,80.93,81.0,51705.0,80.9864,81.0064,80.7967,80.8666,51705.0
2024-10-17 14:25:00,81.0,81.1,80.95,80.97,31914.0,80.8666,80.9665,80.8167,80.8367,31914.0
2024-10-17 14:30:00,80.97,80.98,80.81,80.83,49055.0,80.8367,80.8467,80.6769,80.6969,49055.0
2024-10-17 14:35:00,80.81,80.97,80.72,80.97,40417.0,80.6769,80.8367,80.5871,80.8367,40417.0
2024-10-17 14:40:00,80.97,80.98,80.83,80.85,32123.0,80.8367,80.8467,80.6969,80.7169,32123.0
2024-10-17 14:45:00,80.85,80.96,80.81,80.95,44152.0,80.7169,80.8267,80.6769,80.8167,44152.0
2024-10-17 14:50:00,80.94,80.95,80.81,80.91,40016.0,80.8067,80.8167,80.6769,80.7768,40016.0
2024-10-17 14:55:00,80.9,81.03,80.81,80.99,45579.0,80.7668,80.8966,80.6769,80.8566,45579.0
2024-10-17 15:00:00,80.98,81.01,80.76,80.77,51004.0,80.8467,80.8766,80.627,80.637,51004.0
2024-10-17 15:05:00,80.77,80.96,80.75,80.89,52090.0,80.637,80.8267,80.617,80.7568,52090.0
2024-10-17 15:10:00,80.89,80.96,80.8,80.83,65952.0,80.7568,80.8267,80.667,80.6969,65952.0
2024-10-17 15:15:00,80.82,80.87,80.7,80.82,80071.0,80.6869,80.7368,80.5671,80.6869,80071.0
2024-10-17 15:20:00,80.81,80.82,80.6,80.64,107565.0,80.6769,80.6869,80.4673,80.5072,107565.0
2024-10-17 15:25:00,80.65,80.66,80.35,80.36,142204.0,80.5172,80.5272,80.2177,80.2277,142204.0
2024-10-17 15:30:00,80.36,80.4,80.24,80.35,116655.0,80.2277,80.2676,80.1079,80.2177,116655.0
2024-10-17 15:35:00,80.35,80.36,79.9,80.08,158273.0,80.2177,80.2277,79.7684,79.9481,158273.0
2024-10-17 15:40:00,80.08,80.37,80.08,80.37,129529.0,79.9481,80.2377,79.9481,80.2377,129529.0
2024-10-17 15:45:00,80.37,80.38,80.25,80.29,169536.0,80.2377,80.2477,80.1179,80.1578,169536.0
2024-10-17 15:50:00,80.29,80.36,80.11,80.3,342707.0,80.1578,80.2277,79.9781,80.1678,342707.0
2024-10-17 15:55:00,80.29,80.3,79.89,79.89,848659.0,80.1578,80.1678,79.7585,79.7585,848659.0
2024-10-18 09:30:00,80.23,80.47,79.7,79.87,341272.0,80.0979,80.3375,79.5688,79.7385,341272.0
2024-10-18 09:35:00,79.87,80.09,79.52,79.78,59149.0,79.7385,79.9581,79.3891,79.6486,59149.0
2024-10-18 09:40:00,79.79,80.24,79.67,80.18,50688.0,79.6586,80.1079,79.5388,80.048,50688.0
2024-10-18 09:45:00,80.19,80.46,80.07,80.26,75454.0,80.058,80.3275,79.9382,80.1279,75454.0
2024-10-18 09:50:00,80.26,80.57,80.21,80.28,78938.0,80.1279,80.4373,80.0779,80.1478,78938.0
2024-10-18 09:55:00,80.27,80.36,80.09,80.3,86509.0,80.1378,80.2277,79.9581,80.1678,86509.0
2024-10-18 10:00:00,80.3,80.83,80.3,80.77,108697.0,80.1678,80.6969,80.1678,80.637,108697.0
2024-10-18 10:05:00,80.76,81.07,80.68,80.93,70323.0,80.627,80.9365,80.5472,80.7967,70323.0
2024-10-18 10:10:00,80.98,80.98,80.49,80.56,47869.0,80.8467,80.8467,80.3575,80.4274,47869.0
2024-10-18 10:15:00,80.55,80.65,80.33,80.4,38215.0,80.4174,80.5172,80.1977,80.2676,38215.0
2024-10-18 10:20:00,80.4,80.76,80.37,80.7,28671.0,80.2676,80.627,80.2377,80.5671,28671.0
2024-10-18 10:25:00,80.7,80.93,80.66,80.91,31351.0,80.5671,80.7967,80.5272,80.7768,31351.0
2024-10-18 10:30:00,80.93,80.98,80.67,80.71,31529.0,80.7967,80.8467,80.5372,80.5771,31529.0
2024-10-18 10:35:00,80.72,80.72,80.38,80.56,28274.0,80.5871,80.5871,80.2477,80.4274,28274.0
2024-10-18 10:40:00,80.56,80.64,80.54,80.64,23566.0,80.4274,80.5072,80.4074,80.5072,23566.0
2024-10-18 10:45:00,80.65,80.69,80.53,80.54,22286.0,80.5172,80.5571,80.3974,80.4074,22286.0
2024-10-18 10:50:00,80.56,80.64,80.22,80.25,78088.0,80.4274,80.5072,80.0879,80.1179,78088.0
2024-10-18 10:55:00,80.25,80.31,80.13,80.14,26126.0,80.1179,80.1778,79.9981,80.008,26126.0
2024-10-18 11:00:00,80.12,80.28,80.11,80.25,79750.0,79.9881,80.1478,79.9781,80.1179,79750.0
2024-10-18 11:05:00,80.25,80.5,80.11,80.49,38788.0,80.1179,80.3675,79.9781,80.3575,38788.0
2024-10-18 11:10:00,80.49,80.51,80.38,80.42,32830.0,80.3575,80.3774,80.2477,80.2876,32830.0
2024-10-18 11:15:00,80.43,80.59,80.39,80.55,26811.0,80.2976,80.4573,80.2576,80.4174,26811.0
2024-10-18 11:20:00,80.56,80.56,80.37,80.46,29954.0,80.4274,80.4274,80.2377,80.3275,29954.0
2024-10-18 11:25:00,80.46,80.58,80.43,80.55,22813.0,80.3275,80.4473,80.2976,80.4174,22813.0
2024-10-18 11:30:00,80.56,80.57,80.36,80.37,16953.0,80.4274,80.4373,80.2277,80.2377,16953.0
2024-10-18 11:35:00,80.37,80.4,80.26,80.38,22400.0,80.2377,80.2676,80.1279,80.2477,22400.0
2024-10-18 11:40:00,80.39,80.42,80.24,80.29,18687.0,80.2576,80.2876,80.1079,80.1578,18687.0
2024-10-18 11:45:00,80.29,80.34,80.15,80.21,18903.0,80.1578,80.2077,80.018,80.0779,18903.0
2024-10-18 11:50:00,80.21,80.21,80.05,80.13,28897.0,80.0779,80.0779,79.9182,79.9981,28897.0
2024-10-18 11:55:00,80.14,80.22,80.03,80.11,39998.0,80.008,80.0879,79.8982,79.9781,39998.0
2024-10-18 12:00:00,80.13,80.19,80.01,80.17,39650.0,79.9981,80.058,79.8783,80.038,39650.0
2024-10-18 12:05:00,80.17,80.3,80.16,80.25,25905.0,80.038,80.1678,80.028,80.1179,25905.0
2024-10-18 12:10:00,80.24,80.25,80.01,80.02,31770.0,80.1079,80.1179,79.8783,79.8882,31770.0
2024-10-18 12:15:00,80.01,80.18,80.01,80.18,27424.0,79.8783,80.048,79.8783,80.048,27424.0
2024-10-18 12:20:00,80.19,80.27,80.12,80.24,39515.0,80.058,80.1378,79.9881,80.1079,39515.0
2024-10-18 12:25:00,80.23,80.26,80.13,80.14,26477.0,80.0979,80.1279,79.9981,80.008,26477.0
2024-10-18 12:30:00,80.15,80.25,80.07,80.24,24844.0,80.018,80.1179,79.9382,80.1079,24844.0
2024-10-18 12:35:00,80.24,80.29,80.06,80.12,41805.0,80.1079,80.1578,79.9282,79.9881,41805.0
2024-10-18 12:40:00,80.11,80.23,80.1,80.21,23380.0,79.9781,80.0979,79.9681,80.0779,23380.0
2024-10-18 12:45:00,80.2,80.24,80.15,80.21,17164.0,80.0679,80.1079,80.018,80.0779,17164.0
2024-10-18 12:50:00,80.21,80.25,80.14,80.21,25815.0,80.0779,80.1179,80.008,80.0779,25815.0
2024-10-18 12:55:00,80.21,80.36,80.2,80.23,21100.0,80.0779,80.2277,80.0679,80.0979,21100.0
2024-10-18 13:00:00,80.2,80.25,80.07,80.13,31272.0,80.0679,80.1179,79.9382,79.9981,31272.0
2024-10-18 13:05:00,80.13,80.27,80.13,80.22,20491.0,79.9981,80.1378,79.9981,80.0879,20491.0
2024-10-18 13:10:00,80.22,80.31,80.21,80.28,20782.0,80.0879,80.1778,80.0779,80.1478,20782.0
2024-10-18 13:15:00,80.28,80.3,80.17,80.27,26434.0,80.1478,80.1678,80.038,80.1378,26434.0
2024-10-18 13:20:00,80.26,80.29,80.21,80.29,14430.0,80.1279,80.1578,80.0779,80.1578,14430.0
2024-10-18 13:25:00,80.3,80.3,80.13,80.17,31623.0,80.1678,80.1678,79.9981,80.038,31623.0
2024-10-18 13:30:00,80.2,80.22,80.12,80.16,24239.0,80.0679,80.0879,79.9881,80.028,24239.0
2024-10-18 13:35:00,80.17,80.21,80.15,80.15,17722.0,80.038,80.0779,80.018,80.018,17722.0
2024-10-18 13:40:00,80.16,80.21,80.12,80.14,22267.0,80.028,80.0779,79.9881,80.008,22267.0
2024-10-18 13:45:00,80.14,80.21,80.13,80.14,22601.0,80.008,80.0779,79.9981,80.008,22601.0
2024-10-18 13:50:00,80.14,80.15,80.06,80.11,34257.0,80.008,80.018,79.9282,79.9781,34257.0
2024-10-18 13:55:00,80.1,80.1,80.0,80.04,81393.0,79.9681,79.9681,79.8683,79.9082,81393.0
2024-10-18 14:00:00,80.03,80.05,79.85,79.94,73576.0,79.8982,79.9182,79.7185,79.8084,73576.0
2024-10-18 14:05:00,79.93,79.95,79.85,79.87,31467.0,79.7984,79.8184,79.7185,79.7385,31467.0
2024-10-18 14:10:00,79.87,80.09,79.79,80.09,51161.0,79.7385,79.9581,79.6586,79.9581,51161.0
2024-10-18 14:15:00,80.09,80.13,79.99,80.06,19104.0,79.9581,79.9981,79.8583,79.9282,19104.0
2024-10-18 14:20:00,80.06,80.17,79.95,80.06,51554.0,79.9282,80.038,79.8184,79.9282,51554.0
2024-10-18 14:25:00,80.07,80.13,80.05,80.06,26023.0,79.9382,79.9981,79.9182,79.9282,26023.0
2024-10-18 14:30:00,80.07,80.09,79.97,79.97,34050.0,79.9382,79.9581,79.8383,79.8383,34050.0
2024-10-18 14:35:00,79.97,80.08,79.95,80.03,39977.0,79.8383,79.9481,79.8184,79.8982,39977.0
2024-10-18 14:40:00,80.03,80.04,79.98,80.01,27119.0,79.8982,79.9082,79.8483,79.8783,27119.0
2024-10-18 14:45:00,80.02,80.07,79.89,79.89,56791.0,79.8882,79.9382,79.7585,79.7585,56791.0
2024-10-18 14:50:00,79.9,79.92,79.76,79.77,26835.0,79.7684,79.7884,79.6287,79.6387,26835.0
2024-10-18 14:55:00,79.78,79.87,79.77,79.83,27053.0,79.6486,79.7385,79.6387,79.6986,27053.0
2024-10-18 15:00:00,79.82,79.82,79.72,79.79,22854.0,79.6886,79.6886,79.5887,79.6586,22854.0
2024-10-18 15:05:00,79.8,79.89,79.77,79.83,26308.0,79.6686,79.7585,79.6387,79.6986,26308.0
2024-10-18 15:10:00,79.84,79.85,79.72,79.8,31990.0,79.7085,79.7185,79.5887,79.6686,31990.0
2024-10-18 15:15:00,79.79,79.83,79.77,79.8,21576.0,79.6586,79.6986,79.6387,79.6686,21576.0
2024-10-18 15:20:00,79.8,79.95,79.67,79.87,83958.0,79.6686,79.8184,79.5388,79.7385,83958.0
2024-10-18 15:25:00,79.89,80.06,79.87,80.06,29100.0,79.7585,79.9282,79.7385,79.9282,29100.0
2024-10-18 15:30:00,80.05,80.08,80.0,80.05,49865.0,79.9182,79.9481,79.8683,79.9182,49865.0
2024-10-18 15:35:00,80.05,80.1,79.99,80.03,29370.0,79.9182,79.9681,79.8583,79.8982,29370.0
2024-10-18 15:40:00,80.03,80.08,79.79,79.82,29083.0,79.8982,79.9481,79.6586,79.6886,29083.0
2024-10-18 15:45:00,79.82,79.9,79.81,79.85,34273.0,79.6886,79.7684,79.6786,79.7185,34273.0
2024-10-18 15:50:00,79.84,79.99,79.7,79.95,104949.0,79.7085,79.8583,79.5688,79.8184,104949.0
2024-10-18 15:55:00,79.95,79.95,79.75,79.87,396744.0,79.8184,79.8184,79.6187,79.7385,396744.0
2024-10-21 09:30:00,80.77,81.65,80.58,81.19,345411.0,80.637,81.5156,80.4473,81.0563,345411.0
2024-10-21 09:35:00,81.22,81.9,81.16,81.67,156528.0,81.0863,81.7651,81.0264,81.5355,156528.0
2024-10-21 09:40:00,81.72,82.5,80.9,82.25,219640.0,81.5854,82.3642,80.7668,82.1146,219640.0
2024-10-21 09:45:00,82.27,82.39,81.83,82.18,196928.0,82.1345,82.2543,81.6953,82.0447,196928.0
2024-10-21 09:50:00,82.18,82.58,82.07,82.53,158081.0,82.0447,82.444,81.9349,82.3941,158081.0
2024-10-21 09:55:00,82.55,82.59,82.34,82.51,93777.0,82.4141,82.454,82.2044,82.3741,93777.0
2024-10-21 10:00:00,82.54,82.8,82.42,82.62,119169.0,82.4041,82.6637,82.2843,82.484,119169.0
2024-10-21 10:05:00,82.59,82.94,82.41,82.58,157437.0,82.454,82.8034,82.2743,82.444,157437.0
2024-10-21 10:10:00,82.59,82.75,82.39,82.55,58709.0,82.454,82.6138,82.2543,82.4141,58709.0
2024-10-21 10:15:00,82.55,82.8,82.36,82.77,73123.0,82.4141,82.6637,82.2244,82.6337,73123.0
2024-10-21 10:20:00,82.77,82.87,82.6,82.64,144060.0,82.6337,82.7336,82.464,82.5039,144060.0
2024-10-21 10:25:00,82.63,82.76,82.59,82.63,69552.0,82.4939,82.6237,82.454,82.4939,69552.0
2024-10-21 10:30:00,82.63,82.69,82.4,82.48,113321.0,82.4939,82.5538,82.2643,82.3442,113321.0
2024-10-21 10:35:00,82.48,82.59,82.02,82.02,114860.0,82.3442,82.454,81.885,81.885,114860.0
2024-10-21 10:40:00,82.05,82.13,81.9,82.0,83279.0,81.9149,81.9948,81.7651,81.865,83279.0
2024-10-21 10:45:00,81.99,82.01,81.62,81.85,71398.0,81.855,81.875,81.4856,81.7152,71398.0
2024-10-21 10:50:00,81.86,81.99,81.72,81.88,69569.0,81.7252,81.855,81.5854,81.7452,69569.0
2024-10-21 10:55:00,81.88,82.02,81.84,81.91,27703.0,81.7452,81.885,81.7052,81.7751,27703.0
2024-10-21 11:00:00,81.9,81.9,81.38,81.38,110213.0,81.7651,81.7651,81.246,81.246,110213.0
2024-10-21 11:05:00,81.38,81.4,80.92,80.93,73093.0,81.246,81.266,80.7868,80.7967,73093.0
2024-10-21 11:10:00,80.92,81.27,80.89,81.24,67400.0,80.7868,81.1362,80.7568,81.1062,67400.0
2024-10-21 11:15:00,81.23,81.31,80.99,81.11,40468.0,81.0963,81.1761,80.8566,80.9765,40468.0
2024-10-21 11:20:00,81.1,81.15,80.91,80.96,30543.0,80.9665,81.0164,80.7768,80.8267,30543.0
2024-10-21 11:25:00,80.95,81.11,80.8,81.07,50875.0,80.8167,80.9765,80.667,80.9365,50875.0
2024-10-21 11:30:00,81.06,81.13,80.98,81.12,29652.0,80.9265,80.9964,80.8467,80.9864,29652.0
2024-10-21 11:35:00,81.11,81.34,81.02,81.33,31948.0,80.9765,81.2061,80.8866,81.1961,31948.0
2024-10-21 11:40:00,81.33,81.45,81.24,81.41,52582.0,81.1961,81.3159,81.1062,81.276,52582.0
2024-10-21 11:45:00,81.42,81.68,81.37,81.67,57522.0,81.2859,81.5455,81.236,81.5355,57522.0
2024-10-21 11:50:00,81.64,81.69,81.47,81.48,32770.0,81.5056,81.5555,81.3359,81.3458,32770.0
2024-10-21 11:55:00,81.5,81.67,81.48,81.66,40995.0,81.3658,81.5355,81.3458,81.5255,40995.0
2024-10-21 12:00:00,81.65,81.74,81.61,81.65,38849.0,81.5156,81.6054,81.4756,81.5156,38849.0
2024-10-21 12:05:00,81.65,81.71,81.55,81.65,55146.0,81.5156,81.5755,81.4157,81.5156,55146.0
2024-10-21 12:10:00,81.65,81.66,81.55,81.64,30506.0,81.5156,81.5255,81.4157,81.5056,30506.0
2024-10-21 12:15:00,81.64,81.71,81.6,81.66,30480.0,81.5056,81.5755,81.4656,81.5255,30480.0
2024-10-21 12:20:00,81.66,81.68,81.46,81.51,32887.0,81.5255,81.5455,81.3259,81.3758,32887.0
2024-10-21 12:25:00,81.51,81.52,81.28,81.31,31669.0,81.3758,81.3858,81.1462,81.1761,31669.0
2024-10-21 12:30:00,81.32,81.42,81.23,81.28,45866.0,81.1861,81.2859,81.0963,81.1462,45866.0
2024-10-21 12:35:00,81.29,81.32,81.13,81.22,31317.0,81.1562,81.1861,80.9964,81.0863,31317.0
2024-10-21 12:40:00,81.23,81.32,81.22,81.3,22416.0,81.0963,81.1861,81.0863,81.1661,22416.0
2024-10-21 12:45:00,81.31,81.35,81.24,81.26,21201.0,81.1761,81.2161,81.1062,81.1262,21201.0
2024-10-21 12:50:00,81.27,81.47,81.26,81.44,22219.0,81.1362,81.3359,81.1262,81.3059,22219.0
2024-10-21 12:55:00,81.46,81.58,81.44,81.55,19543.0,81.3259,81.4457,81.3059,81.4157,19543.0
2024-10-21 13:00:00,81.54,81.6,81.47,81.5,32733.0,81.4057,81.4656,81.3359,81.3658,32733.0
2024-10-21 13:05:00,81.5,81.53,81.43,81.45,25332.0,81.3658,81.3958,81.2959,81.3159,25332.0
2024-10-21 13:10:00,81.45,81.6,81.44,81.6,23078.0,81.3159,81.4656,81.3059,81.4656,23078.0
2024-10-21 13:15:00,81.6,81.67,81.37,81.44,30487.0,81.4656,81.5355,81.236,81.3059,30487.0
2024-10-21 13:20:00,81.45,81.53,81.33,81.42,22889.0,81.3159,81.3958,81.1961,81.2859,22889.0
2024-10-21 13:25:00,81.43,81.43,81.38,81.4,30922.0,81.2959,81.2959,81.246,81.266,30922.0
2024-10-21 13:30:00,81.4,81.46,81.37,81.45,31945.0,81.266,81.3259,81.236,81.3159,31945.0
2024-10-21 13:35:00,81.46,81.58,81.45,81.57,31567.0,81.3259,81.4457,81.3159,81.4357,31567.0
2024-10-21 13:40:00,81.56,81.57,81.45,81.47,43756.0,81.4257,81.4357,81.3159,81.3359,43756.0
2024-10-21 13:45:00,81.46,81.55,81.44,81.53,25101.0,81.3259,81.4157,81.3059,81.3958,25101.0
2024-10-21 13:50:00,81.52,81.56,81.45,81.51,19954.0,81.3858,81.4257,81.3159,81.3758,19954.0
2024-10-21 13:55:00,81.51,81.53,81.45,81.53,15215.0,81.3758,81.3958,81.3159,81.3958,15215.0
2024-10-21 14:00:00,81.53,81.6,81.52,81.53,23026.0,81.3958,81.4656,81.3858,81.3958,23026.0
2024-10-21 14:05:00,81.52,81.54,81.2,81.23,39373.0,81.3858,81.4057,81.0663,81.0963,39373.0
2024-10-21 14:10:00,81.25,81.27,81.16,81.22,31823.0,81.1162,81.1362,81.0264,81.0863,31823.0
2024-10-21 14:15:00,81.23,81.33,81.17,81.21,38295.0,81.0963,81.1961,81.0364,81.0763,38295.0
2024-10-21 14:20:00,81.22,81.24,81.04,81.2,36295.0,81.0863,81.1062,80.9066,81.0663,36295.0
2024-10-21 14:25:00,81.2,81.24,81.16,81.18,25431.0,81.0663,81.1062,81.0264,81.0463,25431.0
2024-10-21 14:30:00,81.17,81.2,81.09,81.18,22832.0,81.0364,81.0663,80.9565,81.0463,22832.0
2024-10-21 14:35:00,81.18,81.25,81.16,81.18,18227.0,81.0463,81.1162,81.0264,81.0463,18227.0
2024-10-21 14:40:00,81.19,81.21,81.07,81.14,25266.0,81.0563,81.0763,80.9365,81.0064,25266.0
2024-10-21 14:45:00,81.13,81.27,81.11,81.25,37778.0,80.9964,81.1362,80.9765,81.1162,37778.0
2024-10-21 14:50:00,81.24,81.27,81.18,81.2,25652.0,81.1062,81.1362,81.0463,81.0663,25652.0
2024-10-21 14:55:00,81.2,81.28,81.2,81.26,31744.0,81.0663,81.1462,81.0663,81.1262,31744.0
2024-10-21 15:00:00,81.26,81.31,81.18,81.22,31839.0,81.1262,81.1761,81.0463,81.0863,31839.0
2024-10-21 15:05:00,81.23,81.46,81.22,81.45,88998.0,81.0963,81.3259,81.0863,81.3159,88998.0
2024-10-21 15:10:00,81.46,81.59,81.41,81.59,37451.0,81.3259,81.4557,81.276,81.4557,37451.0
2024-10-21 15:15:00,81.61,81.64,81.55,81.56,39498.0,81.4756,81.5056,81.4157,81.4257,39498.0
2024-10-21 15:20:00,81.56,81.59,81.31,81.36,35218.0,81.4257,81.4557,81.1761,81.226,35218.0
2024-10-21 15:25:00,81.35,81.38,81.21,81.24,45227.0,81.2161,81.246,81.0763,81.1062,45227.0
2024-10-21 15:30:00,81.24,81.28,81.13,81.23,78268.0,81.1062,81.1462,80.9964,81.0963,78268.0
2024-10-21 15:35:00,81.21,81.39,81.16,81.34,39767.0,81.0763,81.256,81.0264,81.2061,39767.0
2024-10-21 15:40:00,81.34,81.45,81.32,81.39,56934.0,81.2061,81.3159,81.1861,81.256,56934.0
2024-10-21 15:45:00,81.39,81.55,81.35,81.54,81430.0,81.256,81.4157,81.2161,81.4057,81430.0
2024-10-21 15:50:00,81.53,81.99,81.5,81.98,192641.0,81.3958,81.855,81.3658,81.845,192641.0
2024-10-21 15:55:00,81.98,81.99,81.66,81.83,524889.0,81.845,81.855,81.5255,81.6953,524889.0
2024-10-22 09:30:00,81.3,81.79,81.2,81.3,168266.0,81.1661,81.6553,81.0663,81.1661,168266.0
2024-10-22 09:35:00,81.27,81.99,81.24,81.91,80649.0,81.1362,81.855,81.1062,81.7751,80649.0
2024-10-22 09:40:00,81.92,81.99,81.75,81.83,62873.0,81.7851,81.855,81.6154,81.6953,62873.0
2024-10-22 09:45:00,81.83,82.29,81.83,82.15,131355.0,81.6953,82.1545,81.6953,82.0147,131355.0
2024-10-22 09:50:00,82.15,82.2,81.82,82.11,58392.0,82.0147,82.0647,81.6853,81.9748,58392.0
2024-10-22 09:55:00,82.1,82.13,81.64,81.69,79913.0,81.9648,81.9948,81.5056,81.5555,79913.0
2024-10-22 10:00:00,81.69,81.79,81.46,81.57,46332.0,81.5555,81.6553,81.3259,81.4357,46332.0
2024-10-22 10:05:00,81.6,82.18,81.53,82.1,79440.0,81.4656,82.0447,81.3958,81.9648,79440.0
2024-10-22 10:10:00,82.09,82.39,81.96,82.39,80967.0,81.9548,82.2543,81.8251,82.2543,80967.0
2024-10-22 10:15:00,82.37,82.43,82.17,82.2,85455.0,82.2344,82.2943,82.0347,82.0647,85455.0
2024-10-22 10:20:00,82.21,82.42,82.1,82.23,37292.0,82.0746,82.2843,81.9648,82.0946,37292.0
2024-10-22 10:25:00,82.22,82.34,81.95,81.98,35572.0,82.0846,82.2044,81.8151,81.845,35572.0
2024-10-22 10:30:00,82.01,82.15,81.99,82.08,23902.0,81.875,82.0147,81.855,81.9449,23902.0
2024-10-22 10:35:00,82.08,82.19,81.89,81.9,31533.0,81.9449,82.0547,81.7552,81.7651,31533.0
2024-10-22 10:40:00,81.89,81.95,81.74,81.75,29683.0,81.7552,81.8151,81.6054,81.6154,29683.0
2024-10-22 10:45:00,81.75,81.76,81.51,81.63,42100.0,81.6154,81.6254,81.3758,81.4956,42100.0
2024-10-22 10:50:00,81.66,81.75,81.55,81.7,32063.0,81.5255,81.6154,81.4157,81.5655,32063.0
2024-10-22 10:55:00,81.7,81.88,81.69,81.86,72998.0,81.5655,81.7452,81.5555,81.7252,72998.0
2024-10-22 11:00:00,81.86,82.05,81.83,82.0,81579.0,81.7252,81.9149,81.6953,81.865,81579.0
2024-10-22 11:05:00,82.01,82.11,81.89,81.89,31553.0,81.875,81.9748,81.7552,81.7552,31553.0
2024-10-22 11:10:00,81.9,81.94,81.84,81.92,29374.0,81.7651,81.8051,81.7052,81.7851,29374.0
2024-10-22 11:15:00,81.91,81.92,81.69,81.7,47419.0,81.7751,81.7851,81.5555,81.5655,47419.0
2024-10-22 11:20:00,81.7,81.71,81.46,81.62,61971.0,81.5655,81.5755,81.3259,81.4856,61971.0
2024-10-22 11:25:00,81.63,81.69,81.44,81.64,33614.0,81.4956,81.5555,81.3059,81.5056,33614.0
2024-10-22 11:30:00,81.65,81.79,81.56,81.77,35155.0,81.5156,81.6553,81.4257,81.6354,35155.0
2024-10-22 11:35:00,81.78,81.8,81.7,81.79,31252.0,81.6453,81.6653,81.5655,81.6553,31252.0
2024-10-22 11:40:00,81.81,82.17,81.81,82.04,74678.0,81.6753,82.0347,81.6753,81.9049,74678.0
2024-10-22 11:45:00,82.04,82.15,81.96,82.14,40468.0,81.9049,82.0147,81.8251,82.0048,40468.0
2024-10-22 11:50:00,82.15,82.24,82.04,82.14,46993.0,82.0147,82.1046,81.9049,82.0048,46993.0
2024-10-22 11:55:00,82.15,82.22,82.07,82.08,23061.0,82.0147,82.0846,81.9349,81.9449,23061.0
2024-10-22 12:00:00,82.08,82.11,82.01,82.02,38330.0,81.9449,81.9748,81.875,81.885,38330.0
2024-10-22 12:05:00,82.01,82.1,81.99,82.02,40955.0,81.875,81.9648,81.855,81.885,40955.0
2024-10-22 12:10:00,82.03,82.05,81.93,82.05,35964.0,81.8949,81.9149,81.7951,81.9149,35964.0
2024-10-22 12:15:00,82.05,82.19,82.05,82.17,37390.0,81.9149,82.0547,81.9149,82.0347,37390.0
2024-10-22 12:20:00,82.16,82.2,82.09,82.17,38808.0,82.0247,82.0647,81.9548,82.0347,38808.0
2024-10-22 12:25:00,82.17,82.25,82.05,82.23,90716.0,82.0347,82.1146,81.9149,82.0946,90716.0
2024-10-22 12:30:00,82.23,82.45,82.17,82.42,54780.0,82.0946,82.3142,82.0347,82.2843,54780.0
2024-10-22 12:35:00,82.42,82.49,82.37,82.42,81172.0,82.2843,82.3542,82.2344,82.2843,81172.0
2024-10-22 12:40:00,82.42,82.55,82.35,82.52,96757.0,82.2843,82.4141,82.2144,82.3841,96757.0
2024-10-22 12:45:00,82.52,82.7,82.51,82.62,75872.0,82.3841,82.5638,82.3741,82.484,75872.0
2024-10-22 12:50:00,82.62,82.79,82.56,82.77,60214.0,82.484,82.6537,82.4241,82.6337,60214.0
2024-10-22 12:55:00,82.79,82.95,82.77,82.91,109770.0,82.6537,82.8134,82.6337,82.7735,109770.0
2024-10-22 13:00:00,82.9,82.98,82.87,82.94,61654.0,82.7635,82.8434,82.7336,82.8034,61654.0
2024-10-22 13:05:00,82.95,83.15,82.95,83.02,133629.0,82.8134,83.0131,82.8134,82.8833,133629.0
2024-10-22 13:10:00,83.02,83.02,82.8,82.94,72142.0,82.8833,82.8833,82.6637,82.8034,72142.0
2024-10-22 13:15:00,82.95,83.03,82.9,82.95,47942.0,82.8134,82.8933,82.7635,82.8134,47942.0
2024-10-22 13:20:00,82.95,83.03,82.84,82.84,43545.0,82.8134,82.8933,82.7036,82.7036,43545.0
2024-10-22 13:25:00,82.86,83.0,82.85,82.97,24443.0,82.7236,82.8633,82.7136,82.8334,24443.0
2024-10-22 13:30:00,82.96,83.06,82.95,83.04,38113.0,82.8234,82.9232,82.8134,82.9033,38113.0
2024-10-22 13:35:00,83.07,83.14,83.05,83.11,56591.0,82.9332,83.0031,82.9133,82.9732,56591.0
2024-10-22 13:40:00,83.12,83.2,82.95,82.99,54330.0,82.9831,83.063,82.8134,82.8534,54330.0
2024-10-22 13:45:00,82.98,83.04,82.95,83.04,42299.0,82.8434,82.9033,82.8134,82.9033,42299.0
2024-10-22 13:50:00,83.03,83.15,83.03,83.08,53275.0,82.8933,83.0131,82.8933,82.9432,53275.0
2024-10-22 13:55:00,83.09,83.21,83.08,83.2,38384.0,82.9532,83.073,82.9432,83.063,38384.0
2024-10-22 14:00:00,83.19,83.25,83.09,83.24,48119.0,83.053,83.1129,82.9532,83.1029,48119.0
2024-10-22 14:05:00,83.23,83.24,83.04,83.06,58876.0,83.093,83.1029,82.9033,82.9232,58876.0
2024-10-22 14:10:00,83.04,83.07,82.88,82.92,41467.0,82.9033,82.9332,82.7435,82.7835,41467.0
2024-10-22 14:15:00,82.91,83.0,82.86,82.89,26487.0,82.7735,82.8633,82.7236,82.7535,26487.0
2024-10-22 14:20:00,82.88,82.94,82.8,82.88,30312.0,82.7435,82.8034,82.6637,82.7435,30312.0
2024-10-22 14:25:00,82.88,82.94,82.87,82.93,24820.0,82.7435,82.8034,82.7336,82.7935,24820.0
2024-10-22 14:30:00,82.94,82.96,82.88,82.94,36588.0,82.8034,82.8234,82.7435,82.8034,36588.0
2024-10-22 14:35:00,82.95,83.04,82.94,82.96,30573.0,82.8134,82.9033,82.8034,82.8234,30573.0
2024-10-22 14:40:00,82.97,83.05,82.97,83.03,22502.0,82.8334,82.9133,82.8334,82.8933,22502.0
2024-10-22 14:45:00,83.05,83.08,82.99,83.01,39951.0,82.9133,82.9432,82.8534,82.8733,39951.0
2024-10-22 14:50:00,83.01,83.1,82.98,83.07,29792.0,82.8733,82.9632,82.8434,82.9332,29792.0
2024-10-22 14:55:00,83.07,83.17,83.05,83.08,61074.0,82.9332,83.0331,82.9133,82.9432,61074.0
2024-10-22 15:00:00,83.07,83.16,83.03,83.06,43594.0,82.9332,83.0231,82.8933,82.9232,43594.0
2024-10-22 15:05:00,83.06,83.18,83.05,83.15,66095.0,82.9232,83.043,82.9133,83.0131,66095.0
2024-10-22 15:10:00,83.15,83.24,83.13,83.23,38656.0,83.0131,83.1029,82.9931,83.093,38656.0
2024-10-22 15:15:00,83.23,83.25,83.11,83.13,44815.0,83.093,83.1129,82.9732,82.9931,44815.0
2024-10-22 15:20:00,83.12,83.13,82.99,83.06,60220.0,82.9831,82.9931,82.8534,82.9232,60220.0
2024-10-22 15:25:00,83.06,83.2,83.06,83.2,51600.0,82.9232,83.063,82.9232,83.063,51600.0
2024-10-22 15:30:00,83.2,83.28,83.09,83.09,66919.0,83.063,83.1429,82.9532,82.9532,66919.0
2024-10-22 15:35:00,83.09,83.15,83.03,83.04,71891.0,82.9532,83.0131,82.8933,82.9033,71891.0
2024-10-22 15:40:00,83.04,83.15,83.04,83.13,85446.0,82.9033,83.0131,82.9033,82.9931,85446.0
2024-10-22 15:45:00,83.13,83.25,83.08,83.17,89006.0,82.9931,83.1129,82.9432,83.0331,89006.0
2024-10-22 15:50:00,83.17,83.58,83.16,83.56,287172.0,83.0331,83.4424,83.0231,83.4224,287172.0
2024-10-22 15:55:00,83.56,83.65,83.3,83.34,845185.0,83.4224,83.5123,83.1628,83.2028,845185.0
2024-10-23 09:30:00,82.9,83.33,81.38,81.61,338150.0,82.7635,83.1928,81.246,81.4756,338150.0
2024-10-23 09:35:00,81.64,82.45,81.61,82.34,96438.0,81.5056,82.3142,81.4756,82.2044,96438.0
2024-10-23 09:40:00,82.36,82.64,82.21,82.64,91949.0,82.2244,82.5039,82.0746,82.5039,91949.0
2024-10-23 09:45:00,82.61,82.74,82.44,82.47,66025.0,82.474,82.6038,82.3043,82.3342,66025.0
2024-10-23 09:50:00,82.5,82.65,82.31,82.55,117317.0,82.3642,82.5139,82.1745,82.4141,117317.0
2024-10-23 09:55:00,82.54,83.0,82.47,82.82,105093.0,82.4041,82.8633,82.3342,82.6836,105093.0
2024-10-23 10:00:00,82.82,82.83,82.07,82.14,130080.0,82.6836,82.6936,81.9349,82.0048,130080.0
2024-10-23 10:05:00,82.16,82.3,81.94,82.16,118319.0,82.0247,82.1645,81.8051,82.0247,118319.0
2024-10-23 10:10:00,82.15,82.38,82.14,82.37,67845.0,82.0147,82.2444,82.0048,82.2344,67845.0
2024-10-23 10:15:00,82.37,82.38,82.08,82.09,43971.0,82.2344,82.2444,81.9449,81.9548,43971.0
2024-10-23 10:20:00,82.09,82.47,82.04,82.42,67595.0,81.9548,82.3342,81.9049,82.2843,67595.0
2024-10-23 10:25:00,82.41,82.8,82.38,82.8,79498.0,82.2743,82.6637,82.2444,82.6637,79498.0
2024-10-23 10:30:00,82.77,82.88,82.64,82.88,94800.0,82.6337,82.7435,82.5039,82.7435,94800.0
2024-10-23 10:35:00,82.88,82.88,82.65,82.69,35212.0,82.7435,82.7435,82.5139,82.5538,35212.0
2024-10-23 10:40:00,82.7,82.82,82.66,82.82,34976.0,82.5638,82.6836,82.5239,82.6836,34976.0
2024-10-23 10:45:00,82.83,83.01,82.82,82.85,40928.0,82.6936,82.8733,82.6836,82.7136,40928.0
2024-10-23 10:50:00,82.84,82.88,82.58,82.59,43950.0,82.7036,82.7435,82.444,82.454,43950.0
2024-10-23 10:55:00,82.59,82.64,82.42,82.48,38031.0,82.454,82.5039,82.2843,82.3442,38031.0
2024-10-23 11:00:00,82.48,82.78,82.45,82.75,45963.0,82.3442,82.6437,82.3142,82.6138,45963.0
2024-10-23 11:05:00,82.76,82.77,82.51,82.54,98267.0,82.6237,82.6337,82.3741,82.4041,98267.0
2024-10-23 11:10:00,82.55,82.58,82.14,82.23,53769.0,82.4141,82.444,82.0048,82.0946,53769.0
2024-10-23 11:15:00,82.22,82.28,82.07,82.11,50570.0,82.0846,82.1445,81.9349,81.9748,50570.0
2024-10-23 11:20:00,82.12,82.2,82.05,82.09,26135.0,81.9848,82.0647,81.9149,81.9548,26135.0
2024-10-23 11:25:00,82.09,82.09,81.92,81.92,47080.0,81.9548,81.9548,81.7851,81.7851,47080.0
2024-10-23 11:30:00,81.91,82.02,81.89,81.92,40352.0,81.7751,81.885,81.7552,81.7851,40352.0
2024-10-23 11:35:00,81.93,82.08,81.92,81.95,35015.0,81.7951,81.9449,81.7851,81.8151,35015.0
2024-10-23 11:40:00,81.95,82.09,81.93,82.08,33647.0,81.8151,81.9548,81.7951,81.9449,33647.0
2024-10-23 11:45:00,82.08,82.17,82.03,82.04,30268.0,81.9449,82.0347,81.8949,81.9049,30268.0
2024-10-23 11:50:00,82.05,82.19,81.93,82.04,56571.0,81.9149,82.0547,81.7951,81.9049,56571.0
2024-10-23 11:55:00,82.04,82.16,81.98,82.12,36568.0,81.9049,82.0247,81.845,81.9848,36568.0
2024-10-23 12:00:00,82.09,82.13,81.85,81.86,40850.0,81.9548,81.9948,81.7152,81.7252,40850.0
2024-10-23 12:05:00,81.86,81.99,81.86,81.98,45130.0,81.7252,81.855,81.7252,81.845,45130.0
2024-10-23 12:10:00,81.97,82.07,81.94,81.95,26501.0,81.835,81.9349,81.8051,81.8151,26501.0
2024-10-23 12:15:00,81.94,82.03,81.9,81.94,15229.0,81.8051,81.8949,81.7651,81.8051,15229.0
2024-10-23 12:20:00,81.93,82.04,81.89,81.92,23935.0,81.7951,81.9049,81.7552,81.7851,23935.0
2024-10-23 12:25:00,81.91,81.94,81.74,81.75,40121.0,81.7751,81.8051,81.6054,81.6154,40121.0
2024-10-23 12:30:00,81.74,81.78,81.61,81.76,41749.0,81.6054,81.6453,81.4756,81.6254,41749.0
2024-10-23 12:35:00,81.77,81.82,81.69,81.79,28873.0,81.6354,81.6853,81.5555,81.6553,28873.0
2024-10-23 12:40:00,81.8,81.8,81.72,81.73,31526.0,81.6653,81.6653,81.5854,81.5954,31526.0
2024-10-23 12:45:00,81.72,81.77,81.71,81.76,34010.0,81.5854,81.6354,81.5755,81.6254,34010.0
2024-10-23 12:50:00,81.76,81.77,81.6,81.62,36273.0,81.6254,81.6354,81.4656,81.4856,36273.0
2024-10-23 12:55:00,81.62,81.69,81.46,81.48,35063.0,81.4856,81.5555,81.3259,81.3458,35063.0
2024-10-23 13:00:00,81.47,81.48,81.13,81.18,70546.0,81.3359,81.3458,80.9964,81.0463,70546.0
2024-10-23 13:05:00,81.18,81.19,81.0,81.02,68287.0,81.0463,81.0563,80.8666,80.8866,68287.0
2024-10-23 13:10:00,81.02,81.12,80.66,80.67,70912.0,80.8866,80.9864,80.5272,80.5372,70912.0
2024-10-23 13:15:00,80.7,80.84,80.67,80.8,68275.0,80.5671,80.7069,80.5372,80.667,68275.0
2024-10-23 13:20:00,80.8,80.85,80.6,80.6,98960.0,80.667,80.7169,80.4673,80.4673,98960.0
2024-10-23 13:25:00,80.59,80.76,80.56,80.72,50342.0,80.4573,80.627,80.4274,80.5871,50342.0
2024-10-23 13:30:00,80.71,80.71,80.47,80.55,52991.0,80.5771,80.5771,80.3375,80.4174,52991.0
2024-10-23 13:35:00,80.53,80.53,80.35,80.43,81472.0,80.3974,80.3974,80.2177,80.2976,81472.0
2024-10-23 13:40:00,80.43,80.49,80.29,80.39,37359.0,80.2976,80.3575,80.1578,80.2576,37359.0
2024-10-23 13:45:00,80.38,80.55,80.33,80.42,53839.0,80.2477,80.4174,80.1977,80.2876,53839.0
2024-10-23 13:50:00,80.43,80.45,79.96,80.07,137313.0,80.2976,80.3175,79.8283,79.9382,137313.0
2024-10-23 13:55:00,80.08,80.16,80.01,80.01,50338.0,79.9481,80.028,79.8783,79.8783,50338.0
2024-10-23 14:00:00,80.01,80.14,79.92,79.94,51236.0,79.8783,80.008,79.7884,79.8084,51236.0
2024-10-23 14:05:00,79.91,80.05,79.85,79.96,75719.0,79.7784,79.9182,79.7185,79.8283,75719.0
2024-10-23 14:10:00,79.97,79.98,79.82,79.92,33653.0,79.8383,79.8483,79.6886,79.7884,33653.0
2024-10-23 14:15:00,79.92,79.94,79.78,79.85,64562.0,79.7884,79.8084,79.6486,79.7185,64562.0
2024-10-23 14:20:00,79.86,80.01,79.85,79.95,48745.0,79.7285,79.8783,79.7185,79.8184,48745.0
2024-10-23 14:25:00,79.94,80.05,79.92,79.95,51610.0,79.8084,79.9182,79.7884,79.8184,51610.0
2024-10-23 14:30:00,79.94,80.35,79.92,80.32,74286.0,79.8084,80.2177,79.7884,80.1878,74286.0
2024-10-23 14:35:00,80.32,80.53,80.28,80.49,45942.0,80.1878,80.3974,80.1478,80.3575,45942.0
2024-10-23 14:40:00,80.48,80.71,80.41,80.69,42572.0,80.3475,80.5771,80.2776,80.5571,42572.0
2024-10-23 14:45:00,80.7,81.05,80.7,80.99,55972.0,80.5671,80.9165,80.5671,80.8566,55972.0
2024-10-23 14:50:00,81.0,81.06,80.86,80.86,42654.0,80.8666,80.9265,80.7269,80.7269,42654.0
2024-10-23 14:55:00,80.86,80.93,80.77,80.91,55133.0,80.7269,80.7967,80.637,80.7768,55133.0
2024-10-23 15:00:00,80.9,80.98,80.86,80.94,28640.0,80.7668,80.8467,80.7269,80.8067,28640.0
2024-10-23 15:05:00,80.92,80.93,80.72,80.78,36893.0,80.7868,80.7967,80.5871,80.647,36893.0
2024-10-23 15:10:00,80.8,80.9,80.58,80.71,48903.0,80.667,80.7668,80.4473,80.5771,48903.0
2024-10-23 15:15:00,80.71,80.94,80.7,80.92,45866.0,80.5771,80.8067,80.5671,80.7868,45866.0
2024-10-23 15:20:00,80.92,81.18,80.87,81.16,62782.0,80.7868,81.0463,80.7368,81.0264,62782.0
2024-10-23 15:25:00,81.16,81.38,81.11,81.18,92573.0,81.0264,81.246,80.9765,81.0463,92573.0
2024-10-23 15:30:00,81.17,81.2,80.96,81.17,124565.0,81.0364,81.0663,80.8267,81.0364,124565.0
2024-10-23 15:35:00,81.18,81.41,81.17,81.4,67561.0,81.0463,81.276,81.0364,81.266,67561.0
2024-10-23 15:40:00,81.4,81.47,81.32,81.44,84091.0,81.266,81.3359,81.1861,81.3059,84091.0
2024-10-23 15:45:00,81.44,81.47,81.3,81.42,94911.0,81.3059,81.3359,81.1661,81.2859,94911.0
2024-10-23 15:50:00,81.44,81.78,81.44,81.63,159887.0,81.3059,81.6453,81.3059,81.4956,159887.0
2024-10-23 15:55:00,81.63,81.91,81.58,81.83,467820.0,81.4956,81.7751,81.4457,81.6953,467820.0
2024-10-24 09:30:00,82.8,82.88,81.55,81.88,187606.0,82.6637,82.7435,81.4157,81.7452,187606.0
2024-10-24 09:35:00,81.88,82.32,81.77,82.31,51837.0,81.7452,82.1845,81.6354,82.1745,51837.0
2024-10-24 09:40:00,82.32,82.36,82.07,82.16,74310.0,82.1845,82.2244,81.9349,82.0247,74310.0
2024-10-24 09:45:00,82.15,82.25,81.59,81.74,74354.0,82.0147,82.1146,81.4557,81.6054,74354.0
2024-10-24 09:50:00,81.77,82.25,81.77,82.25,57799.0,81.6354,82.1146,81.6354,82.1146,57799.0
2024-10-24 09:55:00,82.26,82.32,82.0,82.14,73152.0,82.1246,82.1845,81.865,82.0048,73152.0
2024-10-24 10:00:00,82.14,82.43,82.07,82.24,55706.0,82.0048,82.2943,81.9349,82.1046,55706.0
2024-10-24 10:05:00,82.27,82.37,82.06,82.18,49359.0,82.1345,82.2344,81.9249,82.0447,49359.0
2024-10-24 10:10:00,82.18,82.52,82.16,82.3,43626.0,82.0447,82.3841,82.0247,82.1645,43626.0
2024-10-24 10:15:00,82.33,82.46,82.25,82.31,53022.0,82.1944,82.3242,82.1146,82.1745,53022.0
2024-10-24 10:20:00,82.33,82.59,82.27,82.59,40981.0,82.1944,82.454,82.1345,82.454,40981.0
2024-10-24 10:25:00,82.58,82.67,82.21,82.26,69084.0,82.444,82.5339,82.0746,82.1246,69084.0
2024-10-24 10:30:00,82.26,82.66,82.26,82.65,51368.0,82.1246,82.5239,82.1246,82.5139,51368.0
2024-10-24 10:35:00,82.64,82.76,82.49,82.49,59755.0,82.5039,82.6237,82.3542,82.3542,59755.0
2024-10-24 10:40:00,82.5,82.51,82.27,82.36,48725.0,82.3642,82.3741,82.1345,82.2244,48725.0
2024-10-24 10:45:00,82.34,82.37,82.15,82.19,41337.0,82.2044,82.2344,82.0147,82.0547,41337.0
2024-10-24 10:50:00,82.17,82.23,82.01,82.05,33700.0,82.0347,82.0946,81.875,81.9149,33700.0
2024-10-24 10:55:00,82.04,82.13,81.94,82.02,48784.0,81.9049,81.9948,81.8051,81.885,48784.0
2024-10-24 11:00:00,82.04,82.13,81.93,82.03,30095.0,81.9049,81.9948,81.7951,81.8949,30095.0
2024-10-24 11:05:00,82.04,82.05,81.78,81.96,40043.0,81.9049,81.9149,81.6453,81.8251,40043.0
2024-10-24 11:10:00,81.98,82.22,81.88,82.18,48651.0,81.845,82.0846,81.7452,82.0447,48651.0
2024-10-24 11:15:00,82.19,82.31,82.16,82.22,41733.0,82.0547,82.1745,82.0247,82.0846,41733.0
2024-10-24 11:20:00,82.21,82.25,81.97,82.01,31971.0,82.0746,82.1146,81.835,81.875,31971.0
2024-10-24 11:25:00,82.02,82.08,81.95,81.96,26901.0,81.885,81.9449,81.8151,81.8251,26901.0
2024-10-24 11:30:00,81.94,82.1,81.92,82.08,29213.0,81.8051,81.9648,81.7851,81.9449,29213.0
2024-10-24 11:35:00,82.08,82.09,81.9,81.92,31371.0,81.9449,81.9548,81.7651,81.7851,31371.0
2024-10-24 11:40:00,81.92,82.01,81.81,81.84,26957.0,81.7851,81.875,81.6753,81.7052,26957.0
2024-10-24 11:45:00,81.84,81.87,81.4,81.41,46492.0,81.7052,81.7352,81.266,81.276,46492.0
2024-10-24 11:50:00,81.39,81.6,81.39,81.59,31677.0,81.256,81.4656,81.256,81.4557,31677.0
2024-10-24 11:55:00,81.6,81.71,81.53,81.66,33834.0,81.4656,81.5755,81.3958,81.5255,33834.0
2024-10-24 12:00:00,81.67,81.68,81.45,81.54,50651.0,81.5355,81.5455,81.3159,81.4057,50651.0
2024-10-24 12:05:00,81.53,81.53,81.32,81.49,27188.0,81.3958,81.3958,81.1861,81.3558,27188.0
2024-10-24 12:10:00,81.5,81.57,81.31,81.34,45457.0,81.3658,81.4357,81.1761,81.2061,45457.0
2024-10-24 12:15:00,81.33,81.41,81.29,81.33,24091.0,81.1961,81.276,81.1562,81.1961,24091.0
2024-10-24 12:20:00,81.32,81.44,81.24,81.35,39175.0,81.1861,81.3059,81.1062,81.2161,39175.0
2024-10-24 12:25:00,81.34,81.55,81.3,81.51,31223.0,81.2061,81.4157,81.1661,81.3758,31223.0
2024-10-24 12:30:00,81.52,81.66,81.52,81.61,28858.0,81.3858,81.5255,81.3858,81.4756,28858.0
2024-10-24 12:35:00,81.63,81.67,81.47,81.63,26742.0,81.4956,81.5355,81.3359,81.4956,26742.0
2024-10-24 12:40:00,81.64,81.71,81.55,81.58,23521.0,81.5056,81.5755,81.4157,81.4457,23521.0
2024-10-24 12:45:00,81.57,81.58,81.51,81.56,19914.0,81.4357,81.4457,81.3758,81.4257,19914.0
2024-10-24 12:50:00,81.58,81.59,81.41,81.46,22022.0,81.4457,81.4557,81.276,81.3259,22022.0
2024-10-24 12:55:00,81.45,81.48,81.4,81.43,10111.0,81.3159,81.3458,81.266,81.2959,10111.0
2024-10-24 13:00:00,81.37,81.57,81.35,81.56,22997.0,81.236,81.4357,81.2161,81.4257,22997.0
2024-10-24 13:05:00,81.55,81.63,81.5,81.56,26007.0,81.4157,81.4956,81.3658,81.4257,26007.0
2024-10-24 13:10:00,81.56,81.58,81.43,81.43,19159.0,81.4257,81.4457,81.2959,81.2959,19159.0
2024-10-24 13:15:00,81.43,81.44,81.27,81.37,20074.0,81.2959,81.3059,81.1362,81.236,20074.0
2024-10-24 13:20:00,81.34,81.37,81.26,81.27,8202.0,81.2061,81.236,81.1262,81.1362,8202.0
2024-10-24 13:25:00,81.28,81.29,81.23,81.25,14265.0,81.1462,81.1562,81.0963,81.1162,14265.0
2024-10-24 13:30:00,81.23,81.39,81.22,81.37,19850.0,81.0963,81.256,81.0863,81.236,19850.0
2024-10-24 13:35:00,81.37,81.47,81.37,81.41,25645.0,81.236,81.3359,81.236,81.276,25645.0
2024-10-24 13:40:00,81.4,81.52,81.38,81.52,20146.0,81.266,81.3858,81.246,81.3858,20146.0
2024-10-24 13:45:00,81.51,81.68,81.5,81.61,72116.0,81.3758,81.5455,81.3658,81.4756,72116.0
2024-10-24 13:50:00,81.59,81.63,81.54,81.55,24107.0,81.4557,81.4956,81.4057,81.4157,24107.0
2024-10-24 13:55:00,81.57,81.61,81.49,81.51,21611.0,81.4357,81.4756,81.3558,81.3758,21611.0
2024-10-24 14:00:00,81.5,81.62,81.46,81.61,27016.0,81.3658,81.4856,81.3259,81.4756,27016.0
2024-10-24 14:05:00,81.62,81.69,81.59,81.61,17870.0,81.4856,81.5555,81.4557,81.4756,17870.0
2024-10-24 14:10:00,81.61,81.72,81.57,81.72,18783.0,81.4756,81.5854,81.4357,81.5854,18783.0
2024-10-24 14:15:00,81.71,81.71,81.64,81.67,16401.0,81.5755,81.5755,81.5056,81.5355,16401.0
2024-10-24 14:20:00,81.67,81.7,81.61,81.61,14115.0,81.5355,81.5655,81.4756,81.4756,14115.0
2024-10-24 14:25:00,81.6,81.65,81.51,81.61,26320.0,81.4656,81.5156,81.3758,81.4756,26320.0
2024-10-24 14:30:00,81.62,81.67,81.57,81.67,20095.0,81.4856,81.5355,81.4357,81.5355,20095.0
2024-10-24 14:35:00,81.66,81.7,81.61,81.65,28103.0,81.5255,81.5655,81.4756,81.5156,28103.0
2024-10-24 14:40:00,81.64,81.7,81.5,81.54,40445.0,81.5056,81.5655,81.3658,81.4057,40445.0
2024-10-24 14:45:00,81.53,81.6,81.49,81.59,34367.0,81.3958,81.4656,81.3558,81.4557,34367.0
2024-10-24 14:50:00,81.6,81.66,81.56,81.66,24106.0,81.4656,81.5255,81.4257,81.5255,24106.0
2024-10-24 14:55:00,81.65,81.84,81.64,81.8,80973.0,81.5156,81.7052,81.5056,81.6653,80973.0
2024-10-24 15:00:00,81.8,81.8,81.54,81.57,22905.0,81.6653,81.6653,81.4057,81.4357,22905.0
2024-10-24 15:05:00,81.56,81.71,81.52,81.65,44921.0,81.4257,81.5755,81.3858,81.5156,44921.0
2024-10-24 15:10:00,81.64,81.82,81.64,81.8,28982.0,81.5056,81.6853,81.5056,81.6653,28982.0
2024-10-24 15:15:00,81.8,81.85,81.71,81.81,32368.0,81.6653,81.7152,81.5755,81.6753,32368.0
2024-10-24 15:20:00,81.81,82.0,81.81,81.99,49241.0,81.6753,81.865,81.6753,81.855,49241.0
2024-10-24 15:25:00,81.98,82.03,81.9,81.92,37819.0,81.845,81.8949,81.7651,81.7851,37819.0
2024-10-24 15:30:00,81.93,82.1,81.9,82.06,73874.0,81.7951,81.9648,81.7651,81.9249,73874.0
2024-10-24 15:35:00,82.07,82.11,81.99,82.01,43211.0,81.9349,81.9748,81.855,81.875,43211.0
2024-10-24 15:40:00,82.01,82.01,81.84,81.91,34204.0,81.875,81.875,81.7052,81.7751,34204.0
2024-10-24 15:45:00,81.91,82.08,81.88,81.97,70865.0,81.7751,81.9449,81.7452,81.835,70865.0
2024-10-24 15:50:00,81.97,82.03,81.9,82.01,98671.0,81.835,81.8949,81.7651,81.875,98671.0
2024-10-24 15:55:00,82.02,82.06,81.83,81.93,392306.0,81.885,81.9249,81.6953,81.7951,392306.0
2024-10-25 09:30:00,82.37,82.58,82.02,82.25,168216.0,82.2344,82.444,81.885,82.1146,168216.0
2024-10-25 09:35:00,82.29,82.7,82.22,82.33,98558.0,82.1545,82.5638,82.0846,82.1944,98558.0
2024-10-25 09:40:00,82.31,82.72,82.29,82.72,30098.0,82.1745,82.5838,82.1545,82.5838,30098.0
2024-10-25 09:45:00,82.72,82.91,82.64,82.7,32865.0,82.5838,82.7735,82.5039,82.5638,32865.0
2024-10-25 09:50:00,82.7,82.84,82.55,82.69,71109.0,82.5638,82.7036,82.4141,82.5538,71109.0
2024-10-25 09:55:00,82.7,82.97,82.65,82.84,78887.0,82.5638,82.8334,82.5139,82.7036,78887.0
2024-10-25 10:00:00,82.85,83.12,82.85,83.11,97885.0,82.7136,82.9831,82.7136,82.9732,97885.0
2024-10-25 10:05:00,83.11,83.11,82.87,83.1,46592.0,82.9732,82.9732,82.7336,82.9632,46592.0
2024-10-25 10:10:00,83.12,83.19,82.87,83.03,69854.0,82.9831,83.053,82.7336,82.8933,69854.0
2024-10-25 10:15:00,83.02,83.12,82.94,83.02,65133.0,82.8833,82.9831,82.8034,82.8833,65133.0
2024-10-25 10:20:00,83.02,83.27,83.01,83.13,48924.0,82.8833,83.1329,82.8733,82.9931,48924.0
2024-10-25 10:25:00,83.14,83.22,82.95,83.15,44498.0,83.0031,83.083,82.8134,83.0131,44498.0
2024-10-25 10:30:00,83.13,83.19,83.03,83.03,40320.0,82.9931,83.053,82.8933,82.8933,40320.0
2024-10-25 10:35:00,83.05,83.16,82.8,82.92,40802.0,82.9133,83.0231,82.6637,82.7835,40802.0
2024-10-25 10:40:00,82.92,83.11,82.89,82.98,81317.0,82.7835,82.9732,82.7535,82.8434,81317.0
2024-10-25 10:45:00,82.98,83.09,82.81,82.89,68822.0,82.8434,82.9532,82.6737,82.7535,68822.0
2024-10-25 10:50:00,82.9,83.06,82.85,82.93,36190.0,82.7635,82.9232,82.7136,82.7935,36190.0
2024-10-25 10:55:00,82.93,83.02,82.8,82.97,32798.0,82.7935,82.8833,82.6637,82.8334,32798.0
2024-10-25 11:00:00,82.98,83.02,82.83,82.85,22777.0,82.8434,82.8833,82.6936,82.7136,22777.0
2024-10-25 11:05:00,82.86,82.87,82.6,82.65,61772.0,82.7236,82.7336,82.464,82.5139,61772.0
2024-10-25 11:10:00,82.64,82.76,82.5,82.71,76915.0,82.5039,82.6237,82.3642,82.5738,76915.0
2024-10-25 11:15:00,82.7,82.98,82.69,82.94,52583.0,82.5638,82.8434,82.5538,82.8034,52583.0
2024-10-25 11:20:00,82.94,82.96,82.84,82.93,43883.0,82.8034,82.8234,82.7036,82.7935,43883.0
2024-10-25 11:25:00,82.97,83.0,82.66,82.7,53216.0,82.8334,82.8633,82.5239,82.5638,53216.0
2024-10-25 11:30:00,82.72,82.9,82.71,82.89,22559.0,82.5838,82.7635,82.5738,82.7535,22559.0
2024-10-25 11:35:00,82.87,82.92,82.82,82.86,30971.0,82.7336,82.7835,82.6836,82.7236,30971.0
2024-10-25 11:40:00,82.86,82.98,82.85,82.96,38171.0,82.7236,82.8434,82.7136,82.8234,38171.0
2024-10-25 11:45:00,82.96,82.98,82.68,82.71,54549.0,82.8234,82.8434,82.5439,82.5738,54549.0
2024-10-25 11:50:00,82.7,82.73,82.42,82.44,62695.0,82.5638,82.5938,82.2843,82.3043,62695.0
2024-10-25 11:55:00,82.43,82.5,82.35,82.49,63387.0,82.2943,82.3642,82.2144,82.3542,63387.0
2024-10-25 12:00:00,82.48,82.52,82.33,82.4,53914.0,82.3442,82.3841,82.1944,82.2643,53914.0
2024-10-25 12:05:00,82.4,82.64,82.38,82.64,47174.0,82.2643,82.5039,82.2444,82.5039,47174.0
2024-10-25 12:10:00,82.65,82.75,82.59,82.75,45973.0,82.5139,82.6138,82.454,82.6138,45973.0
2024-10-25 12:15:00,82.75,82.75,82.61,82.62,35469.0,82.6138,82.6138,82.474,82.484,35469.0
2024-10-25 12:20:00,82.62,82.75,82.6,82.74,33029.0,82.484,82.6138,82.464,82.6038,33029.0
2024-10-25 12:25:00,82.73,82.91,82.72,82.88,44605.0,82.5938,82.7735,82.5838,82.7435,44605.0
2024-10-25 12:30:00,82.88,83.0,82.86,83.0,31910.0,82.7435,82.8633,82.7236,82.8633,31910.0
2024-10-25 12:35:00,82.99,83.16,82.92,83.14,46233.0,82.8534,83.0231,82.7835,83.0031,46233.0
2024-10-25 12:40:00,83.13,83.25,83.08,83.24,27911.0,82.9931,83.1129,82.9432,83.1029,27911.0
2024-10-25 12:45:00,83.25,83.28,83.14,83.16,43711.0,83.1129,83.1429,83.0031,83.0231,43711.0
2024-10-25 12:50:00,83.16,83.43,83.16,83.39,43322.0,83.0231,83.2926,83.0231,83.2527,43322.0
2024-10-25 12:55:00,83.39,83.39,83.24,83.26,33387.0,83.2527,83.2527,83.1029,83.1229,33387.0
2024-10-25 13:00:00,83.27,83.27,83.18,83.27,27500.0,83.1329,83.1329,83.043,83.1329,27500.0
2024-10-25 13:05:00,83.27,83.35,83.23,83.34,27738.0,83.1329,83.2128,83.093,83.2028,27738.0
2024-10-25 13:10:00,83.34,83.36,83.11,83.22,38994.0,83.2028,83.2227,82.9732,83.083,38994.0
2024-10-25 13:15:00,83.19,83.19,82.96,82.99,49123.0,83.053,83.053,82.8234,82.8534,49123.0
2024-10-25 13:20:00,82.98,82.98,82.74,82.84,58951.0,82.8434,82.8434,82.6038,82.7036,58951.0
2024-10-25 13:25:00,82.83,82.84,82.64,82.65,35510.0,82.6936,82.7036,82.5039,82.5139,35510.0
2024-10-25 13:30:00,82.64,82.7,82.39,82.4,51203.0,82.5039,82.5638,82.2543,82.2643,51203.0
2024-10-25 13:35:00,82.38,82.55,82.35,82.47,53009.0,82.2444,82.4141,82.2144,82.3342,53009.0
2024-10-25 13:40:00,82.49,82.5,82.05,82.11,48548.0,82.3542,82.3642,81.9149,81.9748,48548.0
2024-10-25 13:45:00,82.12,82.45,82.11,82.39,35372.0,81.9848,82.3142,81.9748,82.2543,35372.0
2024-10-25 13:50:00,82.37,82.43,82.22,82.25,40664.0,82.2344,82.2943,82.0846,82.1146,40664.0
2024-10-25 13:55:00,82.25,82.25,81.87,81.89,46591.0,82.1146,82.1146,81.7352,81.7552,46591.0
2024-10-25 14:00:00,81.9,81.97,81.65,81.94,42840.0,81.7651,81.835,81.5156,81.8051,42840.0
2024-10-25 14:05:00,81.94,81.96,81.78,81.82,24740.0,81.8051,81.8251,81.6453,81.6853,24740.0
2024-10-25 14:10:00,81.82,82.09,81.76,82.08,39936.0,81.6853,81.9548,81.6254,81.9449,39936.0
2024-10-25 14:15:00,82.08,82.23,82.05,82.19,18576.0,81.9449,82.0946,81.9149,82.0547,18576.0
2024-10-25 14:20:00,82.18,82.23,82.0,82.01,19771.0,82.0447,82.0946,81.865,81.875,19771.0
2024-10-25 14:25:00,82.01,82.25,81.98,82.19,29116.0,81.875,82.1146,81.845,82.0547,29116.0
2024-10-25 14:30:00,82.17,82.26,82.06,82.26,63180.0,82.0347,82.1246,81.9249,82.1246,63180.0
2024-10-25 14:35:00,82.27,82.37,82.21,82.34,36711.0,82.1345,82.2344,82.0746,82.2044,36711.0
2024-10-25 14:40:00,82.34,82.36,82.2,82.24,28010.0,82.2044,82.2244,82.0647,82.1046,28010.0
2024-10-25 14:45:00,82.25,82.32,82.21,82.31,18692.0,82.1146,82.1845,82.0746,82.1745,18692.0
2024-10-25 14:50:00,82.29,82.33,82.19,82.25,18790.0,82.1545,82.1944,82.0547,82.1146,18790.0
2024-10-25 14:55:00,82.26,82.28,82.16,82.2,14796.0,82.1246,82.1445,82.0247,82.0647,14796.0
2024-10-25 15:00:00,82.2,82.2,82.06,82.12,17327.0,82.0647,82.0647,81.9249,81.9848,17327.0
2024-10-25 15:05:00,82.11,82.18,82.08,82.13,22046.0,81.9748,82.0447,81.9449,81.9948,22046.0
2024-10-25 15:10:00,82.14,82.18,81.92,82.02,24634.0,82.0048,82.0447,81.7851,81.885,24634.0
2024-10-25 15:15:00,82.03,82.1,81.85,81.86,36883.0,81.8949,81.9648,81.7152,81.7252,36883.0
2024-10-25 15:20:00,81.86,81.98,81.84,81.92,40728.0,81.7252,81.845,81.7052,81.7851,40728.0
2024-10-25 15:25:00,81.93,82.01,81.88,81.97,78097.0,81.7951,81.875,81.7452,81.835,78097.0
2024-10-25 15:30:00,81.97,82.08,81.88,82.03,46790.0,81.835,81.9449,81.7452,81.8949,46790.0
2024-10-25 15:35:00,82.02,82.13,82.02,82.08,39364.0,81.885,81.9948,81.885,81.9449,39364.0
2024-10-25 15:40:00,82.08,82.11,82.02,82.06,33192.0,81.9449,81.9748,81.885,81.9249,33192.0
2024-10-25 15:45:00,82.06,82.08,82.03,82.06,38329.0,81.9249,81.9449,81.8949,81.9249,38329.0
2024-10-25 15:50:00,82.07,82.2,82.0,82.15,142961.0,81.9349,82.0647,81.865,82.0147,142961.0
2024-10-25 15:55:00,82.14,82.15,81.59,81.6,465910.0,82.0048,82.0147,81.4557,81.4656,465910.0
2024-10-28 09:30:00,82.66,82.98,81.88,82.82,232753.0,82.5239,82.8434,81.7452,82.6836,232753.0
2024-10-28 09:35:00,82.82,83.34,82.76,83.34,91111.0,82.6836,83.2028,82.6237,83.2028,91111.0
2024-10-28 09:40:00,83.3,83.5,83.12,83.14,110125.0,83.1628,83.3625,82.9831,83.0031,110125.0
2024-10-28 09:45:00,83.12,83.14,82.77,83.04,82424.0,82.9831,83.0031,82.6337,82.9033,82424.0
2024-10-28 09:50:00,83.04,83.12,82.69,82.78,52569.0,82.9033,82.9831,82.5538,82.6437,52569.0
2024-10-28 09:55:00,82.78,82.98,82.67,82.83,38522.0,82.6437,82.8434,82.5339,82.6936,38522.0
2024-10-28 10:00:00,82.84,83.22,82.8,83.22,93060.0,82.7036,83.083,82.6637,83.083,93060.0
2024-10-28 10:05:00,83.21,83.62,83.16,83.62,75366.0,83.073,83.4823,83.0231,83.4823,75366.0
2024-10-28 10:10:00,83.61,83.62,83.17,83.28,98028.0,83.4723,83.4823,83.0331,83.1429,98028.0
2024-10-28 10:15:00,83.29,83.47,83.2,83.24,43171.0,83.1529,83.3326,83.063,83.1029,43171.0
2024-10-28 10:20:00,83.24,83.5,83.24,83.45,65423.0,83.1029,83.3625,83.1029,83.3126,65423.0
2024-10-28 10:25:00,83.46,83.6,83.4,83.59,50510.0,83.3226,83.4624,83.2627,83.4524,50510.0
2024-10-28 10:30:00,83.6,83.68,83.21,83.26,78890.0,83.4624,83.5422,83.073,83.1229,78890.0
2024-10-28 10:35:00,83.27,83.45,83.11,83.22,87661.0,83.1329,83.3126,82.9732,83.083,87661.0
2024-10-28 10:40:00,83.23,83.43,83.21,83.27,55088.0,83.093,83.2926,83.073,83.1329,55088.0
2024-10-28 10:45:00,83.27,83.34,83.08,83.27,61099.0,83.1329,83.2028,82.9432,83.1329,61099.0
2024-10-28 10:50:00,83.28,83.37,83.09,83.33,23257.0,83.1429,83.2327,82.9532,83.1928,23257.0
2024-10-28 10:55:00,83.36,83.38,83.19,83.26,24353.0,83.2227,83.2427,83.053,83.1229,24353.0
2024-10-28 11:00:00,83.25,83.25,82.9,83.04,32985.0,83.1129,83.1129,82.7635,82.9033,32985.0
2024-10-28 11:05:00,83.04,83.13,82.91,82.95,42253.0,82.9033,82.9931,82.7735,82.8134,42253.0
2024-10-28 11:10:00,82.95,83.03,82.86,82.96,55443.0,82.8134,82.8933,82.7236,82.8234,55443.0
2024-10-28 11:15:00,82.96,83.2,82.94,83.06,41695.0,82.8234,83.063,82.8034,82.9232,41695.0
2024-10-28 11:20:00,83.03,83.18,82.99,83.14,29895.0,82.8933,83.043,82.8534,83.0031,29895.0
2024-10-28 11:25:00,83.12,83.22,83.09,83.19,15869.0,82.9831,83.083,82.9532,83.053,15869.0
2024-10-28 11:30:00,83.2,83.25,83.07,83.2,25755.0,83.063,83.1129,82.9332,83.063,25755.0
2024-10-28 11:35:00,83.19,83.27,83.14,83.23,39770.0,83.053,83.1329,83.0031,83.093,39770.0
2024-10-28 11:40:00,83.23,83.27,83.1,83.19,25643.0,83.093,83.1329,82.9632,83.053,25643.0
2024-10-28 11:45:00,83.2,83.29,83.1,83.17,25997.0,83.063,83.1529,82.9632,83.0331,25997.0
2024-10-28 11:50:00,83.17,83.3,83.14,83.16,20484.0,83.0331,83.1628,83.0031,83.0231,20484.0
2024-10-28 11:55:00,83.17,83.17,82.98,83.04,33727.0,83.0331,83.0331,82.8434,82.9033,33727.0
2024-10-28 12:00:00,83.04,83.18,82.94,83.13,35982.0,82.9033,83.043,82.8034,82.9931,35982.0
2024-10-28 12:05:00,83.1,83.21,83.07,83.21,15280.0,82.9632,83.073,82.9332,83.073,15280.0
2024-10-28 12:10:00,83.21,83.22,83.13,83.19,24252.0,83.073,83.083,82.9931,83.053,24252.0
2024-10-28 12:15:00,83.2,83.3,83.19,83.26,27201.0,83.063,83.1628,83.053,83.1229,27201.0
2024-10-28 12:20:00,83.27,83.39,83.24,83.37,36516.0,83.1329,83.2527,83.1029,83.2327,36516.0
2024-10-28 12:25:00,83.36,83.37,83.24,83.35,33545.0,83.2227,83.2327,83.1029,83.2128,33545.0
2024-10-28 12:30:00,83.35,83.35,83.21,83.26,46961.0,83.2128,83.2128,83.073,83.1229,46961.0
2024-10-28 12:35:00,83.25,83.26,83.06,83.08,48456.0,83.1129,83.1229,82.9232,82.9432,48456.0
2024-10-28 12:40:00,83.06,83.22,83.06,83.22,30501.0,82.9232,83.083,82.9232,83.083,30501.0
2024-10-28 12:45:00,83.21,83.21,83.09,83.18,33220.0,83.073,83.073,82.9532,83.043,33220.0
2024-10-28 12:50:00,83.17,83.31,83.17,83.29,35961.0,83.0331,83.1728,83.0331,83.1529,35961.0
2024-10-28 12:55:00,83.29,83.38,83.29,83.31,25519.0,83.1529,83.2427,83.1529,83.1728,25519.0
2024-10-28 13:00:00,83.3,83.39,83.17,83.34,21247.0,83.1628,83.2527,83.0331,83.2028,21247.0
2024-10-28 13:05:00,83.33,83.39,83.29,83.36,145813.0,83.1928,83.2527,83.1529,83.2227,145813.0
2024-10-28 13:10:00,83.35,83.36,83.13,83.17,30517.0,83.2128,83.2227,82.9931,83.0331,30517.0
2024-10-28 13:15:00,83.17,83.31,83.17,83.31,14948.0,83.0331,83.1728,83.0331,83.1728,14948.0
2024-10-28 13:20:00,83.3,83.38,83.28,83.35,17655.0,83.1628,83.2427,83.1429,83.2128,17655.0
2024-10-28 13:25:00,83.35,83.35,83.21,83.25,25805.0,83.2128,83.2128,83.073,83.1129,25805.0
2024-10-28 13:30:00,83.25,83.41,83.22,83.4,24562.0,83.1129,83.2727,83.083,83.2627,24562.0
2024-10-28 13:35:00,83.4,83.46,83.35,83.44,24829.0,83.2627,83.3226,83.2128,83.3026,24829.0
2024-10-28 13:40:00,83.45,83.46,83.37,83.43,24272.0,83.3126,83.3226,83.2327,83.2926,24272.0
2024-10-28 13:45:00,83.42,83.49,83.38,83.44,17092.0,83.2826,83.3525,83.2427,83.3026,17092.0
2024-10-28 13:50:00,83.44,83.57,83.42,83.53,36406.0,83.3026,83.4324,83.2826,83.3925,36406.0
2024-10-28 13:55:00,83.52,83.54,83.37,83.39,24849.0,83.3825,83.4024,83.2327,83.2527,24849.0
2024-10-28 14:00:00,83.39,83.41,83.32,83.37,22935.0,83.2527,83.2727,83.1828,83.2327,22935.0
2024-10-28 14:05:00,83.35,83.42,83.33,83.39,15125.0,83.2128,83.2826,83.1928,83.2527,15125.0
2024-10-28 14:10:00,83.39,83.4,83.24,83.27,20472.0,83.2527,83.2627,83.1029,83.1329,20472.0
2024-10-28 14:15:00,83.25,83.38,83.21,83.36,19163.0,83.1129,83.2427,83.073,83.2227,19163.0
2024-10-28 14:20:00,83.38,83.42,83.3,83.4,14024.0,83.2427,83.2826,83.1628,83.2627,14024.0
2024-10-28 14:25:00,83.4,83.49,83.39,83.46,12641.0,83.2627,83.3525,83.2527,83.3226,12641.0
2024-10-28 14:30:00,83.46,83.55,83.43,83.44,23304.0,83.3226,83.4124,83.2926,83.3026,23304.0
2024-10-28 14:35:00,83.44,83.51,83.41,83.49,24473.0,83.3026,83.3725,83.2727,83.3525,24473.0
2024-10-28 14:40:00,83.5,83.52,83.39,83.43,17788.0,83.3625,83.3825,83.2527,83.2926,17788.0
2024-10-28 14:45:00,83.42,83.49,83.36,83.48,31187.0,83.2826,83.3525,83.2227,83.3425,31187.0
2024-10-28 14:50:00,83.49,83.71,83.49,83.67,65445.0,83.3525,83.5722,83.3525,83.5322,65445.0
2024-10-28 14:55:00,83.66,83.69,83.57,83.63,40736.0,83.5223,83.5522,83.4324,83.4923,40736.0
2024-10-28 15:00:00,83.62,83.73,83.55,83.7,35352.0,83.4823,83.5921,83.4124,83.5622,35352.0
2024-10-28 15:05:00,83.69,83.73,83.64,83.67,30356.0,83.5522,83.5921,83.5023,83.5322,30356.0
2024-10-28 15:10:00,83.67,83.77,83.67,83.75,50932.0,83.5322,83.6321,83.5322,83.6121,50932.0
2024-10-28 15:15:00,83.75,83.78,83.71,83.73,41498.0,83.6121,83.6421,83.5722,83.5921,41498.0
2024-10-28 15:20:00,83.73,83.85,83.71,83.85,61462.0,83.5921,83.7119,83.5722,83.7119,61462.0
2024-10-28 15:25:00,83.84,83.9,83.75,83.9,57285.0,83.702,83.7619,83.6121,83.7619,57285.0
2024-10-28 15:30:00,83.9,83.92,83.77,83.79,70735.0,83.7619,83.7818,83.6321,83.652,70735.0
2024-10-28 15:35:00,83.8,83.82,83.43,83.47,58102.0,83.662,83.682,83.2926,83.3326,58102.0
2024-10-28 15:40:00,83.48,83.6,83.47,83.48,44593.0,83.3425,83.4624,83.3326,83.3425,44593.0
2024-10-28 15:45:00,83.48,83.66,83.48,83.65,80192.0,83.3425,83.5223,83.3425,83.5123,80192.0
2024-10-28 15:50:00,83.66,83.75,83.49,83.61,181323.0,83.5223,83.6121,83.3525,83.4723,181323.0
2024-10-28 15:55:00,83.6,83.62,83.38,83.38,481093.0,83.4624,83.4823,83.2427,83.2427,481093.0
2024-10-29 09:30:00,83.44,83.66,83.13,83.16,127738.0,83.3026,83.5223,82.9931,83.0231,127738.0
2024-10-29 09:35:00,83.14,83.69,83.07,83.59,75979.0,83.0031,83.5522,82.9332,83.4524,75979.0
2024-10-29 09:40:00,83.52,83.65,83.39,83.55,39051.0,83.3825,83.5123,83.2527,83.4124,39051.0
2024-10-29 09:45:00,83.54,83.84,83.53,83.61,45622.0,83.4024,83.702,83.3925,83.4723,45622.0
2024-10-29 09:50:00,83.6,84.22,83.6,84.2,103541.0,83.4624,84.0813,83.4624,84.0614,103541.0
2024-10-29 09:55:00,84.2,84.22,83.99,84.06,57856.0,84.0614,84.0813,83.8517,83.9216,57856.0
2024-10-29 10:00:00,84.05,84.42,83.95,84.29,129678.0,83.9116,84.281,83.8118,84.1512,129678.0
2024-10-29 10:05:00,84.3,84.4,84.09,84.21,102407.0,84.1612,84.261,83.9515,84.0713,102407.0
2024-10-29 10:10:00,84.16,84.4,84.14,84.26,62829.0,84.0214,84.261,84.0015,84.1213,62829.0
2024-10-29 10:15:00,84.22,84.34,84.05,84.06,33956.0,84.0813,84.2011,83.9116,83.9216,33956.0
2024-10-29 10:20:00,84.05,84.26,83.92,84.22,48840.0,83.9116,84.1213,83.7818,84.0813,48840.0
2024-10-29 10:25:00,84.22,84.3,83.86,83.89,54467.0,84.0813,84.1612,83.7219,83.7519,54467.0
2024-10-29 10:30:00,83.89,84.04,83.85,83.92,52878.0,83.7519,83.9016,83.7119,83.7818,52878.0
2024-10-29 10:35:00,83.91,83.99,83.78,83.84,25999.0,83.7718,83.8517,83.6421,83.702,25999.0
2024-10-29 10:40:00,83.87,84.25,83.84,84.21,42909.0,83.7319,84.1113,83.702,84.0713,42909.0
2024-10-29 10:45:00,84.2,84.45,84.19,84.42,51822.0,84.0614,84.311,84.0514,84.281,51822.0
2024-10-29 10:50:00,84.43,84.47,84.3,84.39,53912.0,84.291,84.3309,84.1612,84.251,53912.0
2024-10-29 10:55:00,84.37,84.73,84.33,84.68,105576.0,84.2311,84.5905,84.1911,84.5406,105576.0
2024-10-29 11:00:00,84.69,84.73,84.27,84.3,54624.0,84.5506,84.5905,84.1312,84.1612,54624.0
2024-10-29 11:05:00,84.31,84.37,84.21,84.32,33188.0,84.1712,84.2311,84.0713,84.1812,33188.0
2024-10-29 11:10:00,84.34,84.44,84.26,84.42,26629.0,84.2011,84.301,84.1213,84.281,26629.0
2024-10-29 11:15:00,84.41,84.49,84.24,84.29,73657.0,84.271,84.3509,84.1013,84.1512,73657.0
2024-10-29 11:20:00,84.29,84.3,84.16,84.3,20489.0,84.1512,84.1612,84.0214,84.1612,20489.0
2024-10-29 11:25:00,84.29,84.38,84.21,84.29,30916.0,84.1512,84.2411,84.0713,84.1512,30916.0
2024-10-29 11:30:00,84.29,84.38,84.27,84.34,18266.0,84.1512,84.2411,84.1312,84.2011,18266.0
2024-10-29 11:35:00,84.35,84.38,84.23,84.37,12951.0,84.2111,84.2411,84.0913,84.2311,12951.0
2024-10-29 11:40:00,84.38,84.49,84.35,84.4,32400.0,84.2411,84.3509,84.2111,84.261,32400.0
2024-10-29 11:45:00,84.4,84.41,84.31,84.37,23237.0,84.261,84.271,84.1712,84.2311,23237.0
2024-10-29 11:50:00,84.37,84.39,84.19,84.24,31356.0,84.2311,84.251,84.0514,84.1013,31356.0
2024-10-29 11:55:00,84.25,84.36,84.23,84.31,25133.0,84.1113,84.2211,84.0913,84.1712,25133.0
2024-10-29 12:00:00,84.29,84.31,84.13,84.15,50103.0,84.1512,84.1712,83.9915,84.0114,50103.0
2024-10-29 12:05:00,84.15,84.17,84.02,84.07,49469.0,84.0114,84.0314,83.8817,83.9316,49469.0
2024-10-29 12:10:00,84.07,84.11,84.03,84.1,21569.0,83.9316,83.9715,83.8916,83.9615,21569.0
2024-10-29 12:15:00,84.1,84.38,84.08,84.28,33688.0,83.9615,84.2411,83.9416,84.1412,33688.0
2024-10-29 12:20:00,84.3,84.46,84.22,84.45,38624.0,84.1612,84.3209,84.0813,84.311,38624.0
2024-10-29 12:25:00,84.44,84.46,84.26,84.31,45964.0,84.301,84.3209,84.1213,84.1712,45964.0
2024-10-29 12:30:00,84.3,84.36,84.16,84.26,23478.0,84.1612,84.2211,84.0214,84.1213,23478.0
2024-10-29 12:35:00,84.27,84.47,84.13,84.42,32808.0,84.1312,84.3309,83.9915,84.281,32808.0
2024-10-29 12:40:00,84.41,84.63,84.36,84.52,61914.0,84.271,84.4907,84.2211,84.3808,61914.0
2024-10-29 12:45:00,84.52,84.53,84.22,84.3,49916.0,84.3808,84.3908,84.0813,84.1612,49916.0
2024-10-29 12:50:00,84.28,84.39,84.1,84.16,109280.0,84.1412,84.251,83.9615,84.0214,109280.0
2024-10-29 12:55:00,84.17,84.24,84.08,84.13,59345.0,84.0314,84.1013,83.9416,83.9915,59345.0
2024-10-29 13:00:00,84.12,84.69,84.12,84.57,80862.0,83.9815,84.5506,83.9815,84.4308,80862.0
2024-10-29 13:05:00,84.56,84.62,84.49,84.53,22534.0,84.4208,84.4807,84.3509,84.3908,22534.0
2024-10-29 13:10:00,84.51,84.63,84.46,84.61,36727.0,84.3709,84.4907,84.3209,84.4707,36727.0
2024-10-29 13:15:00,84.6,84.74,84.54,84.72,34528.0,84.4607,84.6005,84.4008,84.5805,34528.0
2024-10-29 13:20:00,84.73,84.73,84.57,84.68,24102.0,84.5905,84.5905,84.4308,84.5406,24102.0
2024-10-29 13:25:00,84.69,84.7,84.42,84.5,63388.0,84.5506,84.5605,84.281,84.3609,63388.0
2024-10-29 13:30:00,84.51,84.64,84.46,84.61,29121.0,84.3709,84.5006,84.3209,84.4707,29121.0
2024-10-29 13:35:00,84.6,84.73,84.6,84.73,31400.0,84.4607,84.5905,84.4607,84.5905,31400.0
2024-10-29 13:40:00,84.73,84.73,84.41,84.54,29438.0,84.5905,84.5905,84.271,84.4008,29438.0
2024-10-29 13:45:00,84.53,84.64,84.51,84.61,18346.0,84.3908,84.5006,84.3709,84.4707,18346.0
2024-10-29 13:50:00,84.61,84.68,84.57,84.67,17716.0,84.4707,84.5406,84.4308,84.5306,17716.0
2024-10-29 13:55:00,84.66,84.69,84.62,84.65,15649.0,84.5206,84.5506,84.4807,84.5106,15649.0
2024-10-29 14:00:00,84.63,84.72,84.56,84.63,32005.0,84.4907,84.5805,84.4208,84.4907,32005.0
2024-10-29 14:05:00,84.63,84.75,84.62,84.74,31551.0,84.4907,84.6105,84.4807,84.6005,31551.0
2024-10-29 14:10:00,84.73,84.74,84.67,84.7,24832.0,84.5905,84.6005,84.5306,84.5605,24832.0
2024-10-29 14:15:00,84.7,84.7,84.63,84.66,44298.0,84.5605,84.5605,84.4907,84.5206,44298.0
2024-10-29 14:20:00,84.66,84.87,84.66,84.85,53324.0,84.5206,84.7303,84.5206,84.7103,53324.0
2024-10-29 14:25:00,84.85,84.91,84.75,84.89,85776.0,84.7103,84.7702,84.6105,84.7502,85776.0
2024-10-29 14:30:00,84.88,84.92,84.71,84.75,37665.0,84.7402,84.7802,84.5705,84.6105,37665.0
2024-10-29 14:35:00,84.74,84.79,84.68,84.76,45301.0,84.6005,84.6504,84.5406,84.6204,45301.0
2024-10-29 14:40:00,84.76,84.81,84.65,84.67,31719.0,84.6204,84.6704,84.5106,84.5306,31719.0
2024-10-29 14:45:00,84.68,84.73,84.63,84.64,22570.0,84.5406,84.5905,84.4907,84.5006,22570.0
2024-10-29 14:50:00,84.63,84.72,84.63,84.71,24746.0,84.4907,84.5805,84.4907,84.5705,24746.0
2024-10-29 14:55:00,84.7,84.71,84.59,84.62,23286.0,84.5605,84.5705,84.4507,84.4807,23286.0
2024-10-29 15:00:00,84.62,84.7,84.6,84.66,41030.0,84.4807,84.5605,84.4607,84.5206,41030.0
2024-10-29 15:05:00,84.66,84.93,84.65,84.87,75425.0,84.5206,84.7902,84.5106,84.7303,75425.0
2024-10-29 15:10:00,84.88,84.9,84.78,84.79,59697.0,84.7402,84.7602,84.6404,84.6504,59697.0
2024-10-29 15:15:00,84.78,84.81,84.7,84.8,31032.0,84.6404,84.6704,84.5605,84.6604,31032.0
2024-10-29 15:20:00,84.79,85.17,84.76,85.1,314347.0,84.6504,85.0298,84.6204,84.9599,314347.0
2024-10-29 15:25:00,85.08,85.24,85.04,85.18,79436.0,84.9399,85.0997,84.9,85.0397,79436.0
2024-10-29 15:30:00,85.19,85.38,85.14,85.36,150381.0,85.0497,85.2394,84.9998,85.2195,150381.0
2024-10-29 15:35:00,85.37,85.38,85.12,85.17,73358.0,85.2294,85.2394,84.9798,85.0298,73358.0
2024-10-29 15:40:00,85.16,85.16,84.9,84.99,118332.0,85.0198,85.0198,84.7602,84.8501,118332.0
2024-10-29 15:45:00,84.98,85.21,84.96,85.19,108542.0,84.8401,85.0697,84.8201,85.0497,108542.0
2024-10-29 15:50:00,85.19,85.19,84.92,85.04,249757.0,85.0497,85.0497,84.7802,84.9,249757.0
2024-10-29 15:55:00,85.04,85.04,84.54,84.9,570580.0,84.9,84.9,84.4008,84.7602,570580.0
2024-10-30 09:30:00,83.41,84.09,83.25,83.77,195624.0,83.2727,83.9515,83.1129,83.6321,195624.0
2024-10-30 09:35:00,83.77,84.1,83.65,83.85,61102.0,83.6321,83.9615,83.5123,83.7119,61102.0
2024-10-30 09:40:00,83.87,83.95,82.8,82.92,133985.0,83.7319,83.8118,82.6637,82.7835,133985.0
2024-10-30 09:45:00,82.86,83.33,82.7,83.11,101818.0,82.7236,83.1928,82.5638,82.9732,101818.0
2024-10-30 09:50:00,83.11,83.46,83.02,83.46,42939.0,82.9732,83.3226,82.8833,83.3226,42939.0
2024-10-30 09:55:00,83.45,83.6,83.37,83.57,47140.0,83.3126,83.4624,83.2327,83.4324,47140.0
2024-10-30 10:00:00,83.6,83.94,83.52,83.91,84411.0,83.4624,83.8018,83.3825,83.7718,84411.0
2024-10-30 10:05:00,83.91,83.96,83.77,83.89,106424.0,83.7718,83.8218,83.6321,83.7519,106424.0
2024-10-30 10:10:00,83.87,83.99,83.68,83.71,44125.0,83.7319,83.8517,83.5422,83.5722,44125.0
2024-10-30 10:15:00,83.73,83.96,83.63,83.72,41836.0,83.5921,83.8218,83.4923,83.5822,41836.0
2024-10-30 10:20:00,83.72,83.8,83.55,83.67,32543.0,83.5822,83.662,83.4124,83.5322,32543.0
2024-10-30 10:25:00,83.68,83.98,83.64,83.81,24450.0,83.5422,83.8417,83.5023,83.672,24450.0
2024-10-30 10:30:00,83.79,84.2,83.73,84.18,60483.0,83.652,84.0614,83.5921,84.0414,60483.0
2024-10-30 10:35:00,84.15,84.24,83.89,84.03,83040.0,84.0114,84.1013,83.7519,83.8916,83040.0
2024-10-30 10:40:00,84.01,84.2,83.96,84.2,34152.0,83.8717,84.0614,83.8218,84.0614,34152.0
2024-10-30 10:45:00,84.19,84.25,83.97,84.04,39441.0,84.0514,84.1113,83.8317,83.9016,39441.0
2024-10-30 10:50:00,84.03,84.04,83.7,83.71,52533.0,83.8916,83.9016,83.5622,83.5722,52533.0
2024-10-30 10:55:00,83.7,83.83,83.64,83.68,56624.0,83.5622,83.692,83.5023,83.5422,56624.0
2024-10-30 11:00:00,83.65,83.76,83.6,83.71,42789.0,83.5123,83.6221,83.4624,83.5722,42789.0
2024-10-30 11:05:00,83.72,83.89,83.66,83.86,44224.0,83.5822,83.7519,83.5223,83.7219,44224.0
2024-10-30 11:10:00,83.86,83.86,83.5,83.51,54855.0,83.7219,83.7219,83.3625,83.3725,54855.0
2024-10-30 11:15:00,83.51,83.59,83.37,83.58,36522.0,83.3725,83.4524,83.2327,83.4424,36522.0
2024-10-30 11:20:00,83.59,83.64,83.5,83.61,32394.0,83.4524,83.5023,83.3625,83.4723,32394.0
2024-10-30 11:25:00,83.62,83.76,83.57,83.67,33922.0,83.4823,83.6221,83.4324,83.5322,33922.0
2024-10-30 11:30:00,83.65,83.65,83.38,83.42,51659.0,83.5123,83.5123,83.2427,83.2826,51659.0
2024-10-30 11:35:00,83.42,83.45,83.25,83.28,61617.0,83.2826,83.3126,83.1129,83.1429,61617.0
2024-10-30 11:40:00,83.26,83.48,83.21,83.45,35344.0,83.1229,83.3425,83.073,83.3126,35344.0
2024-10-30 11:45:00,83.42,83.43,83.26,83.32,25017.0,83.2826,83.2926,83.1229,83.1828,25017.0
2024-10-30 11:50:00,83.3,83.37,83.19,83.21,30004.0,83.1628,83.2327,83.053,83.073,30004.0
2024-10-30 11:55:00,83.21,83.28,83.15,83.16,29892.0,83.073,83.1429,83.0131,83.0231,29892.0
2024-10-30 12:00:00,83.15,83.15,82.99,83.08,55471.0,83.0131,83.0131,82.8534,82.9432,55471.0
2024-10-30 12:05:00,83.11,83.2,83.05,83.09,27097.0,82.9732,83.063,82.9133,82.9532,27097.0
2024-10-30 12:10:00,83.08,83.26,83.07,83.14,35561.0,82.9432,83.1229,82.9332,83.0031,35561.0
2024-10-30 12:15:00,83.16,83.17,83.04,83.04,24185.0,83.0231,83.0331,82.9033,82.9033,24185.0
2024-10-30 12:20:00,83.04,83.1,82.94,82.98,35405.0,82.9033,82.9632,82.8034,82.8434,35405.0
2024-10-30 12:25:00,82.98,83.09,82.97,83.04,37051.0,82.8434,82.9532,82.8334,82.9033,37051.0
2024-10-30 12:30:00,83.03,83.05,82.94,83.03,26294.0,82.8933,82.9133,82.8034,82.8933,26294.0
2024-10-30 12:35:00,83.02,83.06,82.81,83.01,34436.0,82.8833,82.9232,82.6737,82.8733,34436.0
2024-10-30 12:40:00,83.03,83.07,82.92,83.06,23462.0,82.8933,82.9332,82.7835,82.9232,23462.0
2024-10-30 12:45:00,83.06,83.25,83.05,83.2,42770.0,82.9232,83.1129,82.9133,83.063,42770.0
2024-10-30 12:50:00,83.2,83.24,83.0,83.0,27831.0,83.063,83.1029,82.8633,82.8633,27831.0
2024-10-30 12:55:00,82.99,83.04,82.91,82.95,25205.0,82.8534,82.9033,82.7735,82.8134,25205.0
2024-10-30 13:00:00,82.95,83.0,82.81,82.88,30028.0,82.8134,82.8633,82.6737,82.7435,30028.0
2024-10-30 13:05:00,82.89,82.91,82.79,82.79,31307.0,82.7535,82.7735,82.6537,82.6537,31307.0
2024-10-30 13:10:00,82.8,82.81,82.67,82.7,38092.0,82.6637,82.6737,82.5339,82.5638,38092.0
2024-10-30 13:15:00,82.69,82.7,82.6,82.61,24322.0,82.5538,82.5638,82.464,82.474,24322.0
2024-10-30 13:20:00,82.62,82.78,82.61,82.73,34833.0,82.484,82.6437,82.474,82.5938,34833.0
2024-10-30 13:25:00,82.74,82.76,82.57,82.64,44510.0,82.6038,82.6237,82.434,82.5039,44510.0
2024-10-30 13:30:00,82.65,82.77,82.53,82.55,51377.0,82.5139,82.6337,82.3941,82.4141,51377.0
2024-10-30 13:35:00,82.53,82.64,82.49,82.56,55537.0,82.3941,82.5039,82.3542,82.4241,55537.0
2024-10-30 13:40:00,82.55,82.78,82.55,82.74,54430.0,82.4141,82.6437,82.4141,82.6038,54430.0
2024-10-30 13:45:00,82.73,82.8,82.71,82.79,27755.0,82.5938,82.6637,82.5738,82.6537,27755.0
2024-10-30 13:50:00,82.79,82.89,82.62,82.67,58218.0,82.6537,82.7535,82.484,82.5339,58218.0
2024-10-30 13:55:00,82.67,82.76,82.64,82.65,38307.0,82.5339,82.6237,82.5039,82.5139,38307.0
2024-10-30 14:00:00,82.65,82.73,82.59,82.68,50448.0,82.5139,82.5938,82.454,82.5439,50448.0
2024-10-30 14:05:00,82.67,82.75,82.63,82.74,36559.0,82.5339,82.6138,82.4939,82.6038,36559.0
2024-10-30 14:10:00,82.73,82.73,82.57,82.64,79302.0,82.5938,82.5938,82.434,82.5039,79302.0
2024-10-30 14:15:00,82.64,82.76,82.56,82.59,42525.0,82.5039,82.6237,82.4241,82.454,42525.0
2024-10-30 14:20:00,82.59,82.7,82.58,82.7,35769.0,82.454,82.5638,82.444,82.5638,35769.0
2024-10-30 14:25:00,82.71,82.71,82.49,82.51,44062.0,82.5738,82.5738,82.3542,82.3741,44062.0
2024-10-30 14:30:00,82.53,82.81,82.52,82.81,53061.0,82.3941,82.6737,82.3841,82.6737,53061.0
2024-10-30 14:35:00,82.81,82.84,82.72,82.73,30075.0,82.6737,82.7036,82.5838,82.5938,30075.0
2024-10-30 14:40:00,82.73,82.8,82.67,82.75,29623.0,82.5938,82.6637,82.5339,82.6138,29623.0
2024-10-30 14:45:00,82.75,82.86,82.75,82.78,33375.0,82.6138,82.7236,82.6138,82.6437,33375.0
2024-10-30 14:50:00,82.78,82.8,82.69,82.73,53349.0,82.6437,82.6637,82.5538,82.5938,53349.0
2024-10-30 14:55:00,82.73,82.88,82.73,82.77,41133.0,82.5938,82.7435,82.5938,82.6337,41133.0
2024-10-30 15:00:00,82.78,82.85,82.7,82.7,37009.0,82.6437,82.7136,82.5638,82.5638,37009.0
2024-10-30 15:05:00,82.7,82.84,82.59,82.79,57156.0,82.5638,82.7036,82.454,82.6537,57156.0
2024-10-30 15:10:00,82.77,82.85,82.75,82.84,32008.0,82.6337,82.7136,82.6138,82.7036,32008.0
2024-10-30 15:15:00,82.85,82.86,82.72,82.73,41887.0,82.7136,82.7236,82.5838,82.5938,41887.0
2024-10-30 15:20:00,82.74,82.81,82.69,82.76,27968.0,82.6038,82.6737,82.5538,82.6237,27968.0
2024-10-30 15:25:00,82.75,82.78,82.69,82.71,46031.0,82.6138,82.6437,82.5538,82.5738,46031.0
2024-10-30 15:30:00,82.71,82.71,82.58,82.63,91129.0,82.5738,82.5738,82.444,82.4939,91129.0
2024-10-30 15:35:00,82.63,82.87,82.57,82.84,75678.0,82.4939,82.7336,82.434,82.7036,75678.0
2024-10-30 15:40:00,82.83,82.98,82.81,82.83,79671.0,82.6936,82.8434,82.6737,82.6936,79671.0
2024-10-30 15:45:00,82.84,83.02,82.84,82.97,80639.0,82.7036,82.8833,82.7036,82.8334,80639.0
2024-10-30 15:50:00,82.95,83.03,82.56,82.61,218316.0,82.8134,82.8933,82.4241,82.474,218316.0
2024-10-30 15:55:00,82.61,82.99,82.61,82.75,903662.0,82.474,82.8534,82.474,82.6138,903662.0
2024-10-31 09:30:00,82.39,82.45,81.1,81.53,146478.0,82.2543,82.3142,80.9665,81.3958,146478.0
2024-10-31 09:35:00,81.51,81.7,80.83,80.95,144847.0,81.3758,81.5655,80.6969,80.8167,144847.0
2024-10-31 09:40:00,80.9,81.15,80.66,80.99,79264.0,80.7668,81.0164,80.5272,80.8566,79264.0
2024-10-31 09:45:00,80.96,81.0,80.51,80.51,84602.0,80.8267,80.8666,80.3774,80.3774,84602.0
2024-10-31 09:50:00,80.5,80.62,80.16,80.42,227351.0,80.3675,80.4873,80.028,80.2876,227351.0
2024-10-31 09:55:00,80.39,80.56,79.78,79.92,158115.0,80.2576,80.4274,79.6486,79.7884,158115.0
2024-10-31 10:00:00,79.9,79.96,79.72,79.85,51583.0,79.7684,79.8283,79.5887,79.7185,51583.0
2024-10-31 10:05:00,79.87,80.21,79.84,80.07,99862.0,79.7385,80.0779,79.7085,79.9382,99862.0
2024-10-31 10:10:00,80.07,80.13,79.71,79.93,75339.0,79.9382,79.9981,79.5788,79.7984,75339.0
2024-10-31 10:15:00,79.96,80.5,79.95,80.34,121239.0,79.8283,80.3675,79.8184,80.2077,121239.0
2024-10-31 10:20:00,80.34,80.61,80.25,80.6,65956.0,80.2077,80.4773,80.1179,80.4673,65956.0
2024-10-31 10:25:00,80.6,80.61,80.08,80.19,55838.0,80.4673,80.4773,79.9481,80.058,55838.0
2024-10-31 10:30:00,80.19,80.35,80.06,80.06,45340.0,80.058,80.2177,79.9282,79.9282,45340.0
2024-10-31 10:35:00,80.06,80.14,79.94,80.01,49720.0,79.9282,80.008,79.8084,79.8783,49720.0
2024-10-31 10:40:00,80.03,80.11,79.7,79.71,101524.0,79.8982,79.9781,79.5688,79.5788,101524.0
2024-10-31 10:45:00,79.7,79.82,79.58,79.62,54091.0,79.5688,79.6886,79.449,79.4889,54091.0
2024-10-31 10:50:00,79.61,79.71,79.46,79.68,61555.0,79.4789,79.5788,79.3292,79.5488,61555.0
2024-10-31 10:55:00,79.66,79.74,79.45,79.58,91310.0,79.5288,79.6087,79.3192,79.449,91310.0
2024-10-31 11:00:00,79.57,79.63,79.25,79.52,65647.0,79.439,79.4989,79.1195,79.3891,65647.0
2024-10-31 11:05:00,79.5,79.87,79.42,79.81,76661.0,79.3691,79.7385,79.2892,79.6786,76661.0
2024-10-31 11:10:00,79.82,79.83,79.59,79.66,64759.0,79.6886,79.6986,79.459,79.5288,64759.0
2024-10-31 11:15:00,79.63,80.03,79.63,79.86,75564.0,79.4989,79.8982,79.4989,79.7285,75564.0
2024-10-31 11:20:00,79.86,80.09,79.85,79.98,37328.0,79.7285,79.9581,79.7185,79.8483,37328.0
2024-10-31 11:25:00,79.94,80.18,79.9,80.13,58906.0,79.8084,80.048,79.7684,79.9981,58906.0
2024-10-31 11:30:00,80.13,80.21,80.02,80.18,49439.0,79.9981,80.0779,79.8882,80.048,49439.0
2024-10-31 11:35:00,80.17,80.2,80.01,80.03,33687.0,80.038,80.0679,79.8783,79.8982,33687.0
2024-10-31 11:40:00,80.0,80.13,79.86,80.0,40165.0,79.8683,79.9981,79.7285,79.8683,40165.0
2024-10-31 11:45:00,79.98,80.12,79.8,79.85,29976.0,79.8483,79.9881,79.6686,79.7185,29976.0
2024-10-31 11:50:00,79.86,79.96,79.74,79.78,59160.0,79.7285,79.8283,79.6087,79.6486,59160.0
2024-10-31 11:55:00,79.78,80.04,79.75,80.04,46486.0,79.6486,79.9082,79.6187,79.9082,46486.0
2024-10-31 12:00:00,80.06,80.12,79.92,79.99,46529.0,79.9282,79.9881,79.7884,79.8583,46529.0
2024-10-31 12:05:00,79.98,80.01,79.79,79.79,49883.0,79.8483,79.8783,79.6586,79.6586,49883.0
2024-10-31 12:10:00,79.79,80.19,79.76,80.06,51553.0,79.6586,80.058,79.6287,79.9282,51553.0
2024-10-31 12:15:00,80.06,80.18,79.99,80.11,43019.0,79.9282,80.048,79.8583,79.9781,43019.0
2024-10-31 12:20:00,80.14,80.21,79.98,80.02,26638.0,80.008,80.0779,79.8483,79.8882,26638.0
2024-10-31 12:25:00,80.02,80.21,79.98,80.16,43476.0,79.8882,80.0779,79.8483,80.028,43476.0
2024-10-31 12:30:00,80.16,80.16,79.92,79.98,34011.0,80.028,80.028,79.7884,79.8483,34011.0
2024-10-31 12:35:00,79.98,80.0,79.82,79.85,28082.0,79.8483,79.8683,79.6886,79.7185,28082.0
2024-10-31 12:40:00,79.84,79.97,79.84,79.97,23911.0,79.7085,79.8383,79.7085,79.8383,23911.0
2024-10-31 12:45:00,79.97,79.99,79.78,79.83,25716.0,79.8383,79.8583,79.6486,79.6986,25716.0
2024-10-31 12:50:00,79.83,79.87,79.79,79.87,23373.0,79.6986,79.7385,79.6586,79.7385,23373.0
2024-10-31 12:55:00,79.87,79.92,79.83,79.89,35508.0,79.7385,79.7884,79.6986,79.7585,35508.0
2024-10-31 13:00:00,79.89,80.02,79.81,80.02,26795.0,79.7585,79.8882,79.6786,79.8882,26795.0
2024-10-31 13:05:00,80.01,80.08,79.97,80.04,45802.0,79.8783,79.9481,79.8383,79.9082,45802.0
2024-10-31 13:10:00,80.03,80.09,79.84,79.94,46096.0,79.8982,79.9581,79.7085,79.8084,46096.0
2024-10-31 13:15:00,79.92,79.99,79.85,79.89,34762.0,79.7884,79.8583,79.7185,79.7585,34762.0
2024-10-31 13:20:00,79.9,79.98,79.79,79.8,40169.0,79.7684,79.8483,79.6586,79.6686,40169.0
2024-10-31 13:25:00,79.8,79.89,79.75,79.8,44309.0,79.6686,79.7585,79.6187,79.6686,44309.0
2024-10-31 13:30:00,79.79,79.92,79.77,79.83,30680.0,79.6586,79.7884,79.6387,79.6986,30680.0
2024-10-31 13:35:00,79.81,79.88,79.62,79.68,55151.0,79.6786,79.7485,79.4889,79.5488,55151.0
2024-10-31 13:40:00,79.67,79.77,79.63,79.67,29514.0,79.5388,79.6387,79.4989,79.5388,29514.0
2024-10-31 13:45:00,79.66,79.67,79.5,79.61,32666.0,79.5288,79.5388,79.3691,79.4789,32666.0
2024-10-31 13:50:00,79.61,79.71,79.56,79.61,66024.0,79.4789,79.5788,79.429,79.4789,66024.0
2024-10-31 13:55:00,79.61,79.62,79.52,79.56,21353.0,79.4789,79.4889,79.3891,79.429,21353.0
2024-10-31 14:00:00,79.54,79.54,79.24,79.3,46655.0,79.409,79.409,79.1095,79.1694,46655.0
2024-10-31 14:05:00,79.3,79.49,79.21,79.23,40080.0,79.1694,79.3591,79.0796,79.0995,40080.0
2024-10-31 14:10:00,79.23,79.41,79.15,79.38,47702.0,79.0995,79.2792,79.0197,79.2493,47702.0
2024-10-31 14:15:00,79.36,79.4,79.26,79.32,35512.0,79.2293,79.2693,79.1295,79.1894,35512.0
2024-10-31 14:20:00,79.33,79.37,79.18,79.33,43892.0,79.1994,79.2393,79.0496,79.1994,43892.0
2024-10-31 14:25:00,79.33,79.33,79.12,79.3,39613.0,79.1994,79.1994,78.9897,79.1694,39613.0
2024-10-31 14:30:00,79.31,79.37,79.05,79.15,73621.0,79.1794,79.2393,78.9198,79.0197,73621.0
2024-10-31 14:35:00,79.17,79.2,79.06,79.15,45116.0,79.0396,79.0696,78.9298,79.0197,45116.0
2024-10-31 14:40:00,79.15,79.26,79.09,79.24,68240.0,79.0197,79.1295,78.9598,79.1095,68240.0
2024-10-31 14:45:00,79.23,79.28,79.06,79.07,33596.0,79.0995,79.1495,78.9298,78.9398,33596.0
2024-10-31 14:50:00,79.07,79.28,79.07,79.23,35667.0,78.9398,79.1495,78.9398,79.0995,35667.0
2024-10-31 14:55:00,79.23,79.33,79.18,79.33,67488.0,79.0995,79.1994,79.0496,79.1994,67488.0
2024-10-31 15:00:00,79.32,79.51,79.31,79.5,39265.0,79.1894,79.3791,79.1794,79.3691,39265.0
2024-10-31 15:05:00,79.5,79.71,79.49,79.61,65693.0,79.3691,79.5788,79.3591,79.4789,65693.0
2024-10-31 15:10:00,79.61,79.61,79.42,79.57,40393.0,79.4789,79.4789,79.2892,79.439,40393.0
2024-10-31 15:15:00,79.58,79.65,79.5,79.65,39085.0,79.449,79.5189,79.3691,79.5189,39085.0
2024-10-31 15:20:00,79.65,79.71,79.43,79.45,58713.0,79.5189,79.5788,79.2992,79.3192,58713.0
2024-10-31 15:25:00,79.44,79.57,79.41,79.43,65336.0,79.3092,79.439,79.2792,79.2992,65336.0
2024-10-31 15:30:00,79.44,79.59,79.42,79.56,57972.0,79.3092,79.459,79.2892,79.429,57972.0
2024-10-31 15:35:00,79.56,79.78,79.54,79.72,82021.0,79.429,79.6486,79.409,79.5887,82021.0
2024-10-31 15:40:00,79.71,79.81,79.57,79.79,65806.0,79.5788,79.6786,79.439,79.6586,65806.0
2024-10-31 15:45:00,79.8,80.21,79.77,80.2,80018.0,79.6686,80.0779,79.6387,80.0679,80018.0
2024-10-31 15:50:00,80.2,80.26,79.84,79.85,330451.0,80.0679,80.1279,79.7085,79.7185,330451.0
2024-10-31 15:55:00,79.86,80.29,79.86,80.11,571682.0,79.7285,80.1578,79.7285,79.9781,571682.0
2024-11-01 09:30:00,84.24,85.18,83.96,84.73,962560.0,84.1013,85.0397,83.8218,84.5905,962560.0
2024-11-01 09:35:00,84.76,84.93,83.73,84.3,441941.0,84.6204,84.7902,83.5921,84.1612,441941.0
2024-11-01 09:40:00,84.31,86.0,84.17,85.73,709435.0,84.1712,85.8584,84.0314,85.5888,709435.0
2024-11-01 09:45:00,85.77,86.78,85.22,86.75,503686.0,85.6288,86.6371,85.0797,86.6072,503686.0
2024-11-01 09:50:00,86.76,87.04,86.11,86.28,606609.0,86.6171,86.8967,85.9682,86.1379,606609.0
2024-11-01 09:55:00,86.28,87.17,86.27,86.95,457327.0,86.1379,87.0265,86.128,86.8068,457327.0
2024-11-01 10:00:00,86.98,87.28,86.45,86.56,453938.0,86.8368,87.1363,86.3077,86.4175,453938.0
2024-11-01 10:05:00,86.59,86.94,86.43,86.88,226969.0,86.4474,86.7969,86.2877,86.737,226969.0
2024-11-01 10:10:00,86.89,87.15,86.71,86.74,234166.0,86.7469,87.0065,86.5672,86.5972,234166.0
2024-11-01 10:15:00,86.75,87.1,86.74,86.89,301985.0,86.6072,86.9566,86.5972,86.7469,301985.0
2024-11-01 10:20:00,86.89,87.02,86.71,86.9,143624.0,86.7469,86.8767,86.5672,86.7569,143624.0
2024-11-01 10:25:00,86.9,86.9,86.32,86.41,185108.0,86.7569,86.7569,86.1779,86.2677,185108.0
2024-11-01 10:30:00,86.41,86.47,85.93,86.32,315177.0,86.2677,86.3276,85.7885,86.1779,315177.0
2024-11-01 10:35:00,86.33,86.37,85.99,86.17,154887.0,86.1879,86.2278,85.8484,86.0281,154887.0
2024-11-01 10:40:00,86.19,86.21,85.33,85.5,247843.0,86.0481,86.0681,85.1895,85.3592,247843.0
2024-11-01 10:45:00,85.47,85.48,85.0,85.22,133608.0,85.3293,85.3393,84.86,85.0797,133608.0
2024-11-01 10:50:00,85.19,85.2,84.66,84.93,130341.0,85.0497,85.0597,84.5206,84.7902,130341.0
2024-11-01 10:55:00,84.92,85.28,84.74,85.25,107869.0,84.7802,85.1396,84.6005,85.1096,107869.0
2024-11-01 11:00:00,85.21,85.44,85.13,85.42,64190.0,85.0697,85.2993,84.9898,85.2794,64190.0
2024-11-01 11:05:00,85.39,85.39,84.61,84.74,158340.0,85.2494,85.2494,84.4707,84.6005,158340.0
2024-11-01 11:10:00,84.74,84.99,84.52,84.96,187901.0,84.6005,84.8501,84.3808,84.8201,187901.0
2024-11-01 11:15:00,84.96,85.09,84.85,85.09,123684.0,84.8201,84.9499,84.7103,84.9499,123684.0
2024-11-01 11:20:00,85.09,85.26,85.01,85.25,66770.0,84.9499,85.1196,84.87,85.1096,66770.0
2024-11-01 11:25:00,85.26,85.48,85.13,85.46,109526.0,85.1196,85.3393,84.9898,85.3193,109526.0
2024-11-01 11:30:00,85.48,85.51,85.08,85.17,117129.0,85.3393,85.3692,84.9399,85.0298,117129.0
2024-11-01 11:35:00,85.17,85.18,84.9,85.16,60541.0,85.0298,85.0397,84.7602,85.0198,60541.0
2024-11-01 11:40:00,85.14,85.33,85.06,85.08,97658.0,84.9998,85.1895,84.9199,84.9399,97658.0
2024-11-01 11:45:00,85.09,85.25,85.02,85.05,70608.0,84.9499,85.1096,84.88,84.91,70608.0
2024-11-01 11:50:00,85.06,85.21,84.94,85.17,117622.0,84.9199,85.0697,84.8001,85.0298,117622.0
2024-11-01 11:55:00,85.17,85.34,85.11,85.33,78545.0,85.0298,85.1995,84.9699,85.1895,78545.0
2024-11-01 12:00:00,85.33,85.83,85.3,85.72,233035.0,85.1895,85.6887,85.1596,85.5789,233035.0
2024-11-01 12:05:00,85.73,85.9,85.65,85.89,141863.0,85.5888,85.7586,85.509,85.7486,141863.0
2024-11-01 12:10:00,85.9,86.0,85.71,85.85,118231.0,85.7586,85.8584,85.5689,85.7086,118231.0
2024-11-01 12:15:00,85.87,85.92,85.42,85.58,109413.0,85.7286,85.7785,85.2794,85.4391,109413.0
2024-11-01 12:20:00,85.57,85.6,85.32,85.43,82463.0,85.4291,85.4591,85.1795,85.2893,82463.0
2024-11-01 12:25:00,85.43,85.43,85.28,85.29,75462.0,85.2893,85.2893,85.1396,85.1496,75462.0
2024-11-01 12:30:00,85.31,85.4,85.22,85.28,84670.0,85.1695,85.2594,85.0797,85.1396,84670.0
2024-11-01 12:35:00,85.27,85.5,85.25,85.49,92250.0,85.1296,85.3592,85.1096,85.3492,92250.0
2024-11-01 12:40:00,85.48,85.56,85.22,85.31,74313.0,85.3393,85.4191,85.0797,85.1695,74313.0
2024-11-01 12:45:00,85.3,85.34,85.01,85.02,80550.0,85.1596,85.1995,84.87,84.88,80550.0
2024-11-01 12:50:00,85.01,85.24,84.99,85.11,77818.0,84.87,85.0997,84.8501,84.9699,77818.0
2024-11-01 12:55:00,85.14,85.26,85.04,85.16,72656.0,84.9998,85.1196,84.9,85.0198,72656.0
2024-11-01 13:00:00,85.17,85.23,85.02,85.21,59388.0,85.0298,85.0897,84.88,85.0697,59388.0
2024-11-01 13:05:00,85.22,85.28,84.76,84.86,138490.0,85.0797,85.1396,84.6204,84.7203,138490.0
2024-11-01 13:10:00,84.85,85.07,84.8,84.92,50407.0,84.7103,84.9299,84.6604,84.7802,50407.0
2024-11-01 13:15:00,84.92,85.02,84.84,84.9,39332.0,84.7802,84.88,84.7003,84.7602,39332.0
2024-11-01 13:20:00,84.9,85.14,84.87,85.04,35262.0,84.7602,84.9998,84.7303,84.9,35262.0
2024-11-01 13:25:00,85.02,85.03,84.73,84.74,40673.0,84.88,84.89,84.5905,84.6005,40673.0
2024-11-01 13:30:00,84.75,84.75,84.34,84.38,82533.0,84.6105,84.6105,84.2011,84.2411,82533.0
2024-11-01 13:35:00,84.41,84.59,84.29,84.43,126026.0,84.271,84.4507,84.1512,84.291,126026.0
2024-11-01 13:40:00,84.44,84.54,84.35,84.42,63181.0,84.301,84.4008,84.2111,84.281,63181.0
2024-11-01 13:45:00,84.43,84.64,84.4,84.52,68610.0,84.291,84.5006,84.261,84.3808,68610.0
2024-11-01 13:50:00,84.52,84.66,84.5,84.6,38778.0,84.3808,84.5206,84.3609,84.4607,38778.0
2024-11-01 13:55:00,84.6,84.6,83.98,84.06,103533.0,84.4607,84.4607,83.8417,83.9216,103533.0
2024-11-01 14:00:00,84.05,84.08,83.9,84.03,64012.0,83.9116,83.9416,83.7619,83.8916,64012.0
2024-11-01 14:05:00,84.03,84.05,83.49,83.64,89781.0,83.8916,83.9116,83.3525,83.5023,89781.0
2024-11-01 14:10:00,83.64,84.0,83.61,83.98,77483.0,83.5023,83.8617,83.4723,83.8417,77483.0
2024-11-01 14:15:00,83.98,84.14,83.93,83.99,199269.0,83.8417,84.0015,83.7918,83.8517,199269.0
2024-11-01 14:20:00,84.0,84.16,83.94,84.14,324551.0,83.8617,84.0214,83.8018,84.0015,324551.0
2024-11-01 14:25:00,84.15,84.15,83.85,83.85,41089.0,84.0114,84.0114,83.7119,83.7119,41089.0
2024-11-01 14:30:00,83.84,83.85,83.72,83.76,40171.0,83.702,83.7119,83.5822,83.6221,40171.0
2024-11-01 14:35:00,83.74,83.8,83.56,83.74,46778.0,83.6021,83.662,83.4224,83.6021,46778.0
2024-11-01 14:40:00,83.74,83.85,83.69,83.79,47699.0,83.6021,83.7119,83.5522,83.652,47699.0
2024-11-01 14:45:00,83.79,83.9,83.62,83.69,49496.0,83.652,83.7619,83.4823,83.5522,49496.0
2024-11-01 14:50:00,83.69,83.75,83.64,83.64,40530.0,83.5522,83.6121,83.5023,83.5023,40530.0
2024-11-01 14:55:00,83.64,83.72,83.51,83.66,54012.0,83.5023,83.5822,83.3725,83.5223,54012.0
2024-11-01 15:00:00,83.66,83.73,83.51,83.62,34286.0,83.5223,83.5921,83.3725,83.4823,34286.0
2024-11-01 15:05:00,83.63,84.05,83.44,84.0,122844.0,83.4923,83.9116,83.3026,83.8617,122844.0
2024-11-01 15:10:00,84.01,84.38,84.0,84.38,76381.0,83.8717,84.2411,83.8617,84.2411,76381.0
2024-11-01 15:15:00,84.37,84.43,84.0,84.08,77248.0,84.2311,84.291,83.8617,83.9416,77248.0
2024-11-01 15:20:00,84.08,84.27,84.0,84.17,96289.0,83.9416,84.1312,83.8617,84.0314,96289.0
2024-11-01 15:25:00,84.17,84.43,84.13,84.24,137493.0,84.0314,84.291,83.9915,84.1013,137493.0
2024-11-01 15:30:00,84.24,84.5,84.19,84.44,77906.0,84.1013,84.3609,84.0514,84.301,77906.0
2024-11-01 15:35:00,84.44,84.72,84.38,84.7,128189.0,84.301,84.5805,84.2411,84.5605,128189.0
2024-11-01 15:40:00,84.73,84.81,84.6,84.61,131510.0,84.5905,84.6704,84.4607,84.4707,131510.0
2024-11-01 15:45:00,84.6,84.64,84.1,84.12,112939.0,84.4607,84.5006,83.9615,83.9815,112939.0
2024-11-01 15:50:00,84.11,84.16,83.87,84.11,244136.0,83.9715,84.0214,83.7319,83.9715,244136.0
2024-11-01 15:55:00,84.11,84.93,84.11,84.78,1334636.0,83.9715,84.7902,83.9715,84.6404,1334636.0
2024-11-04 09:30:00,83.81,84.37,83.11,83.46,521762.0,83.672,84.2311,82.9732,83.3226,521762.0
2024-11-04 09:35:00,83.52,83.94,83.16,83.85,106156.0,83.3825,83.8018,83.0231,83.7119,106156.0
2024-11-04 09:40:00,83.9,84.48,83.71,84.46,133948.0,83.7619,84.3409,83.5722,84.3209,133948.0
2024-11-04 09:45:00,84.43,84.47,84.0,84.03,104197.0,84.291,84.3309,83.8617,83.8916,104197.0
2024-11-04 09:50:00,84.03,84.53,83.88,84.5,117845.0,83.8916,84.3908,83.7419,84.3609,117845.0
2024-11-04 09:55:00,84.47,84.83,84.47,84.64,105449.0,84.3309,84.6903,84.3309,84.5006,105449.0
2024-11-04 10:00:00,84.63,84.86,84.36,84.85,72279.0,84.4907,84.7203,84.2211,84.7103,72279.0
2024-11-04 10:05:00,84.86,84.95,84.57,84.69,71670.0,84.7203,84.8101,84.4308,84.5506,71670.0
2024-11-04 10:10:00,84.7,84.85,84.55,84.7,66205.0,84.5605,84.7103,84.4108,84.5605,66205.0
2024-11-04 10:15:00,84.73,85.24,84.7,85.2,150778.0,84.5905,85.0997,84.5605,85.0597,150778.0
2024-11-04 10:20:00,85.22,85.33,84.97,85.3,66656.0,85.0797,85.1895,84.8301,85.1596,66656.0
2024-11-04 10:25:00,85.3,85.47,85.1,85.44,94272.0,85.1596,85.3293,84.9599,85.2993,94272.0
2024-11-04 10:30:00,85.43,85.53,85.29,85.5,84276.0,85.2893,85.3892,85.1496,85.3592,84276.0
2024-11-04 10:35:00,85.52,85.75,85.43,85.5,52885.0,85.3792,85.6088,85.2893,85.3592,52885.0
2024-11-04 10:40:00,85.5,85.82,85.33,85.73,58305.0,85.3592,85.6787,85.1895,85.5888,58305.0
2024-11-04 10:45:00,85.74,85.76,85.44,85.66,58376.0,85.5988,85.6188,85.2993,85.519,58376.0
2024-11-04 10:50:00,85.66,85.66,85.43,85.45,39105.0,85.519,85.519,85.2893,85.3093,39105.0
2024-11-04 10:55:00,85.44,85.46,85.3,85.36,61219.0,85.2993,85.3193,85.1596,85.2195,61219.0
2024-11-04 11:00:00,85.38,85.72,85.38,85.48,68802.0,85.2394,85.5789,85.2394,85.3393,68802.0
2024-11-04 11:05:00,85.45,85.58,85.39,85.56,37302.0,85.3093,85.4391,85.2494,85.4191,37302.0
2024-11-04 11:10:00,85.58,85.77,85.54,85.69,45281.0,85.4391,85.6288,85.3992,85.5489,45281.0
2024-11-04 11:15:00,85.67,85.69,85.5,85.62,40813.0,85.5289,85.5489,85.3592,85.479,40813.0
2024-11-04 11:20:00,85.62,85.73,85.52,85.52,47249.0,85.479,85.5888,85.3792,85.3792,47249.0
2024-11-04 11:25:00,85.51,85.91,85.51,85.73,147356.0,85.3692,85.7685,85.3692,85.5888,147356.0
2024-11-04 11:30:00,85.71,85.75,85.55,85.62,92814.0,85.5689,85.6088,85.4091,85.479,92814.0
2024-11-04 11:35:00,85.56,85.6,85.38,85.41,61364.0,85.4191,85.4591,85.2394,85.2694,61364.0
2024-11-04 11:40:00,85.4,85.42,85.12,85.15,58450.0,85.2594,85.2794,84.9798,85.0098,58450.0
2024-11-04 11:45:00,85.12,85.18,84.93,84.98,48186.0,84.9798,85.0397,84.7902,84.8401,48186.0
2024-11-04 11:50:00,84.96,85.02,84.77,84.77,39151.0,84.8201,84.88,84.6304,84.6304,39151.0
2024-11-04 11:55:00,84.77,84.85,84.43,84.64,72809.0,84.6304,84.7103,84.291,84.5006,72809.0
2024-11-04 12:00:00,84.65,84.82,84.63,84.71,82287.0,84.5106,84.6803,84.4907,84.5705,82287.0
2024-11-04 12:05:00,84.71,84.84,84.42,84.51,128157.0,84.5705,84.7003,84.281,84.3709,128157.0
2024-11-04 12:10:00,84.49,84.79,84.46,84.62,43203.0,84.3509,84.6504,84.3209,84.4807,43203.0
2024-11-04 12:15:00,84.62,84.69,84.46,84.51,31274.0,84.4807,84.5506,84.3209,84.3709,31274.0
2024-11-04 12:20:00,84.48,84.91,84.48,84.91,32785.0,84.3409,84.7702,84.3409,84.7702,32785.0
2024-11-04 12:25:00,84.93,84.99,84.81,84.88,35495.0,84.7902,84.8501,84.6704,84.7402,35495.0
2024-11-04 12:30:00,84.91,84.99,84.81,84.86,26795.0,84.7702,84.8501,84.6704,84.7203,26795.0
2024-11-04 12:35:00,84.87,85.04,84.85,84.85,27644.0,84.7303,84.9,84.7103,84.7103,27644.0
2024-11-04 12:40:00,84.87,84.98,84.77,84.97,26427.0,84.7303,84.8401,84.6304,84.8301,26427.0
2024-11-04 12:45:00,84.98,85.06,84.96,84.99,24275.0,84.8401,84.9199,84.8201,84.8501,24275.0
2024-11-04 12:50:00,85.0,85.07,84.84,85.05,35234.0,84.86,84.9299,84.7003,84.91,35234.0
2024-11-04 12:55:00,85.05,85.06,84.95,84.95,30891.0,84.91,84.9199,84.8101,84.8101,30891.0
2024-11-04 13:00:00,84.97,85.08,84.84,84.89,29161.0,84.8301,84.9399,84.7003,84.7502,29161.0
2024-11-04 13:05:00,84.89,84.93,84.67,84.73,26090.0,84.7502,84.7902,84.5306,84.5905,26090.0
2024-11-04 13:10:00,84.74,85.01,84.72,84.93,24118.0,84.6005,84.87,84.5805,84.7902,24118.0
2024-11-04 13:15:00,84.94,85.04,84.91,84.96,21658.0,84.8001,84.9,84.7702,84.8201,21658.0
2024-11-04 13:20:00,84.96,85.22,84.96,85.18,29791.0,84.8201,85.0797,84.8201,85.0397,29791.0
2024-11-04 13:25:00,85.17,85.19,85.1,85.12,22413.0,85.0298,85.0497,84.9599,84.9798,22413.0
2024-11-04 13:30:00,85.1,85.17,85.05,85.13,20571.0,84.9599,85.0298,84.91,84.9898,20571.0
2024-11-04 13:35:00,85.15,85.35,85.11,85.32,27453.0,85.0098,85.2095,84.9699,85.1795,27453.0
2024-11-04 13:40:00,85.32,85.4,85.3,85.39,23230.0,85.1795,85.2594,85.1596,85.2494,23230.0
2024-11-04 13:45:00,85.4,85.5,85.27,85.3,31394.0,85.2594,85.3592,85.1296,85.1596,31394.0
2024-11-04 13:50:00,85.28,85.35,85.24,85.31,20812.0,85.1396,85.2095,85.0997,85.1695,20812.0
2024-11-04 13:55:00,85.29,85.32,85.19,85.21,25045.0,85.1496,85.1795,85.0497,85.0697,25045.0
2024-11-04 14:00:00,85.23,85.26,85.14,85.2,22494.0,85.0897,85.1196,84.9998,85.0597,22494.0
2024-11-04 14:05:00,85.2,85.32,85.19,85.25,19319.0,85.0597,85.1795,85.0497,85.1096,19319.0
2024-11-04 14:10:00,85.26,85.26,85.16,85.2,18162.0,85.1196,85.1196,85.0198,85.0597,18162.0
2024-11-04 14:15:00,85.2,85.2,85.07,85.11,20838.0,85.0597,85.0597,84.9299,84.9699,20838.0
2024-11-04 14:20:00,85.11,85.15,85.04,85.04,27874.0,84.9699,85.0098,84.9,84.9,27874.0
2024-11-04 14:25:00,85.05,85.11,84.94,84.95,24010.0,84.91,84.9699,84.8001,84.8101,24010.0
2024-11-04 14:30:00,84.95,85.08,84.91,85.07,23146.0,84.8101,84.9399,84.7702,84.9299,23146.0
2024-11-04 14:35:00,85.07,85.11,84.99,85.08,23498.0,84.9299,84.9699,84.8501,84.9399,23498.0
2024-11-04 14:40:00,85.08,85.15,85.02,85.04,18127.0,84.9399,85.0098,84.88,84.9,18127.0
2024-11-04 14:45:00,85.05,85.06,84.96,84.99,18788.0,84.91,84.9199,84.8201,84.8501,18788.0
2024-11-04 14:50:00,84.98,85.07,84.98,85.07,18446.0,84.8401,84.9299,84.8401,84.9299,18446.0
2024-11-04 14:55:00,85.06,85.07,84.95,84.96,14961.0,84.9199,84.9299,84.8101,84.8201,14961.0
2024-11-04 15:00:00,84.97,84.98,84.89,84.91,29508.0,84.8301,84.8401,84.7502,84.7702,29508.0
2024-11-04 15:05:00,84.9,85.06,84.88,85.02,30215.0,84.7602,84.9199,84.7402,84.88,30215.0
2024-11-04 15:10:00,85.0,85.0,84.93,84.95,27839.0,84.86,84.86,84.7902,84.8101,27839.0
2024-11-04 15:15:00,84.94,84.96,84.79,84.93,37344.0,84.8001,84.8201,84.6504,84.7902,37344.0
2024-11-04 15:20:00,84.93,85.0,84.77,84.99,70899.0,84.7902,84.86,84.6304,84.8501,70899.0
2024-11-04 15:25:00,84.99,85.04,84.95,84.97,46205.0,84.8501,84.9,84.8101,84.8301,46205.0
2024-11-04 15:30:00,84.96,84.96,84.82,84.86,64058.0,84.8201,84.8201,84.6803,84.7203,64058.0
2024-11-04 15:35:00,84.88,84.88,84.6,84.8,61966.0,84.7402,84.7402,84.4607,84.6604,61966.0
2024-11-04 15:40:00,84.8,85.02,84.78,84.99,100714.0,84.6604,84.88,84.6404,84.8501,100714.0
2024-11-04 15:45:00,84.98,85.05,84.89,85.0,72377.0,84.8401,84.91,84.7502,84.86,72377.0
2024-11-04 15:50:00,85.01,85.02,84.6,84.62,179033.0,84.87,84.88,84.4607,84.4807,179033.0
2024-11-04 15:55:00,84.62,84.63,84.27,84.4,415089.0,84.4807,84.4907,84.1312,84.261,415089.0
2024-11-05 09:30:00,86.51,87.99,86.2,87.42,633453.0,86.3676,87.8451,86.0581,87.2761,633453.0
2024-11-05 09:35:00,87.51,87.62,86.44,86.57,130285.0,87.3659,87.4757,86.2977,86.4275,130285.0
2024-11-05 09:40:00,86.56,87.21,86.56,87.11,84559.0,86.4175,87.0664,86.4175,86.9666,84559.0
2024-11-05 09:45:00,87.11,87.14,86.64,87.12,99755.0,86.9666,86.9965,86.4973,86.9766,99755.0
2024-11-05 09:50:00,87.13,87.26,86.65,86.79,91851.0,86.9865,87.1163,86.5073,86.6471,91851.0
2024-11-05 09:55:00,86.77,87.06,86.63,86.89,62492.0,86.6271,86.9167,86.4874,86.7469,62492.0
2024-11-05 10:00:00,86.95,87.26,86.95,87.06,53085.0,86.8068,87.1163,86.8068,86.9167,53085.0
2024-11-05 10:05:00,87.06,87.08,86.77,86.86,47370.0,86.9167,86.9366,86.6271,86.717,47370.0
2024-11-05 10:10:00,86.89,87.03,86.75,86.82,109208.0,86.7469,86.8867,86.6072,86.677,109208.0
2024-11-05 10:15:00,86.84,87.09,86.76,86.78,65401.0,86.697,86.9466,86.6171,86.6371,65401.0
2024-11-05 10:20:00,86.8,87.1,86.79,87.01,47133.0,86.6571,86.9566,86.6471,86.8667,47133.0
2024-11-05 10:25:00,87.02,87.16,86.43,86.5,74171.0,86.8767,87.0165,86.2877,86.3576,74171.0
2024-11-05 10:30:00,86.52,86.74,86.33,86.37,51408.0,86.3775,86.5972,86.1879,86.2278,51408.0
2024-11-05 10:35:00,86.37,86.4,86.11,86.23,75304.0,86.2278,86.2577,85.9682,86.088,75304.0
2024-11-05 10:40:00,86.23,86.31,86.12,86.23,40659.0,86.088,86.1679,85.9782,86.088,40659.0
2024-11-05 10:45:00,86.25,86.39,86.1,86.25,59138.0,86.108,86.2478,85.9582,86.108,59138.0
2024-11-05 10:50:00,86.23,86.29,86.12,86.14,66438.0,86.088,86.1479,85.9782,85.9982,66438.0
2024-11-05 10:55:00,86.14,86.19,85.92,86.14,108738.0,85.9982,86.0481,85.7785,85.9982,108738.0
2024-11-05 11:00:00,86.13,86.26,85.92,86.25,38419.0,85.9882,86.118,85.7785,86.108,38419.0
2024-11-05 11:05:00,86.23,86.41,86.09,86.31,50761.0,86.088,86.2677,85.9483,86.1679,50761.0
2024-11-05 11:10:00,86.31,86.33,85.94,85.98,95579.0,86.1679,86.1879,85.7985,85.8384,95579.0
2024-11-05 11:15:00,86.0,86.0,85.67,85.69,127340.0,85.8584,85.8584,85.5289,85.5489,127340.0
2024-11-05 11:20:00,85.71,85.82,85.6,85.68,106888.0,85.5689,85.6787,85.4591,85.5389,106888.0
2024-11-05 11:25:00,85.7,85.79,85.6,85.6,38395.0,85.5589,85.6487,85.4591,85.4591,38395.0
2024-11-05 11:30:00,85.57,85.78,85.54,85.69,56870.0,85.4291,85.6388,85.3992,85.5489,56870.0
2024-11-05 11:35:00,85.66,85.74,85.4,85.45,37509.0,85.519,85.5988,85.2594,85.3093,37509.0
2024-11-05 11:40:00,85.45,85.47,85.22,85.34,31635.0,85.3093,85.3293,85.0797,85.1995,31635.0
2024-11-05 11:45:00,85.32,85.61,85.29,85.48,47522.0,85.1795,85.469,85.1496,85.3393,47522.0
2024-11-05 11:50:00,85.48,85.59,85.42,85.58,36931.0,85.3393,85.4491,85.2794,85.4391,36931.0
2024-11-05 11:55:00,85.57,85.58,85.37,85.4,59358.0,85.4291,85.4391,85.2294,85.2594,59358.0
2024-11-05 12:00:00,85.4,85.4,85.07,85.17,51584.0,85.2594,85.2594,84.9299,85.0298,51584.0
2024-11-05 12:05:00,85.17,85.25,85.11,85.23,36385.0,85.0298,85.1096,84.9699,85.0897,36385.0
2024-11-05 12:10:00,85.23,85.32,85.1,85.3,35283.0,85.0897,85.1795,84.9599,85.1596,35283.0
2024-11-05 12:15:00,85.27,85.38,85.22,85.3,35624.0,85.1296,85.2394,85.0797,85.1596,35624.0
2024-11-05 12:20:00,85.3,85.37,85.24,85.34,26767.0,85.1596,85.2294,85.0997,85.1995,26767.0
2024-11-05 12:25:00,85.38,85.48,85.3,85.39,22125.0,85.2394,85.3393,85.1596,85.2494,22125.0
2024-11-05 12:30:00,85.36,85.41,85.31,85.37,19864.0,85.2195,85.2694,85.1695,85.2294,19864.0
2024-11-05 12:35:00,85.36,85.81,85.32,85.63,63261.0,85.2195,85.6687,85.1795,85.489,63261.0
2024-11-05 12:40:00,85.65,85.65,85.52,85.62,23883.0,85.509,85.509,85.3792,85.479,23883.0
2024-11-05 12:45:00,85.62,85.93,85.62,85.82,54660.0,85.479,85.7885,85.479,85.6787,54660.0
2024-11-05 12:50:00,85.81,85.85,85.76,85.76,44787.0,85.6687,85.7086,85.6188,85.6188,44787.0
2024-11-05 12:55:00,85.77,85.79,85.63,85.67,29559.0,85.6288,85.6487,85.489,85.5289,29559.0
2024-11-05 13:00:00,85.67,86.01,85.63,86.0,41813.0,85.5289,85.8684,85.489,85.8584,41813.0
2024-11-05 13:05:00,86.0,86.07,85.9,85.99,27665.0,85.8584,85.9283,85.7586,85.8484,27665.0
2024-11-05 13:10:00,85.97,86.11,85.82,85.86,30370.0,85.8284,85.9682,85.6787,85.7186,30370.0
2024-11-05 13:15:00,85.85,86.15,85.85,86.09,25271.0,85.7086,86.0082,85.7086,85.9483,25271.0
2024-11-05 13:20:00,86.11,86.15,85.95,86.15,36194.0,85.9682,86.0082,85.8085,86.0082,36194.0
2024-11-05 13:25:00,86.15,86.19,85.97,86.03,36991.0,86.0082,86.0481,85.8284,85.8883,36991.0
2024-11-05 13:30:00,86.02,86.07,85.89,85.95,30838.0,85.8784,85.9283,85.7486,85.8085,30838.0
2024-11-05 13:35:00,85.95,86.07,85.86,86.07,25183.0,85.8085,85.9283,85.7186,85.9283,25183.0
2024-11-05 13:40:00,86.08,86.15,85.95,86.1,25972.0,85.9383,86.0082,85.8085,85.9582,25972.0
2024-11-05 13:45:00,86.12,86.33,86.11,86.25,53560.0,85.9782,86.1879,85.9682,86.108,53560.0
2024-11-05 13:50:00,86.28,86.34,86.16,86.27,27643.0,86.1379,86.1978,86.0181,86.128,27643.0
2024-11-05 13:55:00,86.28,86.31,86.18,86.29,61897.0,86.1379,86.1679,86.0381,86.1479,61897.0
2024-11-05 14:00:00,86.29,86.42,86.22,86.35,31583.0,86.1479,86.2777,86.078,86.2078,31583.0
2024-11-05 14:05:00,86.34,86.48,86.16,86.48,75459.0,86.1978,86.3376,86.0181,86.3376,75459.0
2024-11-05 14:10:00,86.46,86.55,86.4,86.48,36698.0,86.3176,86.4075,86.2577,86.3376,36698.0
2024-11-05 14:15:00,86.47,86.51,86.37,86.41,28553.0,86.3276,86.3676,86.2278,86.2677,28553.0
2024-11-05 14:20:00,86.41,86.47,86.32,86.47,29628.0,86.2677,86.3276,86.1779,86.3276,29628.0
2024-11-05 14:25:00,86.47,86.65,86.44,86.53,64835.0,86.3276,86.5073,86.2977,86.3875,64835.0
2024-11-05 14:30:00,86.53,86.59,86.5,86.56,36533.0,86.3875,86.4474,86.3576,86.4175,36533.0
2024-11-05 14:35:00,86.57,86.64,86.52,86.6,45073.0,86.4275,86.4973,86.3775,86.4574,45073.0
2024-11-05 14:40:00,86.59,86.64,86.43,86.57,47898.0,86.4474,86.4973,86.2877,86.4275,47898.0
2024-11-05 14:45:00,86.58,86.61,86.46,86.47,80401.0,86.4374,86.4674,86.3176,86.3276,80401.0
2024-11-05 14:50:00,86.47,86.52,86.29,86.3,39578.0,86.3276,86.3775,86.1479,86.1579,39578.0
2024-11-05 14:55:00,86.3,86.37,86.13,86.25,62149.0,86.1579,86.2278,85.9882,86.108,62149.0
2024-11-05 15:00:00,86.25,86.34,86.11,86.27,46913.0,86.108,86.1978,85.9682,86.128,46913.0
2024-11-05 15:05:00,86.27,86.63,86.27,86.61,60806.0,86.128,86.4874,86.128,86.4674,60806.0
2024-11-05 15:10:00,86.61,86.72,86.61,86.69,85076.0,86.4674,86.5772,86.4674,86.5473,85076.0
2024-11-05 15:15:00,86.68,86.8,86.64,86.8,39734.0,86.5373,86.6571,86.4973,86.6571,39734.0
2024-11-05 15:20:00,86.8,86.84,86.52,86.63,76533.0,86.6571,86.697,86.3775,86.4874,76533.0
2024-11-05 15:25:00,86.63,86.8,86.59,86.79,48409.0,86.4874,86.6571,86.4474,86.6471,48409.0
2024-11-05 15:30:00,86.79,86.93,86.74,86.91,77044.0,86.6471,86.7869,86.5972,86.7669,77044.0
2024-11-05 15:35:00,86.93,87.09,86.9,86.95,92912.0,86.7869,86.9466,86.7569,86.8068,92912.0
2024-11-05 15:40:00,86.95,86.96,86.78,86.87,80978.0,86.8068,86.8168,86.6371,86.727,80978.0
2024-11-05 15:45:00,86.87,87.13,86.84,87.1,113232.0,86.727,86.9865,86.697,86.9566,113232.0
2024-11-05 15:50:00,87.1,87.31,86.96,86.98,326910.0,86.9566,87.1662,86.8168,86.8368,326910.0
2024-11-05 15:55:00,86.98,87.43,86.98,87.22,908006.0,86.8368,87.286,86.8368,87.0764,908006.0
2024-11-06 09:30:00,89.42,90.69,89.03,90.12,672884.0,89.2728,90.5407,88.8834,89.9716,672884.0
2024-11-06 09:35:00,90.11,90.59,89.92,90.41,184361.0,89.9616,90.4408,89.7719,90.2611,184361.0
2024-11-06 09:40:00,90.43,90.48,89.31,89.37,186971.0,90.2811,90.331,89.1629,89.2229,186971.0
2024-11-06 09:45:00,89.37,89.61,88.72,88.91,110967.0,89.2229,89.4625,88.5739,88.7636,110967.0
2024-11-06 09:50:00,88.96,89.42,88.48,88.99,109907.0,88.8135,89.2728,88.3343,88.8435,109907.0
2024-11-06 09:55:00,89.02,89.49,88.94,89.31,77531.0,88.8734,89.3427,88.7936,89.1629,77531.0
2024-11-06 10:00:00,89.34,89.84,89.31,89.75,102795.0,89.1929,89.6921,89.1629,89.6022,102795.0
2024-11-06 10:05:00,89.76,89.93,89.49,89.68,119524.0,89.6122,89.7819,89.3427,89.5323,119524.0
2024-11-06 10:10:00,89.7,90.35,89.58,90.33,170706.0,89.5523,90.2012,89.4325,90.1813,170706.0
2024-11-06 10:15:00,90.33,90.65,90.25,90.39,149857.0,90.1813,90.5007,90.1014,90.2412,149857.0
2024-11-06 10:20:00,90.41,90.5,90.2,90.23,110016.0,90.2611,90.351,90.0515,90.0814,110016.0
2024-11-06 10:25:00,90.22,90.52,90.04,90.29,156517.0,90.0715,90.371,89.8917,90.1413,156517.0
2024-11-06 10:30:00,90.3,90.52,90.26,90.4,112441.0,90.1513,90.371,90.1114,90.2512,112441.0
2024-11-06 10:35:00,90.39,90.42,90.01,90.21,175646.0,90.2412,90.2711,89.8618,90.0615,175646.0
2024-11-06 10:40:00,90.24,90.39,90.01,90.2,127247.0,90.0914,90.2412,89.8618,90.0515,127247.0
2024-11-06 10:45:00,90.2,90.57,90.12,90.46,162556.0,90.0515,90.4209,89.9716,90.3111,162556.0
2024-11-06 10:50:00,90.45,90.46,90.02,90.2,94975.0,90.3011,90.3111,89.8718,90.0515,94975.0
2024-11-06 10:55:00,90.25,90.32,90.01,90.22,146531.0,90.1014,90.1713,89.8618,90.0715,146531.0
2024-11-06 11:00:00,90.22,90.29,89.85,90.08,141580.0,90.0715,90.1413,89.7021,89.9317,141580.0
2024-11-06 11:05:00,90.09,90.3,90.03,90.17,52767.0,89.9417,90.1513,89.8818,90.0215,52767.0
2024-11-06 11:10:00,90.15,90.56,90.14,90.5,120959.0,90.0016,90.4109,89.9916,90.351,120959.0
2024-11-06 11:15:00,90.5,90.73,90.47,90.64,170373.0,90.351,90.5806,90.321,90.4908,170373.0
2024-11-06 11:20:00,90.65,90.97,90.45,90.94,165087.0,90.5007,90.8202,90.3011,90.7903,165087.0
2024-11-06 11:25:00,90.93,90.99,90.78,90.98,62891.0,90.7803,90.8402,90.6305,90.8302,62891.0
2024-11-06 11:30:00,90.97,91.04,90.83,90.93,83667.0,90.8202,90.8901,90.6804,90.7803,83667.0
2024-11-06 11:35:00,90.92,91.12,90.86,91.03,56485.0,90.7703,90.97,90.7104,90.8801,56485.0
2024-11-06 11:40:00,91.04,91.1,90.69,90.75,43167.0,90.8901,90.95,90.5407,90.6006,43167.0
2024-11-06 11:45:00,90.75,90.93,90.67,90.9,67311.0,90.6006,90.7803,90.5207,90.7503,67311.0
2024-11-06 11:50:00,90.89,90.99,90.7,90.98,56198.0,90.7403,90.8402,90.5507,90.8302,56198.0
2024-11-06 11:55:00,91.0,91.05,90.85,91.0,67869.0,90.8502,90.9001,90.7004,90.8502,67869.0
2024-11-06 12:00:00,90.99,91.31,90.94,91.18,107681.0,90.8402,91.1597,90.7903,91.0299,107681.0
2024-11-06 12:05:00,91.17,91.17,91.01,91.14,44024.0,91.0199,91.0199,90.8601,90.9899,44024.0
2024-11-06 12:10:00,91.15,91.27,91.09,91.11,45790.0,90.9999,91.1197,90.94,90.96,45790.0
2024-11-06 12:15:00,91.12,91.16,90.95,91.08,42399.0,90.97,91.0099,90.8002,90.93,42399.0
2024-11-06 12:20:00,91.09,91.19,91.04,91.1,38017.0,90.94,91.0399,90.8901,90.95,38017.0
2024-11-06 12:25:00,91.08,91.23,90.92,91.22,56469.0,90.93,91.0798,90.7703,91.0698,56469.0
2024-11-06 12:30:00,91.22,91.23,91.02,91.08,52740.0,91.0698,91.0798,90.8701,90.93,52740.0
2024-11-06 12:35:00,91.07,91.14,90.94,90.94,123429.0,90.9201,90.9899,90.7903,90.7903,123429.0
2024-11-06 12:40:00,90.98,91.19,90.93,91.07,65237.0,90.8302,91.0399,90.7803,90.9201,65237.0
2024-11-06 12:45:00,91.06,91.14,90.97,91.11,56417.0,90.9101,90.9899,90.8202,90.96,56417.0
2024-11-06 12:50:00,91.1,91.16,90.98,91.07,40522.0,90.95,91.0099,90.8302,90.9201,40522.0
2024-11-06 12:55:00,91.07,91.17,91.06,91.1,49156.0,90.9201,91.0199,90.9101,90.95,49156.0
2024-11-06 13:00:00,91.09,91.3,91.03,91.25,82460.0,90.94,91.1497,90.8801,91.0998,82460.0
2024-11-06 13:05:00,91.24,91.48,91.2,91.33,83092.0,91.0898,91.3294,91.0498,91.1796,83092.0
2024-11-06 13:10:00,91.32,91.42,91.23,91.33,59060.0,91.1696,91.2695,91.0798,91.1796,59060.0
2024-11-06 13:15:00,91.35,91.47,91.32,91.39,58601.0,91.1996,91.3194,91.1696,91.2395,58601.0
2024-11-06 13:20:00,91.4,91.57,91.35,91.53,76935.0,91.2495,91.4192,91.1996,91.3793,76935.0
2024-11-06 13:25:00,91.54,91.68,91.4,91.63,112621.0,91.3893,91.529,91.2495,91.4791,112621.0
2024-11-06 13:30:00,91.63,91.71,91.33,91.38,86301.0,91.4791,91.559,91.1796,91.2295,86301.0
2024-11-06 13:35:00,91.39,91.61,91.35,91.37,68470.0,91.2395,91.4592,91.1996,91.2196,68470.0
2024-11-06 13:40:00,91.38,91.43,91.11,91.13,71326.0,91.2295,91.2795,90.96,90.98,71326.0
2024-11-06 13:45:00,91.13,91.35,91.08,91.28,69307.0,90.98,91.1996,90.93,91.1297,69307.0
2024-11-06 13:50:00,91.28,91.31,91.06,91.2,86097.0,91.1297,91.1597,90.9101,91.0498,86097.0
2024-11-06 13:55:00,91.2,91.37,91.18,91.28,81500.0,91.0498,91.2196,91.0299,91.1297,81500.0
2024-11-06 14:00:00,91.29,91.39,91.27,91.32,73200.0,91.1397,91.2395,91.1197,91.1696,73200.0
2024-11-06 14:05:00,91.33,91.36,91.12,91.26,90381.0,91.1796,91.2096,90.97,91.1097,90381.0
2024-11-06 14:10:00,91.24,91.25,91.0,91.11,94091.0,91.0898,91.0998,90.8502,90.96,94091.0
2024-11-06 14:15:00,91.1,91.13,90.95,90.98,68492.0,90.95,90.98,90.8002,90.8302,68492.0
2024-11-06 14:20:00,90.99,91.1,90.91,91.05,101704.0,90.8402,90.95,90.7603,90.9001,101704.0
2024-11-06 14:25:00,91.03,91.28,90.96,91.19,63206.0,90.8801,91.1297,90.8102,91.0399,63206.0
2024-11-06 14:30:00,91.2,91.2,91.07,91.14,80849.0,91.0498,91.0498,90.9201,90.9899,80849.0
2024-11-06 14:35:00,91.15,91.19,91.04,91.08,102001.0,90.9999,91.0399,90.8901,90.93,102001.0
2024-11-06 14:40:00,91.08,91.19,91.08,91.19,69750.0,90.93,91.0399,90.93,91.0399,69750.0
2024-11-06 14:45:00,91.19,91.25,91.05,91.14,84234.0,91.0399,91.0998,90.9001,90.9899,84234.0
2024-11-06 14:50:00,91.14,91.28,91.07,91.2,109462.0,90.9899,91.1297,90.9201,91.0498,109462.0
2024-11-06 14:55:00,91.2,91.21,90.89,91.11,108821.0,91.0498,91.0598,90.7403,90.96,108821.0
2024-11-06 15:00:00,91.1,91.12,90.94,91.03,114356.0,90.95,90.97,90.7903,90.8801,114356.0
2024-11-06 15:05:00,91.03,91.29,90.99,91.23,80645.0,90.8801,91.1397,90.8402,91.0798,80645.0
2024-11-06 15:10:00,91.23,91.34,91.16,91.17,49638.0,91.0798,91.1896,91.0099,91.0199,49638.0
2024-11-06 15:15:00,91.17,91.22,90.99,91.21,59869.0,91.0199,91.0698,90.8402,91.0598,59869.0
2024-11-06 15:20:00,91.21,91.22,90.86,90.9,70886.0,91.0598,91.0698,90.7104,90.7503,70886.0
2024-11-06 15:25:00,90.95,91.17,90.94,91.16,83414.0,90.8002,91.0199,90.7903,91.0099,83414.0
2024-11-06 15:30:00,91.15,91.3,91.09,91.21,83189.0,90.9999,91.1497,90.94,91.0598,83189.0
2024-11-06 15:35:00,91.2,91.25,91.1,91.1,52908.0,91.0498,91.0998,90.95,90.95,52908.0
2024-11-06 15:40:00,91.09,91.13,90.94,91.12,110053.0,90.94,90.98,90.7903,90.97,110053.0
2024-11-06 15:45:00,91.12,91.23,91.1,91.18,113774.0,90.97,91.0798,90.95,91.0299,113774.0
2024-11-06 15:50:00,91.18,91.18,90.52,90.54,288454.0,91.0299,91.0299,90.371,90.3909,288454.0
2024-11-06 15:55:00,90.55,90.84,90.55,90.66,905859.0,90.4009,90.6904,90.4009,90.5107,905859.0
2024-11-07 09:30:00,91.72,92.61,91.7,92.19,380247.0,91.569,92.4575,91.549,92.0382,380247.0
2024-11-07 09:35:00,92.1,92.52,91.9,92.29,256044.0,91.9484,92.3677,91.7487,92.138,256044.0
2024-11-07 09:40:00,92.26,92.36,91.82,91.84,96203.0,92.1081,92.2079,91.6688,91.6888,96203.0
2024-11-07 09:45:00,91.87,92.45,91.83,92.03,147389.0,91.7187,92.2978,91.6788,91.8785,147389.0
2024-11-07 09:50:00,92.07,92.27,91.97,92.2,235516.0,91.9184,92.1181,91.8186,92.0482,235516.0
2024-11-07 09:55:00,92.17,92.72,92.04,92.7,155583.0,92.0182,92.5673,91.8885,92.5474,155583.0
2024-11-07 10:00:00,92.7,93.21,92.55,93.05,254959.0,92.5474,93.0565,92.3976,92.8968,254959.0
2024-11-07 10:05:00,93.06,93.28,92.92,93.15,104496.0,92.9068,93.1264,92.767,92.9966,104496.0
2024-11-07 10:10:00,93.14,93.62,93.03,93.39,167037.0,92.9866,93.4659,92.8768,93.2362,167037.0
2024-11-07 10:15:00,93.36,93.36,92.71,92.75,112400.0,93.2063,93.2063,92.5574,92.5973,112400.0
2024-11-07 10:20:00,92.76,92.86,92.49,92.63,46081.0,92.6073,92.7071,92.3377,92.4775,46081.0
2024-11-07 10:25:00,92.62,92.7,92.46,92.68,47718.0,92.4675,92.5474,92.3078,92.5274,47718.0
2024-11-07 10:30:00,92.68,92.71,92.41,92.61,98350.0,92.5274,92.5574,92.2578,92.4575,98350.0
2024-11-07 10:35:00,92.62,92.88,92.49,92.62,66258.0,92.4675,92.7271,92.3377,92.4675,66258.0
2024-11-07 10:40:00,92.62,92.92,92.5,92.8,121222.0,92.4675,92.767,92.3477,92.6472,121222.0
2024-11-07 10:45:00,92.8,92.96,92.72,92.87,47561.0,92.6472,92.8069,92.5673,92.7171,47561.0
2024-11-07 10:50:00,92.89,93.16,92.83,93.05,49395.0,92.7371,93.0066,92.6772,92.8968,49395.0
2024-11-07 10:55:00,93.03,93.15,92.96,93.05,47820.0,92.8768,92.9966,92.8069,92.8968,47820.0
2024-11-07 11:00:00,93.03,93.16,92.71,92.74,54217.0,92.8768,93.0066,92.5574,92.5873,54217.0
2024-11-07 11:05:00,92.76,92.8,92.57,92.59,54259.0,92.6073,92.6472,92.4176,92.4375,54259.0
2024-11-07 11:10:00,92.59,92.59,92.23,92.27,71775.0,92.4375,92.4375,92.0781,92.1181,71775.0
2024-11-07 11:15:00,92.21,92.44,92.18,92.37,70420.0,92.0582,92.2878,92.0282,92.2179,70420.0
2024-11-07 11:20:00,92.36,92.57,92.33,92.43,34342.0,92.2079,92.4176,92.178,92.2778,34342.0
2024-11-07 11:25:00,92.42,92.51,92.36,92.41,25909.0,92.2678,92.3577,92.2079,92.2578,25909.0
2024-11-07 11:30:00,92.38,92.52,92.3,92.5,45683.0,92.2279,92.3677,92.148,92.3477,45683.0
2024-11-07 11:35:00,92.5,92.53,92.36,92.39,71023.0,92.3477,92.3776,92.2079,92.2379,71023.0
2024-11-07 11:40:00,92.39,92.58,92.23,92.25,44826.0,92.2379,92.4276,92.0781,92.0981,44826.0
2024-11-07 11:45:00,92.25,92.38,92.2,92.32,49151.0,92.0981,92.2279,92.0482,92.168,49151.0
2024-11-07 11:50:00,92.32,92.4,92.26,92.36,39192.0,92.168,92.2479,92.1081,92.2079,39192.0
2024-11-07 11:55:00,92.39,92.54,92.38,92.5,35469.0,92.2379,92.3876,92.2279,92.3477,35469.0
2024-11-07 12:00:00,92.49,92.49,92.23,92.27,62959.0,92.3377,92.3377,92.0781,92.1181,62959.0
2024-11-07 12:05:00,92.26,92.73,92.23,92.61,527308.0,92.1081,92.5773,92.0781,92.4575,527308.0
2024-11-07 12:10:00,92.6,92.83,92.53,92.8,86377.0,92.4475,92.6772,92.3776,92.6472,86377.0
2024-11-07 12:15:00,92.8,93.17,92.76,93.01,95692.0,92.6472,93.0166,92.6073,92.8569,95692.0
2024-11-07 12:20:00,93.0,93.11,92.85,93.09,41157.0,92.8469,92.9567,92.6971,92.9367,41157.0
2024-11-07 12:25:00,93.09,93.18,93.05,93.16,45337.0,92.9367,93.0266,92.8968,93.0066,45337.0
2024-11-07 12:30:00,93.16,93.22,93.04,93.08,64782.0,93.0066,93.0665,92.8868,92.9267,64782.0
2024-11-07 12:35:00,93.05,93.28,93.02,93.18,45964.0,92.8968,93.1264,92.8668,93.0266,45964.0
2024-11-07 12:40:00,93.17,93.17,93.04,93.12,47923.0,93.0166,93.0166,92.8868,92.9667,47923.0
2024-11-07 12:45:00,93.11,93.14,92.99,93.0,30432.0,92.9567,92.9866,92.8369,92.8469,30432.0
2024-11-07 12:50:00,93.01,93.13,92.99,93.13,32786.0,92.8569,92.9767,92.8369,92.9767,32786.0
2024-11-07 12:55:00,93.12,93.16,93.05,93.12,20087.0,92.9667,93.0066,92.8968,92.9667,20087.0
2024-11-07 13:00:00,93.11,93.11,92.99,93.0,40828.0,92.9567,92.9567,92.8369,92.8469,40828.0
2024-11-07 13:05:00,93.0,93.04,92.86,92.89,62904.0,92.8469,92.8868,92.7071,92.7371,62904.0
2024-11-07 13:10:00,92.9,93.02,92.78,92.95,83093.0,92.747,92.8668,92.6272,92.797,83093.0
2024-11-07 13:15:00,92.94,92.94,92.76,92.86,25448.0,92.787,92.787,92.6073,92.7071,25448.0
2024-11-07 13:20:00,92.89,93.05,92.88,92.99,55284.0,92.7371,92.8968,92.7271,92.8369,55284.0
2024-11-07 13:25:00,92.99,93.09,92.99,93.05,19548.0,92.8369,92.9367,92.8369,92.8968,19548.0
2024-11-07 13:30:00,93.03,93.03,92.94,93.0,31725.0,92.8768,92.8768,92.787,92.8469,31725.0
2024-11-07 13:35:00,93.0,93.09,92.98,93.06,26016.0,92.8469,92.9367,92.8269,92.9068,26016.0
2024-11-07 13:40:00,93.04,93.08,92.94,93.03,46793.0,92.8868,92.9267,92.787,92.8768,46793.0
2024-11-07 13:45:00,93.06,93.08,93.0,93.04,25359.0,92.9068,92.9267,92.8469,92.8868,25359.0
2024-11-07 13:50:00,93.05,93.25,93.05,93.24,31301.0,92.8968,93.0965,92.8968,93.0865,31301.0
2024-11-07 13:55:00,93.25,93.25,92.88,92.98,80775.0,93.0965,93.0965,92.7271,92.8269,80775.0
2024-11-07 14:00:00,92.97,93.28,92.95,93.26,74842.0,92.8169,93.1264,92.797,93.1064,74842.0
2024-11-07 14:05:00,93.26,93.45,93.19,93.42,39263.0,93.1064,93.2961,93.0366,93.2662,39263.0
2024-11-07 14:10:00,93.41,93.43,93.21,93.21,29244.0,93.2562,93.2762,93.0565,93.0565,29244.0
2024-11-07 14:15:00,93.22,93.35,93.18,93.23,38268.0,93.0665,93.1963,93.0266,93.0765,38268.0
2024-11-07 14:20:00,93.22,93.24,93.17,93.2,35557.0,93.0665,93.0865,93.0166,93.0465,35557.0
2024-11-07 14:25:00,93.19,93.29,93.12,93.21,33758.0,93.0366,93.1364,92.9667,93.0565,33758.0
2024-11-07 14:30:00,93.2,93.35,93.2,93.34,36650.0,93.0465,93.1963,93.0465,93.1863,36650.0
2024-11-07 14:35:00,93.34,93.55,93.33,93.5,74449.0,93.1863,93.396,93.1763,93.3461,74449.0
2024-11-07 14:40:00,93.5,93.53,93.18,93.39,83013.0,93.3461,93.376,93.0266,93.2362,83013.0
2024-11-07 14:45:00,93.38,93.66,93.28,93.58,43001.0,93.2262,93.5058,93.1264,93.4259,43001.0
2024-11-07 14:50:00,93.58,93.65,93.31,93.32,43242.0,93.4259,93.4958,93.1564,93.1663,43242.0
2024-11-07 14:55:00,93.33,93.61,93.32,93.6,41408.0,93.1763,93.4559,93.1663,93.4459,41408.0
2024-11-07 15:00:00,93.61,93.62,93.33,93.36,39662.0,93.4559,93.4659,93.1763,93.2063,39662.0
2024-11-07 15:05:00,93.34,93.44,93.27,93.3,63866.0,93.1863,93.2861,93.1164,93.1464,63866.0
2024-11-07 15:10:00,93.3,93.47,93.3,93.47,33302.0,93.1464,93.3161,93.1464,93.3161,33302.0
2024-11-07 15:15:00,93.47,93.56,93.27,93.27,34729.0,93.3161,93.406,93.1164,93.1164,34729.0
2024-11-07 15:20:00,93.27,93.42,93.17,93.41,68633.0,93.1164,93.2662,93.0166,93.2562,68633.0
2024-11-07 15:25:00,93.4,93.5,93.37,93.43,49413.0,93.2462,93.3461,93.2163,93.2762,49413.0
2024-11-07 15:30:00,93.43,93.6,93.42,93.59,116028.0,93.2762,93.4459,93.2662,93.4359,116028.0
2024-11-07 15:35:00,93.59,93.8,93.57,93.58,111825.0,93.4359,93.6456,93.4159,93.4259,111825.0
2024-11-07 15:40:00,93.58,93.81,93.57,93.7,116066.0,93.4259,93.6555,93.4159,93.5457,116066.0
2024-11-07 15:45:00,93.7,93.8,93.58,93.71,184275.0,93.5457,93.6456,93.4259,93.5557,184275.0
2024-11-07 15:50:00,93.7,93.92,93.56,93.88,323112.0,93.5457,93.7654,93.406,93.7254,323112.0
2024-11-07 15:55:00,93.87,94.07,93.76,93.93,496551.0,93.7154,93.9151,93.6056,93.7753,496551.0
2024-11-08 09:30:00,93.58,94.42,93.35,94.22,217213.0,93.4259,94.2645,93.1963,94.0649,217213.0
2024-11-08 09:35:00,94.25,94.96,94.12,94.45,266861.0,94.0948,94.8036,93.965,94.2945,266861.0
2024-11-08 09:40:00,94.47,94.69,94.01,94.3,103920.0,94.3145,94.5341,93.8552,94.1447,103920.0
2024-11-08 09:45:00,94.29,94.95,94.25,94.89,104203.0,94.1347,94.7937,94.0948,94.7338,104203.0
2024-11-08 09:50:00,94.89,95.09,94.65,94.79,292095.0,94.7338,94.9334,94.4942,94.6339,292095.0
2024-11-08 09:55:00,94.78,94.95,94.54,94.63,67018.0,94.6239,94.7937,94.3843,94.4742,67018.0
2024-11-08 10:00:00,94.57,94.93,94.55,94.78,68900.0,94.4143,94.7737,94.3943,94.6239,68900.0
2024-11-08 10:05:00,94.75,94.79,94.31,94.34,74723.0,94.594,94.6339,94.1547,94.1847,74723.0
2024-11-08 10:10:00,94.34,94.47,94.08,94.24,89307.0,94.1847,94.3145,93.9251,94.0848,89307.0
2024-11-08 10:15:00,94.19,94.52,94.11,94.47,41295.0,94.0349,94.3644,93.955,94.3145,41295.0
2024-11-08 10:20:00,94.41,94.51,94.3,94.39,56588.0,94.2546,94.3544,94.1447,94.2346,56588.0
2024-11-08 10:25:00,94.37,94.71,94.37,94.68,112679.0,94.2146,94.5541,94.2146,94.5241,112679.0
2024-11-08 10:30:00,94.65,94.92,94.63,94.67,40733.0,94.4942,94.7637,94.4742,94.5141,40733.0
2024-11-08 10:35:00,94.67,94.69,94.36,94.69,37293.0,94.5141,94.5341,94.2046,94.5341,37293.0
2024-11-08 10:40:00,94.68,94.79,94.52,94.58,41133.0,94.5241,94.6339,94.3644,94.4243,41133.0
2024-11-08 10:45:00,94.6,94.6,94.32,94.44,58121.0,94.4442,94.4442,94.1647,94.2845,58121.0
2024-11-08 10:50:00,94.45,94.79,94.42,94.65,226840.0,94.2945,94.6339,94.2645,94.4942,226840.0
2024-11-08 10:55:00,94.67,94.69,94.34,94.38,82939.0,94.5141,94.5341,94.1847,94.2246,82939.0
2024-11-08 11:00:00,94.4,94.49,94.17,94.39,73103.0,94.2446,94.3344,94.0149,94.2346,73103.0
2024-11-08 11:05:00,94.33,94.43,94.04,94.06,65084.0,94.1747,94.2745,93.8852,93.9051,65084.0
2024-11-08 11:10:00,94.06,94.08,93.74,93.87,85786.0,93.9051,93.9251,93.5857,93.7154,85786.0
2024-11-08 11:15:00,93.85,93.92,93.67,93.76,44742.0,93.6955,93.7654,93.5158,93.6056,44742.0
2024-11-08 11:20:00,93.76,93.8,93.52,93.57,35564.0,93.6056,93.6456,93.366,93.4159,35564.0
2024-11-08 11:25:00,93.57,93.7,93.42,93.44,38381.0,93.4159,93.5457,93.2662,93.2861,38381.0
2024-11-08 11:30:00,93.46,93.48,93.07,93.23,96709.0,93.3061,93.3261,92.9168,93.0765,96709.0
2024-11-08 11:35:00,93.24,93.38,92.94,93.34,96197.0,93.0865,93.2262,92.787,93.1863,96197.0
2024-11-08 11:40:00,93.34,93.88,93.31,93.86,57791.0,93.1863,93.7254,93.1564,93.7055,57791.0
2024-11-08 11:45:00,93.85,94.0,93.84,93.85,32738.0,93.6955,93.8452,93.6855,93.6955,32738.0
2024-11-08 11:50:00,93.87,94.19,93.82,94.19,45922.0,93.7154,94.0349,93.6655,94.0349,45922.0
2024-11-08 11:55:00,94.21,94.25,93.91,94.0,43710.0,94.0549,94.0948,93.7554,93.8452,43710.0
2024-11-08 12:00:00,93.99,94.02,93.81,93.86,14606.0,93.8352,93.8652,93.6555,93.7055,14606.0
2024-11-08 12:05:00,93.88,93.93,93.75,93.92,24561.0,93.7254,93.7753,93.5956,93.7654,24561.0
2024-11-08 12:10:00,93.91,93.93,93.69,93.73,23491.0,93.7554,93.7753,93.5357,93.5757,23491.0
2024-11-08 12:15:00,93.73,93.9,93.73,93.83,40429.0,93.5757,93.7454,93.5757,93.6755,40429.0
2024-11-08 12:20:00,93.83,94.02,93.82,93.82,43138.0,93.6755,93.8652,93.6655,93.6655,43138.0
2024-11-08 12:25:00,93.83,94.01,93.82,94.0,15632.0,93.6755,93.8552,93.6655,93.8452,15632.0
2024-11-08 12:30:00,93.99,94.07,93.95,94.06,12018.0,93.8352,93.9151,93.7953,93.9051,12018.0
2024-11-08 12:35:00,94.06,94.16,93.96,93.98,33361.0,93.9051,94.005,93.8053,93.8253,33361.0
2024-11-08 12:40:00,93.96,94.05,93.88,93.99,15946.0,93.8053,93.8951,93.7254,93.8352,15946.0
2024-11-08 12:45:00,93.99,94.01,93.91,93.98,12385.0,93.8352,93.8552,93.7554,93.8253,12385.0
2024-11-08 12:50:00,93.99,94.05,93.97,94.05,18190.0,93.8352,93.8951,93.8153,93.8951,18190.0
2024-11-08 12:55:00,94.03,94.16,94.0,94.13,41204.0,93.8752,94.005,93.8452,93.975,41204.0
2024-11-08 13:00:00,94.13,94.38,94.1,94.36,28365.0,93.975,94.2246,93.9451,94.2046,28365.0
2024-11-08 13:05:00,94.36,94.42,94.26,94.34,23826.0,94.2046,94.2645,94.1048,94.1847,23826.0
2024-11-08 13:10:00,94.36,94.53,94.33,94.52,40051.0,94.2046,94.3744,94.1747,94.3644,40051.0
2024-11-08 13:15:00,94.51,94.55,94.44,94.51,32742.0,94.3544,94.3943,94.2845,94.3544,32742.0
2024-11-08 13:20:00,94.55,94.61,94.36,94.47,128583.0,94.3943,94.4542,94.2046,94.3145,128583.0
2024-11-08 13:25:00,94.45,94.62,94.45,94.56,140682.0,94.2945,94.4642,94.2945,94.4043,140682.0
2024-11-08 13:30:00,94.52,94.56,94.23,94.25,29751.0,94.3644,94.4043,94.0748,94.0948,29751.0
2024-11-08 13:35:00,94.26,94.27,94.09,94.2,19417.0,94.1048,94.1148,93.9351,94.0449,19417.0
2024-11-08 13:40:00,94.17,94.19,93.92,93.96,34758.0,94.0149,94.0349,93.7654,93.8053,34758.0
2024-11-08 13:45:00,93.97,94.07,93.89,94.01,27639.0,93.8153,93.9151,93.7354,93.8552,27639.0
2024-11-08 13:50:00,94.02,94.03,93.78,93.93,22739.0,93.8652,93.8752,93.6256,93.7753,22739.0
2024-11-08 13:55:00,93.98,94.1,93.94,94.08,25338.0,93.8253,93.9451,93.7853,93.9251,25338.0
2024-11-08 14:00:00,94.04,94.06,93.95,94.0,18457.0,93.8852,93.9051,93.7953,93.8452,18457.0
2024-11-08 14:05:00,94.01,94.08,94.0,94.05,19834.0,93.8552,93.9251,93.8452,93.8951,19834.0
2024-11-08 14:10:00,94.07,94.07,93.98,94.02,18369.0,93.9151,93.9151,93.8253,93.8652,18369.0
2024-11-08 14:15:00,94.0,94.06,93.89,93.92,15605.0,93.8452,93.9051,93.7354,93.7654,15605.0
2024-11-08 14:20:00,93.91,94.07,93.91,94.06,41277.0,93.7554,93.9151,93.7554,93.9051,41277.0
2024-11-08 14:25:00,94.06,94.17,94.06,94.17,23908.0,93.9051,94.0149,93.9051,94.0149,23908.0
2024-11-08 14:30:00,94.15,94.15,94.0,94.04,34784.0,93.995,93.995,93.8452,93.8852,34784.0
2024-11-08 14:35:00,94.05,94.1,93.99,94.06,27073.0,93.8951,93.9451,93.8352,93.9051,27073.0
2024-11-08 14:40:00,94.05,94.2,94.05,94.18,31411.0,93.8951,94.0449,93.8951,94.0249,31411.0
2024-11-08 14:45:00,94.18,94.3,94.15,94.27,35803.0,94.0249,94.1447,93.995,94.1148,35803.0
2024-11-08 14:50:00,94.28,94.28,94.01,94.03,22657.0,94.1248,94.1248,93.8552,93.8752,22657.0
2024-11-08 14:55:00,94.02,94.03,93.87,93.94,27897.0,93.8652,93.8752,93.7154,93.7853,27897.0
2024-11-08 15:00:00,93.93,94.02,93.76,93.97,32534.0,93.7753,93.8652,93.6056,93.8153,32534.0
2024-11-08 15:05:00,93.98,94.07,93.94,94.02,31945.0,93.8253,93.9151,93.7853,93.8652,31945.0
2024-11-08 15:10:00,94.02,94.03,93.87,93.95,47860.0,93.8652,93.8752,93.7154,93.7953,47860.0
2024-11-08 15:15:00,93.95,93.97,93.9,93.94,32294.0,93.7953,93.8153,93.7454,93.7853,32294.0
2024-11-08 15:20:00,93.92,93.92,93.74,93.84,45284.0,93.7654,93.7654,93.5857,93.6855,45284.0
2024-11-08 15:25:00,93.84,93.92,93.82,93.87,27181.0,93.6855,93.7654,93.6655,93.7154,27181.0
2024-11-08 15:30:00,93.88,93.96,93.75,93.94,49866.0,93.7254,93.8053,93.5956,93.7853,49866.0
2024-11-08 15:35:00,93.95,94.06,93.86,94.02,38746.0,93.7953,93.9051,93.7055,93.8652,38746.0
2024-11-08 15:40:00,94.02,94.06,93.94,93.94,34350.0,93.8652,93.9051,93.7853,93.7853,34350.0
2024-11-08 15:45:00,93.95,94.03,93.89,93.93,49874.0,93.7953,93.8752,93.7354,93.7753,49874.0
2024-11-08 15:50:00,93.92,94.17,93.89,94.09,116035.0,93.7654,94.0149,93.7354,93.9351,116035.0
2024-11-08 15:55:00,94.09,94.09,93.75,93.8,370858.0,93.9351,93.9351,93.5956,93.6456,370858.0
2024-11-11 09:30:00,93.5,94.23,93.21,93.29,215887.0,93.3461,94.0748,93.0565,93.1364,215887.0
2024-11-11 09:35:00,93.34,93.72,93.18,93.22,68272.0,93.1863,93.5657,93.0266,93.0665,68272.0
2024-11-11 09:40:00,93.23,93.23,92.62,92.7,124532.0,93.0765,93.0765,92.4675,92.5474,124532.0
2024-11-11 09:45:00,92.7,92.79,91.66,91.79,255691.0,92.5474,92.6372,91.5091,91.6389,255691.0
2024-11-11 09:50:00,91.79,92.05,91.47,91.49,173012.0,91.6389,91.8984,91.3194,91.3394,173012.0
2024-11-11 09:55:00,91.5,91.58,90.84,90.86,218853.0,91.3493,91.4292,90.6904,90.7104,218853.0
2024-11-11 10:00:00,90.87,91.06,90.79,90.95,189526.0,90.7204,90.9101,90.6405,90.8002,189526.0
2024-11-11 10:05:00,90.95,91.43,90.74,91.38,165305.0,90.8002,91.2795,90.5906,91.2295,165305.0
2024-11-11 10:10:00,91.38,91.52,91.16,91.26,115211.0,91.2295,91.3693,91.0099,91.1097,115211.0
2024-11-11 10:15:00,91.27,91.46,91.13,91.39,78728.0,91.1197,91.3094,90.98,91.2395,78728.0
2024-11-11 10:20:00,91.37,91.66,91.34,91.6,84375.0,91.2196,91.5091,91.1896,91.4492,84375.0
2024-11-11 10:25:00,91.59,91.76,91.53,91.53,69508.0,91.4392,91.6089,91.3793,91.3793,69508.0
2024-11-11 10:30:00,91.53,91.8,91.51,91.68,61100.0,91.3793,91.6488,91.3593,91.529,61100.0
2024-11-11 10:35:00,91.69,91.91,91.65,91.9,65104.0,91.539,91.7587,91.4991,91.7487,65104.0
2024-11-11 10:40:00,91.9,91.9,91.58,91.59,55050.0,91.7487,91.7487,91.4292,91.4392,55050.0
2024-11-11 10:45:00,91.55,91.55,91.28,91.41,88271.0,91.3993,91.3993,91.1297,91.2595,88271.0
2024-11-11 10:50:00,91.41,91.58,91.23,91.56,58141.0,91.2595,91.4292,91.0798,91.4092,58141.0
2024-11-11 10:55:00,91.59,91.68,91.42,91.44,68703.0,91.4392,91.529,91.2695,91.2894,68703.0
2024-11-11 11:00:00,91.44,91.44,91.14,91.18,104976.0,91.2894,91.2894,90.9899,91.0299,104976.0
2024-11-11 11:05:00,91.14,91.26,91.12,91.15,63804.0,90.9899,91.1097,90.97,90.9999,63804.0
2024-11-11 11:10:00,91.16,91.18,90.81,91.1,137137.0,91.0099,91.0299,90.6605,90.95,137137.0
2024-11-11 11:15:00,91.16,91.54,91.08,91.53,135426.0,91.0099,91.3893,90.93,91.3793,135426.0
2024-11-11 11:20:00,91.54,91.72,91.5,91.53,87223.0,91.3893,91.569,91.3493,91.3793,87223.0
2024-11-11 11:25:00,91.57,91.61,91.24,91.26,38161.0,91.4192,91.4592,91.0898,91.1097,38161.0
2024-11-11 11:30:00,91.22,91.31,91.03,91.03,54682.0,91.0698,91.1597,90.8801,90.8801,54682.0
2024-11-11 11:35:00,91.03,91.29,91.03,91.28,31258.0,90.8801,91.1397,90.8801,91.1297,31258.0
2024-11-11 11:40:00,91.26,91.26,90.98,91.14,27192.0,91.1097,91.1097,90.8302,90.9899,27192.0
2024-11-11 11:45:00,91.16,91.16,91.01,91.04,29137.0,91.0099,91.0099,90.8601,90.8901,29137.0
2024-11-11 11:50:00,91.04,91.18,91.04,91.16,34321.0,90.8901,91.0299,90.8901,91.0099,34321.0
2024-11-11 11:55:00,91.15,91.16,90.92,91.0,55681.0,90.9999,91.0099,90.7703,90.8502,55681.0
2024-11-11 12:00:00,90.96,91.19,90.89,91.16,30339.0,90.8102,91.0399,90.7403,91.0099,30339.0
2024-11-11 12:05:00,91.16,91.3,91.14,91.25,16895.0,91.0099,91.1497,90.9899,91.0998,16895.0
2024-11-11 12:10:00,91.24,91.3,91.15,91.27,14359.0,91.0898,91.1497,90.9999,91.1197,14359.0
2024-11-11 12:15:00,91.28,91.31,90.95,91.01,28273.0,91.1297,91.1597,90.8002,90.8601,28273.0
2024-11-11 12:20:00,91.03,91.19,91.03,91.09,31629.0,90.8801,91.0399,90.8801,90.94,31629.0
2024-11-11 12:25:00,91.07,91.11,90.95,90.96,22941.0,90.9201,90.96,90.8002,90.8102,22941.0
2024-11-11 12:30:00,90.96,91.37,90.96,91.33,56845.0,90.8102,91.2196,90.8102,91.1796,56845.0
2024-11-11 12:35:00,91.34,91.43,91.29,91.37,18184.0,91.1896,91.2795,91.1397,91.2196,18184.0
2024-11-11 12:40:00,91.38,91.38,91.23,91.35,57962.0,91.2295,91.2295,91.0798,91.1996,57962.0
2024-11-11 12:45:00,91.35,91.51,91.33,91.47,25006.0,91.1996,91.3593,91.1796,91.3194,25006.0
2024-11-11 12:50:00,91.45,91.47,91.06,91.17,153433.0,91.2994,91.3194,90.9101,91.0199,153433.0
2024-11-11 12:55:00,91.15,91.18,91.05,91.1,40449.0,90.9999,91.0299,90.9001,90.95,40449.0
2024-11-11 13:00:00,91.07,91.07,90.71,90.72,62105.0,90.9201,90.9201,90.5606,90.5706,62105.0
2024-11-11 13:05:00,90.72,90.78,90.64,90.67,62391.0,90.5706,90.6305,90.4908,90.5207,62391.0
2024-11-11 13:10:00,90.66,90.69,90.38,90.38,67092.0,90.5107,90.5407,90.2312,90.2312,67092.0
2024-11-11 13:15:00,90.4,90.54,90.35,90.41,41972.0,90.2512,90.3909,90.2012,90.2611,41972.0
2024-11-11 13:20:00,90.44,90.65,90.37,90.56,39409.0,90.2911,90.5007,90.2212,90.4109,39409.0
2024-11-11 13:25:00,90.56,90.69,90.48,90.69,72154.0,90.4109,90.5407,90.331,90.5407,72154.0
2024-11-11 13:30:00,90.68,91.03,90.62,91.01,44932.0,90.5307,90.8801,90.4708,90.8601,44932.0
2024-11-11 13:35:00,91.01,91.05,90.89,90.94,31193.0,90.8601,90.9001,90.7403,90.7903,31193.0
2024-11-11 13:40:00,90.93,91.08,90.91,91.06,30630.0,90.7803,90.93,90.7603,90.9101,30630.0
2024-11-11 13:45:00,91.06,91.2,91.04,91.17,34284.0,90.9101,91.0498,90.8901,91.0199,34284.0
2024-11-11 13:50:00,91.18,91.24,91.09,91.17,52551.0,91.0299,91.0898,90.94,91.0199,52551.0
2024-11-11 13:55:00,91.16,91.33,91.1,91.3,80557.0,91.0099,91.1796,90.95,91.1497,80557.0
2024-11-11 14:00:00,91.3,91.44,91.23,91.29,88050.0,91.1497,91.2894,91.0798,91.1397,88050.0
2024-11-11 14:05:00,91.28,91.35,91.21,91.31,45225.0,91.1297,91.1996,91.0598,91.1597,45225.0
2024-11-11 14:10:00,91.31,91.31,91.19,91.26,47359.0,91.1597,91.1597,91.0399,91.1097,47359.0
2024-11-11 14:15:00,91.26,91.27,91.08,91.13,30638.0,91.1097,91.1197,90.93,90.98,30638.0
2024-11-11 14:20:00,91.12,91.13,90.74,90.78,65766.0,90.97,90.98,90.5906,90.6305,65766.0
2024-11-11 14:25:00,90.8,90.84,90.66,90.7,28858.0,90.6505,90.6904,90.5107,90.5507,28858.0
2024-11-11 14:30:00,90.7,90.93,90.61,90.92,37857.0,90.5507,90.7803,90.4608,90.7703,37857.0
2024-11-11 14:35:00,90.94,91.02,90.81,90.99,36196.0,90.7903,90.8701,90.6605,90.8402,36196.0
2024-11-11 14:40:00,91.0,91.13,90.92,91.13,42636.0,90.8502,90.98,90.7703,90.98,42636.0
2024-11-11 14:45:00,91.13,91.3,91.11,91.29,36735.0,90.98,91.1497,90.96,91.1397,36735.0
2024-11-11 14:50:00,91.32,91.44,91.32,91.43,32359.0,91.1696,91.2894,91.1696,91.2795,32359.0
2024-11-11 14:55:00,91.45,91.68,91.42,91.67,67248.0,91.2994,91.529,91.2695,91.5191,67248.0
2024-11-11 15:00:00,91.67,91.86,91.18,91.79,209089.0,91.5191,91.7088,91.0299,91.6389,209089.0
2024-11-11 15:05:00,91.81,92.04,91.78,92.02,57810.0,91.6588,91.8885,91.6289,91.8685,57810.0
2024-11-11 15:10:00,92.03,92.14,91.87,92.14,54769.0,91.8785,91.9883,91.7187,91.9883,54769.0
2024-11-11 15:15:00,92.14,92.24,92.01,92.17,75291.0,91.9883,92.0881,91.8585,92.0182,75291.0
2024-11-11 15:20:00,92.16,92.24,92.07,92.24,48652.0,92.0083,92.0881,91.9184,92.0881,48652.0
2024-11-11 15:25:00,92.25,92.26,92.06,92.08,62036.0,92.0981,92.1081,91.9084,91.9284,62036.0
2024-11-11 15:30:00,92.08,92.19,92.0,92.17,72233.0,91.9284,92.0382,91.8485,92.0182,72233.0
2024-11-11 15:35:00,92.17,92.44,92.13,92.37,67694.0,92.0182,92.2878,91.9783,92.2179,67694.0
2024-11-11 15:40:00,92.37,92.42,92.12,92.12,45728.0,92.2179,92.2678,91.9683,91.9683,45728.0
2024-11-11 15:45:00,92.12,92.24,92.07,92.15,65911.0,91.9683,92.0881,91.9184,91.9983,65911.0
2024-11-11 15:50:00,92.15,92.42,92.11,92.23,164456.0,91.9983,92.2678,91.9583,92.0781,164456.0
2024-11-11 15:55:00,92.2,92.3,92.06,92.26,373013.0,92.0482,92.148,91.9084,92.1081,373013.0
2024-11-12 09:30:00,92.24,92.6,91.66,92.15,290861.0,92.0881,92.4475,91.5091,91.9983,290861.0
2024-11-12 09:35:00,92.2,93.13,92.19,92.86,233608.0,92.0482,92.9767,92.0382,92.7071,233608.0
2024-11-12 09:40:00,92.88,92.91,92.47,92.73,72452.0,92.7271,92.757,92.3177,92.5773,72452.0
2024-11-12 09:45:00,92.73,93.06,92.64,92.95,55497.0,92.5773,92.9068,92.4875,92.797,55497.0
2024-11-12 09:50:00,92.94,93.56,92.76,93.47,87520.0,92.787,93.406,92.6073,93.3161,87520.0
2024-11-12 09:55:00,93.47,93.81,93.44,93.57,180340.0,93.3161,93.6555,93.2861,93.4159,180340.0
2024-11-12 10:00:00,93.56,93.76,93.14,93.15,122429.0,93.406,93.6056,92.9866,92.9966,122429.0
2024-11-12 10:05:00,93.17,93.21,92.79,92.9,90562.0,93.0166,93.0565,92.6372,92.747,90562.0
2024-11-12 10:10:00,92.87,93.3,92.84,92.91,53538.0,92.7171,93.1464,92.6871,92.757,53538.0
2024-11-12 10:15:00,92.9,93.23,92.9,93.09,30764.0,92.747,93.0765,92.747,92.9367,30764.0
2024-11-12 10:20:00,93.08,93.31,92.96,93.26,32527.0,92.9267,93.1564,92.8069,93.1064,32527.0
2024-11-12 10:25:00,93.25,93.53,93.23,93.36,47904.0,93.0965,93.376,93.0765,93.2063,47904.0
2024-11-12 10:30:00,93.38,93.43,93.15,93.26,71855.0,93.2262,93.2762,92.9966,93.1064,71855.0
2024-11-12 10:35:00,93.29,93.29,92.99,93.08,62551.0,93.1364,93.1364,92.8369,92.9267,62551.0
2024-11-12 10:40:00,93.05,93.1,92.7,92.72,33309.0,92.8968,92.9467,92.5474,92.5673,33309.0
2024-11-12 10:45:00,92.73,93.0,92.57,92.92,87982.0,92.5773,92.8469,92.4176,92.767,87982.0
2024-11-12 10:50:00,92.93,93.14,92.85,92.87,54039.0,92.777,92.9866,92.6971,92.7171,54039.0
2024-11-12 10:55:00,92.91,92.94,92.64,92.67,30730.0,92.757,92.787,92.4875,92.5174,30730.0
2024-11-12 11:00:00,92.69,92.7,92.33,92.35,51614.0,92.5374,92.5474,92.178,92.1979,51614.0
2024-11-12 11:05:00,92.33,92.33,92.13,92.13,54903.0,92.178,92.178,91.9783,91.9783,54903.0
2024-11-12 11:10:00,92.17,92.17,91.82,91.87,33491.0,92.0182,92.0182,91.6688,91.7187,33491.0
2024-11-12 11:15:00,91.88,92.34,91.87,92.34,26871.0,91.7287,92.188,91.7187,92.188,26871.0
2024-11-12 11:20:00,92.32,92.34,92.06,92.08,94183.0,92.168,92.188,91.9084,91.9284,94183.0
2024-11-12 11:25:00,92.09,92.31,92.0,92.27,66149.0,91.9384,92.158,91.8485,92.1181,66149.0
2024-11-12 11:30:00,92.27,92.55,92.23,92.53,55753.0,92.1181,92.3976,92.0781,92.3776,55753.0
2024-11-12 11:35:00,92.51,92.6,92.43,92.49,95137.0,92.3577,92.4475,92.2778,92.3377,95137.0
2024-11-12 11:40:00,92.5,92.64,92.44,92.54,53910.0,92.3477,92.4875,92.2878,92.3876,53910.0
2024-11-12 11:45:00,92.56,92.59,92.23,92.36,87609.0,92.4076,92.4375,92.0781,92.2079,87609.0
2024-11-12 11:50:00,92.34,92.65,92.29,92.6,28382.0,92.188,92.4974,92.138,92.4475,28382.0
2024-11-12 11:55:00,92.61,92.71,91.97,91.97,52389.0,92.4575,92.5574,91.8186,91.8186,52389.0
2024-11-12 12:00:00,91.96,92.17,91.85,92.17,42163.0,91.8086,92.0182,91.6988,92.0182,42163.0
2024-11-12 12:05:00,92.15,92.23,91.96,92.02,22728.0,91.9983,92.0781,91.8086,91.8685,22728.0
2024-11-12 12:10:00,92.04,92.16,92.01,92.14,32364.0,91.8885,92.0083,91.8585,91.9883,32364.0
2024-11-12 12:15:00,92.13,92.25,92.07,92.18,31006.0,91.9783,92.0981,91.9184,92.0282,31006.0
2024-11-12 12:20:00,92.18,92.31,92.13,92.2,46413.0,92.0282,92.158,91.9783,92.0482,46413.0
2024-11-12 12:25:00,92.19,92.44,92.19,92.41,42083.0,92.0382,92.2878,92.0382,92.2578,42083.0
2024-11-12 12:30:00,92.41,92.5,92.31,92.41,21865.0,92.2578,92.3477,92.158,92.2578,21865.0
2024-11-12 12:35:00,92.41,92.47,92.36,92.41,24634.0,92.2578,92.3177,92.2079,92.2578,24634.0
2024-11-12 12:40:00,92.39,92.39,92.19,92.25,43674.0,92.2379,92.2379,92.0382,92.0981,43674.0
2024-11-12 12:45:00,92.25,92.3,92.11,92.22,42508.0,92.0981,92.148,91.9583,92.0682,42508.0
2024-11-12 12:50:00,92.22,92.24,92.05,92.16,30918.0,92.0682,92.0881,91.8984,92.0083,30918.0
2024-11-12 12:55:00,92.17,92.19,91.83,91.83,43180.0,92.0182,92.0382,91.6788,91.6788,43180.0
2024-11-12 13:00:00,91.82,91.93,91.7,91.75,47173.0,91.6688,91.7786,91.549,91.5989,47173.0
2024-11-12 13:05:00,91.73,91.79,91.57,91.62,55496.0,91.579,91.6389,91.4192,91.4691,55496.0
2024-11-12 13:10:00,91.63,91.73,91.56,91.73,81070.0,91.4791,91.579,91.4092,91.579,81070.0
2024-11-12 13:15:00,91.73,91.98,91.67,91.94,65525.0,91.579,91.8286,91.5191,91.7886,65525.0
2024-11-12 13:20:00,91.93,92.04,91.71,91.99,55024.0,91.7786,91.8885,91.559,91.8385,55024.0
2024-11-12 13:25:00,91.98,92.22,91.84,92.16,35520.0,91.8286,92.0682,91.6888,92.0083,35520.0
2024-11-12 13:30:00,92.18,92.5,92.16,92.34,44145.0,92.0282,92.3477,92.0083,92.188,44145.0
2024-11-12 13:35:00,92.37,92.51,92.28,92.28,26518.0,92.2179,92.3577,92.1281,92.1281,26518.0
2024-11-12 13:40:00,92.29,92.32,92.15,92.31,25778.0,92.138,92.168,91.9983,92.158,25778.0
2024-11-12 13:45:00,92.31,92.45,92.28,92.32,23129.0,92.158,92.2978,92.1281,92.168,23129.0
2024-11-12 13:50:00,92.31,92.41,92.24,92.29,41645.0,92.158,92.2578,92.0881,92.138,41645.0
2024-11-12 13:55:00,92.31,92.44,92.23,92.23,34223.0,92.158,92.2878,92.0781,92.0781,34223.0
2024-11-12 14:00:00,92.23,92.44,92.2,92.44,65245.0,92.0781,92.2878,92.0482,92.2878,65245.0
2024-11-12 14:05:00,92.45,92.48,92.37,92.43,52359.0,92.2978,92.3277,92.2179,92.2778,52359.0
2024-11-12 14:10:00,92.43,92.49,92.32,92.48,31230.0,92.2778,92.3377,92.168,92.3277,31230.0
2024-11-12 14:15:00,92.49,92.64,92.42,92.59,71315.0,92.3377,92.4875,92.2678,92.4375,71315.0
2024-11-12 14:20:00,92.55,92.62,92.5,92.62,37077.0,92.3976,92.4675,92.3477,92.4675,37077.0
2024-11-12 14:25:00,92.63,92.63,92.29,92.3,62150.0,92.4775,92.4775,92.138,92.148,62150.0
2024-11-12 14:30:00,92.31,92.46,92.3,92.44,28792.0,92.158,92.3078,92.148,92.2878,28792.0
2024-11-12 14:35:00,92.45,92.57,92.36,92.39,75698.0,92.2978,92.4176,92.2079,92.2379,75698.0
2024-11-12 14:40:00,92.4,92.54,92.35,92.43,29035.0,92.2479,92.3876,92.1979,92.2778,29035.0
2024-11-12 14:45:00,92.42,92.57,92.4,92.54,22839.0,92.2678,92.4176,92.2479,92.3876,22839.0
2024-11-12 14:50:00,92.54,92.59,92.48,92.49,21455.0,92.3876,92.4375,92.3277,92.3377,21455.0
2024-11-12 14:55:00,92.48,92.54,92.4,92.5,40698.0,92.3277,92.3876,92.2479,92.3477,40698.0
2024-11-12 15:00:00,92.49,92.52,92.43,92.48,118392.0,92.3377,92.3677,92.2778,92.3277,118392.0
2024-11-12 15:05:00,92.5,92.5,92.19,92.23,48785.0,92.3477,92.3477,92.0382,92.0781,48785.0
2024-11-12 15:10:00,92.23,92.3,92.18,92.2,34472.0,92.0781,92.148,92.0282,92.0482,34472.0
2024-11-12 15:15:00,92.22,92.47,92.19,92.45,48247.0,92.0682,92.3177,92.0382,92.2978,48247.0
2024-11-12 15:20:00,92.47,92.54,92.46,92.5,48560.0,92.3177,92.3876,92.3078,92.3477,48560.0
2024-11-12 15:25:00,92.51,92.51,92.38,92.47,42409.0,92.3577,92.3577,92.2279,92.3177,42409.0
2024-11-12 15:30:00,92.47,92.51,92.44,92.5,82196.0,92.3177,92.3577,92.2878,92.3477,82196.0
2024-11-12 15:35:00,92.51,92.64,92.45,92.46,88977.0,92.3577,92.4875,92.2978,92.3078,88977.0
2024-11-12 15:40:00,92.45,92.61,92.41,92.5,51506.0,92.2978,92.4575,92.2578,92.3477,51506.0
2024-11-12 15:45:00,92.51,92.53,92.35,92.46,61829.0,92.3577,92.3776,92.1979,92.3078,61829.0
2024-11-12 15:50:00,92.47,92.56,92.32,92.52,177939.0,92.3177,92.4076,92.168,92.3677,177939.0
2024-11-12 15:55:00,92.5,92.81,92.47,92.79,477531.0,92.3477,92.6572,92.3177,92.6372,477531.0
2024-11-13 09:30:00,91.45,92.36,91.45,92.23,245008.0,91.2994,92.2079,91.2994,92.0781,245008.0
2024-11-13 09:35:00,92.29,92.85,92.22,92.39,111989.0,92.138,92.6971,92.0682,92.2379,111989.0
2024-11-13 09:40:00,92.36,92.77,92.2,92.77,62661.0,92.2079,92.6173,92.0482,92.6173,62661.0
2024-11-13 09:45:00,92.8,92.81,92.42,92.47,61280.0,92.6472,92.6572,92.2678,92.3177,61280.0
2024-11-13 09:50:00,92.46,92.65,92.19,92.42,74356.0,92.3078,92.4974,92.0382,92.2678,74356.0
2024-11-13 09:55:00,92.42,92.55,92.28,92.32,41306.0,92.2678,92.3976,92.1281,92.168,41306.0
2024-11-13 10:00:00,92.32,92.41,91.86,91.87,45319.0,92.168,92.2578,91.7088,91.7187,45319.0
2024-11-13 10:05:00,91.87,91.93,91.25,91.31,82025.0,91.7187,91.7786,91.0998,91.1597,82025.0
2024-11-13 10:10:00,91.3,91.56,91.26,91.4,143963.0,91.1497,91.4092,91.1097,91.2495,143963.0
2024-11-13 10:15:00,91.4,91.68,91.37,91.57,87931.0,91.2495,91.529,91.2196,91.4192,87931.0
2024-11-13 10:20:00,91.56,91.62,91.34,91.54,55155.0,91.4092,91.4691,91.1896,91.3893,55155.0
2024-11-13 10:25:00,91.52,91.53,91.18,91.28,27616.0,91.3693,91.3793,91.0299,91.1297,27616.0
2024-11-13 10:30:00,91.3,91.58,91.3,91.45,47677.0,91.1497,91.4292,91.1497,91.2994,47677.0
2024-11-13 10:35:00,91.47,91.55,91.33,91.38,47675.0,91.3194,91.3993,91.1796,91.2295,47675.0
2024-11-13 10:40:00,91.35,91.37,90.97,91.35,66965.0,91.1996,91.2196,90.8202,91.1996,66965.0
2024-11-13 10:45:00,91.35,91.41,91.12,91.4,62960.0,91.1996,91.2595,90.97,91.2495,62960.0
2024-11-13 10:50:00,91.39,91.5,91.24,91.28,35364.0,91.2395,91.3493,91.0898,91.1297,35364.0
2024-11-13 10:55:00,91.29,91.4,91.2,91.23,47925.0,91.1397,91.2495,91.0498,91.0798,47925.0
2024-11-13 11:00:00,91.23,91.28,91.08,91.14,55710.0,91.0798,91.1297,90.93,90.9899,55710.0
2024-11-13 11:05:00,91.14,91.16,90.96,91.09,304681.0,90.9899,91.0099,90.8102,90.94,304681.0
2024-11-13 11:10:00,91.08,91.11,90.62,90.71,75553.0,90.93,90.96,90.4708,90.5606,75553.0
2024-11-13 11:15:00,90.71,90.81,90.5,90.73,81689.0,90.5606,90.6605,90.351,90.5806,81689.0
2024-11-13 11:20:00,90.74,90.81,90.58,90.63,44603.0,90.5906,90.6605,90.4309,90.4808,44603.0
2024-11-13 11:25:00,90.64,90.94,90.64,90.88,62807.0,90.4908,90.7903,90.4908,90.7304,62807.0
2024-11-13 11:30:00,90.88,90.99,90.86,90.95,48152.0,90.7304,90.8402,90.7104,90.8002,48152.0
2024-11-13 11:35:00,90.95,90.95,90.69,90.71,35448.0,90.8002,90.8002,90.5407,90.5606,35448.0
2024-11-13 11:40:00,90.73,90.73,90.24,90.31,67945.0,90.5806,90.5806,90.0914,90.1613,67945.0
2024-11-13 11:45:00,90.31,90.73,90.29,90.68,93758.0,90.1613,90.5806,90.1413,90.5307,93758.0
2024-11-13 11:50:00,90.66,90.75,90.59,90.74,45601.0,90.5107,90.6006,90.4408,90.5906,45601.0
2024-11-13 11:55:00,90.73,90.75,90.53,90.57,56777.0,90.5806,90.6006,90.3809,90.4209,56777.0
2024-11-13 12:00:00,90.56,90.56,90.2,90.21,52985.0,90.4109,90.4109,90.0515,90.0615,52985.0
2024-11-13 12:05:00,90.22,90.29,90.09,90.09,102150.0,90.0715,90.1413,89.9417,89.9417,102150.0
2024-11-13 12:10:00,90.08,90.12,89.84,89.94,116351.0,89.9317,89.9716,89.6921,89.7919,116351.0
2024-11-13 12:15:00,89.92,90.18,89.92,90.04,66597.0,89.7719,90.0315,89.7719,89.8917,66597.0
2024-11-13 12:20:00,90.04,90.19,90.03,90.17,59939.0,89.8917,90.0415,89.8818,90.0215,59939.0
2024-11-13 12:25:00,90.18,90.33,90.03,90.04,69197.0,90.0315,90.1813,89.8818,89.8917,69197.0
2024-11-13 12:30:00,90.03,90.09,89.9,89.99,57354.0,89.8818,89.9417,89.752,89.8418,57354.0
2024-11-13 12:35:00,89.98,90.09,89.93,89.95,28886.0,89.8318,89.9417,89.7819,89.8019,28886.0
2024-11-13 12:40:00,89.96,90.02,89.75,89.85,86248.0,89.8119,89.8718,89.6022,89.7021,86248.0
2024-11-13 12:45:00,89.86,89.98,89.77,89.9,56068.0,89.712,89.8318,89.6222,89.752,56068.0
2024-11-13 12:50:00,89.9,90.4,89.9,90.39,61411.0,89.752,90.2512,89.752,90.2412,61411.0
2024-11-13 12:55:00,90.38,90.61,90.37,90.58,31155.0,90.2312,90.4608,90.2212,90.4309,31155.0
2024-11-13 13:00:00,90.57,90.78,90.49,90.77,61059.0,90.4209,90.6305,90.341,90.6205,61059.0
2024-11-13 13:05:00,90.76,90.79,90.63,90.69,81971.0,90.6106,90.6405,90.4808,90.5407,81971.0
2024-11-13 13:10:00,90.71,90.86,90.66,90.75,45846.0,90.5606,90.7104,90.5107,90.6006,45846.0
2024-11-13 13:15:00,90.74,90.75,90.5,90.58,45278.0,90.5906,90.6006,90.351,90.4309,45278.0
2024-11-13 13:20:00,90.6,90.61,90.51,90.57,32885.0,90.4508,90.4608,90.361,90.4209,32885.0
2024-11-13 13:25:00,90.58,90.6,90.45,90.52,31974.0,90.4309,90.4508,90.3011,90.371,31974.0
2024-11-13 13:30:00,90.53,90.62,90.51,90.6,24985.0,90.3809,90.4708,90.361,90.4508,24985.0
2024-11-13 13:35:00,90.61,90.7,90.56,90.59,56924.0,90.4608,90.5507,90.4109,90.4408,56924.0
2024-11-13 13:40:00,90.58,90.66,90.5,90.61,30289.0,90.4309,90.5107,90.351,90.4608,30289.0
2024-11-13 13:45:00,90.59,90.91,90.59,90.91,45995.0,90.4408,90.7603,90.4408,90.7603,45995.0
2024-11-13 13:50:00,90.92,90.99,90.84,90.88,40666.0,90.7703,90.8402,90.6904,90.7304,40666.0
2024-11-13 13:55:00,90.87,91.07,90.84,90.98,39344.0,90.7204,90.9201,90.6904,90.8302,39344.0
2024-11-13 14:00:00,90.99,91.05,90.88,90.94,23547.0,90.8402,90.9001,90.7304,90.7903,23547.0
2024-11-13 14:05:00,90.94,90.97,90.72,90.75,17764.0,90.7903,90.8202,90.5706,90.6006,17764.0
2024-11-13 14:10:00,90.74,90.75,90.58,90.7,24764.0,90.5906,90.6006,90.4309,90.5507,24764.0
2024-11-13 14:15:00,90.68,90.71,90.53,90.57,23803.0,90.5307,90.5606,90.3809,90.4209,23803.0
2024-11-13 14:20:00,90.56,90.71,90.49,90.63,23050.0,90.4109,90.5606,90.341,90.4808,23050.0
2024-11-13 14:25:00,90.63,90.63,90.38,90.4,42911.0,90.4808,90.4808,90.2312,90.2512,42911.0
2024-11-13 14:30:00,90.38,90.38,90.17,90.24,44853.0,90.2312,90.2312,90.0215,90.0914,44853.0
2024-11-13 14:35:00,90.24,90.25,90.07,90.08,36425.0,90.0914,90.1014,89.9217,89.9317,36425.0
2024-11-13 14:40:00,90.06,90.19,90.0,90.02,24742.0,89.9117,90.0415,89.8518,89.8718,24742.0
2024-11-13 14:45:00,90.03,90.35,90.02,90.33,65705.0,89.8818,90.2012,89.8718,90.1813,65705.0
2024-11-13 14:50:00,90.32,90.6,90.22,90.59,43535.0,90.1713,90.4508,90.0715,90.4408,43535.0
2024-11-13 14:55:00,90.58,90.59,90.4,90.42,63816.0,90.4309,90.4408,90.2512,90.2711,63816.0
2024-11-13 15:00:00,90.41,90.44,90.18,90.27,26437.0,90.2611,90.2911,90.0315,90.1214,26437.0
2024-11-13 15:05:00,90.26,90.35,90.07,90.35,48618.0,90.1114,90.2012,89.9217,90.2012,48618.0
2024-11-13 15:10:00,90.35,90.66,90.35,90.62,43701.0,90.2012,90.5107,90.2012,90.4708,43701.0
2024-11-13 15:15:00,90.62,90.87,90.61,90.8,50651.0,90.4708,90.7204,90.4608,90.6505,50651.0
2024-11-13 15:20:00,90.8,90.88,90.57,90.63,63676.0,90.6505,90.7304,90.4209,90.4808,63676.0
2024-11-13 15:25:00,90.63,90.76,90.61,90.65,90629.0,90.4808,90.6106,90.4608,90.5007,90629.0
2024-11-13 15:30:00,90.66,90.73,90.46,90.67,77346.0,90.5107,90.5806,90.3111,90.5207,77346.0
2024-11-13 15:35:00,90.67,90.83,90.66,90.78,41132.0,90.5207,90.6804,90.5107,90.6305,41132.0
2024-11-13 15:40:00,90.77,90.8,90.69,90.75,37671.0,90.6205,90.6505,90.5407,90.6006,37671.0
2024-11-13 15:45:00,90.76,90.77,90.53,90.57,58047.0,90.6106,90.6205,90.3809,90.4209,58047.0
2024-11-13 15:50:00,90.56,90.56,90.2,90.23,145996.0,90.4109,90.4109,90.0515,90.0814,145996.0
2024-11-13 15:55:00,90.27,90.27,89.92,90.06,586946.0,90.1214,90.1214,89.7719,89.9117,586946.0
2024-11-14 09:30:00,91.85,92.44,91.54,91.75,298647.0,91.6988,92.2878,91.3893,91.5989,298647.0
2024-11-14 09:35:00,91.77,91.81,91.04,91.13,48783.0,91.6189,91.6588,90.8901,90.98,48783.0
2024-11-14 09:40:00,91.08,91.28,90.53,90.56,55100.0,90.93,91.1297,90.3809,90.4109,55100.0
2024-11-14 09:45:00,90.53,90.67,90.27,90.38,86148.0,90.3809,90.5207,90.1214,90.2312,86148.0
2024-11-14 09:50:00,90.41,90.81,90.17,90.48,78758.0,90.2611,90.6605,90.0215,90.331,78758.0
2024-11-14 09:55:00,90.49,91.04,90.49,91.0,112679.0,90.341,90.8901,90.341,90.8502,112679.0
2024-11-14 10:00:00,91.0,91.4,90.92,91.4,76523.0,90.8502,91.2495,90.7703,91.2495,76523.0
2024-11-14 10:05:00,91.43,91.45,91.03,91.08,35440.0,91.2795,91.2994,90.8801,90.93,35440.0
2024-11-14 10:10:00,91.07,91.21,90.94,91.07,54492.0,90.9201,91.0598,90.7903,90.9201,54492.0
2024-11-14 10:15:00,91.08,91.36,91.02,91.02,64587.0,90.93,91.2096,90.8701,90.8701,64587.0
2024-11-14 10:20:00,91.06,91.36,90.99,90.99,29217.0,90.9101,91.2096,90.8402,90.8402,29217.0
2024-11-14 10:25:00,90.98,91.02,90.8,90.87,58006.0,90.8302,90.8701,90.6505,90.7204,58006.0
2024-11-14 10:30:00,90.84,91.42,90.77,91.37,68086.0,90.6904,91.2695,90.6205,91.2196,68086.0
2024-11-14 10:35:00,91.36,91.4,91.12,91.16,53042.0,91.2096,91.2495,90.97,91.0099,53042.0
2024-11-14 10:40:00,91.16,91.27,91.04,91.22,35064.0,91.0099,91.1197,90.8901,91.0698,35064.0
2024-11-14 10:45:00,91.21,91.32,91.13,91.25,52741.0,91.0598,91.1696,90.98,91.0998,52741.0
2024-11-14 10:50:00,91.28,91.34,91.16,91.25,35285.0,91.1297,91.1896,91.0099,91.0998,35285.0
2024-11-14 10:55:00,91.26,91.32,91.08,91.18,51539.0,91.1097,91.1696,90.93,91.0299,51539.0
2024-11-14 11:00:00,91.21,91.47,91.2,91.3,44285.0,91.0598,91.3194,91.0498,91.1497,44285.0
2024-11-14 11:05:00,91.28,91.32,91.16,91.3,32013.0,91.1297,91.1696,91.0099,91.1497,32013.0
2024-11-14 11:10:00,91.31,91.39,91.1,91.3,69372.0,91.1597,91.2395,90.95,91.1497,69372.0
2024-11-14 11:15:00,91.29,91.3,91.17,91.18,31583.0,91.1397,91.1497,91.0199,91.0299,31583.0
2024-11-14 11:20:00,91.2,91.2,90.98,91.0,28786.0,91.0498,91.0498,90.8302,90.8502,28786.0
2024-11-14 11:25:00,90.96,91.01,90.8,90.88,37603.0,90.8102,90.8601,90.6505,90.7304,37603.0
2024-11-14 11:30:00,90.89,90.93,90.82,90.87,20692.0,90.7403,90.7803,90.6705,90.7204,20692.0
2024-11-14 11:35:00,90.9,91.04,90.88,91.04,18963.0,90.7503,90.8901,90.7304,90.8901,18963.0
2024-11-14 11:40:00,91.03,91.1,90.95,90.97,22391.0,90.8801,90.95,90.8002,90.8202,22391.0
2024-11-14 11:45:00,90.96,91.04,90.85,90.97,35851.0,90.8102,90.8901,90.7004,90.8202,35851.0
2024-11-14 11:50:00,90.97,91.09,90.84,90.84,22014.0,90.8202,90.94,90.6904,90.6904,22014.0
2024-11-14 11:55:00,90.82,90.85,90.7,90.83,24159.0,90.6705,90.7004,90.5507,90.6804,24159.0
2024-11-14 12:00:00,90.81,90.87,90.65,90.81,16028.0,90.6605,90.7204,90.5007,90.6605,16028.0
2024-11-14 12:05:00,90.8,90.98,90.79,90.94,20306.0,90.6505,90.8302,90.6405,90.7903,20306.0
2024-11-14 12:10:00,90.96,91.02,90.74,90.74,26454.0,90.8102,90.8701,90.5906,90.5906,26454.0
2024-11-14 12:15:00,90.74,90.74,90.57,90.58,23257.0,90.5906,90.5906,90.4209,90.4309,23257.0
2024-11-14 12:20:00,90.57,90.62,90.49,90.57,26928.0,90.4209,90.4708,90.341,90.4209,26928.0
2024-11-14 12:25:00,90.55,90.61,90.47,90.61,16913.0,90.4009,90.4608,90.321,90.4608,16913.0
2024-11-14 12:30:00,90.6,90.6,90.39,90.47,32093.0,90.4508,90.4508,90.2412,90.321,32093.0
2024-11-14 12:35:00,90.53,90.76,90.51,90.72,36631.0,90.3809,90.6106,90.361,90.5706,36631.0
2024-11-14 12:40:00,90.73,90.73,90.53,90.63,25519.0,90.5806,90.5806,90.3809,90.4808,25519.0
2024-11-14 12:45:00,90.64,90.69,90.46,90.48,23115.0,90.4908,90.5407,90.3111,90.331,23115.0
2024-11-14 12:50:00,90.48,91.03,90.48,91.01,23483.0,90.331,90.8801,90.331,90.8601,23483.0
2024-11-14 12:55:00,90.99,91.12,90.96,91.07,27945.0,90.8402,90.97,90.8102,90.9201,27945.0
2024-11-14 13:00:00,91.04,91.19,90.94,91.15,15591.0,90.8901,91.0399,90.7903,90.9999,15591.0
2024-11-14 13:05:00,91.18,91.32,91.17,91.25,32511.0,91.0299,91.1696,91.0199,91.0998,32511.0
2024-11-14 13:10:00,91.29,91.35,91.21,91.25,23950.0,91.1397,91.1996,91.0598,91.0998,23950.0
2024-11-14 13:15:00,91.26,91.31,91.18,91.29,20145.0,91.1097,91.1597,91.0299,91.1397,20145.0
2024-11-14 13:20:00,91.29,91.39,91.2,91.26,22233.0,91.1397,91.2395,91.0498,91.1097,22233.0
2024-11-14 13:25:00,91.27,91.36,91.24,91.27,20189.0,91.1197,91.2096,91.0898,91.1197,20189.0
2024-11-14 13:30:00,91.26,91.26,91.11,91.12,20368.0,91.1097,91.1097,90.96,90.97,20368.0
2024-11-14 13:35:00,91.11,91.22,91.1,91.19,23080.0,90.96,91.0698,90.95,91.0399,23080.0
2024-11-14 13:40:00,91.19,91.26,91.17,91.23,16283.0,91.0399,91.1097,91.0199,91.0798,16283.0
2024-11-14 13:45:00,91.22,91.22,91.05,91.08,17604.0,91.0698,91.0698,90.9001,90.93,17604.0
2024-11-14 13:50:00,91.09,91.13,90.97,90.97,22701.0,90.94,90.98,90.8202,90.8202,22701.0
2024-11-14 13:55:00,90.96,90.98,90.82,90.93,32588.0,90.8102,90.8302,90.6705,90.7803,32588.0
2024-11-14 14:00:00,90.94,91.4,90.93,91.31,59389.0,90.7903,91.2495,90.7803,91.1597,59389.0
2024-11-14 14:05:00,91.31,91.41,91.17,91.34,64596.0,91.1597,91.2595,91.0199,91.1896,64596.0
2024-11-14 14:10:00,91.34,91.51,91.3,91.36,118710.0,91.1896,91.3593,91.1497,91.2096,118710.0
2024-11-14 14:15:00,91.35,91.59,91.25,91.42,77841.0,91.1996,91.4392,91.0998,91.2695,77841.0
2024-11-14 14:20:00,91.42,91.53,91.31,91.47,62315.0,91.2695,91.3793,91.1597,91.3194,62315.0
2024-11-14 14:25:00,91.45,91.63,91.45,91.63,51789.0,91.2994,91.4791,91.2994,91.4791,51789.0
2024-11-14 14:30:00,91.63,91.73,91.57,91.61,82990.0,91.4791,91.579,91.4192,91.4592,82990.0
2024-11-14 14:35:00,91.6,91.75,91.55,91.7,48615.0,91.4492,91.5989,91.3993,91.549,48615.0
2024-11-14 14:40:00,91.7,91.79,91.59,91.7,45259.0,91.549,91.6389,91.4392,91.549,45259.0
2024-11-14 14:45:00,91.71,91.73,91.51,91.54,56852.0,91.559,91.579,91.3593,91.3893,56852.0
2024-11-14 14:50:00,91.55,91.79,91.54,91.72,43876.0,91.3993,91.6389,91.3893,91.569,43876.0
2024-11-14 14:55:00,91.71,91.71,91.51,91.61,37326.0,91.559,91.559,91.3593,91.4592,37326.0
2024-11-14 15:00:00,91.58,91.58,91.07,91.19,86057.0,91.4292,91.4292,90.9201,91.0399,86057.0
2024-11-14 15:05:00,91.2,91.27,90.92,91.05,60349.0,91.0498,91.1197,90.7703,90.9001,60349.0
2024-11-14 15:10:00,91.06,91.13,90.91,90.94,57716.0,90.9101,90.98,90.7603,90.7903,57716.0
2024-11-14 15:15:00,90.95,91.2,90.94,91.07,95575.0,90.8002,91.0498,90.7903,90.9201,95575.0
2024-11-14 15:20:00,91.07,91.1,90.92,91.02,56868.0,90.9201,90.95,90.7703,90.8701,56868.0
2024-11-14 15:25:00,91.01,91.03,90.85,91.02,84683.0,90.8601,90.8801,90.7004,90.8701,84683.0
2024-11-14 15:30:00,91.01,91.06,90.72,90.73,96371.0,90.8601,90.9101,90.5706,90.5806,96371.0
2024-11-14 15:35:00,90.76,90.96,90.65,90.93,88181.0,90.6106,90.8102,90.5007,90.7803,88181.0
2024-11-14 15:40:00,90.95,90.96,90.75,90.86,66041.0,90.8002,90.8102,90.6006,90.7104,66041.0
2024-11-14 15:45:00,90.88,90.96,90.73,90.9,108273.0,90.7304,90.8102,90.5806,90.7503,108273.0
2024-11-14 15:50:00,90.91,90.96,90.7,90.71,266288.0,90.7603,90.8102,90.5507,90.5606,266288.0
2024-11-14 15:55:00,90.71,90.8,90.46,90.67,500697.0,90.5606,90.6505,90.3111,90.5207,500697.0
2024-11-15 09:30:00,89.14,89.18,88.43,89.1,220285.0,88.9932,89.0332,88.2844,88.9533,220285.0
2024-11-15 09:35:00,89.11,89.11,88.5,88.89,84065.0,88.9633,88.9633,88.3543,88.7436,84065.0
2024-11-15 09:40:00,88.85,89.4,88.8,89.19,101015.0,88.7037,89.2528,88.6538,89.0431,101015.0
2024-11-15 09:45:00,89.19,89.51,88.9,89.48,103096.0,89.0431,89.3626,88.7536,89.3327,103096.0
2024-11-15 09:50:00,89.49,89.68,89.24,89.41,78046.0,89.3427,89.5323,89.0931,89.2628,78046.0
2024-11-15 09:55:00,89.41,89.48,89.02,89.06,73494.0,89.2628,89.3327,88.8734,88.9134,73494.0
2024-11-15 10:00:00,89.07,89.33,89.01,89.2,72626.0,88.9233,89.1829,88.8634,89.0531,72626.0
2024-11-15 10:05:00,89.2,89.52,89.08,89.08,41802.0,89.0531,89.3726,88.9333,88.9333,41802.0
2024-11-15 10:10:00,89.1,89.22,88.9,88.96,32582.0,88.9533,89.0731,88.7536,88.8135,32582.0
2024-11-15 10:15:00,88.94,89.22,88.83,88.9,60677.0,88.7936,89.0731,88.6837,88.7536,60677.0
2024-11-15 10:20:00,88.89,88.97,88.53,88.65,68117.0,88.7436,88.8235,88.3842,88.504,68117.0
2024-11-15 10:25:00,88.65,88.98,88.59,88.77,49480.0,88.504,88.8335,88.4441,88.6238,49480.0
2024-11-15 10:30:00,88.85,89.23,88.84,89.16,142420.0,88.7037,89.0831,88.6937,89.0132,142420.0
2024-11-15 10:35:00,89.16,89.24,88.97,89.15,110459.0,89.0132,89.0931,88.8235,89.0032,110459.0
2024-11-15 10:40:00,89.19,89.42,89.14,89.2,77753.0,89.0431,89.2728,88.9932,89.0531,77753.0
2024-11-15 10:45:00,89.2,89.45,88.96,89.11,118330.0,89.0531,89.3027,88.8135,88.9633,118330.0
2024-11-15 10:50:00,89.15,89.5,89.08,89.2,127165.0,89.0032,89.3526,88.9333,89.0531,127165.0
2024-11-15 10:55:00,89.2,89.61,89.19,89.54,118553.0,89.0531,89.4625,89.0431,89.3926,118553.0
2024-11-15 11:00:00,89.51,89.79,89.47,89.51,98728.0,89.3626,89.6422,89.3227,89.3626,98728.0
2024-11-15 11:05:00,89.48,89.65,89.27,89.27,81358.0,89.3327,89.5024,89.123,89.123,81358.0
2024-11-15 11:10:00,89.31,89.58,89.24,89.41,103437.0,89.1629,89.4325,89.0931,89.2628,103437.0
2024-11-15 11:15:00,89.41,89.45,88.74,88.75,70449.0,89.2628,89.3027,88.5939,88.6039,70449.0
2024-11-15 11:20:00,88.74,89.19,88.49,89.05,106712.0,88.5939,89.0431,88.3443,88.9034,106712.0
2024-11-15 11:25:00,89.08,89.09,88.75,88.8,25469.0,88.9333,88.9433,88.6039,88.6538,25469.0
2024-11-15 11:30:00,88.78,88.97,88.73,88.93,47422.0,88.6338,88.8235,88.5839,88.7836,47422.0
2024-11-15 11:35:00,88.93,88.98,88.72,88.72,41616.0,88.7836,88.8335,88.5739,88.5739,41616.0
2024-11-15 11:40:00,88.71,88.78,88.32,88.37,83404.0,88.5639,88.6338,88.1746,88.2245,83404.0
2024-11-15 11:45:00,88.37,88.56,88.3,88.45,59091.0,88.2245,88.4142,88.1546,88.3044,59091.0
2024-11-15 11:50:00,88.45,88.49,88.24,88.37,26620.0,88.3044,88.3443,88.0947,88.2245,26620.0
2024-11-15 11:55:00,88.34,88.34,87.94,88.03,54404.0,88.1945,88.1945,87.7952,87.8851,54404.0
2024-11-15 12:00:00,88.01,88.18,87.96,88.11,40240.0,87.8651,88.0348,87.8152,87.9649,40240.0
2024-11-15 12:05:00,88.13,88.13,87.87,88.04,36927.0,87.9849,87.9849,87.7253,87.895,36927.0
2024-11-15 12:10:00,88.07,88.15,87.91,88.07,44145.0,87.925,88.0049,87.7653,87.925,44145.0
2024-11-15 12:15:00,88.05,88.14,87.92,88.14,49374.0,87.905,87.9949,87.7752,87.9949,49374.0
2024-11-15 12:20:00,88.15,88.25,88.09,88.25,26559.0,88.0049,88.1047,87.945,88.1047,26559.0
2024-11-15 12:25:00,88.26,88.42,88.24,88.37,27511.0,88.1147,88.2744,88.0947,88.2245,27511.0
2024-11-15 12:30:00,88.39,88.6,88.38,88.58,24849.0,88.2445,88.4541,88.2345,88.4342,24849.0
2024-11-15 12:35:00,88.57,88.64,88.47,88.6,20299.0,88.4242,88.4941,88.3243,88.4541,20299.0
2024-11-15 12:40:00,88.57,88.78,88.52,88.77,22161.0,88.4242,88.6338,88.3742,88.6238,22161.0
2024-11-15 12:45:00,88.76,88.89,88.69,88.75,12180.0,88.6139,88.7436,88.544,88.6039,12180.0
2024-11-15 12:50:00,88.74,88.74,88.36,88.41,18747.0,88.5939,88.5939,88.2145,88.2644,18747.0
2024-11-15 12:55:00,88.41,88.43,88.28,88.3,29096.0,88.2644,88.2844,88.1346,88.1546,29096.0
2024-11-15 13:00:00,88.28,88.36,88.11,88.24,35435.0,88.1346,88.2145,87.9649,88.0947,35435.0
2024-11-15 13:05:00,88.21,88.27,88.13,88.27,29156.0,88.0648,88.1247,87.9849,88.1247,29156.0
2024-11-15 13:10:00,88.25,88.25,88.02,88.09,41117.0,88.1047,88.1047,87.8751,87.945,41117.0
2024-11-15 13:15:00,88.08,88.22,87.99,88.2,32809.0,87.935,88.0747,87.8451,88.0548,32809.0
2024-11-15 13:20:00,88.22,88.24,87.96,88.0,18582.0,88.0747,88.0947,87.8152,87.8551,18582.0
2024-11-15 13:25:00,87.99,88.14,87.99,88.11,29239.0,87.8451,87.9949,87.8451,87.9649,29239.0
2024-11-15 13:30:00,88.11,88.12,88.0,88.08,22245.0,87.9649,87.9749,87.8551,87.935,22245.0
2024-11-15 13:35:00,88.07,88.27,88.07,88.27,21727.0,87.925,88.1247,87.925,88.1247,21727.0
2024-11-15 13:40:00,88.27,88.29,87.92,87.95,40689.0,88.1247,88.1446,87.7752,87.8052,40689.0
2024-11-15 13:45:00,87.94,88.0,87.76,87.84,40119.0,87.7952,87.8551,87.6155,87.6954,40119.0
2024-11-15 13:50:00,87.87,87.89,87.8,87.87,22524.0,87.7253,87.7453,87.6554,87.7253,22524.0
2024-11-15 13:55:00,87.88,87.95,87.76,87.86,149172.0,87.7353,87.8052,87.6155,87.7153,149172.0
2024-11-15 14:00:00,87.86,88.02,87.83,88.02,35255.0,87.7153,87.8751,87.6854,87.8751,35255.0
2024-11-15 14:05:00,88.02,88.05,87.84,87.87,47344.0,87.8751,87.905,87.6954,87.7253,47344.0
2024-11-15 14:10:00,87.88,87.88,87.67,87.75,25232.0,87.7353,87.7353,87.5256,87.6055,25232.0
2024-11-15 14:15:00,87.75,87.83,87.7,87.73,21216.0,87.6055,87.6854,87.5556,87.5856,21216.0
2024-11-15 14:20:00,87.73,87.74,87.54,87.54,28250.0,87.5856,87.5955,87.3959,87.3959,28250.0
2024-11-15 14:25:00,87.55,87.66,87.52,87.54,28938.0,87.4058,87.5157,87.3759,87.3959,28938.0
2024-11-15 14:30:00,87.57,87.67,87.48,87.6,63864.0,87.4258,87.5256,87.336,87.4558,63864.0
2024-11-15 14:35:00,87.6,87.74,87.57,87.73,32489.0,87.4558,87.5955,87.4258,87.5856,32489.0
2024-11-15 14:40:00,87.74,88.04,87.73,88.01,48371.0,87.5955,87.895,87.5856,87.8651,48371.0
2024-11-15 14:45:00,88.01,88.02,87.85,87.92,35086.0,87.8651,87.8751,87.7054,87.7752,35086.0
2024-11-15 14:50:00,87.94,88.02,87.83,87.84,30775.0,87.7952,87.8751,87.6854,87.6954,30775.0
2024-11-15 14:55:00,87.84,87.93,87.78,87.86,41221.0,87.6954,87.7852,87.6355,87.7153,41221.0
2024-11-15 15:00:00,87.87,88.02,87.8,88.02,21799.0,87.7253,87.8751,87.6554,87.8751,21799.0
2024-11-15 15:05:00,88.01,88.02,87.58,87.6,152394.0,87.8651,87.8751,87.4358,87.4558,152394.0
2024-11-15 15:10:00,87.6,87.72,87.58,87.67,37572.0,87.4558,87.5756,87.4358,87.5256,37572.0
2024-11-15 15:15:00,87.67,87.8,87.63,87.73,56186.0,87.5256,87.6554,87.4857,87.5856,56186.0
2024-11-15 15:20:00,87.73,87.77,87.58,87.62,52944.0,87.5856,87.6255,87.4358,87.4757,52944.0
2024-11-15 15:25:00,87.62,87.82,87.61,87.7,76927.0,87.4757,87.6754,87.4657,87.5556,76927.0
2024-11-15 15:30:00,87.7,87.79,87.54,87.59,146438.0,87.5556,87.6455,87.3959,87.4458,146438.0
2024-11-15 15:35:00,87.59,87.86,87.57,87.7,69540.0,87.4458,87.7153,87.4258,87.5556,69540.0
2024-11-15 15:40:00,87.7,87.79,87.64,87.66,89696.0,87.5556,87.6455,87.4957,87.5157,89696.0
2024-11-15 15:45:00,87.67,87.79,87.62,87.68,131245.0,87.5256,87.6455,87.4757,87.5356,131245.0
2024-11-15 15:50:00,87.68,87.86,87.61,87.83,236734.0,87.5356,87.7153,87.4657,87.6854,236734.0
2024-11-15 15:55:00,87.85,87.94,87.67,87.89,623034.0,87.7054,87.7952,87.5256,87.7453,623034.0
2024-11-18 09:30:00,88.11,88.79,87.65,88.38,198142.0,87.9649,88.6438,87.5057,88.2345,198142.0
2024-11-18 09:35:00,88.45,88.66,88.07,88.44,75026.0,88.3044,88.514,87.925,88.2944,75026.0
2024-11-18 09:40:00,88.44,88.61,87.93,87.93,42637.0,88.2944,88.4641,87.7852,87.7852,42637.0
2024-11-18 09:45:00,87.98,88.12,87.69,87.75,71070.0,87.8351,87.9749,87.5456,87.6055,71070.0
2024-11-18 09:50:00,87.76,87.76,87.39,87.6,69155.0,87.6155,87.6155,87.2461,87.4558,69155.0
2024-11-18 09:55:00,87.64,87.67,87.36,87.42,53493.0,87.4957,87.5256,87.2162,87.2761,53493.0
2024-11-18 10:00:00,87.45,87.82,87.39,87.82,83986.0,87.306,87.6754,87.2461,87.6754,83986.0
2024-11-18 10:05:00,87.82,87.96,87.75,87.89,129600.0,87.6754,87.8152,87.6055,87.7453,129600.0
2024-11-18 10:10:00,87.87,88.06,87.68,88.06,74566.0,87.7253,87.915,87.5356,87.915,74566.0
2024-11-18 10:15:00,88.03,88.46,88.03,88.29,79678.0,87.8851,88.3143,87.8851,88.1446,79678.0
2024-11-18 10:20:00,88.28,88.82,88.25,88.76,40704.0,88.1346,88.6738,88.1047,88.6139,40704.0
2024-11-18 10:25:00,88.76,89.0,88.72,88.78,53059.0,88.6139,88.8535,88.5739,88.6338,53059.0
2024-11-18 10:30:00,88.76,89.18,88.76,89.13,59454.0,88.6139,89.0332,88.6139,88.9832,59454.0
2024-11-18 10:35:00,89.11,89.12,88.81,88.81,43315.0,88.9633,88.9733,88.6638,88.6638,43315.0
2024-11-18 10:40:00,88.79,89.1,88.77,88.95,29174.0,88.6438,88.9533,88.6238,88.8035,29174.0
2024-11-18 10:45:00,88.96,88.99,88.8,88.82,16091.0,88.8135,88.8435,88.6538,88.6738,16091.0
2024-11-18 10:50:00,88.82,88.86,88.7,88.7,45635.0,88.6738,88.7137,88.554,88.554,45635.0
2024-11-18 10:55:00,88.72,88.87,88.67,88.73,29163.0,88.5739,88.7237,88.524,88.5839,29163.0
2024-11-18 11:00:00,88.71,88.9,88.62,88.81,35113.0,88.5639,88.7536,88.4741,88.6638,35113.0
2024-11-18 11:05:00,88.84,88.94,88.7,88.78,23986.0,88.6937,88.7936,88.554,88.6338,23986.0
2024-11-18 11:10:00,88.8,88.98,88.76,88.82,28357.0,88.6538,88.8335,88.6139,88.6738,28357.0
2024-11-18 11:15:00,88.8,89.05,88.77,89.01,46625.0,88.6538,88.9034,88.6238,88.8634,46625.0
2024-11-18 11:20:00,88.98,89.24,88.97,89.24,52076.0,88.8335,89.0931,88.8235,89.0931,52076.0
2024-11-18 11:25:00,89.23,89.57,89.17,89.3,70760.0,89.0831,89.4225,89.0232,89.153,70760.0
2024-11-18 11:30:00,89.32,89.48,89.24,89.46,35395.0,89.1729,89.3327,89.0931,89.3127,35395.0
2024-11-18 11:35:00,89.48,89.78,89.44,89.75,27042.0,89.3327,89.6322,89.2927,89.6022,27042.0
2024-11-18 11:40:00,89.75,89.77,89.42,89.46,36561.0,89.6022,89.6222,89.2728,89.3127,36561.0
2024-11-18 11:45:00,89.44,89.49,89.0,89.02,21493.0,89.2927,89.3427,88.8535,88.8734,21493.0
2024-11-18 11:50:00,89.05,89.09,88.86,89.03,16016.0,88.9034,88.9433,88.7137,88.8834,16016.0
2024-11-18 11:55:00,89.03,89.04,88.86,88.92,16679.0,88.8834,88.8934,88.7137,88.7736,16679.0
2024-11-18 12:00:00,88.89,88.96,88.79,88.93,49092.0,88.7436,88.8135,88.6438,88.7836,49092.0
2024-11-18 12:05:00,88.93,88.95,88.71,88.71,29582.0,88.7836,88.8035,88.5639,88.5639,29582.0
2024-11-18 12:10:00,88.68,88.71,88.57,88.65,29787.0,88.534,88.5639,88.4242,88.504,29787.0
2024-11-18 12:15:00,88.65,88.69,88.52,88.64,44181.0,88.504,88.544,88.3742,88.4941,44181.0
2024-11-18 12:20:00,88.64,88.85,88.6,88.77,16712.0,88.4941,88.7037,88.4541,88.6238,16712.0
2024-11-18 12:25:00,88.78,88.86,88.72,88.73,21006.0,88.6338,88.7137,88.5739,88.5839,21006.0
2024-11-18 12:30:00,88.77,88.81,88.7,88.78,21545.0,88.6238,88.6638,88.554,88.6338,21545.0
2024-11-18 12:35:00,88.77,88.96,88.73,88.95,38334.0,88.6238,88.8135,88.5839,88.8035,38334.0
2024-11-18 12:40:00,88.93,88.97,88.81,88.81,37218.0,88.7836,88.8235,88.6638,88.6638,37218.0
2024-11-18 12:45:00,88.74,88.83,88.68,88.71,20085.0,88.5939,88.6837,88.534,88.5639,20085.0
2024-11-18 12:50:00,88.73,88.79,88.62,88.67,23726.0,88.5839,88.6438,88.4741,88.524,23726.0
2024-11-18 12:55:00,88.67,88.92,88.65,88.9,43127.0,88.524,88.7736,88.504,88.7536,43127.0
2024-11-18 13:00:00,88.9,88.95,88.75,88.77,41796.0,88.7536,88.8035,88.6039,88.6238,41796.0
2024-11-18 13:05:00,88.77,88.83,88.63,88.73,62558.0,88.6238,88.6837,88.4841,88.5839,62558.0
2024-11-18 13:10:00,88.73,88.79,88.65,88.67,21705.0,88.5839,88.6438,88.504,88.524,21705.0
2024-11-18 13:15:00,88.68,88.7,88.56,88.65,19562.0,88.534,88.554,88.4142,88.504,19562.0
2024-11-18 13:20:00,88.65,88.75,88.55,88.7,10882.0,88.504,88.6039,88.4042,88.554,10882.0
2024-11-18 13:25:00,88.71,88.72,88.52,88.54,14645.0,88.5639,88.5739,88.3742,88.3942,14645.0
2024-11-18 13:30:00,88.56,88.64,88.34,88.34,25934.0,88.4142,88.4941,88.1945,88.1945,25934.0
2024-11-18 13:35:00,88.33,88.45,88.33,88.4,44792.0,88.1846,88.3044,88.1846,88.2544,44792.0
2024-11-18 13:40:00,88.38,88.4,88.11,88.14,36162.0,88.2345,88.2544,87.9649,87.9949,36162.0
2024-11-18 13:45:00,88.13,88.25,88.13,88.22,35741.0,87.9849,88.1047,87.9849,88.0747,35741.0
2024-11-18 13:50:00,88.24,88.32,88.22,88.31,28516.0,88.0947,88.1746,88.0747,88.1646,28516.0
2024-11-18 13:55:00,88.32,88.59,88.32,88.55,21146.0,88.1746,88.4441,88.1746,88.4042,21146.0
2024-11-18 14:00:00,88.6,88.65,88.51,88.59,49040.0,88.4541,88.504,88.3643,88.4441,49040.0
2024-11-18 14:05:00,88.56,88.57,88.36,88.39,18227.0,88.4142,88.4242,88.2145,88.2445,18227.0
2024-11-18 14:10:00,88.35,88.44,88.26,88.29,27117.0,88.2045,88.2944,88.1147,88.1446,27117.0
2024-11-18 14:15:00,88.3,88.32,88.12,88.17,49982.0,88.1546,88.1746,87.9749,88.0248,49982.0
2024-11-18 14:20:00,88.16,88.16,87.96,87.99,33130.0,88.0148,88.0148,87.8152,87.8451,33130.0
2024-11-18 14:25:00,88.01,88.19,87.98,88.09,21295.0,87.8651,88.0448,87.8351,87.945,21295.0
2024-11-18 14:30:00,88.13,88.15,88.01,88.06,28750.0,87.9849,88.0049,87.8651,87.915,28750.0
2024-11-18 14:35:00,88.08,88.15,88.05,88.11,19561.0,87.935,88.0049,87.905,87.9649,19561.0
2024-11-18 14:40:00,88.1,88.12,88.04,88.12,13606.0,87.9549,87.9749,87.895,87.9749,13606.0
2024-11-18 14:45:00,88.12,88.19,88.08,88.18,15663.0,87.9749,88.0448,87.935,88.0348,15663.0
2024-11-18 14:50:00,88.16,88.25,88.13,88.22,30611.0,88.0148,88.1047,87.9849,88.0747,30611.0
2024-11-18 14:55:00,88.19,88.19,88.11,88.11,9933.0,88.0448,88.0448,87.9649,87.9649,9933.0
2024-11-18 15:00:00,88.13,88.23,88.08,88.21,27964.0,87.9849,88.0847,87.935,88.0648,27964.0
2024-11-18 15:05:00,88.2,88.25,88.16,88.23,23324.0,88.0548,88.1047,88.0148,88.0847,23324.0
2024-11-18 15:10:00,88.22,88.3,88.21,88.23,33196.0,88.0747,88.1546,88.0648,88.0847,33196.0
2024-11-18 15:15:00,88.23,88.33,88.22,88.31,63217.0,88.0847,88.1846,88.0747,88.1646,63217.0
2024-11-18 15:20:00,88.31,88.35,88.21,88.3,94136.0,88.1646,88.2045,88.0648,88.1546,94136.0
2024-11-18 15:25:00,88.31,88.48,88.25,88.38,98004.0,88.1646,88.3343,88.1047,88.2345,98004.0
2024-11-18 15:30:00,88.38,88.4,88.21,88.32,62865.0,88.2345,88.2544,88.0648,88.1746,62865.0
2024-11-18 15:35:00,88.34,88.53,88.32,88.34,45531.0,88.1945,88.3842,88.1746,88.1945,45531.0
2024-11-18 15:40:00,88.33,88.33,88.13,88.31,67643.0,88.1846,88.1846,87.9849,88.1646,67643.0
2024-11-18 15:45:00,88.3,88.46,88.2,88.45,57372.0,88.1546,88.3143,88.0548,88.3044,57372.0
2024-11-18 15:50:00,88.44,88.46,88.11,88.21,133518.0,88.2944,88.3143,87.9649,88.0648,133518.0
2024-11-18 15:55:00,88.21,88.82,88.21,88.7,444036.0,88.0648,88.6738,88.0648,88.554,444036.0
2024-11-19 09:30:00,87.71,88.58,87.58,88.19,118748.0,87.5656,88.4342,87.4358,88.0448,118748.0
2024-11-19 09:35:00,88.19,88.4,87.93,88.37,121162.0,88.0448,88.2544,87.7852,88.2245,121162.0
2024-11-19 09:40:00,88.37,89.18,88.36,89.04,74318.0,88.2245,89.0332,88.2145,88.8934,74318.0
2024-11-19 09:45:00,89.01,89.02,88.7,88.89,69644.0,88.8634,88.8734,88.554,88.7436,69644.0
2024-11-19 09:50:00,88.89,88.9,88.41,88.52,76367.0,88.7436,88.7536,88.2644,88.3742,76367.0
2024-11-19 09:55:00,88.59,88.77,88.34,88.7,49070.0,88.4441,88.6238,88.1945,88.554,49070.0
2024-11-19 10:00:00,88.7,88.73,88.32,88.36,35217.0,88.554,88.5839,88.1746,88.2145,35217.0
2024-11-19 10:05:00,88.37,88.66,88.28,88.56,135960.0,88.2245,88.514,88.1346,88.4142,135960.0
2024-11-19 10:10:00,88.63,88.74,88.5,88.66,21660.0,88.4841,88.5939,88.3543,88.514,21660.0
2024-11-19 10:15:00,88.59,88.85,88.5,88.82,13913.0,88.4441,88.7037,88.3543,88.6738,13913.0
2024-11-19 10:20:00,88.81,89.03,88.78,89.03,28887.0,88.6638,88.8834,88.6338,88.8834,28887.0
2024-11-19 10:25:00,89.03,89.37,88.91,89.33,71580.0,88.8834,89.2229,88.7636,89.1829,71580.0
2024-11-19 10:30:00,89.32,89.48,89.24,89.4,53952.0,89.1729,89.3327,89.0931,89.2528,53952.0
2024-11-19 10:35:00,89.44,89.53,89.35,89.36,29013.0,89.2927,89.3826,89.2029,89.2129,29013.0
2024-11-19 10:40:00,89.35,89.59,89.28,89.45,37023.0,89.2029,89.4425,89.133,89.3027,37023.0
2024-11-19 10:45:00,89.45,89.46,89.3,89.42,45457.0,89.3027,89.3127,89.153,89.2728,45457.0
2024-11-19 10:50:00,89.42,89.67,89.34,89.34,66724.0,89.2728,89.5224,89.1929,89.1929,66724.0
2024-11-19 10:55:00,89.36,89.42,89.2,89.23,53391.0,89.2129,89.2728,89.0531,89.0831,53391.0
2024-11-19 11:00:00,89.21,89.29,88.99,89.03,139116.0,89.0631,89.143,88.8435,88.8834,139116.0
2024-11-19 11:05:00,89.06,89.08,88.81,88.91,74370.0,88.9134,88.9333,88.6638,88.7636,74370.0
2024-11-19 11:10:00,88.93,89.04,88.86,88.86,50297.0,88.7836,88.8934,88.7137,88.7137,50297.0
2024-11-19 11:15:00,88.88,88.98,88.82,88.87,10439.0,88.7337,88.8335,88.6738,88.7237,10439.0
2024-11-19 11:20:00,88.87,88.87,88.7,88.76,21829.0,88.7237,88.7237,88.554,88.6139,21829.0
2024-11-19 11:25:00,88.77,88.95,88.75,88.87,19393.0,88.6238,88.8035,88.6039,88.7237,19393.0
2024-11-19 11:30:00,88.87,88.88,88.78,88.81,16839.0,88.7237,88.7337,88.6338,88.6638,16839.0
2024-11-19 11:35:00,88.81,88.93,88.74,88.84,26712.0,88.6638,88.7836,88.5939,88.6937,26712.0
2024-11-19 11:40:00,88.85,88.91,88.78,88.79,10189.0,88.7037,88.7636,88.6338,88.6438,10189.0
2024-11-19 11:45:00,88.78,88.83,88.68,88.78,26022.0,88.6338,88.6837,88.534,88.6338,26022.0
2024-11-19 11:50:00,88.79,88.8,88.51,88.51,19861.0,88.6438,88.6538,88.3643,88.3643,19861.0
2024-11-19 11:55:00,88.53,88.82,88.53,88.67,34868.0,88.3842,88.6738,88.3842,88.524,34868.0
2024-11-19 12:00:00,88.68,88.69,88.58,88.58,21650.0,88.534,88.544,88.4342,88.4342,21650.0
2024-11-19 12:05:00,88.57,88.67,88.46,88.51,28140.0,88.4242,88.524,88.3143,88.3643,28140.0
2024-11-19 12:10:00,88.47,88.63,88.45,88.57,45955.0,88.3243,88.4841,88.3044,88.4242,45955.0
2024-11-19 12:15:00,88.53,88.64,88.52,88.58,8351.0,88.3842,88.4941,88.3742,88.4342,8351.0
2024-11-19 12:20:00,88.57,88.65,88.22,88.41,62830.0,88.4242,88.504,88.0747,88.2644,62830.0
2024-11-19 12:25:00,88.42,88.51,88.38,88.49,26008.0,88.2744,88.3643,88.2345,88.3443,26008.0
2024-11-19 12:30:00,88.46,88.57,88.39,88.55,40027.0,88.3143,88.4242,88.2445,88.4042,40027.0
2024-11-19 12:35:00,88.56,88.7,88.5,88.64,22446.0,88.4142,88.554,88.3543,88.4941,22446.0
2024-11-19 12:40:00,88.66,88.7,88.62,88.69,9917.0,88.514,88.554,88.4741,88.544,9917.0
2024-11-19 12:45:00,88.69,88.7,88.58,88.6,18357.0,88.544,88.554,88.4342,88.4541,18357.0
2024-11-19 12:50:00,88.6,88.66,88.55,88.57,18605.0,88.4541,88.514,88.4042,88.4242,18605.0
2024-11-19 12:55:00,88.57,88.69,88.57,88.6,9313.0,88.4242,88.544,88.4242,88.4541,9313.0
2024-11-19 13:00:00,88.59,88.6,88.49,88.5,16224.0,88.4441,88.4541,88.3443,88.3543,16224.0
2024-11-19 13:05:00,88.49,88.61,88.46,88.61,19849.0,88.3443,88.4641,88.3143,88.4641,19849.0
2024-11-19 13:10:00,88.63,88.79,88.63,88.79,8934.0,88.4841,88.6438,88.4841,88.6438,8934.0
2024-11-19 13:15:00,88.78,88.85,88.7,88.73,18030.0,88.6338,88.7037,88.554,88.5839,18030.0
2024-11-19 13:20:00,88.75,88.79,88.7,88.77,31825.0,88.6039,88.6438,88.554,88.6238,31825.0
2024-11-19 13:25:00,88.77,88.95,88.76,88.9,12148.0,88.6238,88.8035,88.6139,88.7536,12148.0
2024-11-19 13:30:00,88.88,88.94,88.84,88.94,19023.0,88.7337,88.7936,88.6937,88.7936,19023.0
2024-11-19 13:35:00,88.94,89.01,88.92,89.0,16465.0,88.7936,88.8634,88.7736,88.8535,16465.0
2024-11-19 13:40:00,89.01,89.08,88.97,89.06,11801.0,88.8634,88.9333,88.8235,88.9134,11801.0
2024-11-19 13:45:00,89.07,89.1,89.01,89.05,52470.0,88.9233,88.9533,88.8634,88.9034,52470.0
2024-11-19 13:50:00,89.05,89.34,89.03,89.22,85936.0,88.9034,89.1929,88.8834,89.0731,85936.0
2024-11-19 13:55:00,89.23,89.27,89.17,89.22,33636.0,89.0831,89.123,89.0232,89.0731,33636.0
2024-11-19 14:00:00,89.23,89.38,89.19,89.34,18744.0,89.0831,89.2328,89.0431,89.1929,18744.0
2024-11-19 14:05:00,89.36,89.58,89.35,89.51,39262.0,89.2129,89.4325,89.2029,89.3626,39262.0
2024-11-19 14:10:00,89.51,89.67,89.51,89.65,20478.0,89.3626,89.5224,89.3626,89.5024,20478.0
2024-11-19 14:15:00,89.63,89.63,89.36,89.36,23034.0,89.4824,89.4824,89.2129,89.2129,23034.0
2024-11-19 14:20:00,89.38,89.45,89.36,89.4,15812.0,89.2328,89.3027,89.2129,89.2528,15812.0
2024-11-19 14:25:00,89.38,89.44,89.16,89.18,38428.0,89.2328,89.2927,89.0132,89.0332,38428.0
2024-11-19 14:30:00,89.19,89.26,89.08,89.15,37659.0,89.0431,89.113,88.9333,89.0032,37659.0
2024-11-19 14:35:00,89.17,89.26,89.09,89.2,14043.0,89.0232,89.113,88.9433,89.0531,14043.0
2024-11-19 14:40:00,89.17,89.2,89.05,89.17,22382.0,89.0232,89.0531,88.9034,89.0232,22382.0
2024-11-19 14:45:00,89.19,89.2,89.0,89.02,143175.0,89.0431,89.0531,88.8535,88.8734,143175.0
2024-11-19 14:50:00,89.02,89.18,88.98,89.11,42660.0,88.8734,89.0332,88.8335,88.9633,42660.0
2024-11-19 14:55:00,89.13,89.15,88.89,88.89,23464.0,88.9832,89.0032,88.7436,88.7436,23464.0
2024-11-19 15:00:00,88.87,88.97,88.87,88.96,25357.0,88.7237,88.8235,88.7237,88.8135,25357.0
2024-11-19 15:05:00,88.96,89.11,88.94,89.11,32877.0,88.8135,88.9633,88.7936,88.9633,32877.0
2024-11-19 15:10:00,89.11,89.14,89.07,89.1,31349.0,88.9633,88.9932,88.9233,88.9533,31349.0
2024-11-19 15:15:00,89.1,89.22,89.05,89.22,49337.0,88.9533,89.0731,88.9034,89.0731,49337.0
2024-11-19 15:20:00,89.24,89.24,89.15,89.16,31501.0,89.0931,89.0931,89.0032,89.0132,31501.0
2024-11-19 15:25:00,89.16,89.18,89.03,89.07,38199.0,89.0132,89.0332,88.8834,88.9233,38199.0
2024-11-19 15:30:00,89.06,89.11,89.03,89.06,45570.0,88.9134,88.9633,88.8834,88.9134,45570.0
2024-11-19 15:35:00,89.06,89.13,89.04,89.11,41266.0,88.9134,88.9832,88.8934,88.9633,41266.0
2024-11-19 15:40:00,89.11,89.25,89.1,89.15,87217.0,88.9633,89.103,88.9533,89.0032,87217.0
2024-11-19 15:45:00,89.14,89.16,88.93,89.02,123209.0,88.9932,89.0132,88.7836,88.8734,123209.0
2024-11-19 15:50:00,89.02,89.13,88.89,89.07,202010.0,88.8734,88.9832,88.7436,88.9233,202010.0
2024-11-19 15:55:00,89.08,89.41,89.08,89.32,508439.0,88.9333,89.2628,88.9333,89.1729,508439.0
2024-11-20 09:30:00,89.16,89.96,88.95,88.95,100051.0,89.0132,89.8119,88.8035,88.8035,100051.0
2024-11-20 09:35:00,89.03,89.21,88.88,88.88,44321.0,88.8834,89.0631,88.7337,88.7337,44321.0
2024-11-20 09:40:00,88.87,89.17,88.7,89.02,49476.0,88.7237,89.0232,88.554,88.8734,49476.0
2024-11-20 09:45:00,88.98,89.35,88.89,89.26,84829.0,88.8335,89.2029,88.7436,89.113,84829.0
2024-11-20 09:50:00,89.25,89.29,88.94,88.95,124563.0,89.103,89.143,88.7936,88.8035,124563.0
2024-11-20 09:55:00,88.95,89.01,88.66,88.67,34562.0,88.8035,88.8634,88.514,88.524,34562.0
2024-11-20 10:00:00,88.67,88.94,88.35,88.38,60192.0,88.524,88.7936,88.2045,88.2345,60192.0
2024-11-20 10:05:00,88.36,88.37,87.85,87.93,96584.0,88.2145,88.2245,87.7054,87.7852,96584.0
2024-11-20 10:10:00,87.92,88.05,87.82,87.95,86369.0,87.7752,87.905,87.6754,87.8052,86369.0
2024-11-20 10:15:00,87.96,88.03,87.81,87.82,60044.0,87.8152,87.8851,87.6654,87.6754,60044.0
2024-11-20 10:20:00,87.81,87.93,87.71,87.92,37723.0,87.6654,87.7852,87.5656,87.7752,37723.0
2024-11-20 10:25:00,87.9,88.22,87.88,88.16,47177.0,87.7553,88.0747,87.7353,88.0148,47177.0
2024-11-20 10:30:00,88.18,88.8,88.17,88.77,49844.0,88.0348,88.6538,88.0248,88.6238,49844.0
2024-11-20 10:35:00,88.77,88.92,88.64,88.91,21671.0,88.6238,88.7736,88.4941,88.7636,21671.0
2024-11-20 10:40:00,88.95,89.0,88.83,88.89,30238.0,88.8035,88.8535,88.6837,88.7436,30238.0
2024-11-20 10:45:00,88.9,89.18,88.88,89.17,53849.0,88.7536,89.0332,88.7337,89.0232,53849.0
2024-11-20 10:50:00,89.14,89.16,88.91,89.02,70902.0,88.9932,89.0132,88.7636,88.8734,70902.0
2024-11-20 10:55:00,89.02,89.23,88.99,89.1,38843.0,88.8734,89.0831,88.8435,88.9533,38843.0
2024-11-20 11:00:00,89.08,89.3,89.07,89.22,41399.0,88.9333,89.153,88.9233,89.0731,41399.0
2024-11-20 11:05:00,89.2,89.23,88.73,88.99,127816.0,89.0531,89.0831,88.5839,88.8435,127816.0
2024-11-20 11:10:00,88.98,89.03,88.61,88.69,110730.0,88.8335,88.8834,88.4641,88.544,110730.0
2024-11-20 11:15:00,88.69,88.76,88.36,88.5,46354.0,88.544,88.6139,88.2145,88.3543,46354.0
2024-11-20 11:20:00,88.46,88.73,88.46,88.62,52535.0,88.3143,88.5839,88.3143,88.4741,52535.0
2024-11-20 11:25:00,88.64,88.66,88.33,88.34,27746.0,88.4941,88.514,88.1846,88.1945,27746.0
2024-11-20 11:30:00,88.34,88.53,88.25,88.41,84124.0,88.1945,88.3842,88.1047,88.2644,84124.0
2024-11-20 11:35:00,88.38,88.59,88.11,88.53,49708.0,88.2345,88.4441,87.9649,88.3842,49708.0
2024-11-20 11:40:00,88.5,88.75,88.47,88.74,22460.0,88.3543,88.6039,88.3243,88.5939,22460.0
2024-11-20 11:45:00,88.74,88.97,88.73,88.76,85268.0,88.5939,88.8235,88.5839,88.6139,85268.0
2024-11-20 11:50:00,88.77,89.15,88.77,89.15,96979.0,88.6238,89.0032,88.6238,89.0032,96979.0
2024-11-20 11:55:00,89.11,89.12,88.9,88.9,43128.0,88.9633,88.9733,88.7536,88.7536,43128.0
2024-11-20 12:00:00,88.92,89.07,88.87,88.9,18207.0,88.7736,88.9233,88.7237,88.7536,18207.0
2024-11-20 12:05:00,88.9,89.23,88.89,88.93,217408.0,88.7536,89.0831,88.7436,88.7836,217408.0
2024-11-20 12:10:00,88.93,88.99,88.63,88.72,16140.0,88.7836,88.8435,88.4841,88.5739,16140.0
2024-11-20 12:15:00,88.75,88.78,88.53,88.54,12188.0,88.6039,88.6338,88.3842,88.3942,12188.0
2024-11-20 12:20:00,88.54,88.57,88.38,88.47,28082.0,88.3942,88.4242,88.2345,88.3243,28082.0
2024-11-20 12:25:00,88.46,88.88,88.46,88.88,12953.0,88.3143,88.7337,88.3143,88.7337,12953.0
2024-11-20 12:30:00,88.83,88.86,88.7,88.79,63771.0,88.6837,88.7137,88.554,88.6438,63771.0
2024-11-20 12:35:00,88.78,88.94,88.77,88.94,14208.0,88.6338,88.7936,88.6238,88.7936,14208.0
2024-11-20 12:40:00,88.93,88.96,88.8,88.81,10920.0,88.7836,88.8135,88.6538,88.6638,10920.0
2024-11-20 12:45:00,88.81,88.9,88.76,88.84,9950.0,88.6638,88.7536,88.6139,88.6937,9950.0
2024-11-20 12:50:00,88.83,88.83,88.57,88.57,9450.0,88.6837,88.6837,88.4242,88.4242,9450.0
2024-11-20 12:55:00,88.59,88.7,88.56,88.67,17964.0,88.4441,88.554,88.4142,88.524,17964.0
2024-11-20 13:00:00,88.67,88.85,88.66,88.74,26875.0,88.524,88.7037,88.514,88.5939,26875.0
2024-11-20 13:05:00,88.74,88.76,88.65,88.68,8491.0,88.5939,88.6139,88.504,88.534,8491.0
2024-11-20 13:10:00,88.67,88.86,88.64,88.83,16987.0,88.524,88.7137,88.4941,88.6837,16987.0
2024-11-20 13:15:00,88.78,88.84,88.6,88.6,14690.0,88.6338,88.6937,88.4541,88.4541,14690.0
2024-11-20 13:20:00,88.59,88.71,88.54,88.69,22417.0,88.4441,88.5639,88.3942,88.544,22417.0
2024-11-20 13:25:00,88.7,88.71,88.6,88.67,18478.0,88.554,88.5639,88.4541,88.524,18478.0
2024-11-20 13:30:00,88.64,88.7,88.53,88.56,14181.0,88.4941,88.554,88.3842,88.4142,14181.0
2024-11-20 13:35:00,88.55,88.62,88.38,88.39,29082.0,88.4042,88.4741,88.2345,88.2445,29082.0
2024-11-20 13:40:00,88.38,88.45,88.28,88.42,26268.0,88.2345,88.3044,88.1346,88.2744,26268.0
2024-11-20 13:45:00,88.41,88.45,88.25,88.39,97046.0,88.2644,88.3044,88.1047,88.2445,97046.0
2024-11-20 13:50:00,88.39,88.44,88.28,88.31,70887.0,88.2445,88.2944,88.1346,88.1646,70887.0
2024-11-20 13:55:00,88.31,88.47,88.3,88.43,27155.0,88.1646,88.3243,88.1546,88.2844,27155.0
2024-11-20 14:00:00,88.4,88.48,88.34,88.36,39026.0,88.2544,88.3343,88.1945,88.2145,39026.0
2024-11-20 14:05:00,88.37,88.46,88.29,88.41,18283.0,88.2245,88.3143,88.1446,88.2644,18283.0
2024-11-20 14:10:00,88.39,88.46,88.35,88.4,16062.0,88.2445,88.3143,88.2045,88.2544,16062.0
2024-11-20 14:15:00,88.41,88.48,88.31,88.32,15617.0,88.2644,88.3343,88.1646,88.1746,15617.0
2024-11-20 14:20:00,88.34,88.42,88.28,88.34,17591.0,88.1945,88.2744,88.1346,88.1945,17591.0
2024-11-20 14:25:00,88.36,88.5,88.35,88.45,15493.0,88.2145,88.3543,88.2045,88.3044,15493.0
2024-11-20 14:30:00,88.43,88.52,88.42,88.5,16094.0,88.2844,88.3742,88.2744,88.3543,16094.0
2024-11-20 14:35:00,88.52,88.57,88.48,88.52,18133.0,88.3742,88.4242,88.3343,88.3742,18133.0
2024-11-20 14:40:00,88.51,88.69,88.49,88.65,27793.0,88.3643,88.544,88.3443,88.504,27793.0
2024-11-20 14:45:00,88.65,88.74,88.61,88.69,27606.0,88.504,88.5939,88.4641,88.544,27606.0
2024-11-20 14:50:00,88.69,88.69,88.41,88.5,56275.0,88.544,88.544,88.2644,88.3543,56275.0
2024-11-20 14:55:00,88.53,88.57,88.49,88.55,31676.0,88.3842,88.4242,88.3443,88.4042,31676.0
2024-11-20 15:00:00,88.55,88.56,88.42,88.53,29981.0,88.4042,88.4142,88.2744,88.3842,29981.0
2024-11-20 15:05:00,88.54,88.7,88.53,88.7,20290.0,88.3942,88.554,88.3842,88.554,20290.0
2024-11-20 15:10:00,88.69,88.75,88.66,88.67,15370.0,88.544,88.6039,88.514,88.524,15370.0
2024-11-20 15:15:00,88.68,88.74,88.67,88.68,19135.0,88.534,88.5939,88.524,88.534,19135.0
2024-11-20 15:20:00,88.69,88.81,88.69,88.74,25138.0,88.544,88.6638,88.544,88.5939,25138.0
2024-11-20 15:25:00,88.75,88.88,88.72,88.86,41503.0,88.6039,88.7337,88.5739,88.7137,41503.0
2024-11-20 15:30:00,88.86,89.28,88.86,89.26,58463.0,88.7137,89.133,88.7137,89.113,58463.0
2024-11-20 15:35:00,89.26,89.49,89.21,89.38,43778.0,89.113,89.3427,89.0631,89.2328,43778.0
2024-11-20 15:40:00,89.38,89.44,89.22,89.23,47736.0,89.2328,89.2927,89.0731,89.0831,47736.0
2024-11-20 15:45:00,89.24,89.44,89.23,89.42,57281.0,89.0931,89.2927,89.0831,89.2728,57281.0
2024-11-20 15:50:00,89.42,89.64,89.36,89.62,79032.0,89.2728,89.4924,89.2129,89.4724,79032.0
2024-11-20 15:55:00,89.64,89.89,89.64,89.88,285919.0,89.4924,89.742,89.4924,89.732,285919.0
2024-11-21 09:30:00,91.86,92.16,90.92,91.27,437400.0,91.7088,92.0083,90.7703,91.1197,437400.0
2024-11-21 09:35:00,91.24,91.31,90.56,90.68,203408.0,91.0898,91.1597,90.4109,90.5307,203408.0
2024-11-21 09:40:00,90.69,91.11,90.55,90.95,109529.0,90.5407,90.96,90.4009,90.8002,109529.0
2024-11-21 09:45:00,90.94,91.47,90.84,91.36,103848.0,90.7903,91.3194,90.6904,91.2096,103848.0
2024-11-21 09:50:00,91.34,91.65,91.22,91.62,134465.0,91.1896,91.4991,91.0698,91.4691,134465.0
2024-11-21 09:55:00,91.68,91.72,91.07,91.15,52162.0,91.529,91.569,90.9201,90.9999,52162.0
2024-11-21 10:00:00,91.11,91.36,90.67,91.12,278888.0,90.96,91.2096,90.5207,90.97,278888.0
2024-11-21 10:05:00,91.14,91.24,90.55,90.79,112685.0,90.9899,91.0898,90.4009,90.6405,112685.0
2024-11-21 10:10:00,90.81,91.73,90.79,91.66,143680.0,90.6605,91.579,90.6405,91.5091,143680.0
2024-11-21 10:15:00,91.71,92.06,91.62,91.72,123017.0,91.559,91.9084,91.4691,91.569,123017.0
2024-11-21 10:20:00,91.74,91.85,91.16,91.32,78052.0,91.5889,91.6988,91.0099,91.1696,78052.0
2024-11-21 10:25:00,91.36,91.4,90.7,90.71,89704.0,91.2096,91.2495,90.5507,90.5606,89704.0
2024-11-21 10:30:00,90.65,90.72,90.34,90.48,120612.0,90.5007,90.5706,90.1913,90.331,120612.0
2024-11-21 10:35:00,90.44,90.63,90.07,90.41,77177.0,90.2911,90.4808,89.9217,90.2611,77177.0
2024-11-21 10:40:00,90.42,91.0,90.31,90.96,68162.0,90.2711,90.8502,90.1613,90.8102,68162.0
2024-11-21 10:45:00,90.99,91.36,90.88,91.31,54846.0,90.8402,91.2096,90.7304,91.1597,54846.0
2024-11-21 10:50:00,91.33,91.46,91.11,91.35,93489.0,91.1796,91.3094,90.96,91.1996,93489.0
2024-11-21 10:55:00,91.35,91.86,91.35,91.86,97484.0,91.1996,91.7088,91.1996,91.7088,97484.0
2024-11-21 11:00:00,91.83,92.16,91.83,92.01,46269.0,91.6788,92.0083,91.6788,91.8585,46269.0
2024-11-21 11:05:00,91.98,92.13,91.79,91.84,29384.0,91.8286,91.9783,91.6389,91.6888,29384.0
2024-11-21 11:10:00,91.87,91.98,91.77,91.93,30628.0,91.7187,91.8286,91.6189,91.7786,30628.0
2024-11-21 11:15:00,91.93,92.07,91.85,91.9,56876.0,91.7786,91.9184,91.6988,91.7487,56876.0
2024-11-21 11:20:00,91.88,92.11,91.86,92.11,42560.0,91.7287,91.9583,91.7088,91.9583,42560.0
2024-11-21 11:25:00,92.08,92.57,92.08,92.54,77335.0,91.9284,92.4176,91.9284,92.3876,77335.0
2024-11-21 11:30:00,92.56,92.64,92.5,92.53,41911.0,92.4076,92.4875,92.3477,92.3776,41911.0
2024-11-21 11:35:00,92.52,92.53,92.14,92.14,74475.0,92.3677,92.3776,91.9883,91.9883,74475.0
2024-11-21 11:40:00,92.17,92.55,92.11,92.49,33911.0,92.0182,92.3976,91.9583,92.3377,33911.0
2024-11-21 11:45:00,92.52,92.55,91.97,92.01,47907.0,92.3677,92.3976,91.8186,91.8585,47907.0
2024-11-21 11:50:00,92.04,92.14,91.95,92.02,28334.0,91.8885,91.9883,91.7986,91.8685,28334.0
2024-11-21 11:55:00,91.98,92.23,91.94,92.2,20017.0,91.8286,92.0781,91.7886,92.0482,20017.0
2024-11-21 12:00:00,92.2,92.24,91.91,91.94,14696.0,92.0482,92.0881,91.7587,91.7886,14696.0
2024-11-21 12:05:00,91.92,92.35,91.92,92.34,17176.0,91.7687,92.1979,91.7687,92.188,17176.0
2024-11-21 12:10:00,92.37,92.4,92.21,92.28,22298.0,92.2179,92.2479,92.0582,92.1281,22298.0
2024-11-21 12:15:00,92.29,92.43,92.24,92.42,27724.0,92.138,92.2778,92.0881,92.2678,27724.0
2024-11-21 12:20:00,92.39,92.67,92.34,92.65,45474.0,92.2379,92.5174,92.188,92.4974,45474.0
2024-11-21 12:25:00,92.66,92.84,92.61,92.67,23309.0,92.5074,92.6871,92.4575,92.5174,23309.0
2024-11-21 12:30:00,92.69,92.89,92.69,92.8,45612.0,92.5374,92.7371,92.5374,92.6472,45612.0
2024-11-21 12:35:00,92.83,93.07,92.81,93.07,81809.0,92.6772,92.9168,92.6572,92.9168,81809.0
2024-11-21 12:40:00,93.07,93.29,93.01,93.16,63474.0,92.9168,93.1364,92.8569,93.0066,63474.0
2024-11-21 12:45:00,93.16,93.17,92.94,92.96,42570.0,93.0066,93.0166,92.787,92.8069,42570.0
2024-11-21 12:50:00,92.98,93.15,92.93,92.93,46862.0,92.8269,92.9966,92.777,92.777,46862.0
2024-11-21 12:55:00,92.92,93.11,92.89,93.11,42663.0,92.767,92.9567,92.7371,92.9567,42663.0
2024-11-21 13:00:00,93.12,93.18,92.9,93.06,53163.0,92.9667,93.0266,92.747,92.9068,53163.0
2024-11-21 13:05:00,93.05,93.37,93.04,93.31,32577.0,92.8968,93.2163,92.8868,93.1564,32577.0
2024-11-21 13:10:00,93.31,93.49,93.31,93.34,29752.0,93.1564,93.3361,93.1564,93.1863,29752.0
2024-11-21 13:15:00,93.39,93.41,93.06,93.16,24240.0,93.2362,93.2562,92.9068,93.0066,24240.0
2024-11-21 13:20:00,93.15,93.35,93.1,93.29,27786.0,92.9966,93.1963,92.9467,93.1364,27786.0
2024-11-21 13:25:00,93.29,93.32,93.13,93.32,28920.0,93.1364,93.1663,92.9767,93.1663,28920.0
2024-11-21 13:30:00,93.32,93.41,93.28,93.38,18744.0,93.1663,93.2562,93.1264,93.2262,18744.0
2024-11-21 13:35:00,93.39,93.44,93.22,93.28,26176.0,93.2362,93.2861,93.0665,93.1264,26176.0
2024-11-21 13:40:00,93.29,93.47,93.13,93.41,26299.0,93.1364,93.3161,92.9767,93.2562,26299.0
2024-11-21 13:45:00,93.37,93.45,93.31,93.32,24867.0,93.2163,93.2961,93.1564,93.1663,24867.0
2024-11-21 13:50:00,93.36,93.39,93.29,93.39,14776.0,93.2063,93.2362,93.1364,93.2362,14776.0
2024-11-21 13:55:00,93.36,93.42,93.16,93.16,90904.0,93.2063,93.2662,93.0066,93.0066,90904.0
2024-11-21 14:00:00,93.15,93.29,93.12,93.19,40401.0,92.9966,93.1364,92.9667,93.0366,40401.0
2024-11-21 14:05:00,93.17,93.18,92.96,92.97,19320.0,93.0166,93.0266,92.8069,92.8169,19320.0
2024-11-21 14:10:00,92.95,92.96,92.78,92.83,30411.0,92.797,92.8069,92.6272,92.6772,30411.0
2024-11-21 14:15:00,92.84,92.93,92.73,92.76,34752.0,92.6871,92.777,92.5773,92.6073,34752.0
2024-11-21 14:20:00,92.73,93.03,92.73,93.02,17718.0,92.5773,92.8768,92.5773,92.8668,17718.0
2024-11-21 14:25:00,93.0,93.05,92.95,93.04,20856.0,92.8469,92.8968,92.797,92.8868,20856.0
2024-11-21 14:30:00,92.99,93.18,92.85,93.18,26364.0,92.8369,93.0266,92.6971,93.0266,26364.0
2024-11-21 14:35:00,93.18,93.25,93.13,93.19,26094.0,93.0266,93.0965,92.9767,93.0366,26094.0
2024-11-21 14:40:00,93.19,93.2,93.12,93.18,36467.0,93.0366,93.0465,92.9667,93.0266,36467.0
2024-11-21 14:45:00,93.17,93.24,93.09,93.16,28257.0,93.0166,93.0865,92.9367,93.0066,28257.0
2024-11-21 14:50:00,93.18,93.19,92.87,92.94,31602.0,93.0266,93.0366,92.7171,92.787,31602.0
2024-11-21 14:55:00,92.94,93.12,92.93,93.1,27095.0,92.787,92.9667,92.777,92.9467,27095.0
2024-11-21 15:00:00,93.09,93.22,92.97,92.97,31072.0,92.9367,93.0665,92.8169,92.8169,31072.0
2024-11-21 15:05:00,92.97,93.26,92.92,93.26,29772.0,92.8169,93.1064,92.767,93.1064,29772.0
2024-11-21 15:10:00,93.25,93.34,93.2,93.29,44552.0,93.0965,93.1863,93.0465,93.1364,44552.0
2024-11-21 15:15:00,93.26,93.35,93.19,93.2,66060.0,93.1064,93.1963,93.0366,93.0465,66060.0
2024-11-21 15:20:00,93.21,93.27,93.05,93.18,57752.0,93.0565,93.1164,92.8968,93.0266,57752.0
2024-11-21 15:25:00,93.18,93.32,93.14,93.23,44723.0,93.0266,93.1663,92.9866,93.0765,44723.0
2024-11-21 15:30:00,93.23,93.37,93.16,93.19,77778.0,93.0765,93.2163,93.0066,93.0366,77778.0
2024-11-21 15:35:00,93.21,93.24,92.93,93.01,50485.0,93.0565,93.0865,92.777,92.8569,50485.0
2024-11-21 15:40:00,93.01,93.15,93.0,93.1,78145.0,92.8569,92.9966,92.8469,92.9467,78145.0
2024-11-21 15:45:00,93.08,93.16,92.85,92.86,70033.0,92.9267,93.0066,92.6971,92.7071,70033.0
2024-11-21 15:50:00,92.86,92.87,92.68,92.79,145954.0,92.7071,92.7171,92.5274,92.6372,145954.0
2024-11-21 15:55:00,92.82,93.05,92.76,92.93,524500.0,92.6672,92.8968,92.6073,92.777,524500.0
2024-11-22 09:30:00,94.06,94.5,93.86,94.42,309780.0,93.9051,94.3444,93.7055,94.2645,309780.0
2024-11-22 09:35:00,94.4,94.78,94.19,94.51,160249.0,94.2446,94.6239,94.0349,94.3544,160249.0
2024-11-22 09:40:00,94.51,94.66,93.62,93.68,151381.0,94.3544,94.5041,93.4659,93.5258,151381.0
2024-11-22 09:45:00,93.69,94.0,93.27,93.28,149698.0,93.5357,93.8452,93.1164,93.1264,149698.0
2024-11-22 09:50:00,93.31,93.49,93.03,93.48,86783.0,93.1564,93.3361,92.8768,93.3261,86783.0
2024-11-22 09:55:00,93.45,93.46,92.75,92.84,121474.0,93.2961,93.3061,92.5973,92.6871,121474.0
2024-11-22 10:00:00,92.81,93.34,92.51,93.06,114615.0,92.6572,93.1863,92.3577,92.9068,114615.0
2024-11-22 10:05:00,93.03,93.33,93.02,93.12,53967.0,92.8768,93.1763,92.8668,92.9667,53967.0
2024-11-22 10:10:00,93.08,93.08,92.6,92.61,76751.0,92.9267,92.9267,92.4475,92.4575,76751.0
2024-11-22 10:15:00,92.61,93.02,92.55,92.9,38028.0,92.4575,92.8668,92.3976,92.747,38028.0
2024-11-22 10:20:00,92.89,93.22,92.72,93.1,49143.0,92.7371,93.0665,92.5673,92.9467,49143.0
2024-11-22 10:25:00,93.08,93.2,92.53,92.62,90958.0,92.9267,93.0465,92.3776,92.4675,90958.0
2024-11-22 10:30:00,92.62,92.98,92.51,92.83,82171.0,92.4675,92.8269,92.3577,92.6772,82171.0
2024-11-22 10:35:00,92.8,92.98,92.63,92.87,134824.0,92.6472,92.8269,92.4775,92.7171,134824.0
2024-11-22 10:40:00,92.9,93.32,92.89,93.22,143395.0,92.747,93.1663,92.7371,93.0665,143395.0
2024-11-22 10:45:00,93.25,93.3,92.89,92.98,100263.0,93.0965,93.1464,92.7371,92.8269,100263.0
2024-11-22 10:50:00,92.99,93.03,92.73,92.77,91639.0,92.8369,92.8768,92.5773,92.6173,91639.0
2024-11-22 10:55:00,92.76,92.86,92.71,92.75,40941.0,92.6073,92.7071,92.5574,92.5973,40941.0
2024-11-22 11:00:00,92.75,92.91,92.66,92.88,82986.0,92.5973,92.757,92.5074,92.7271,82986.0
2024-11-22 11:05:00,92.89,92.93,92.5,92.51,72263.0,92.7371,92.777,92.3477,92.3577,72263.0
2024-11-22 11:10:00,92.51,92.77,92.47,92.59,90691.0,92.3577,92.6173,92.3177,92.4375,90691.0
2024-11-22 11:15:00,92.59,92.6,92.27,92.31,32360.0,92.4375,92.4475,92.1181,92.158,32360.0
2024-11-22 11:20:00,92.33,92.49,92.18,92.25,34882.0,92.178,92.3377,92.0282,92.0981,34882.0
2024-11-22 11:25:00,92.26,92.57,92.23,92.56,37665.0,92.1081,92.4176,92.0781,92.4076,37665.0
2024-11-22 11:30:00,92.55,92.55,92.29,92.36,62197.0,92.3976,92.3976,92.138,92.2079,62197.0
2024-11-22 11:35:00,92.35,92.7,92.32,92.66,54490.0,92.1979,92.5474,92.168,92.5074,54490.0
2024-11-22 11:40:00,92.66,92.68,92.32,92.32,50333.0,92.5074,92.5274,92.168,92.168,50333.0
2024-11-22 11:45:00,92.33,92.45,92.26,92.43,43122.0,92.178,92.2978,92.1081,92.2778,43122.0
2024-11-22 11:50:00,92.43,92.55,92.26,92.5,94210.0,92.2778,92.3976,92.1081,92.3477,94210.0
2024-11-22 11:55:00,92.52,92.67,92.47,92.5,60194.0,92.3677,92.5174,92.3177,92.3477,60194.0
2024-11-22 12:00:00,92.53,92.53,92.37,92.45,25569.0,92.3776,92.3776,92.2179,92.2978,25569.0
2024-11-22 12:05:00,92.48,92.51,92.3,92.4,56470.0,92.3277,92.3577,92.148,92.2479,56470.0
2024-11-22 12:10:00,92.41,92.67,92.34,92.6,65615.0,92.2578,92.5174,92.188,92.4475,65615.0
2024-11-22 12:15:00,92.6,92.75,92.58,92.66,82334.0,92.4475,92.5973,92.4276,92.5074,82334.0
2024-11-22 12:20:00,92.67,92.88,92.6,92.62,48922.0,92.5174,92.7271,92.4475,92.4675,48922.0
2024-11-22 12:25:00,92.63,92.72,92.54,92.56,50998.0,92.4775,92.5673,92.3876,92.4076,50998.0
2024-11-22 12:30:00,92.56,92.57,92.26,92.34,34304.0,92.4076,92.4176,92.1081,92.188,34304.0
2024-11-22 12:35:00,92.35,92.39,92.1,92.12,21470.0,92.1979,92.2379,91.9484,91.9683,21470.0
2024-11-22 12:40:00,92.13,92.25,92.13,92.24,18413.0,91.9783,92.0981,91.9783,92.0881,18413.0
2024-11-22 12:45:00,92.23,92.37,92.2,92.37,21401.0,92.0781,92.2179,92.0482,92.2179,21401.0
2024-11-22 12:50:00,92.38,92.55,92.37,92.48,26393.0,92.2279,92.3976,92.2179,92.3277,26393.0
2024-11-22 12:55:00,92.47,92.57,92.35,92.39,35869.0,92.3177,92.4176,92.1979,92.2379,35869.0
2024-11-22 13:00:00,92.37,92.41,92.21,92.34,22624.0,92.2179,92.2578,92.0582,92.188,22624.0
2024-11-22 13:05:00,92.35,92.55,92.34,92.4,35467.0,92.1979,92.3976,92.188,92.2479,35467.0
2024-11-22 13:10:00,92.4,92.53,92.31,92.41,58444.0,92.2479,92.3776,92.158,92.2578,58444.0
2024-11-22 13:15:00,92.4,92.73,92.4,92.71,106256.0,92.2479,92.5773,92.2479,92.5574,106256.0
2024-11-22 13:20:00,92.7,92.95,92.7,92.93,61468.0,92.5474,92.797,92.5474,92.777,61468.0
2024-11-22 13:25:00,92.93,92.96,92.59,92.63,52552.0,92.777,92.8069,92.4375,92.4775,52552.0
2024-11-22 13:30:00,92.62,92.84,92.6,92.73,36565.0,92.4675,92.6871,92.4475,92.5773,36565.0
2024-11-22 13:35:00,92.7,92.8,92.68,92.78,15653.0,92.5474,92.6472,92.5274,92.6272,15653.0
2024-11-22 13:40:00,92.78,92.78,92.67,92.72,14684.0,92.6272,92.6272,92.5174,92.5673,14684.0
2024-11-22 13:45:00,92.73,92.88,92.73,92.85,18113.0,92.5773,92.7271,92.5773,92.6971,18113.0
2024-11-22 13:50:00,92.85,92.86,92.67,92.82,23294.0,92.6971,92.7071,92.5174,92.6672,23294.0
2024-11-22 13:55:00,92.82,92.98,92.82,92.94,25199.0,92.6672,92.8269,92.6672,92.787,25199.0
2024-11-22 14:00:00,92.93,92.94,92.75,92.82,61132.0,92.777,92.787,92.5973,92.6672,61132.0
2024-11-22 14:05:00,92.82,92.87,92.74,92.8,45660.0,92.6672,92.7171,92.5873,92.6472,45660.0
2024-11-22 14:10:00,92.79,92.81,92.66,92.71,19035.0,92.6372,92.6572,92.5074,92.5574,19035.0
2024-11-22 14:15:00,92.7,92.72,92.49,92.58,54401.0,92.5474,92.5673,92.3377,92.4276,54401.0
2024-11-22 14:20:00,92.56,92.7,92.55,92.64,16987.0,92.4076,92.5474,92.3976,92.4875,16987.0
2024-11-22 14:25:00,92.67,92.72,92.62,92.67,17561.0,92.5174,92.5673,92.4675,92.5174,17561.0
2024-11-22 14:30:00,92.65,92.74,92.64,92.72,16047.0,92.4974,92.5873,92.4875,92.5673,16047.0
2024-11-22 14:35:00,92.7,92.73,92.62,92.64,26117.0,92.5474,92.5773,92.4675,92.4875,26117.0
2024-11-22 14:40:00,92.63,92.67,92.47,92.52,17843.0,92.4775,92.5174,92.3177,92.3677,17843.0
2024-11-22 14:45:00,92.53,92.55,92.4,92.42,35656.0,92.3776,92.3976,92.2479,92.2678,35656.0
2024-11-22 14:50:00,92.4,92.52,92.36,92.47,50859.0,92.2479,92.3677,92.2079,92.3177,50859.0
2024-11-22 14:55:00,92.46,92.54,92.39,92.5,55990.0,92.3078,92.3876,92.2379,92.3477,55990.0
2024-11-22 15:00:00,92.47,92.49,92.2,92.28,28172.0,92.3177,92.3377,92.0482,92.1281,28172.0
2024-11-22 15:05:00,92.29,92.38,92.28,92.35,16334.0,92.138,92.2279,92.1281,92.1979,16334.0
2024-11-22 15:10:00,92.38,92.4,92.26,92.34,25853.0,92.2279,92.2479,92.1081,92.188,25853.0
2024-11-22 15:15:00,92.36,92.4,92.32,92.34,19358.0,92.2079,92.2479,92.168,92.188,19358.0
2024-11-22 15:20:00,92.35,92.36,92.18,92.29,42924.0,92.1979,92.2079,92.0282,92.138,42924.0
2024-11-22 15:25:00,92.28,92.29,92.1,92.22,50398.0,92.1281,92.138,91.9484,92.0682,50398.0
2024-11-22 15:30:00,92.19,92.19,92.05,92.08,33500.0,92.0382,92.0382,91.8984,91.9284,33500.0
2024-11-22 15:35:00,92.09,92.19,92.04,92.12,31854.0,91.9384,92.0382,91.8885,91.9683,31854.0
2024-11-22 15:40:00,92.12,92.18,92.01,92.04,35043.0,91.9683,92.0282,91.8585,91.8885,35043.0
2024-11-22 15:45:00,92.04,92.17,92.03,92.14,43410.0,91.8885,92.0182,91.8785,91.9883,43410.0
2024-11-22 15:50:00,92.14,92.48,92.08,92.47,109914.0,91.9883,92.3277,91.9284,92.3177,109914.0
2024-11-22 15:55:00,92.48,92.66,92.44,92.51,321275.0,92.3277,92.5074,92.2878,92.3577,321275.0
2024-11-25 09:30:00,93.79,93.9,92.72,93.43,193311.0,93.6356,93.7454,92.5673,93.2762,193311.0
2024-11-25 09:35:00,93.42,94.25,93.0,94.19,115157.0,93.2662,94.0948,92.8469,94.0349,115157.0
2024-11-25 09:40:00,94.22,94.36,93.53,93.58,61183.0,94.0649,94.2046,93.376,93.4259,61183.0
2024-11-25 09:45:00,93.58,93.77,93.58,93.62,44454.0,93.4259,93.6156,93.4259,93.4659,44454.0
2024-11-25 09:50:00,93.63,93.94,93.16,93.27,74716.0,93.4758,93.7853,93.0066,93.1164,74716.0
2024-11-25 09:55:00,93.28,93.47,92.96,93.27,104451.0,93.1264,93.3161,92.8069,93.1164,104451.0
2024-11-25 10:00:00,93.27,93.65,93.07,93.63,117633.0,93.1164,93.4958,92.9168,93.4758,117633.0
2024-11-25 10:05:00,93.61,94.31,93.58,94.03,120542.0,93.4559,94.1547,93.4259,93.8752,120542.0
2024-11-25 10:10:00,94.0,94.0,93.23,93.46,46183.0,93.8452,93.8452,93.0765,93.3061,46183.0
2024-11-25 10:15:00,93.46,93.56,93.3,93.45,27505.0,93.3061,93.406,93.1464,93.2961,27505.0
2024-11-25 10:20:00,93.44,93.86,93.42,93.74,59877.0,93.2861,93.7055,93.2662,93.5857,59877.0
2024-11-25 10:25:00,93.73,93.86,93.61,93.65,25757.0,93.5757,93.7055,93.4559,93.4958,25757.0
2024-11-25 10:30:00,93.65,93.69,93.29,93.31,82422.0,93.4958,93.5357,93.1364,93.1564,82422.0
2024-11-25 10:35:00,93.33,93.43,93.05,93.18,24145.0,93.1763,93.2762,92.8968,93.0266,24145.0
2024-11-25 10:40:00,93.17,93.46,93.15,93.44,24140.0,93.0166,93.3061,92.9966,93.2861,24140.0
2024-11-25 10:45:00,93.42,93.42,93.11,93.13,26158.0,93.2662,93.2662,92.9567,92.9767,26158.0
2024-11-25 10:50:00,93.15,93.15,92.88,93.0,32544.0,92.9966,92.9966,92.7271,92.8469,32544.0
2024-11-25 10:55:00,92.97,92.98,92.7,92.78,86515.0,92.8169,92.8269,92.5474,92.6272,86515.0
2024-11-25 11:00:00,92.8,93.13,92.61,93.09,64284.0,92.6472,92.9767,92.4575,92.9367,64284.0
2024-11-25 11:05:00,93.11,93.23,93.06,93.21,22235.0,92.9567,93.0765,92.9068,93.0565,22235.0
2024-11-25 11:10:00,93.24,93.31,93.14,93.23,30071.0,93.0865,93.1564,92.9866,93.0765,30071.0
2024-11-25 11:15:00,93.24,93.49,93.19,93.43,34790.0,93.0865,93.3361,93.0366,93.2762,34790.0
2024-11-25 11:20:00,93.42,93.54,93.35,93.54,21345.0,93.2662,93.386,93.1963,93.386,21345.0
2024-11-25 11:25:00,93.53,93.8,93.53,93.75,28953.0,93.376,93.6456,93.376,93.5956,28953.0
2024-11-25 11:30:00,93.77,94.15,93.77,93.94,36086.0,93.6156,93.995,93.6156,93.7853,36086.0
2024-11-25 11:35:00,93.93,94.0,93.65,93.82,29403.0,93.7753,93.8452,93.4958,93.6655,29403.0
2024-11-25 11:40:00,93.81,93.94,93.74,93.81,17125.0,93.6555,93.7853,93.5857,93.6555,17125.0
2024-11-25 11:45:00,93.8,94.01,93.76,93.87,21726.0,93.6456,93.8552,93.6056,93.7154,21726.0
2024-11-25 11:50:00,93.88,94.06,93.81,94.0,23665.0,93.7254,93.9051,93.6555,93.8452,23665.0
2024-11-25 11:55:00,93.97,94.07,93.87,94.03,39670.0,93.8153,93.9151,93.7154,93.8752,39670.0
2024-11-25 12:00:00,94.04,94.08,93.64,93.81,30294.0,93.8852,93.9251,93.4858,93.6555,30294.0
2024-11-25 12:05:00,93.81,94.14,93.79,93.93,49419.0,93.6555,93.985,93.6356,93.7753,49419.0
2024-11-25 12:10:00,93.93,94.0,93.59,93.6,25444.0,93.7753,93.8452,93.4359,93.4459,25444.0
2024-11-25 12:15:00,93.61,93.71,93.46,93.55,34948.0,93.4559,93.5557,93.3061,93.396,34948.0
2024-11-25 12:20:00,93.53,93.53,93.29,93.41,49377.0,93.376,93.376,93.1364,93.2562,49377.0
2024-11-25 12:25:00,93.42,93.69,93.42,93.61,56388.0,93.2662,93.5357,93.2662,93.4559,56388.0
2024-11-25 12:30:00,93.62,93.82,93.62,93.69,38187.0,93.4659,93.6655,93.4659,93.5357,38187.0
2024-11-25 12:35:00,93.68,93.75,93.51,93.58,36838.0,93.5258,93.5956,93.356,93.4259,36838.0
2024-11-25 12:40:00,93.59,93.7,93.46,93.53,31574.0,93.4359,93.5457,93.3061,93.376,31574.0
2024-11-25 12:45:00,93.52,93.53,93.16,93.22,20615.0,93.366,93.376,93.0066,93.0665,20615.0
2024-11-25 12:50:00,93.23,93.49,93.22,93.48,25176.0,93.0765,93.3361,93.0665,93.3261,25176.0
2024-11-25 12:55:00,93.46,93.46,93.16,93.16,23334.0,93.3061,93.3061,93.0066,93.0066,23334.0
2024-11-25 13:00:00,93.17,93.29,93.13,93.17,13262.0,93.0166,93.1364,92.9767,93.0166,13262.0
2024-11-25 13:05:00,93.18,93.22,93.09,93.17,16374.0,93.0266,93.0665,92.9367,93.0166,16374.0
2024-11-25 13:10:00,93.19,93.39,93.19,93.33,16442.0,93.0366,93.2362,93.0366,93.1763,16442.0
2024-11-25 13:15:00,93.36,93.43,93.28,93.3,27714.0,93.2063,93.2762,93.1264,93.1464,27714.0
2024-11-25 13:20:00,93.3,93.32,93.11,93.19,15642.0,93.1464,93.1663,92.9567,93.0366,15642.0
2024-11-25 13:25:00,93.18,93.18,93.08,93.09,19121.0,93.0266,93.0266,92.9267,92.9367,19121.0
2024-11-25 13:30:00,93.09,93.31,93.07,93.31,13791.0,92.9367,93.1564,92.9168,93.1564,13791.0
2024-11-25 13:35:00,93.31,93.32,93.12,93.17,24674.0,93.1564,93.1663,92.9667,93.0166,24674.0
2024-11-25 13:40:00,93.17,93.2,93.01,93.08,30915.0,93.0166,93.0465,92.8569,92.9267,30915.0
2024-11-25 13:45:00,93.11,93.12,92.91,92.93,35123.0,92.9567,92.9667,92.757,92.777,35123.0
2024-11-25 13:50:00,92.91,92.95,92.78,92.79,22304.0,92.757,92.797,92.6272,92.6372,22304.0
2024-11-25 13:55:00,92.79,92.97,92.77,92.82,33008.0,92.6372,92.8169,92.6173,92.6672,33008.0
2024-11-25 14:00:00,92.82,92.85,92.71,92.83,44131.0,92.6672,92.6971,92.5574,92.6772,44131.0
2024-11-25 14:05:00,92.84,93.01,92.83,92.97,37025.0,92.6871,92.8569,92.6772,92.8169,37025.0
2024-11-25 14:10:00,92.98,93.05,92.9,92.98,33729.0,92.8269,92.8968,92.747,92.8269,33729.0
2024-11-25 14:15:00,92.96,92.99,92.85,92.85,32758.0,92.8069,92.8369,92.6971,92.6971,32758.0
2024-11-25 14:20:00,92.85,92.9,92.77,92.78,33004.0,92.6971,92.747,92.6173,92.6272,33004.0
2024-11-25 14:25:00,92.78,92.96,92.78,92.95,38272.0,92.6272,92.8069,92.6272,92.797,38272.0
2024-11-25 14:30:00,92.94,92.96,92.8,92.87,25943.0,92.787,92.8069,92.6472,92.7171,25943.0
2024-11-25 14:35:00,92.9,93.13,92.9,93.1,27711.0,92.747,92.9767,92.747,92.9467,27711.0
2024-11-25 14:40:00,93.13,93.17,93.09,93.13,24547.0,92.9767,93.0166,92.9367,92.9767,24547.0
2024-11-25 14:45:00,93.14,93.2,93.08,93.16,20513.0,92.9866,93.0465,92.9267,93.0066,20513.0
2024-11-25 14:50:00,93.17,93.3,93.17,93.27,23917.0,93.0166,93.1464,93.0166,93.1164,23917.0
2024-11-25 14:55:00,93.27,93.28,93.1,93.11,23795.0,93.1164,93.1264,92.9467,92.9567,23795.0
2024-11-25 15:00:00,93.12,93.12,92.95,93.06,20433.0,92.9667,92.9667,92.797,92.9068,20433.0
2024-11-25 15:05:00,93.06,93.08,92.91,93.07,41051.0,92.9068,92.9267,92.757,92.9168,41051.0
2024-11-25 15:10:00,93.08,93.1,92.88,92.88,23289.0,92.9267,92.9467,92.7271,92.7271,23289.0
2024-11-25 15:15:00,92.88,92.97,92.8,92.81,41561.0,92.7271,92.8169,92.6472,92.6572,41561.0
2024-11-25 15:20:00,92.81,92.86,92.67,92.8,81256.0,92.6572,92.7071,92.5174,92.6472,81256.0
2024-11-25 15:25:00,92.81,92.91,92.62,92.8,83724.0,92.6572,92.757,92.4675,92.6472,83724.0
2024-11-25 15:30:00,92.79,93.2,92.79,93.17,70323.0,92.6372,93.0465,92.6372,93.0166,70323.0
2024-11-25 15:35:00,93.18,93.18,92.89,93.09,33218.0,93.0266,93.0266,92.7371,92.9367,33218.0
2024-11-25 15:40:00,93.11,93.29,93.05,93.07,48573.0,92.9567,93.1364,92.8968,92.9168,48573.0
2024-11-25 15:45:00,93.07,93.09,92.84,92.85,59700.0,92.9168,92.9367,92.6871,92.6971,59700.0
2024-11-25 15:50:00,92.84,92.85,92.27,92.31,258647.0,92.6871,92.6971,92.1181,92.158,258647.0
2024-11-25 15:55:00,92.28,92.32,91.83,92.25,893793.0,92.1281,92.168,91.6788,92.0981,893793.0
2024-11-26 09:30:00,94.0,95.02,93.58,94.57,692239.0,93.8452,94.8635,93.4259,94.4143,692239.0
2024-11-26 09:35:00,94.64,95.55,94.23,94.27,408365.0,94.4842,95.3927,94.0748,94.1148,408365.0
2024-11-26 09:40:00,94.24,94.24,93.34,93.41,104035.0,94.0848,94.0848,93.1863,93.2562,104035.0
2024-11-26 09:45:00,93.38,94.2,93.29,94.05,75879.0,93.2262,94.0449,93.1364,93.8951,75879.0
2024-11-26 09:50:00,94.11,94.23,93.55,93.73,99776.0,93.955,94.0748,93.396,93.5757,99776.0
2024-11-26 09:55:00,93.74,93.94,93.54,93.76,72855.0,93.5857,93.7853,93.386,93.6056,72855.0
2024-11-26 10:00:00,93.81,94.07,93.44,93.98,114447.0,93.6555,93.9151,93.2861,93.8253,114447.0
2024-11-26 10:05:00,93.98,94.31,93.89,94.11,132187.0,93.8253,94.1547,93.7354,93.955,132187.0
2024-11-26 10:10:00,94.08,94.24,93.87,94.17,59490.0,93.9251,94.0848,93.7154,94.0149,59490.0
2024-11-26 10:15:00,94.16,94.18,93.17,93.2,121437.0,94.005,94.0249,93.0166,93.0465,121437.0
2024-11-26 10:20:00,93.21,93.47,93.14,93.32,42498.0,93.0565,93.3161,92.9866,93.1663,42498.0
2024-11-26 10:25:00,93.3,93.39,93.07,93.39,65887.0,93.1464,93.2362,92.9168,93.2362,65887.0
2024-11-26 10:30:00,93.38,93.51,93.28,93.31,53736.0,93.2262,93.356,93.1264,93.1564,53736.0
2024-11-26 10:35:00,93.3,93.63,93.2,93.61,85625.0,93.1464,93.4758,93.0465,93.4559,85625.0
2024-11-26 10:40:00,93.62,93.67,93.45,93.51,58225.0,93.4659,93.5158,93.2961,93.356,58225.0
2024-11-26 10:45:00,93.5,93.5,92.98,93.04,62749.0,93.3461,93.3461,92.8269,92.8868,62749.0
2024-11-26 10:50:00,93.06,93.07,92.87,92.96,36857.0,92.9068,92.9168,92.7171,92.8069,36857.0
2024-11-26 10:55:00,92.95,93.11,92.82,92.85,44600.0,92.797,92.9567,92.6672,92.6971,44600.0
2024-11-26 11:00:00,92.86,93.01,92.79,92.93,62223.0,92.7071,92.8569,92.6372,92.777,62223.0
2024-11-26 11:05:00,92.93,93.06,92.71,92.75,43362.0,92.777,92.9068,92.5574,92.5973,43362.0
2024-11-26 11:10:00,92.77,92.79,92.48,92.53,40814.0,92.6173,92.6372,92.3277,92.3776,40814.0
2024-11-26 11:15:00,92.54,92.69,92.49,92.55,33299.0,92.3876,92.5374,92.3377,92.3976,33299.0
2024-11-26 11:20:00,92.57,92.77,92.55,92.61,31332.0,92.4176,92.6173,92.3976,92.4575,31332.0
2024-11-26 11:25:00,92.59,92.83,92.57,92.77,26537.0,92.4375,92.6772,92.4176,92.6173,26537.0
2024-11-26 11:30:00,92.74,92.86,92.5,92.55,30825.0,92.5873,92.7071,92.3477,92.3976,30825.0
2024-11-26 11:35:00,92.54,92.54,92.4,92.48,18089.0,92.3876,92.3876,92.2479,92.3277,18089.0
2024-11-26 11:40:00,92.48,92.55,92.38,92.49,26567.0,92.3277,92.3976,92.2279,92.3377,26567.0
2024-11-26 11:45:00,92.48,92.48,92.25,92.3,20414.0,92.3277,92.3277,92.0981,92.148,20414.0
2024-11-26 11:50:00,92.3,92.56,92.27,92.55,24985.0,92.148,92.4076,92.1181,92.3976,24985.0
2024-11-26 11:55:00,92.57,92.66,92.49,92.61,20485.0,92.4176,92.5074,92.3377,92.4575,20485.0
2024-11-26 12:00:00,92.62,92.66,92.4,92.4,77155.0,92.4675,92.5074,92.2479,92.2479,77155.0
2024-11-26 12:05:00,92.37,92.43,92.28,92.34,24281.0,92.2179,92.2778,92.1281,92.188,24281.0
2024-11-26 12:10:00,92.36,92.53,92.24,92.25,31222.0,92.2079,92.3776,92.0881,92.0981,31222.0
2024-11-26 12:15:00,92.25,92.26,92.03,92.09,44150.0,92.0981,92.1081,91.8785,91.9384,44150.0
2024-11-26 12:20:00,92.1,92.31,92.09,92.09,85182.0,91.9484,92.158,91.9384,91.9384,85182.0
2024-11-26 12:25:00,92.09,92.37,92.05,92.37,24776.0,91.9384,92.2179,91.8984,92.2179,24776.0
2024-11-26 12:30:00,92.37,92.56,92.32,92.53,51458.0,92.2179,92.4076,92.168,92.3776,51458.0
2024-11-26 12:35:00,92.51,92.65,92.46,92.56,19940.0,92.3577,92.4974,92.3078,92.4076,19940.0
2024-11-26 12:40:00,92.55,92.6,92.45,92.58,18686.0,92.3976,92.4475,92.2978,92.4276,18686.0
2024-11-26 12:45:00,92.58,92.63,92.47,92.56,20875.0,92.4276,92.4775,92.3177,92.4076,20875.0
2024-11-26 12:50:00,92.57,92.72,92.54,92.56,191786.0,92.4176,92.5673,92.3876,92.4076,191786.0
2024-11-26 12:55:00,92.55,92.57,92.4,92.54,17654.0,92.3976,92.4176,92.2479,92.3876,17654.0
2024-11-26 13:00:00,92.52,92.54,92.3,92.35,77420.0,92.3677,92.3876,92.148,92.1979,77420.0
2024-11-26 13:05:00,92.35,92.43,92.22,92.26,13602.0,92.1979,92.2778,92.0682,92.1081,13602.0
2024-11-26 13:10:00,92.29,92.41,92.29,92.41,12340.0,92.138,92.2578,92.138,92.2578,12340.0
2024-11-26 13:15:00,92.42,92.53,92.35,92.37,58169.0,92.2678,92.3776,92.1979,92.2179,58169.0
2024-11-26 13:20:00,92.37,92.87,92.37,92.78,41263.0,92.2179,92.7171,92.2179,92.6272,41263.0
2024-11-26 13:25:00,92.76,92.76,92.55,92.63,24598.0,92.6073,92.6073,92.3976,92.4775,24598.0
2024-11-26 13:30:00,92.61,92.81,92.56,92.79,20144.0,92.4575,92.6572,92.4076,92.6372,20144.0
2024-11-26 13:35:00,92.78,92.8,92.64,92.77,24042.0,92.6272,92.6472,92.4875,92.6173,24042.0
2024-11-26 13:40:00,92.77,92.93,92.76,92.84,22267.0,92.6173,92.777,92.6073,92.6871,22267.0
2024-11-26 13:45:00,92.84,92.9,92.81,92.88,30399.0,92.6871,92.747,92.6572,92.7271,30399.0
2024-11-26 13:50:00,92.88,92.91,92.67,92.67,24758.0,92.7271,92.757,92.5174,92.5174,24758.0
2024-11-26 13:55:00,92.67,92.96,92.66,92.91,33846.0,92.5174,92.8069,92.5074,92.757,33846.0
2024-11-26 14:00:00,92.91,92.99,92.86,92.98,24737.0,92.757,92.8369,92.7071,92.8269,24737.0
2024-11-26 14:05:00,92.99,93.01,92.61,92.61,27989.0,92.8369,92.8569,92.4575,92.4575,27989.0
2024-11-26 14:10:00,92.61,92.72,92.55,92.57,35935.0,92.4575,92.5673,92.3976,92.4176,35935.0
2024-11-26 14:15:00,92.59,92.66,92.35,92.37,23881.0,92.4375,92.5074,92.1979,92.2179,23881.0
2024-11-26 14:20:00,92.36,92.39,92.19,92.2,40335.0,92.2079,92.2379,92.0382,92.0482,40335.0
2024-11-26 14:25:00,92.21,92.29,92.14,92.29,27629.0,92.0582,92.138,91.9883,92.138,27629.0
2024-11-26 14:30:00,92.3,92.37,92.18,92.36,34767.0,92.148,92.2179,92.0282,92.2079,34767.0
2024-11-26 14:35:00,92.35,92.41,92.24,92.34,28848.0,92.1979,92.2578,92.0881,92.188,28848.0
2024-11-26 14:40:00,92.34,92.34,92.13,92.15,27478.0,92.188,92.188,91.9783,91.9983,27478.0
2024-11-26 14:45:00,92.18,92.22,92.1,92.2,34147.0,92.0282,92.0682,91.9484,92.0482,34147.0
2024-11-26 14:50:00,92.19,92.29,92.11,92.12,24289.0,92.0382,92.138,91.9583,91.9683,24289.0
2024-11-26 14:55:00,92.11,92.3,92.09,92.25,31792.0,91.9583,92.148,91.9384,92.0981,31792.0
2024-11-26 15:00:00,92.24,92.5,92.2,92.49,40575.0,92.0881,92.3477,92.0482,92.3377,40575.0
2024-11-26 15:05:00,92.49,92.57,92.46,92.53,34420.0,92.3377,92.4176,92.3078,92.3776,34420.0
2024-11-26 15:10:00,92.53,92.55,92.4,92.41,57244.0,92.3776,92.3976,92.2479,92.2578,57244.0
2024-11-26 15:15:00,92.41,92.61,92.41,92.56,34490.0,92.2578,92.4575,92.2578,92.4076,34490.0
2024-11-26 15:20:00,92.54,92.66,92.43,92.66,41356.0,92.3876,92.5074,92.2778,92.5074,41356.0
2024-11-26 15:25:00,92.66,92.85,92.64,92.85,38732.0,92.5074,92.6971,92.4875,92.6971,38732.0
2024-11-26 15:30:00,92.85,92.87,92.77,92.79,54117.0,92.6971,92.7171,92.6173,92.6372,54117.0
2024-11-26 15:35:00,92.79,92.85,92.69,92.72,41720.0,92.6372,92.6971,92.5374,92.5673,41720.0
2024-11-26 15:40:00,92.72,92.76,92.65,92.7,60338.0,92.5673,92.6073,92.4974,92.5474,60338.0
2024-11-26 15:45:00,92.7,92.89,92.7,92.84,69190.0,92.5474,92.7371,92.5474,92.6871,69190.0
2024-11-26 15:50:00,92.85,93.1,92.66,92.92,166145.0,92.6971,92.9467,92.5074,92.767,166145.0
2024-11-26 15:55:00,92.93,93.19,92.84,93.16,453476.0,92.777,93.0366,92.6871,93.0066,453476.0
2024-11-27 09:30:00,92.71,92.71,91.72,91.96,151936.0,92.5574,92.5574,91.569,91.8086,151936.0
2024-11-27 09:35:00,92.0,92.13,91.55,91.77,51334.0,91.8485,91.9783,91.3993,91.6189,51334.0
2024-11-27 09:40:00,91.8,92.15,91.78,91.99,52717.0,91.6488,91.9983,91.6289,91.8385,52717.0
2024-11-27 09:45:00,91.98,92.17,91.86,91.95,48429.0,91.8286,92.0182,91.7088,91.7986,48429.0
2024-11-27 09:50:00,92.0,92.0,91.25,91.27,82062.0,91.8485,91.8485,91.0998,91.1197,82062.0
2024-11-27 09:55:00,91.26,91.63,91.25,91.55,91319.0,91.1097,91.4791,91.0998,91.3993,91319.0
2024-11-27 10:00:00,91.56,91.56,91.16,91.24,66517.0,91.4092,91.4092,91.0099,91.0898,66517.0
2024-11-27 10:05:00,91.23,91.27,90.94,90.97,55083.0,91.0798,91.1197,90.7903,90.8202,55083.0
2024-11-27 10:10:00,90.94,90.95,90.46,90.52,77565.0,90.7903,90.8002,90.3111,90.371,77565.0
2024-11-27 10:15:00,90.54,90.56,90.29,90.32,51354.0,90.3909,90.4109,90.1413,90.1713,51354.0
2024-11-27 10:20:00,90.3,90.37,89.78,89.78,128344.0,90.1513,90.2212,89.6322,89.6322,128344.0
2024-11-27 10:25:00,89.78,89.91,89.39,89.42,114117.0,89.6322,89.762,89.2428,89.2728,114117.0
2024-11-27 10:30:00,89.43,89.51,89.13,89.17,130161.0,89.2828,89.3626,88.9832,89.0232,130161.0
2024-11-27 10:35:00,89.17,89.18,88.56,88.56,143336.0,89.0232,89.0332,88.4142,88.4142,143336.0
2024-11-27 10:40:00,88.59,89.11,88.55,89.11,88276.0,88.4441,88.9633,88.4042,88.9633,88276.0
2024-11-27 10:45:00,89.12,89.51,89.0,89.19,142685.0,88.9733,89.3626,88.8535,89.0431,142685.0
2024-11-27 10:50:00,89.19,89.38,89.0,89.3,96057.0,89.0431,89.2328,88.8535,89.153,96057.0
2024-11-27 10:55:00,89.29,89.39,89.06,89.22,76169.0,89.143,89.2428,88.9134,89.0731,76169.0
2024-11-27 11:00:00,89.21,89.33,88.97,89.11,87573.0,89.0631,89.1829,88.8235,88.9633,87573.0
2024-11-27 11:05:00,89.11,89.21,88.97,89.21,50457.0,88.9633,89.0631,88.8235,89.0631,50457.0
2024-11-27 11:10:00,89.2,89.2,88.91,89.2,51001.0,89.0531,89.0531,88.7636,89.0531,51001.0
2024-11-27 11:15:00,89.18,89.18,88.62,88.66,63179.0,89.0332,89.0332,88.4741,88.514,63179.0
2024-11-27 11:20:00,88.66,88.71,88.48,88.48,92608.0,88.514,88.5639,88.3343,88.3343,92608.0
2024-11-27 11:25:00,88.49,88.58,88.37,88.48,65753.0,88.3443,88.4342,88.2245,88.3343,65753.0
2024-11-27 11:30:00,88.46,88.79,88.39,88.79,71629.0,88.3143,88.6438,88.2445,88.6438,71629.0
2024-11-27 11:35:00,88.77,88.84,88.56,88.61,48068.0,88.6238,88.6937,88.4142,88.4641,48068.0
2024-11-27 11:40:00,88.62,88.75,88.5,88.53,52282.0,88.4741,88.6039,88.3543,88.3842,52282.0
2024-11-27 11:45:00,88.54,88.59,88.22,88.31,70646.0,88.3942,88.4441,88.0747,88.1646,70646.0
2024-11-27 11:50:00,88.3,88.33,88.07,88.3,100902.0,88.1546,88.1846,87.925,88.1546,100902.0
2024-11-27 11:55:00,88.3,88.36,88.24,88.28,30376.0,88.1546,88.2145,88.0947,88.1346,30376.0
2024-11-27 12:00:00,88.27,88.27,88.01,88.14,70730.0,88.1247,88.1247,87.8651,87.9949,70730.0
2024-11-27 12:05:00,88.14,88.19,88.02,88.11,44145.0,87.9949,88.0448,87.8751,87.9649,44145.0
2024-11-27 12:10:00,88.12,88.45,88.12,88.34,49820.0,87.9749,88.3044,87.9749,88.1945,49820.0
2024-11-27 12:15:00,88.34,88.44,88.3,88.44,25423.0,88.1945,88.2944,88.1546,88.2944,25423.0
2024-11-27 12:20:00,88.45,88.55,88.39,88.39,32469.0,88.3044,88.4042,88.2445,88.2445,32469.0
2024-11-27 12:25:00,88.39,88.47,88.33,88.45,46939.0,88.2445,88.3243,88.1846,88.3044,46939.0
2024-11-27 12:30:00,88.45,88.53,88.34,88.49,43663.0,88.3044,88.3842,88.1945,88.3443,43663.0
2024-11-27 12:35:00,88.5,88.67,88.41,88.65,46222.0,88.3543,88.524,88.2644,88.504,46222.0
2024-11-27 12:40:00,88.68,88.83,88.68,88.75,49061.0,88.534,88.6837,88.534,88.6039,49061.0
2024-11-27 12:45:00,88.74,88.87,88.72,88.78,29955.0,88.5939,88.7237,88.5739,88.6338,29955.0
2024-11-27 12:50:00,88.78,88.84,88.69,88.76,31964.0,88.6338,88.6937,88.544,88.6139,31964.0
2024-11-27 12:55:00,88.76,89.09,88.76,88.94,111174.0,88.6139,88.9433,88.6139,88.7936,111174.0
2024-11-27 13:00:00,88.94,88.95,88.81,88.83,51560.0,88.7936,88.8035,88.6638,88.6837,51560.0
2024-11-27 13:05:00,88.83,89.06,88.71,89.01,61945.0,88.6837,88.9134,88.5639,88.8634,61945.0
2024-11-27 13:10:00,89.03,89.12,88.94,88.98,116643.0,88.8834,88.9733,88.7936,88.8335,116643.0
2024-11-27 13:15:00,88.99,89.01,88.77,88.82,47639.0,88.8435,88.8634,88.6238,88.6738,47639.0
2024-11-27 13:20:00,88.82,88.84,88.64,88.66,53014.0,88.6738,88.6937,88.4941,88.514,53014.0
2024-11-27 13:25:00,88.66,89.16,88.65,89.15,31321.0,88.514,89.0132,88.504,89.0032,31321.0
2024-11-27 13:30:00,89.14,89.56,89.12,89.56,47494.0,88.9932,89.4125,88.9733,89.4125,47494.0
2024-11-27 13:35:00,89.56,89.9,89.55,89.89,60038.0,89.4125,89.752,89.4026,89.742,60038.0
2024-11-27 13:40:00,89.9,89.99,89.71,89.73,39516.0,89.752,89.8418,89.5623,89.5823,39516.0
2024-11-27 13:45:00,89.73,90.0,89.72,89.99,48105.0,89.5823,89.8518,89.5723,89.8418,48105.0
2024-11-27 13:50:00,89.98,90.13,89.89,90.12,40324.0,89.8318,89.9816,89.742,89.9716,40324.0
2024-11-27 13:55:00,90.12,90.22,90.07,90.14,66308.0,89.9716,90.0715,89.9217,89.9916,66308.0
2024-11-27 14:00:00,90.14,90.2,90.0,90.13,44456.0,89.9916,90.0515,89.8518,89.9816,44456.0
2024-11-27 14:05:00,90.12,90.25,90.03,90.07,39122.0,89.9716,90.1014,89.8818,89.9217,39122.0
2024-11-27 14:10:00,90.08,90.24,90.07,90.23,52710.0,89.9317,90.0914,89.9217,90.0814,52710.0
2024-11-27 14:15:00,90.24,90.24,90.07,90.09,38821.0,90.0914,90.0914,89.9217,89.9417,38821.0
2024-11-27 14:20:00,90.08,90.16,90.04,90.08,34897.0,89.9317,90.0115,89.8917,89.9317,34897.0
2024-11-27 14:25:00,90.08,90.13,90.05,90.09,22582.0,89.9317,89.9816,89.9017,89.9417,22582.0
2024-11-27 14:30:00,90.08,90.18,90.05,90.12,46923.0,89.9317,90.0315,89.9017,89.9716,46923.0
2024-11-27 14:35:00,90.11,90.2,89.91,90.19,44989.0,89.9616,90.0515,89.762,90.0415,44989.0
2024-11-27 14:40:00,90.21,90.35,90.17,90.2,33782.0,90.0615,90.2012,90.0215,90.0515,33782.0
2024-11-27 14:45:00,90.2,90.33,90.13,90.29,37518.0,90.0515,90.1813,89.9816,90.1413,37518.0
2024-11-27 14:50:00,90.29,90.36,90.26,90.31,28302.0,90.1413,90.2112,90.1114,90.1613,28302.0
2024-11-27 14:55:00,90.3,90.32,90.14,90.19,36270.0,90.1513,90.1713,89.9916,90.0415,36270.0
2024-11-27 15:00:00,90.19,90.53,90.14,90.52,34036.0,90.0415,90.3809,89.9916,90.371,34036.0
2024-11-27 15:05:00,90.53,90.56,90.37,90.41,62952.0,90.3809,90.4109,90.2212,90.2611,62952.0
2024-11-27 15:10:00,90.4,90.5,90.37,90.44,54099.0,90.2512,90.351,90.2212,90.2911,54099.0
2024-11-27 15:15:00,90.45,90.46,90.31,90.32,69014.0,90.3011,90.3111,90.1613,90.1713,69014.0
2024-11-27 15:20:00,90.34,90.35,90.09,90.09,43885.0,90.1913,90.2012,89.9417,89.9417,43885.0
2024-11-27 15:25:00,90.09,90.14,89.97,90.03,36110.0,89.9417,89.9916,89.8219,89.8818,36110.0
2024-11-27 15:30:00,90.02,90.02,89.82,89.89,45506.0,89.8718,89.8718,89.6721,89.742,45506.0
2024-11-27 15:35:00,89.89,89.98,89.83,89.94,47025.0,89.742,89.8318,89.6821,89.7919,47025.0
2024-11-27 15:40:00,89.94,90.13,89.81,90.13,50749.0,89.7919,89.9816,89.6621,89.9816,50749.0
2024-11-27 15:45:00,90.12,90.17,89.91,89.91,47111.0,89.9716,90.0215,89.762,89.762,47111.0
2024-11-27 15:50:00,89.92,90.25,89.9,90.05,103579.0,89.7719,90.1014,89.752,89.9017,103579.0
2024-11-27 15:55:00,90.07,90.33,90.03,90.11,486622.0,89.9217,90.1813,89.8818,89.9616,486622.0
2024-11-29 09:30:00,91.18,91.41,90.42,91.06,273451.0,91.0299,91.2595,90.2711,90.9101,273451.0
2024-11-29 09:35:00,91.06,91.6,90.88,91.36,113050.0,90.9101,91.4492,90.7304,91.2096,113050.0
2024-11-29 09:40:00,91.34,91.5,91.11,91.39,100788.0,91.1896,91.3493,90.96,91.2395,100788.0
2024-11-29 09:45:00,91.39,91.53,91.0,91.05,97364.0,91.2395,91.3793,90.8502,90.9001,97364.0
2024-11-29 09:50:00,91.1,91.93,91.08,91.89,110095.0,90.95,91.7786,90.93,91.7387,110095.0
2024-11-29 09:55:00,91.89,92.25,91.72,92.21,78086.0,91.7387,92.0981,91.569,92.0582,78086.0
2024-11-29 10:00:00,92.19,92.3,92.01,92.09,41623.0,92.0382,92.148,91.8585,91.9384,41623.0
2024-11-29 10:05:00,92.1,92.85,92.1,92.84,95286.0,91.9484,92.6971,91.9484,92.6871,95286.0
2024-11-29 10:10:00,92.82,93.17,92.73,93.15,136434.0,92.6672,93.0166,92.5773,92.9966,136434.0
2024-11-29 10:15:00,93.15,93.5,93.1,93.34,239009.0,92.9966,93.3461,92.9467,93.1863,239009.0
2024-11-29 10:20:00,93.34,93.41,92.91,92.93,79233.0,93.1863,93.2562,92.757,92.777,79233.0
2024-11-29 10:25:00,92.94,93.05,92.65,93.05,66629.0,92.787,92.8968,92.4974,92.8968,66629.0
2024-11-29 10:30:00,93.05,93.16,92.86,93.14,68222.0,92.8968,93.0066,92.7071,92.9866,68222.0
2024-11-29 10:35:00,93.15,93.3,92.93,93.15,62145.0,92.9966,93.1464,92.777,92.9966,62145.0
2024-11-29 10:40:00,93.15,93.3,93.06,93.28,51185.0,92.9966,93.1464,92.9068,93.1264,51185.0
2024-11-29 10:45:00,93.28,93.28,93.02,93.15,55087.0,93.1264,93.1264,92.8668,92.9966,55087.0
2024-11-29 10:50:00,93.16,93.49,93.14,93.48,50950.0,93.0066,93.3361,92.9866,93.3261,50950.0
2024-11-29 10:55:00,93.47,93.72,93.43,93.56,67243.0,93.3161,93.5657,93.2762,93.406,67243.0
2024-11-29 11:00:00,93.56,93.72,93.45,93.48,52447.0,93.406,93.5657,93.2961,93.3261,52447.0
2024-11-29 11:05:00,93.48,93.6,93.29,93.56,56991.0,93.3261,93.4459,93.1364,93.406,56991.0
2024-11-29 11:10:00,93.56,93.78,93.43,93.75,45894.0,93.406,93.6256,93.2762,93.5956,45894.0
2024-11-29 11:15:00,93.74,93.74,93.38,93.39,107003.0,93.5857,93.5857,93.2262,93.2362,107003.0
2024-11-29 11:20:00,93.4,93.59,93.16,93.5,64523.0,93.2462,93.4359,93.0066,93.3461,64523.0
2024-11-29 11:25:00,93.53,93.57,93.36,93.44,44690.0,93.376,93.4159,93.2063,93.2861,44690.0
2024-11-29 11:30:00,93.44,93.44,93.2,93.3,58881.0,93.2861,93.2861,93.0465,93.1464,58881.0
2024-11-29 11:35:00,93.3,93.35,92.71,92.73,101801.0,93.1464,93.1963,92.5574,92.5773,101801.0
2024-11-29 11:40:00,92.73,92.77,92.5,92.53,111065.0,92.5773,92.6173,92.3477,92.3776,111065.0
2024-11-29 11:45:00,92.53,92.66,92.49,92.62,39215.0,92.3776,92.5074,92.3377,92.4675,39215.0
2024-11-29 11:50:00,92.62,92.85,92.6,92.84,35689.0,92.4675,92.6971,92.4475,92.6871,35689.0
2024-11-29 11:55:00,92.82,92.83,92.66,92.69,20938.0,92.6672,92.6772,92.5074,92.5374,20938.0
2024-11-29 12:00:00,92.67,92.67,92.42,92.48,29175.0,92.5174,92.5174,92.2678,92.3277,29175.0
2024-11-29 12:05:00,92.46,92.52,92.4,92.41,31735.0,92.3078,92.3677,92.2479,92.2578,31735.0
2024-11-29 12:10:00,92.43,92.55,92.35,92.5,36390.0,92.2778,92.3976,92.1979,92.3477,36390.0
2024-11-29 12:15:00,92.49,92.54,92.44,92.49,39545.0,92.3377,92.3876,92.2878,92.3377,39545.0
2024-11-29 12:20:00,92.49,92.51,92.32,92.33,42713.0,92.3377,92.3577,92.168,92.178,42713.0
2024-11-29 12:25:00,92.34,92.42,92.19,92.24,43630.0,92.188,92.2678,92.0382,92.0881,43630.0
2024-11-29 12:30:00,92.22,92.47,92.19,92.44,59401.0,92.0682,92.3177,92.0382,92.2878,59401.0
2024-11-29 12:35:00,92.45,92.51,92.38,92.44,56932.0,92.2978,92.3577,92.2279,92.2878,56932.0
2024-11-29 12:40:00,92.47,92.48,92.36,92.37,59804.0,92.3177,92.3277,92.2079,92.2179,59804.0
2024-11-29 12:45:00,92.37,92.44,92.29,92.39,57732.0,92.2179,92.2878,92.138,92.2379,57732.0
2024-11-29 12:50:00,92.39,92.59,92.36,92.41,128145.0,92.2379,92.4375,92.2079,92.2578,128145.0
2024-11-29 12:55:00,92.43,92.72,92.39,92.68,534066.0,92.2778,92.5673,92.2379,92.5274,534066.0
2024-12-02 09:30:00,97.19,97.63,95.0,96.53,1505091.0,97.03,97.4692,94.8436,96.3711,1505091.0
2024-12-02 09:35:00,96.51,96.82,95.26,95.52,464516.0,96.3511,96.6606,95.1032,95.3627,464516.0
2024-12-02 09:40:00,95.54,96.05,95.05,95.93,241421.0,95.3827,95.8919,94.8935,95.772,241421.0
2024-12-02 09:45:00,95.92,96.18,95.44,96.17,163044.0,95.7621,96.0216,95.2829,96.0117,163044.0
2024-12-02 09:50:00,96.17,96.78,96.05,96.49,262287.0,96.0117,96.6206,95.8919,96.3311,262287.0
2024-12-02 09:55:00,96.5,96.75,96.1,96.27,257008.0,96.3411,96.5907,95.9418,96.1115,257008.0
2024-12-02 10:00:00,96.28,96.97,96.23,96.84,206219.0,96.1215,96.8103,96.0716,96.6806,206219.0
2024-12-02 10:05:00,96.85,97.19,96.43,96.51,231096.0,96.6905,97.03,96.2712,96.3511,231096.0
2024-12-02 10:10:00,96.51,96.59,96.01,96.34,231943.0,96.3511,96.431,95.8519,96.1814,231943.0
2024-12-02 10:15:00,96.26,96.46,95.6,95.73,240129.0,96.1015,96.3012,95.4426,95.5724,240129.0
2024-12-02 10:20:00,95.77,95.91,95.42,95.51,126817.0,95.6123,95.7521,95.2629,95.3527,126817.0
2024-12-02 10:25:00,95.51,95.64,95.31,95.41,80366.0,95.3527,95.4825,95.1531,95.2529,80366.0
2024-12-02 10:30:00,95.41,95.48,95.12,95.17,83095.0,95.2529,95.3228,94.9634,95.0133,83095.0
2024-12-02 10:35:00,95.2,95.36,95.03,95.14,105835.0,95.0433,95.203,94.8735,94.9833,105835.0
2024-12-02 10:40:00,95.1,95.32,94.96,95.22,94869.0,94.9434,95.1631,94.8036,95.0632,94869.0
2024-12-02 10:45:00,95.23,95.45,95.1,95.18,74808.0,95.0732,95.2928,94.9434,95.0233,74808.0
2024-12-02 10:50:00,95.18,95.29,94.96,95.08,148426.0,95.0233,95.1331,94.8036,94.9234,148426.0
2024-12-02 10:55:00,95.1,95.3,94.95,95.07,57328.0,94.9434,95.1431,94.7937,94.9135,57328.0
2024-12-02 11:00:00,95.07,95.3,95.04,95.23,88714.0,94.9135,95.1431,94.8835,95.0732,88714.0
2024-12-02 11:05:00,95.23,95.63,95.18,95.59,189405.0,95.0732,95.4725,95.0233,95.4326,189405.0
2024-12-02 11:10:00,95.57,95.67,95.33,95.36,87588.0,95.4126,95.5125,95.173,95.203,87588.0
2024-12-02 11:15:00,95.38,95.68,95.32,95.61,81860.0,95.223,95.5225,95.1631,95.4526,81860.0
2024-12-02 11:20:00,95.64,95.85,95.57,95.62,94622.0,95.4825,95.6922,95.4126,95.4626,94622.0
2024-12-02 11:25:00,95.59,95.59,95.22,95.27,152804.0,95.4326,95.4326,95.0632,95.1131,152804.0
2024-12-02 11:30:00,95.26,95.41,95.23,95.35,288523.0,95.1032,95.2529,95.0732,95.193,288523.0
2024-12-02 11:35:00,95.35,95.84,95.3,95.68,148259.0,95.193,95.6822,95.1431,95.5225,148259.0
2024-12-02 11:40:00,95.67,96.05,95.58,95.91,120052.0,95.5125,95.8919,95.4226,95.7521,120052.0
2024-12-02 11:45:00,95.93,95.93,95.6,95.88,82581.0,95.772,95.772,95.4426,95.7221,82581.0
2024-12-02 11:50:00,95.88,95.98,95.76,95.82,49218.0,95.7221,95.822,95.6023,95.6622,49218.0
2024-12-02 11:55:00,95.8,95.92,95.48,95.54,54775.0,95.6423,95.7621,95.3228,95.3827,54775.0
2024-12-02 12:00:00,95.53,95.61,95.41,95.6,78007.0,95.3727,95.4526,95.2529,95.4426,78007.0
2024-12-02 12:05:00,95.6,95.65,95.51,95.61,47268.0,95.4426,95.4925,95.3527,95.4526,47268.0
2024-12-02 12:10:00,95.65,96.18,95.63,96.11,94415.0,95.4925,96.0216,95.4725,95.9518,94415.0
2024-12-02 12:15:00,96.11,96.28,95.99,96.08,59147.0,95.9518,96.1215,95.832,95.9218,59147.0
2024-12-02 12:20:00,96.09,96.31,96.08,96.16,56194.0,95.9318,96.1514,95.9218,96.0017,56194.0
2024-12-02 12:25:00,96.16,96.19,96.01,96.03,58311.0,96.0017,96.0316,95.8519,95.8719,58311.0
2024-12-02 12:30:00,96.04,96.26,95.89,96.19,42097.0,95.8819,96.1015,95.7321,96.0316,42097.0
2024-12-02 12:35:00,96.19,96.32,96.14,96.31,37223.0,96.0316,96.1614,95.9817,96.1514,37223.0
2024-12-02 12:40:00,96.31,96.34,96.07,96.32,37127.0,96.1514,96.1814,95.9118,96.1614,37127.0
2024-12-02 12:45:00,96.34,96.43,96.23,96.37,50160.0,96.1814,96.2712,96.0716,96.2113,50160.0
2024-12-02 12:50:00,96.38,96.44,96.19,96.25,62528.0,96.2213,96.2812,96.0316,96.0915,62528.0
2024-12-02 12:55:00,96.26,96.41,96.19,96.29,55326.0,96.1015,96.2513,96.0316,96.1315,55326.0
2024-12-02 13:00:00,96.29,96.42,96.12,96.33,82050.0,96.1315,96.2612,95.9617,96.1714,82050.0
2024-12-02 13:05:00,96.3,96.53,96.3,96.31,71960.0,96.1414,96.3711,96.1414,96.1514,71960.0
2024-12-02 13:10:00,96.32,96.56,96.3,96.37,58084.0,96.1614,96.401,96.1414,96.2113,58084.0
2024-12-02 13:15:00,96.36,96.37,96.18,96.25,59326.0,96.2013,96.2113,96.0216,96.0915,59326.0
2024-12-02 13:20:00,96.25,96.42,96.2,96.36,56450.0,96.0915,96.2612,96.0416,96.2013,56450.0
2024-12-02 13:25:00,96.34,96.42,96.23,96.24,40781.0,96.1814,96.2612,96.0716,96.0815,40781.0
2024-12-02 13:30:00,96.2,96.3,96.04,96.17,73817.0,96.0416,96.1414,95.8819,96.0117,73817.0
2024-12-02 13:35:00,96.18,96.4,96.08,96.32,82586.0,96.0216,96.2413,95.9218,96.1614,82586.0
2024-12-02 13:40:00,96.29,96.38,96.24,96.31,49474.0,96.1315,96.2213,96.0815,96.1514,49474.0
2024-12-02 13:45:00,96.3,96.4,96.19,96.35,54075.0,96.1414,96.2413,96.0316,96.1914,54075.0
2024-12-02 13:50:00,96.35,96.35,96.16,96.23,35090.0,96.1914,96.1914,96.0017,96.0716,35090.0
2024-12-02 13:55:00,96.22,96.23,96.11,96.17,40394.0,96.0616,96.0716,95.9518,96.0117,40394.0
2024-12-02 14:00:00,96.16,96.28,96.09,96.2,52318.0,96.0017,96.1215,95.9318,96.0416,52318.0
2024-12-02 14:05:00,96.19,96.2,95.8,95.8,64701.0,96.0316,96.0416,95.6423,95.6423,64701.0
2024-12-02 14:10:00,95.82,95.87,95.64,95.71,81948.0,95.6622,95.7121,95.4825,95.5524,81948.0
2024-12-02 14:15:00,95.72,96.01,95.7,95.85,46774.0,95.5624,95.8519,95.5424,95.6922,46774.0
2024-12-02 14:20:00,95.85,95.85,95.69,95.76,64108.0,95.6922,95.6922,95.5324,95.6023,64108.0
2024-12-02 14:25:00,95.74,95.82,95.65,95.78,32348.0,95.5824,95.6622,95.4925,95.6223,32348.0
2024-12-02 14:30:00,95.77,96.5,95.74,95.91,97319.0,95.6123,96.3411,95.5824,95.7521,97319.0
2024-12-02 14:35:00,95.93,96.02,95.81,95.88,93308.0,95.772,95.8619,95.6522,95.7221,93308.0
2024-12-02 14:40:00,95.85,96.12,95.79,96.02,64414.0,95.6922,95.9617,95.6323,95.8619,64414.0
2024-12-02 14:45:00,96.02,96.22,95.96,96.16,99987.0,95.8619,96.0616,95.802,96.0017,99987.0
2024-12-02 14:50:00,96.16,96.31,96.09,96.28,87825.0,96.0017,96.1514,95.9318,96.1215,87825.0
2024-12-02 14:55:00,96.24,96.49,96.21,96.48,46877.0,96.0815,96.3311,96.0516,96.3211,46877.0
2024-12-02 15:00:00,96.48,96.53,96.3,96.53,53015.0,96.3211,96.3711,96.1414,96.3711,53015.0
2024-12-02 15:05:00,96.54,96.56,96.42,96.47,70161.0,96.381,96.401,96.2612,96.3112,70161.0
2024-12-02 15:10:00,96.47,96.62,96.44,96.57,77915.0,96.3112,96.4609,96.2812,96.411,77915.0
2024-12-02 15:15:00,96.56,96.69,96.51,96.63,94515.0,96.401,96.5308,96.3511,96.4709,94515.0
2024-12-02 15:20:00,96.64,96.9,96.57,96.9,103717.0,96.4809,96.7405,96.411,96.7405,103717.0
2024-12-02 15:25:00,96.9,97.0,96.78,96.94,174131.0,96.7405,96.8403,96.6206,96.7804,174131.0
2024-12-02 15:30:00,96.95,97.04,96.67,96.73,119141.0,96.7904,96.8802,96.5108,96.5707,119141.0
2024-12-02 15:35:00,96.72,96.94,96.69,96.89,91155.0,96.5607,96.7804,96.5308,96.7305,91155.0
2024-12-02 15:40:00,96.9,96.98,96.77,96.86,126643.0,96.7405,96.8203,96.6107,96.7005,126643.0
2024-12-02 15:45:00,96.84,96.86,96.68,96.78,149058.0,96.6806,96.7005,96.5208,96.6206,149058.0
2024-12-02 15:50:00,96.77,97.01,96.49,96.92,203164.0,96.6107,96.8503,96.3311,96.7604,203164.0
2024-12-02 15:55:00,96.93,97.12,96.77,96.84,796513.0,96.7704,96.9601,96.6107,96.6806,796513.0
2024-12-03 09:30:00,97.76,98.28,97.11,97.75,1104055.0,97.599,98.1182,96.9501,97.5891,1104055.0
2024-12-03 09:35:00,97.75,98.32,97.33,97.89,395290.0,97.5891,98.1581,97.1697,97.7288,395290.0
2024-12-03 09:40:00,97.87,97.97,97.41,97.89,213125.0,97.7089,97.8087,97.2496,97.7288,213125.0
2024-12-03 09:45:00,97.9,97.93,97.42,97.55,242280.0,97.7388,97.7688,97.2596,97.3894,242280.0
2024-12-03 09:50:00,97.56,97.9,97.21,97.89,195594.0,97.3994,97.7388,97.0499,97.7288,195594.0
2024-12-03 09:55:00,97.89,97.89,97.45,97.62,155793.0,97.7288,97.7288,97.2895,97.4593,155793.0
2024-12-03 10:00:00,97.6,97.87,97.36,97.78,213263.0,97.4393,97.7089,97.1997,97.619,213263.0
2024-12-03 10:05:00,97.8,97.9,97.36,97.4,127439.0,97.639,97.7388,97.1997,97.2396,127439.0
2024-12-03 10:10:00,97.41,97.53,97.2,97.5,115076.0,97.2496,97.3694,97.04,97.3395,115076.0
2024-12-03 10:15:00,97.54,97.75,97.41,97.59,91199.0,97.3794,97.5891,97.2496,97.4293,91199.0
2024-12-03 10:20:00,97.6,97.79,97.43,97.64,154727.0,97.4393,97.629,97.2696,97.4792,154727.0
2024-12-03 10:25:00,97.66,97.79,97.53,97.69,103032.0,97.4992,97.629,97.3694,97.5292,103032.0
2024-12-03 10:30:00,97.69,97.99,97.65,97.72,113452.0,97.5292,97.8287,97.4892,97.5591,113452.0
2024-12-03 10:35:00,97.75,98.0,97.62,97.67,91051.0,97.5891,97.8386,97.4593,97.5092,91051.0
2024-12-03 10:40:00,97.64,97.86,97.53,97.83,98422.0,97.4792,97.6989,97.3694,97.6689,98422.0
2024-12-03 10:45:00,97.83,97.84,97.42,97.58,97868.0,97.6689,97.6789,97.2596,97.4193,97868.0
2024-12-03 10:50:00,97.59,97.66,97.47,97.51,61776.0,97.4293,97.4992,97.3095,97.3494,61776.0
2024-12-03 10:55:00,97.52,97.55,97.25,97.52,59097.0,97.3594,97.3894,97.0899,97.3594,59097.0
2024-12-03 11:00:00,97.52,97.71,97.48,97.66,69513.0,97.3594,97.5491,97.3195,97.4992,69513.0
2024-12-03 11:05:00,97.66,97.74,97.63,97.64,95573.0,97.4992,97.5791,97.4692,97.4792,95573.0
2024-12-03 11:10:00,97.64,97.69,97.45,97.58,90611.0,97.4792,97.5292,97.2895,97.4193,90611.0
2024-12-03 11:15:00,97.57,97.65,97.51,97.62,99293.0,97.4093,97.4892,97.3494,97.4593,99293.0
2024-12-03 11:20:00,97.62,97.68,97.5,97.6,85112.0,97.4593,97.5192,97.3395,97.4393,85112.0
2024-12-03 11:25:00,97.62,98.72,97.55,97.91,551573.0,97.4593,98.5575,97.3894,97.7488,551573.0
2024-12-03 11:30:00,97.93,98.21,97.3,97.41,412540.0,97.7688,98.0483,97.1398,97.2496,412540.0
2024-12-03 11:35:00,97.41,97.55,97.14,97.47,192152.0,97.2496,97.3894,96.9801,97.3095,192152.0
2024-12-03 11:40:00,97.46,97.52,97.23,97.31,67165.0,97.2995,97.3594,97.0699,97.1498,67165.0
2024-12-03 11:45:00,97.3,97.51,97.14,97.47,65432.0,97.1398,97.3494,96.9801,97.3095,65432.0
2024-12-03 11:50:00,97.49,97.64,97.45,97.63,89257.0,97.3295,97.4792,97.2895,97.4692,89257.0
2024-12-03 11:55:00,97.62,97.68,97.4,97.46,74082.0,97.4593,97.5192,97.2396,97.2995,74082.0
2024-12-03 12:00:00,97.46,97.52,97.2,97.33,79654.0,97.2995,97.3594,97.04,97.1697,79654.0
2024-12-03 12:05:00,97.34,97.35,97.08,97.13,40813.0,97.1797,97.1897,96.9202,96.9701,40813.0
2024-12-03 12:10:00,97.15,97.2,97.02,97.15,110409.0,96.99,97.04,96.8603,96.99,110409.0
2024-12-03 12:15:00,97.15,97.17,96.89,97.13,127039.0,96.99,97.01,96.7305,96.9701,127039.0
2024-12-03 12:20:00,97.12,97.16,96.88,96.89,62514.0,96.9601,97.0,96.7205,96.7305,62514.0
2024-12-03 12:25:00,96.88,96.98,96.58,96.61,93675.0,96.7205,96.8203,96.421,96.4509,93675.0
2024-12-03 12:30:00,96.6,96.63,96.46,96.47,64291.0,96.4409,96.4709,96.3012,96.3112,64291.0
2024-12-03 12:35:00,96.47,96.48,96.09,96.14,200674.0,96.3112,96.3211,95.9318,95.9817,200674.0
2024-12-03 12:40:00,96.12,96.58,96.03,96.43,174547.0,95.9617,96.421,95.8719,96.2712,174547.0
2024-12-03 12:45:00,96.45,96.69,96.44,96.62,131528.0,96.2912,96.5308,96.2812,96.4609,131528.0
2024-12-03 12:50:00,96.63,96.76,96.58,96.73,140124.0,96.4709,96.6007,96.421,96.5707,140124.0
2024-12-03 12:55:00,96.72,96.75,96.57,96.61,105402.0,96.5607,96.5907,96.411,96.4509,105402.0
2024-12-03 13:00:00,96.61,96.61,94.6,95.78,859465.0,96.4509,96.4509,94.4442,95.6223,859465.0
2024-12-03 13:05:00,95.8,96.47,95.56,96.29,519083.0,95.6423,96.3112,95.4027,96.1315,519083.0
2024-12-03 13:10:00,96.26,96.5,96.09,96.33,247763.0,96.1015,96.3411,95.9318,96.1714,247763.0
2024-12-03 13:15:00,96.36,96.36,95.82,96.07,140419.0,96.2013,96.2013,95.6622,95.9118,140419.0
2024-12-03 13:20:00,96.07,96.25,95.9,95.95,115240.0,95.9118,96.0915,95.7421,95.792,115240.0
2024-12-03 13:25:00,95.95,96.17,95.84,95.93,143538.0,95.792,96.0117,95.6822,95.772,143538.0
2024-12-03 13:30:00,95.93,96.2,95.92,96.01,133137.0,95.772,96.0416,95.7621,95.8519,133137.0
2024-12-03 13:35:00,95.98,96.16,95.86,96.1,94464.0,95.822,96.0017,95.7022,95.9418,94464.0
2024-12-03 13:40:00,96.1,96.19,96.01,96.09,64019.0,95.9418,96.0316,95.8519,95.9318,64019.0
2024-12-03 13:45:00,96.07,96.23,95.95,96.07,93252.0,95.9118,96.0716,95.792,95.9118,93252.0
2024-12-03 13:50:00,96.06,96.44,96.0,96.42,84619.0,95.9018,96.2812,95.8419,96.2612,84619.0
2024-12-03 13:55:00,96.41,96.63,96.36,96.39,118506.0,96.2513,96.4709,96.2013,96.2313,118506.0
2024-12-03 14:00:00,96.39,96.5,96.29,96.36,142649.0,96.2313,96.3411,96.1315,96.2013,142649.0
2024-12-03 14:05:00,96.35,96.39,96.17,96.26,96917.0,96.1914,96.2313,96.0117,96.1015,96917.0
2024-12-03 14:10:00,96.27,96.36,96.21,96.36,99281.0,96.1115,96.2013,96.0516,96.2013,99281.0
2024-12-03 14:15:00,96.36,96.43,96.27,96.38,64432.0,96.2013,96.2712,96.1115,96.2213,64432.0
2024-12-03 14:20:00,96.38,96.54,96.35,96.46,100694.0,96.2213,96.381,96.1914,96.3012,100694.0
2024-12-03 14:25:00,96.5,96.53,96.23,96.23,38352.0,96.3411,96.3711,96.0716,96.0716,38352.0
2024-12-03 14:30:00,96.23,96.38,96.22,96.31,61313.0,96.0716,96.2213,96.0616,96.1514,61313.0
2024-12-03 14:35:00,96.31,96.54,96.24,96.5,71561.0,96.1514,96.381,96.0815,96.3411,71561.0
2024-12-03 14:40:00,96.51,96.51,96.29,96.33,118914.0,96.3511,96.3511,96.1315,96.1714,118914.0
2024-12-03 14:45:00,96.32,96.61,96.31,96.54,109546.0,96.1614,96.4509,96.1514,96.381,109546.0
2024-12-03 14:50:00,96.53,96.54,96.41,96.46,146147.0,96.3711,96.381,96.2513,96.3012,146147.0
2024-12-03 14:55:00,96.47,96.49,96.27,96.31,90808.0,96.3112,96.3311,96.1115,96.1514,90808.0
2024-12-03 15:00:00,96.31,96.41,96.2,96.3,76985.0,96.1514,96.2513,96.0416,96.1414,76985.0
2024-12-03 15:05:00,96.31,96.41,96.26,96.33,56234.0,96.1514,96.2513,96.1015,96.1714,56234.0
2024-12-03 15:10:00,96.33,96.51,96.27,96.48,110997.0,96.1714,96.3511,96.1115,96.3211,110997.0
2024-12-03 15:15:00,96.47,96.69,96.2,96.2,112593.0,96.3112,96.5308,96.0416,96.0416,112593.0
2024-12-03 15:20:00,96.2,96.26,96.09,96.11,110032.0,96.0416,96.1015,95.9318,95.9518,110032.0
2024-12-03 15:25:00,96.1,96.16,96.02,96.04,124241.0,95.9418,96.0017,95.8619,95.8819,124241.0
2024-12-03 15:30:00,96.04,96.13,95.88,95.94,148542.0,95.8819,95.9717,95.7221,95.782,148542.0
2024-12-03 15:35:00,95.93,96.02,95.84,95.84,137310.0,95.772,95.8619,95.6822,95.6822,137310.0
2024-12-03 15:40:00,95.84,95.97,95.75,95.8,286187.0,95.6822,95.812,95.5923,95.6423,286187.0
2024-12-03 15:45:00,95.8,95.83,95.6,95.7,295747.0,95.6423,95.6722,95.4426,95.5424,295747.0
2024-12-03 15:50:00,95.7,95.88,95.47,95.78,479265.0,95.5424,95.7221,95.3128,95.6223,479265.0
2024-12-03 15:55:00,95.78,96.82,95.6,96.0,697625.0,95.6223,96.6606,95.4426,95.8419,697625.0
2024-12-04 09:30:00,112.33,113.47,109.57,112.01,3772396.0,112.145,113.2832,109.3896,111.8256,3772396.0
2024-12-04 09:35:00,112.01,115.0,111.98,114.95,2812774.0,111.8256,114.8106,111.7956,114.7607,2812774.0
2024-12-04 09:40:00,114.95,115.98,113.79,115.33,1659836.0,114.7607,115.789,113.6026,115.1401,1659836.0
2024-12-04 09:45:00,115.31,115.63,113.02,113.7,1244745.0,115.1201,115.4396,112.8339,113.5128,1244745.0
2024-12-04 09:50:00,113.7,115.3,113.56,115.05,1023667.0,113.5128,115.1102,113.373,114.8606,1023667.0
2024-12-04 09:55:00,115.04,115.24,114.1,114.52,841308.0,114.8506,115.0503,113.9121,114.3314,841308.0
2024-12-04 10:00:00,114.49,116.32,114.41,115.59,1104081.0,114.3015,116.1285,114.2216,115.3997,1104081.0
2024-12-04 10:05:00,115.62,116.72,115.54,116.67,1284108.0,115.4296,116.5278,115.3498,116.4779,1284108.0
2024-12-04 10:10:00,116.56,116.86,116.06,116.26,876218.0,116.3681,116.6676,115.8689,116.0686,876218.0
2024-12-04 10:15:00,116.23,116.27,115.3,115.84,782926.0,116.0386,116.0786,115.1102,115.6493,782926.0
2024-12-04 10:20:00,115.82,117.21,115.82,116.99,789156.0,115.6293,117.017,115.6293,116.7974,789156.0
2024-12-04 10:25:00,117.01,117.74,116.99,117.68,701043.0,116.8173,117.5461,116.7974,117.4862,701043.0
2024-12-04 10:30:00,117.69,117.74,116.9,116.94,557710.0,117.4962,117.5461,116.7075,116.7475,557710.0
2024-12-04 10:35:00,117.01,117.09,116.63,116.98,454137.0,116.8173,116.8972,116.438,116.7874,454137.0
2024-12-04 10:40:00,116.98,117.33,116.61,116.89,462104.0,116.7874,117.1368,116.418,116.6975,462104.0
2024-12-04 10:45:00,116.91,117.11,116.37,116.5,443905.0,116.7175,116.9172,116.1784,116.3082,443905.0
2024-12-04 10:50:00,116.5,116.62,116.07,116.18,498111.0,116.3082,116.428,115.8789,115.9887,498111.0
2024-12-04 10:55:00,116.23,116.33,115.0,115.36,736588.0,116.0386,116.1385,114.8106,115.1701,736588.0
2024-12-04 11:00:00,115.37,116.2,115.01,116.16,755287.0,115.18,116.0087,114.8206,115.9687,755287.0
2024-12-04 11:05:00,116.23,116.75,116.19,116.5,459779.0,116.0386,116.5578,115.9987,116.3082,459779.0
2024-12-04 11:10:00,116.51,117.75,116.48,117.68,683096.0,116.3182,117.5561,116.2882,117.4862,683096.0
2024-12-04 11:15:00,117.63,117.73,116.31,116.65,560990.0,117.4363,117.5362,116.1185,116.4579,560990.0
2024-12-04 11:20:00,116.65,116.69,115.92,115.93,342837.0,116.4579,116.4979,115.7291,115.7391,342837.0
2024-12-04 11:25:00,115.98,116.39,115.55,116.32,463645.0,115.789,116.1984,115.3597,116.1285,463645.0
2024-12-04 11:30:00,116.32,116.88,116.22,116.64,301961.0,116.1285,116.6876,116.0286,116.4479,301961.0
2024-12-04 11:35:00,116.63,117.0,116.5,116.96,263630.0,116.438,116.8074,116.3082,116.7674,263630.0
2024-12-04 11:40:00,116.95,117.19,116.4,116.43,267841.0,116.7574,116.997,116.2083,116.2383,267841.0
2024-12-04 11:45:00,116.44,116.66,115.96,116.54,244320.0,116.2483,116.4679,115.7691,116.3481,244320.0
2024-12-04 11:50:00,116.56,116.99,116.53,116.89,294312.0,116.3681,116.7974,116.3381,116.6975,294312.0
2024-12-04 11:55:00,116.89,117.05,116.6,116.97,199320.0,116.6975,116.8573,116.408,116.7774,199320.0
2024-12-04 12:00:00,116.94,117.4,116.75,117.03,259252.0,116.7475,117.2067,116.5578,116.8373,259252.0
2024-12-04 12:05:00,117.03,117.61,116.8,117.56,431144.0,116.8373,117.4164,116.6077,117.3664,431144.0
2024-12-04 12:10:00,117.56,118.17,117.52,117.99,500626.0,117.3664,117.9754,117.3265,117.7957,500626.0
2024-12-04 12:15:00,118.02,118.19,117.51,117.76,326035.0,117.8257,117.9954,117.3165,117.5661,326035.0
2024-12-04 12:20:00,117.76,118.48,117.71,118.4,330934.0,117.5661,118.2849,117.5162,118.2051,330934.0
2024-12-04 12:25:00,118.4,118.76,118.23,118.48,377346.0,118.2051,118.5645,118.0353,118.2849,377346.0
2024-12-04 12:30:00,118.49,118.49,117.56,117.61,304218.0,118.2949,118.2949,117.3664,117.4164,304218.0
2024-12-04 12:35:00,117.59,117.9,117.51,117.89,260314.0,117.3964,117.7059,117.3165,117.6959,260314.0
2024-12-04 12:40:00,117.93,118.24,117.7,117.74,270812.0,117.7358,118.0453,117.5062,117.5461,270812.0
2024-12-04 12:45:00,117.72,117.8,117.01,117.43,376200.0,117.5262,117.606,116.8173,117.2366,376200.0
2024-12-04 12:50:00,117.43,118.01,117.27,117.87,270254.0,117.2366,117.8157,117.0769,117.6759,270254.0
2024-12-04 12:55:00,117.88,118.65,117.84,118.63,294948.0,117.6859,118.4546,117.646,118.4347,294948.0
2024-12-04 13:00:00,118.62,118.78,118.24,118.77,352399.0,118.4247,118.5844,118.0453,118.5744,352399.0
2024-12-04 13:05:00,118.76,118.88,118.35,118.41,392148.0,118.5645,118.6843,118.1551,118.215,392148.0
2024-12-04 13:10:00,118.42,119.33,118.38,118.96,568286.0,118.225,119.1335,118.1851,118.7641,568286.0
2024-12-04 13:15:00,118.99,118.99,118.55,118.75,306309.0,118.7941,118.7941,118.3548,118.5545,306309.0
2024-12-04 13:20:00,118.72,119.26,118.54,118.71,311665.0,118.5245,119.0636,118.3448,118.5145,311665.0
2024-12-04 13:25:00,118.71,118.98,118.51,118.69,271996.0,118.5145,118.7841,118.3149,118.4946,271996.0
2024-12-04 13:30:00,118.68,119.04,118.46,118.66,239413.0,118.4846,118.844,118.265,118.4646,239413.0
2024-12-04 13:35:00,118.66,118.75,118.25,118.49,292286.0,118.4646,118.5545,118.0553,118.2949,292286.0
2024-12-04 13:40:00,118.49,118.89,118.48,118.73,239213.0,118.2949,118.6942,118.2849,118.5345,239213.0
2024-12-04 13:45:00,118.73,119.09,118.65,119.03,163245.0,118.5345,118.8939,118.4546,118.834,163245.0
2024-12-04 13:50:00,119.03,119.26,118.89,119.12,262115.0,118.834,119.0636,118.6942,118.9239,262115.0
2024-12-04 13:55:00,119.09,119.34,118.83,118.86,312926.0,118.8939,119.1435,118.6343,118.6643,312926.0
2024-12-04 14:00:00,118.83,119.07,118.52,118.63,319861.0,118.6343,118.8739,118.3249,118.4347,319861.0
2024-12-04 14:05:00,118.63,119.48,118.56,119.44,452293.0,118.4347,119.2833,118.3648,119.2433,452293.0
2024-12-04 14:10:00,119.42,119.73,119.08,119.3,459213.0,119.2234,119.5329,118.8839,119.1036,459213.0
2024-12-04 14:15:00,119.3,119.66,119.02,119.63,251233.0,119.1036,119.463,118.824,119.433,251233.0
2024-12-04 14:20:00,119.61,119.88,119.53,119.57,316590.0,119.4131,119.6826,119.3332,119.3731,316590.0
2024-12-04 14:25:00,119.57,119.6,119.13,119.19,224020.0,119.3731,119.4031,118.9338,118.9938,224020.0
2024-12-04 14:30:00,119.2,119.28,119.06,119.14,204347.0,119.0037,119.0836,118.864,118.9438,204347.0
2024-12-04 14:35:00,119.17,119.27,118.76,118.97,296182.0,118.9738,119.0736,118.5645,118.7741,296182.0
2024-12-04 14:40:00,118.98,119.03,118.7,118.74,325821.0,118.7841,118.834,118.5046,118.5445,325821.0
2024-12-04 14:45:00,118.74,119.08,118.73,119.0,340242.0,118.5445,118.8839,118.5345,118.8041,340242.0
2024-12-04 14:50:00,119.0,119.18,118.44,118.5,263501.0,118.8041,118.9838,118.245,118.3049,263501.0
2024-12-04 14:55:00,118.51,118.54,117.93,118.0,668412.0,118.3149,118.3448,117.7358,117.8057,668412.0
2024-12-04 15:00:00,118.0,118.54,117.88,118.24,441460.0,117.8057,118.3448,117.6859,118.0453,441460.0
2024-12-04 15:05:00,118.21,118.82,118.15,118.45,450220.0,118.0154,118.6244,117.9555,118.255,450220.0
2024-12-04 15:10:00,118.47,118.48,117.84,118.21,504142.0,118.2749,118.2849,117.646,118.0154,504142.0
2024-12-04 15:15:00,118.2,118.52,118.16,118.41,287150.0,118.0054,118.3249,117.9654,118.215,287150.0
2024-12-04 15:20:00,118.42,118.54,118.24,118.47,263812.0,118.225,118.3448,118.0453,118.2749,263812.0
2024-12-04 15:25:00,118.46,118.58,118.2,118.29,291834.0,118.265,118.3848,118.0054,118.0952,291834.0
2024-12-04 15:30:00,118.29,118.48,117.84,117.87,325985.0,118.0952,118.2849,117.646,117.6759,325985.0
2024-12-04 15:35:00,117.87,118.23,117.65,118.03,449607.0,117.6759,118.0353,117.4563,117.8357,449607.0
2024-12-04 15:40:00,118.03,118.45,117.94,118.39,399441.0,117.8357,118.255,117.7458,118.1951,399441.0
2024-12-04 15:45:00,118.38,118.46,117.75,117.83,522402.0,118.1851,118.265,117.5561,117.636,522402.0
2024-12-04 15:50:00,117.85,118.27,117.68,117.92,1032202.0,117.656,118.0753,117.4862,117.7258,1032202.0
2024-12-04 15:55:00,117.94,118.31,117.73,118.14,2025943.0,117.7458,118.1152,117.5362,117.9455,2025943.0
2024-12-05 09:30:00,116.56,116.6,113.66,114.06,1637929.0,116.3681,116.408,113.4729,113.8722,1637929.0
2024-12-05 09:35:00,114.01,115.2,113.69,113.84,916137.0,113.8223,115.0103,113.5028,113.6526,916137.0
2024-12-05 09:40:00,113.84,114.1,113.33,113.38,526957.0,113.6526,113.9121,113.1434,113.1933,526957.0
2024-12-05 09:45:00,113.38,113.38,112.53,112.92,846403.0,113.1933,113.1933,112.3447,112.7341,846403.0
2024-12-05 09:50:00,112.91,113.53,112.45,112.77,519519.0,112.7241,113.3431,112.2648,112.5843,519519.0
2024-12-05 09:55:00,112.77,112.92,112.1,112.75,450573.0,112.5843,112.7341,111.9154,112.5644,450573.0
2024-12-05 10:00:00,112.73,113.68,112.69,112.85,502625.0,112.5444,113.4928,112.5045,112.6642,502625.0
2024-12-05 10:05:00,112.82,113.18,112.4,112.47,499585.0,112.6342,112.9936,112.2149,112.2848,499585.0
2024-12-05 10:10:00,112.47,112.98,112.13,112.9,253415.0,112.2848,112.794,111.9454,112.7141,253415.0
2024-12-05 10:15:00,112.87,114.07,112.86,113.87,567655.0,112.6842,113.8822,112.6742,113.6825,567655.0
2024-12-05 10:20:00,113.9,114.56,113.71,114.4,489366.0,113.7125,114.3714,113.5228,114.2116,489366.0
2024-12-05 10:25:00,114.4,114.6,114.0,114.46,250673.0,114.2116,114.4113,113.8123,114.2715,250673.0
2024-12-05 10:30:00,114.47,114.61,113.86,113.93,191420.0,114.2815,114.4213,113.6725,113.7424,191420.0
2024-12-05 10:35:00,113.96,114.33,113.79,114.23,178911.0,113.7724,114.1418,113.6026,114.0419,178911.0
2024-12-05 10:40:00,114.26,114.46,113.86,114.46,155256.0,114.0719,114.2715,113.6725,114.2715,155256.0
2024-12-05 10:45:00,114.46,115.2,114.44,114.87,252416.0,114.2715,115.0103,114.2516,114.6809,252416.0
2024-12-05 10:50:00,114.87,115.04,114.57,114.93,224146.0,114.6809,114.8506,114.3814,114.7408,224146.0
2024-12-05 10:55:00,114.95,115.07,114.61,114.86,163803.0,114.7607,114.8805,114.4213,114.6709,163803.0
2024-12-05 11:00:00,114.85,115.05,114.49,115.01,240978.0,114.6609,114.8606,114.3015,114.8206,240978.0
2024-12-05 11:05:00,115.03,115.06,114.73,114.81,129234.0,114.8406,114.8706,114.5411,114.621,129234.0
2024-12-05 11:10:00,114.8,114.96,114.6,114.65,83846.0,114.611,114.7707,114.4113,114.4612,83846.0
2024-12-05 11:15:00,114.61,115.11,114.37,114.99,124040.0,114.4213,114.9205,114.1817,114.8007,124040.0
2024-12-05 11:20:00,115.0,115.19,114.89,114.91,87427.0,114.8106,115.0003,114.7008,114.7208,87427.0
2024-12-05 11:25:00,114.91,115.07,114.52,114.57,93649.0,114.7208,114.8805,114.3314,114.3814,93649.0
2024-12-05 11:30:00,114.58,114.92,114.56,114.77,85469.0,114.3913,114.7308,114.3714,114.581,85469.0
2024-12-05 11:35:00,114.79,114.87,114.6,114.73,74267.0,114.601,114.6809,114.4113,114.5411,74267.0
2024-12-05 11:40:00,114.74,115.08,114.67,115.0,115487.0,114.5511,114.8905,114.4812,114.8106,115487.0
2024-12-05 11:45:00,115.01,115.08,114.81,115.01,81702.0,114.8206,114.8905,114.621,114.8206,81702.0
2024-12-05 11:50:00,115.03,115.15,114.73,114.73,93575.0,114.8406,114.9604,114.5411,114.5411,93575.0
2024-12-05 11:55:00,114.76,115.23,114.7,115.2,89481.0,114.571,115.0403,114.5111,115.0103,89481.0
2024-12-05 12:00:00,115.21,115.22,114.83,114.86,52885.0,115.0203,115.0303,114.6409,114.6709,52885.0
2024-12-05 12:05:00,114.86,115.0,114.76,114.99,80833.0,114.6709,114.8106,114.571,114.8007,80833.0
2024-12-05 12:10:00,114.99,115.05,114.85,114.9,76753.0,114.8007,114.8606,114.6609,114.7108,76753.0
2024-12-05 12:15:00,114.91,115.06,114.65,115.04,96782.0,114.7208,114.8706,114.4612,114.8506,96782.0
2024-12-05 12:20:00,115.07,115.22,114.94,115.02,140001.0,114.8805,115.0303,114.7507,114.8306,140001.0
2024-12-05 12:25:00,115.03,115.07,114.86,115.03,57245.0,114.8406,114.8805,114.6709,114.8406,57245.0
2024-12-05 12:30:00,115.02,115.02,114.78,114.82,59392.0,114.8306,114.8306,114.591,114.6309,59392.0
2024-12-05 12:35:00,114.82,115.0,114.72,114.91,79894.0,114.6309,114.8106,114.5311,114.7208,79894.0
2024-12-05 12:40:00,114.93,114.97,114.82,114.82,48930.0,114.7408,114.7807,114.6309,114.6309,48930.0
2024-12-05 12:45:00,114.82,114.88,114.66,114.66,61249.0,114.6309,114.6908,114.4712,114.4712,61249.0
2024-12-05 12:50:00,114.66,115.17,114.66,114.77,106203.0,114.4712,114.9804,114.4712,114.581,106203.0
2024-12-05 12:55:00,114.74,114.96,114.63,114.93,89612.0,114.5511,114.7707,114.4413,114.7408,89612.0
2024-12-05 13:00:00,114.92,115.12,114.86,115.09,84931.0,114.7308,114.9305,114.6709,114.9005,84931.0
2024-12-05 13:05:00,115.09,115.1,114.68,114.71,81764.0,114.9005,114.9105,114.4912,114.5211,81764.0
2024-12-05 13:10:00,114.77,114.77,114.36,114.61,151521.0,114.581,114.581,114.1717,114.4213,151521.0
2024-12-05 13:15:00,114.6,114.81,114.48,114.53,58452.0,114.4113,114.621,114.2915,114.3414,58452.0
2024-12-05 13:20:00,114.54,114.58,114.11,114.21,84904.0,114.3514,114.3913,113.9221,114.022,84904.0
2024-12-05 13:25:00,114.19,114.27,113.96,113.98,110235.0,114.002,114.0819,113.7724,113.7923,110235.0
2024-12-05 13:30:00,113.97,114.15,113.91,113.94,101020.0,113.7823,113.962,113.7224,113.7524,101020.0
2024-12-05 13:35:00,113.95,114.35,113.81,114.35,109842.0,113.7624,114.1617,113.6226,114.1617,109842.0
2024-12-05 13:40:00,114.33,114.5,114.31,114.4,94973.0,114.1418,114.3115,114.1218,114.2116,94973.0
2024-12-05 13:45:00,114.38,114.49,114.25,114.49,106074.0,114.1917,114.3015,114.0619,114.3015,106074.0
2024-12-05 13:50:00,114.5,114.52,113.83,113.89,94479.0,114.3115,114.3314,113.6426,113.7025,94479.0
2024-12-05 13:55:00,113.88,114.15,113.86,113.93,103173.0,113.6925,113.962,113.6725,113.7424,103173.0
2024-12-05 14:00:00,113.95,114.18,113.93,114.09,73990.0,113.7624,113.992,113.7424,113.9021,73990.0
2024-12-05 14:05:00,114.1,114.27,113.88,114.26,106391.0,113.9121,114.0819,113.6925,114.0719,106391.0
2024-12-05 14:10:00,114.29,114.29,113.9,113.94,97329.0,114.1018,114.1018,113.7125,113.7524,97329.0
2024-12-05 14:15:00,113.91,113.98,113.76,113.83,73408.0,113.7224,113.7923,113.5727,113.6426,73408.0
2024-12-05 14:20:00,113.83,114.21,113.73,114.1,116219.0,113.6426,114.022,113.5427,113.9121,116219.0
2024-12-05 14:25:00,114.09,114.63,114.05,114.49,128629.0,113.9021,114.4413,113.8622,114.3015,128629.0
2024-12-05 14:30:00,114.47,114.67,114.44,114.48,114495.0,114.2815,114.4812,114.2516,114.2915,114495.0
2024-12-05 14:35:00,114.46,114.66,114.36,114.62,93228.0,114.2715,114.4712,114.1717,114.4313,93228.0
2024-12-05 14:40:00,114.62,115.05,114.57,114.78,181729.0,114.4313,114.8606,114.3814,114.591,181729.0
2024-12-05 14:45:00,114.81,114.84,114.4,114.68,183912.0,114.621,114.6509,114.2116,114.4912,183912.0
2024-12-05 14:50:00,114.68,114.88,114.66,114.78,62413.0,114.4912,114.6908,114.4712,114.591,62413.0
2024-12-05 14:55:00,114.78,114.78,114.56,114.64,73544.0,114.591,114.591,114.3714,114.4512,73544.0
2024-12-05 15:00:00,114.62,114.64,114.33,114.64,86239.0,114.4313,114.4512,114.1418,114.4512,86239.0
2024-12-05 15:05:00,114.64,114.81,114.57,114.68,72954.0,114.4512,114.621,114.3814,114.4912,72954.0
2024-12-05 15:10:00,114.66,114.75,114.52,114.6,59857.0,114.4712,114.5611,114.3314,114.4113,59857.0
2024-12-05 15:15:00,114.6,114.65,114.47,114.47,98745.0,114.4113,114.4612,114.2815,114.2815,98745.0
2024-12-05 15:20:00,114.45,114.46,114.21,114.4,94428.0,114.2616,114.2715,114.022,114.2116,94428.0
2024-12-05 15:25:00,114.4,114.4,113.81,113.84,142965.0,114.2116,114.2116,113.6226,113.6526,142965.0
2024-12-05 15:30:00,113.83,113.92,113.63,113.83,123804.0,113.6426,113.7324,113.4429,113.6426,123804.0
2024-12-05 15:35:00,113.85,113.98,113.76,113.77,107672.0,113.6625,113.7923,113.5727,113.5827,107672.0
2024-12-05 15:40:00,113.77,113.77,113.58,113.6,149294.0,113.5827,113.5827,113.393,113.413,149294.0
2024-12-05 15:45:00,113.6,113.67,113.29,113.29,212541.0,113.413,113.4828,113.1035,113.1035,212541.0
2024-12-05 15:50:00,113.3,113.5,112.83,113.05,449285.0,113.1134,113.3131,112.6442,112.8639,449285.0
2024-12-05 15:55:00,113.05,113.41,112.96,113.35,840623.0,112.8639,113.2233,112.774,113.1634,840623.0
2024-12-06 09:30:00,113.48,113.66,112.62,112.83,344730.0,113.2932,113.4729,112.4346,112.6442,344730.0
2024-12-06 09:35:00,112.88,113.31,112.28,112.28,202217.0,112.6941,113.1234,112.0951,112.0951,202217.0
2024-12-06 09:40:00,112.27,112.95,111.63,112.77,339805.0,112.0851,112.764,111.4462,112.5843,339805.0
2024-12-06 09:45:00,112.7,112.92,112.36,112.44,142657.0,112.5144,112.7341,112.175,112.2549,142657.0
2024-12-06 09:50:00,112.44,113.5,112.24,113.45,204680.0,112.2549,113.3131,112.0552,113.2632,204680.0
2024-12-06 09:55:00,113.4,113.72,113.23,113.42,186498.0,113.2133,113.5328,113.0436,113.2333,186498.0
2024-12-06 10:00:00,113.42,114.31,113.29,114.1,247889.0,113.2333,114.1218,113.1035,113.9121,247889.0
2024-12-06 10:05:00,114.13,114.13,113.56,113.83,235640.0,113.9421,113.9421,113.373,113.6426,235640.0
2024-12-06 10:10:00,113.83,114.5,113.83,114.19,110610.0,113.6426,114.3115,113.6426,114.002,110610.0
2024-12-06 10:15:00,114.23,114.23,113.87,114.09,64339.0,114.0419,114.0419,113.6825,113.9021,64339.0
2024-12-06 10:20:00,114.04,114.5,113.94,114.08,112579.0,113.8522,114.3115,113.7524,113.8922,112579.0
2024-12-06 10:25:00,114.06,114.08,113.67,113.79,72365.0,113.8722,113.8922,113.4828,113.6026,72365.0
2024-12-06 10:30:00,113.78,113.82,113.47,113.57,71278.0,113.5927,113.6326,113.2832,113.383,71278.0
2024-12-06 10:35:00,113.55,113.74,113.49,113.58,134895.0,113.363,113.5527,113.3031,113.393,134895.0
2024-12-06 10:40:00,113.62,113.73,113.47,113.52,40321.0,113.4329,113.5427,113.2832,113.3331,40321.0
2024-12-06 10:45:00,113.55,113.78,113.35,113.66,49752.0,113.363,113.5927,113.1634,113.4729,49752.0
2024-12-06 10:50:00,113.66,113.66,113.38,113.46,48829.0,113.4729,113.4729,113.1933,113.2732,48829.0
2024-12-06 10:55:00,113.49,113.98,113.45,113.93,86609.0,113.3031,113.7923,113.2632,113.7424,86609.0
2024-12-06 11:00:00,113.97,113.99,113.32,113.33,60321.0,113.7823,113.8023,113.1334,113.1434,60321.0
2024-12-06 11:05:00,113.35,113.58,113.25,113.44,93534.0,113.1634,113.393,113.0635,113.2532,93534.0
2024-12-06 11:10:00,113.41,113.44,112.57,112.69,87307.0,113.2233,113.2532,112.3847,112.5045,87307.0
2024-12-06 11:15:00,112.7,113.11,112.66,112.98,83892.0,112.5144,112.9238,112.4745,112.794,83892.0
2024-12-06 11:20:00,112.96,113.15,112.77,112.86,62685.0,112.774,112.9637,112.5843,112.6742,62685.0
2024-12-06 11:25:00,112.89,113.21,112.7,113.21,67577.0,112.7041,113.0236,112.5144,113.0236,67577.0
2024-12-06 11:30:00,113.19,113.32,112.99,113.12,59261.0,113.0036,113.1334,112.804,112.9337,59261.0
2024-12-06 11:35:00,113.16,113.56,113.09,113.48,50795.0,112.9737,113.373,112.9038,113.2932,50795.0
2024-12-06 11:40:00,113.48,113.55,113.23,113.4,44713.0,113.2932,113.363,113.0436,113.2133,44713.0
2024-12-06 11:45:00,113.39,113.47,113.18,113.43,51131.0,113.2033,113.2832,112.9936,113.2432,51131.0
2024-12-06 11:50:00,113.44,113.68,113.37,113.68,47847.0,113.2532,113.4928,113.1833,113.4928,47847.0
2024-12-06 11:55:00,113.66,113.95,113.45,113.88,68963.0,113.4729,113.7624,113.2632,113.6925,68963.0
2024-12-06 12:00:00,113.89,113.92,113.6,113.71,173149.0,113.7025,113.7324,113.413,113.5228,173149.0
2024-12-06 12:05:00,113.78,114.07,113.75,113.92,52550.0,113.5927,113.8822,113.5627,113.7324,52550.0
2024-12-06 12:10:00,113.9,114.03,113.77,113.77,146539.0,113.7125,113.8422,113.5827,113.5827,146539.0
2024-12-06 12:15:00,113.74,114.19,113.74,113.84,217092.0,113.5527,114.002,113.5527,113.6526,217092.0
2024-12-06 12:20:00,113.81,114.2,113.75,114.11,80860.0,113.6226,114.012,113.5627,113.9221,80860.0
2024-12-06 12:25:00,114.11,114.15,113.94,114.08,64527.0,113.9221,113.962,113.7524,113.8922,64527.0
2024-12-06 12:30:00,114.09,114.32,113.95,114.13,77106.0,113.9021,114.1318,113.7624,113.9421,77106.0
2024-12-06 12:35:00,114.18,114.19,113.89,114.08,169520.0,113.992,114.002,113.7025,113.8922,169520.0
2024-12-06 12:40:00,114.1,114.13,113.86,113.91,36069.0,113.9121,113.9421,113.6725,113.7224,36069.0
2024-12-06 12:45:00,113.93,114.19,113.89,113.98,150538.0,113.7424,114.002,113.7025,113.7923,150538.0
2024-12-06 12:50:00,113.97,114.3,113.92,114.29,94799.0,113.7823,114.1118,113.7324,114.1018,94799.0
2024-12-06 12:55:00,114.29,114.29,114.11,114.25,56270.0,114.1018,114.1018,113.9221,114.0619,56270.0
2024-12-06 13:00:00,114.21,114.25,114.08,114.08,40998.0,114.022,114.0619,113.8922,113.8922,40998.0
2024-12-06 13:05:00,114.09,114.51,114.07,114.45,107346.0,113.9021,114.3215,113.8822,114.2616,107346.0
2024-12-06 13:10:00,114.45,114.63,114.39,114.5,223060.0,114.2616,114.4413,114.2017,114.3115,223060.0
2024-12-06 13:15:00,114.48,114.75,114.37,114.55,118140.0,114.2915,114.5611,114.1817,114.3614,118140.0
2024-12-06 13:20:00,114.58,114.71,114.52,114.64,99066.0,114.3913,114.5211,114.3314,114.4512,99066.0
2024-12-06 13:25:00,114.61,114.61,114.25,114.34,48955.0,114.4213,114.4213,114.0619,114.1517,48955.0
2024-12-06 13:30:00,114.31,114.35,114.13,114.34,27408.0,114.1218,114.1617,113.9421,114.1517,27408.0
2024-12-06 13:35:00,114.34,114.42,114.21,114.39,42577.0,114.1517,114.2316,114.022,114.2017,42577.0
2024-12-06 13:40:00,114.38,114.57,114.38,114.38,60370.0,114.1917,114.3814,114.1917,114.1917,60370.0
2024-12-06 13:45:00,114.37,114.4,114.19,114.3,37334.0,114.1817,114.2116,114.002,114.1118,37334.0
2024-12-06 13:50:00,114.29,114.36,114.2,114.31,31814.0,114.1018,114.1717,114.012,114.1218,31814.0
2024-12-06 13:55:00,114.32,114.32,114.2,114.26,66257.0,114.1318,114.1318,114.012,114.0719,66257.0
2024-12-06 14:00:00,114.27,114.27,114.14,114.2,40940.0,114.0819,114.0819,113.9521,114.012,40940.0
2024-12-06 14:05:00,114.19,114.27,114.11,114.2,36621.0,114.002,114.0819,113.9221,114.012,36621.0
2024-12-06 14:10:00,114.22,114.25,113.87,114.12,130589.0,114.0319,114.0619,113.6825,113.9321,130589.0
2024-12-06 14:15:00,114.11,114.28,114.0,114.21,258711.0,113.9221,114.0918,113.8123,114.022,258711.0
2024-12-06 14:20:00,114.2,114.25,114.02,114.23,245136.0,114.012,114.0619,113.8323,114.0419,245136.0
2024-12-06 14:25:00,114.2,114.28,114.11,114.15,220298.0,114.012,114.0918,113.9221,113.962,220298.0
2024-12-06 14:30:00,114.15,114.22,114.05,114.14,58034.0,113.962,114.0319,113.8622,113.9521,58034.0
2024-12-06 14:35:00,114.16,114.17,113.96,114.08,50217.0,113.972,113.982,113.7724,113.8922,50217.0
2024-12-06 14:40:00,114.09,114.16,113.9,113.96,45363.0,113.9021,113.972,113.7125,113.7724,45363.0
2024-12-06 14:45:00,113.94,114.09,113.9,114.07,24923.0,113.7524,113.9021,113.7125,113.8822,24923.0
2024-12-06 14:50:00,114.07,114.1,114.03,114.05,42048.0,113.8822,113.9121,113.8422,113.8622,42048.0
2024-12-06 14:55:00,114.07,114.15,114.03,114.04,40459.0,113.8822,113.962,113.8422,113.8522,40459.0
2024-12-06 15:00:00,114.04,114.07,113.94,114.04,41732.0,113.8522,113.8822,113.7524,113.8522,41732.0
2024-12-06 15:05:00,114.05,114.09,113.99,114.01,88111.0,113.8622,113.9021,113.8023,113.8223,88111.0
2024-12-06 15:10:00,114.0,114.02,113.68,113.69,74614.0,113.8123,113.8323,113.4928,113.5028,74614.0
2024-12-06 15:15:00,113.71,113.9,113.58,113.87,123669.0,113.5228,113.7125,113.393,113.6825,123669.0
2024-12-06 15:20:00,113.88,114.06,113.85,114.03,109490.0,113.6925,113.8722,113.6625,113.8422,109490.0
2024-12-06 15:25:00,114.03,114.03,113.82,113.95,62506.0,113.8422,113.8422,113.6326,113.7624,62506.0
2024-12-06 15:30:00,113.94,114.07,113.86,113.87,122709.0,113.7524,113.8822,113.6725,113.6825,122709.0
2024-12-06 15:35:00,113.87,114.19,113.81,114.12,113916.0,113.6825,114.002,113.6226,113.9321,113916.0
2024-12-06 15:40:00,114.14,114.37,113.76,113.82,201171.0,113.9521,114.1817,113.5727,113.6326,201171.0
2024-12-06 15:45:00,113.84,113.95,113.74,113.78,149723.0,113.6526,113.7624,113.5527,113.5927,149723.0
2024-12-06 15:50:00,113.8,114.15,113.66,113.96,246673.0,113.6126,113.962,113.4729,113.7724,246673.0
2024-12-06 15:55:00,113.92,114.01,113.27,113.49,719287.0,113.7324,113.8223,113.0835,113.3031,719287.0
2024-12-09 09:30:00,111.72,112.82,110.87,112.05,751935.0,111.5361,112.6342,110.6875,111.8655,751935.0
2024-12-09 09:35:00,112.0,112.55,111.63,111.86,220974.0,111.8156,112.3647,111.4462,111.6758,220974.0
2024-12-09 09:40:00,111.96,112.45,111.77,111.95,274251.0,111.7757,112.2648,111.586,111.7657,274251.0
2024-12-09 09:45:00,111.89,112.88,111.85,112.59,279554.0,111.7058,112.6941,111.6658,112.4046,279554.0
2024-12-09 09:50:00,112.58,112.61,111.9,112.26,177051.0,112.3946,112.4246,111.7158,112.0752,177051.0
2024-12-09 09:55:00,112.24,112.43,111.85,111.98,118359.0,112.0552,112.2449,111.6658,111.7956,118359.0
2024-12-09 10:00:00,111.98,112.15,111.69,111.95,142854.0,111.7956,111.9653,111.5061,111.7657,142854.0
2024-12-09 10:05:00,111.91,111.94,111.16,111.3,219913.0,111.7257,111.7557,110.977,111.1167,219913.0
2024-12-09 10:10:00,111.32,111.65,111.29,111.51,189460.0,111.1367,111.4662,111.1068,111.3264,189460.0
2024-12-09 10:15:00,111.5,111.5,110.46,110.62,408601.0,111.3164,111.3164,110.2781,110.4379,408601.0
2024-12-09 10:20:00,110.59,110.68,110.01,110.19,284112.0,110.4079,110.4978,109.8289,110.0086,284112.0
2024-12-09 10:25:00,110.23,110.24,108.71,108.94,508682.0,110.0485,110.0585,108.531,108.7606,508682.0
2024-12-09 10:30:00,108.85,109.73,108.71,109.45,247412.0,108.6708,109.5493,108.531,109.2698,247412.0
2024-12-09 10:35:00,109.43,109.43,108.5,108.98,309081.0,109.2498,109.2498,108.3214,108.8006,309081.0
2024-12-09 10:40:00,108.99,109.31,108.26,108.32,265320.0,108.8105,109.13,108.0817,108.1416,265320.0
2024-12-09 10:45:00,108.31,108.84,108.04,108.29,192616.0,108.1317,108.6608,107.8621,108.1117,192616.0
2024-12-09 10:50:00,108.3,108.48,107.8,108.1,231929.0,108.1217,108.3014,107.6225,107.922,231929.0
2024-12-09 10:55:00,108.04,108.08,107.47,107.71,280986.0,107.8621,107.902,107.293,107.5327,280986.0
2024-12-09 11:00:00,107.68,107.98,107.27,107.33,255570.0,107.5027,107.8022,107.0934,107.1533,255570.0
2024-12-09 11:05:00,107.33,107.48,106.7,106.73,266163.0,107.1533,107.303,106.5243,106.5543,266163.0
2024-12-09 11:10:00,106.77,107.13,106.38,107.07,235799.0,106.5942,106.9536,106.2048,106.8937,235799.0
2024-12-09 11:15:00,107.05,107.15,106.71,107.1,165868.0,106.8737,106.9736,106.5343,106.9237,165868.0
2024-12-09 11:20:00,107.1,107.71,107.02,107.66,193359.0,106.9237,107.5327,106.8438,107.4827,193359.0
2024-12-09 11:25:00,107.66,107.97,107.62,107.82,161151.0,107.4827,107.7922,107.4428,107.6425,161151.0
2024-12-09 11:30:00,107.78,108.22,107.73,108.2,145170.0,107.6025,108.0418,107.5526,108.0218,145170.0
2024-12-09 11:35:00,108.22,108.33,107.94,108.09,118978.0,108.0418,108.1516,107.7623,107.912,118978.0
2024-12-09 11:40:00,108.09,108.21,107.84,107.97,110676.0,107.912,108.0318,107.6624,107.7922,110676.0
2024-12-09 11:45:00,107.95,108.19,107.83,107.9,85296.0,107.7723,108.0119,107.6525,107.7223,85296.0
2024-12-09 11:50:00,107.89,108.28,107.89,108.0,75828.0,107.7124,108.1017,107.7124,107.8222,75828.0
2024-12-09 11:55:00,107.99,108.1,107.79,107.8,61094.0,107.8122,107.922,107.6125,107.6225,61094.0
2024-12-09 12:00:00,107.8,108.35,107.64,108.1,137783.0,107.6225,108.1716,107.4628,107.922,137783.0
2024-12-09 12:05:00,108.09,108.17,107.8,107.86,64517.0,107.912,107.9919,107.6225,107.6824,64517.0
2024-12-09 12:10:00,107.86,108.23,107.79,108.22,67421.0,107.6824,108.0518,107.6125,108.0418,67421.0
2024-12-09 12:15:00,108.24,108.29,107.36,107.39,93673.0,108.0618,108.1117,107.1832,107.2132,93673.0
2024-12-09 12:20:00,107.4,107.58,107.28,107.44,94049.0,107.2232,107.4029,107.1034,107.2631,94049.0
2024-12-09 12:25:00,107.43,107.85,107.35,107.85,94530.0,107.2531,107.6724,107.1732,107.6724,94530.0
2024-12-09 12:30:00,107.82,107.85,107.42,107.51,51940.0,107.6425,107.6724,107.2431,107.333,51940.0
2024-12-09 12:35:00,107.49,108.0,107.49,107.97,68337.0,107.313,107.8222,107.313,107.7922,68337.0
2024-12-09 12:40:00,107.95,108.01,107.78,107.78,46341.0,107.7723,107.8322,107.6025,107.6025,46341.0
2024-12-09 12:45:00,107.78,107.79,107.38,107.42,42912.0,107.6025,107.6125,107.2032,107.2431,42912.0
2024-12-09 12:50:00,107.47,107.57,107.31,107.5,129446.0,107.293,107.3929,107.1333,107.323,129446.0
2024-12-09 12:55:00,107.51,107.56,107.32,107.47,56773.0,107.333,107.3829,107.1433,107.293,56773.0
2024-12-09 13:00:00,107.46,107.48,107.07,107.21,77936.0,107.2831,107.303,106.8937,107.0335,77936.0
2024-12-09 13:05:00,107.2,107.31,107.12,107.28,44424.0,107.0235,107.1333,106.9436,107.1034,44424.0
2024-12-09 13:10:00,107.29,107.39,107.1,107.23,81916.0,107.1133,107.2132,106.9237,107.0534,81916.0
2024-12-09 13:15:00,107.24,107.31,107.02,107.06,66699.0,107.0634,107.1333,106.8438,106.8837,66699.0
2024-12-09 13:20:00,107.07,107.11,106.9,107.05,125774.0,106.8937,106.9336,106.724,106.8737,125774.0
2024-12-09 13:25:00,107.05,107.28,106.92,106.98,100285.0,106.8737,107.1034,106.744,106.8039,100285.0
2024-12-09 13:30:00,106.97,107.13,106.9,107.09,60273.0,106.7939,106.9536,106.724,106.9137,60273.0
2024-12-09 13:35:00,107.09,107.52,106.91,107.52,99416.0,106.9137,107.343,106.734,107.343,99416.0
2024-12-09 13:40:00,107.52,107.74,107.24,107.43,77667.0,107.343,107.5626,107.0634,107.2531,77667.0
2024-12-09 13:45:00,107.45,107.72,107.36,107.56,103180.0,107.2731,107.5426,107.1832,107.3829,103180.0
2024-12-09 13:50:00,107.59,107.62,107.21,107.3,91590.0,107.4129,107.4428,107.0335,107.1233,91590.0
2024-12-09 13:55:00,107.31,107.32,106.99,107.02,65180.0,107.1333,107.1433,106.8138,106.8438,65180.0
2024-12-09 14:00:00,106.99,107.01,106.76,106.78,75726.0,106.8138,106.8338,106.5842,106.6042,75726.0
2024-12-09 14:05:00,106.8,106.97,106.7,106.91,89172.0,106.6242,106.7939,106.5243,106.734,89172.0
2024-12-09 14:10:00,106.92,106.92,106.71,106.73,43662.0,106.744,106.744,106.5343,106.5543,43662.0
2024-12-09 14:15:00,106.72,106.77,106.58,106.64,46800.0,106.5443,106.5942,106.4045,106.4644,46800.0
2024-12-09 14:20:00,106.62,106.71,106.5,106.67,47380.0,106.4444,106.5343,106.3246,106.4944,47380.0
2024-12-09 14:25:00,106.64,106.8,106.53,106.77,57593.0,106.4644,106.6242,106.3546,106.5942,57593.0
2024-12-09 14:30:00,106.77,106.99,106.53,106.86,134577.0,106.5942,106.8138,106.3546,106.6841,134577.0
2024-12-09 14:35:00,106.86,106.91,106.58,106.78,75418.0,106.6841,106.734,106.4045,106.6042,75418.0
2024-12-09 14:40:00,106.75,106.85,106.53,106.66,67055.0,106.5742,106.6741,106.3546,106.4844,67055.0
2024-12-09 14:45:00,106.66,106.72,106.57,106.68,62149.0,106.4844,106.5443,106.3945,106.5043,62149.0
2024-12-09 14:50:00,106.68,106.86,106.57,106.84,57353.0,106.5043,106.6841,106.3945,106.6641,57353.0
2024-12-09 14:55:00,106.85,107.26,106.84,107.25,61104.0,106.6741,107.0834,106.6641,107.0734,61104.0
2024-12-09 15:00:00,107.23,107.23,106.61,106.71,66236.0,107.0534,107.0534,106.4345,106.5343,66236.0
2024-12-09 15:05:00,106.72,106.88,106.63,106.71,57333.0,106.5443,106.704,106.4544,106.5343,57333.0
2024-12-09 15:10:00,106.73,106.78,106.56,106.73,79096.0,106.5543,106.6042,106.3845,106.5543,79096.0
2024-12-09 15:15:00,106.75,107.24,106.73,107.16,83716.0,106.5742,107.0634,106.5543,106.9836,83716.0
2024-12-09 15:20:00,107.19,107.32,107.14,107.28,103317.0,107.0135,107.1433,106.9636,107.1034,103317.0
2024-12-09 15:25:00,107.28,107.28,106.51,106.51,132610.0,107.1034,107.1034,106.3346,106.3346,132610.0
2024-12-09 15:30:00,106.54,107.0,106.33,106.95,202557.0,106.3646,106.8238,106.1549,106.7739,202557.0
2024-12-09 15:35:00,106.98,106.99,106.67,106.76,101845.0,106.8039,106.8138,106.4944,106.5842,101845.0
2024-12-09 15:40:00,106.77,106.96,106.55,106.59,173673.0,106.5942,106.7839,106.3746,106.4145,173673.0
2024-12-09 15:45:00,106.58,106.74,106.38,106.73,222098.0,106.4045,106.5643,106.2048,106.5543,222098.0
2024-12-09 15:50:00,106.75,107.18,106.66,106.99,471688.0,106.5742,107.0035,106.4844,106.8138,471688.0
2024-12-09 15:55:00,107.02,107.25,106.75,107.03,750992.0,106.8438,107.0734,106.5742,106.8538,750992.0
2024-12-10 09:30:00,107.89,108.3,106.56,108.13,354975.0,107.7124,108.1217,106.3845,107.952,354975.0
2024-12-10 09:35:00,108.08,108.7,107.8,108.62,210738.0,107.902,108.521,107.6225,108.4412,210738.0
2024-12-10 09:40:00,108.7,108.71,108.25,108.38,150845.0,108.521,108.531,108.0718,108.2015,150845.0
2024-12-10 09:45:00,108.35,108.59,108.08,108.12,108986.0,108.1716,108.4112,107.902,107.942,108986.0
2024-12-10 09:50:00,108.14,108.21,107.34,107.38,144143.0,107.9619,108.0318,107.1633,107.2032,144143.0
2024-12-10 09:55:00,107.38,107.6,107.21,107.58,293807.0,107.2032,107.4228,107.0335,107.4029,293807.0
2024-12-10 10:00:00,107.57,107.79,107.34,107.52,113190.0,107.3929,107.6125,107.1633,107.343,113190.0
2024-12-10 10:05:00,107.54,108.14,107.21,108.13,208465.0,107.3629,107.9619,107.0335,107.952,208465.0
2024-12-10 10:10:00,108.12,108.63,108.03,108.56,308259.0,107.942,108.4511,107.8521,108.3813,308259.0
2024-12-10 10:15:00,108.53,108.63,108.24,108.3,105806.0,108.3513,108.4511,108.0618,108.1217,105806.0
2024-12-10 10:20:00,108.29,108.35,107.45,107.48,94557.0,108.1117,108.1716,107.2731,107.303,94557.0
2024-12-10 10:25:00,107.5,107.76,107.34,107.48,60225.0,107.323,107.5826,107.1633,107.303,60225.0
2024-12-10 10:30:00,107.51,107.91,107.35,107.86,63528.0,107.333,107.7323,107.1732,107.6824,63528.0
2024-12-10 10:35:00,107.8,108.37,107.71,108.08,106757.0,107.6225,108.1916,107.5327,107.902,106757.0
2024-12-10 10:40:00,108.04,108.36,107.82,108.29,41214.0,107.8621,108.1816,107.6425,108.1117,41214.0
2024-12-10 10:45:00,108.31,108.44,107.95,107.95,92298.0,108.1317,108.2615,107.7723,107.7723,92298.0
2024-12-10 10:50:00,107.95,107.97,107.7,107.77,116098.0,107.7723,107.7922,107.5227,107.5926,116098.0
2024-12-10 10:55:00,107.78,107.84,107.57,107.6,52416.0,107.6025,107.6624,107.3929,107.4228,52416.0
2024-12-10 11:00:00,107.63,107.73,107.45,107.51,92731.0,107.4528,107.5526,107.2731,107.333,92731.0
2024-12-10 11:05:00,107.44,107.56,106.89,106.89,68445.0,107.2631,107.3829,106.714,106.714,68445.0
2024-12-10 11:10:00,106.91,107.1,106.67,107.01,64382.0,106.734,106.9237,106.4944,106.8338,64382.0
2024-12-10 11:15:00,107.01,107.1,106.82,107.06,57898.0,106.8338,106.9237,106.6441,106.8837,57898.0
2024-12-10 11:20:00,107.09,107.32,106.95,107.14,40082.0,106.9137,107.1433,106.7739,106.9636,40082.0
2024-12-10 11:25:00,107.15,107.23,106.68,106.7,37476.0,106.9736,107.0534,106.5043,106.5243,37476.0
2024-12-10 11:30:00,106.7,106.71,106.41,106.46,94085.0,106.5243,106.5343,106.2348,106.2847,94085.0
2024-12-10 11:35:00,106.45,106.52,106.16,106.37,108387.0,106.2747,106.3446,105.9852,106.1949,108387.0
2024-12-10 11:40:00,106.37,106.37,105.93,105.98,87331.0,106.1949,106.1949,105.7556,105.8055,87331.0
2024-12-10 11:45:00,105.98,106.33,105.84,106.26,88306.0,105.8055,106.1549,105.6657,106.085,88306.0
2024-12-10 11:50:00,106.26,106.44,106.09,106.13,62780.0,106.085,106.2647,105.9153,105.9553,62780.0
2024-12-10 11:55:00,106.15,106.58,106.09,106.54,75337.0,105.9752,106.4045,105.9153,106.3646,75337.0
2024-12-10 12:00:00,106.55,106.6,106.27,106.48,36249.0,106.3746,106.4245,106.095,106.3047,36249.0
2024-12-10 12:05:00,106.47,106.54,106.41,106.5,29834.0,106.2947,106.3646,106.2348,106.3246,29834.0
2024-12-10 12:10:00,106.51,106.51,106.01,106.04,54259.0,106.3346,106.3346,105.8355,105.8654,54259.0
2024-12-10 12:15:00,106.05,106.13,105.96,106.13,65647.0,105.8754,105.9553,105.7855,105.9553,65647.0
2024-12-10 12:20:00,106.12,106.56,106.08,106.5,74561.0,105.9453,106.3845,105.9053,106.3246,74561.0
2024-12-10 12:25:00,106.51,106.69,106.49,106.55,45510.0,106.3346,106.5143,106.3147,106.3746,45510.0
2024-12-10 12:30:00,106.52,106.76,106.52,106.73,17316.0,106.3446,106.5842,106.3446,106.5543,17316.0
2024-12-10 12:35:00,106.75,106.77,106.2,106.28,66891.0,106.5742,106.5942,106.0251,106.105,66891.0
2024-12-10 12:40:00,106.29,106.29,106.08,106.13,35589.0,106.115,106.115,105.9053,105.9553,35589.0
2024-12-10 12:45:00,106.12,106.29,106.1,106.15,26404.0,105.9453,106.115,105.9253,105.9752,26404.0
2024-12-10 12:50:00,106.17,106.19,105.88,105.93,28181.0,105.9952,106.0152,105.7057,105.7556,28181.0
2024-12-10 12:55:00,105.92,106.03,105.89,105.96,21853.0,105.7456,105.8554,105.7156,105.7855,21853.0
2024-12-10 13:00:00,105.97,106.04,105.91,105.92,25546.0,105.7955,105.8654,105.7356,105.7456,25546.0
2024-12-10 13:05:00,105.93,105.93,105.81,105.81,22156.0,105.7556,105.7556,105.6358,105.6358,22156.0
2024-12-10 13:10:00,105.82,105.97,105.66,105.92,91614.0,105.6458,105.7955,105.486,105.7456,91614.0
2024-12-10 13:15:00,105.9,106.16,105.76,105.78,77486.0,105.7256,105.9852,105.5859,105.6058,77486.0
2024-12-10 13:20:00,105.78,106.25,105.69,106.16,47326.0,105.6058,106.0751,105.516,105.9852,47326.0
2024-12-10 13:25:00,106.15,106.38,106.12,106.37,64976.0,105.9752,106.2048,105.9453,106.1949,64976.0
2024-12-10 13:30:00,106.38,106.55,106.3,106.31,58797.0,106.2048,106.3746,106.125,106.135,58797.0
2024-12-10 13:35:00,106.32,106.36,106.18,106.3,31907.0,106.1449,106.1849,106.0052,106.125,31907.0
2024-12-10 13:40:00,106.32,106.38,106.18,106.21,40231.0,106.1449,106.2048,106.0052,106.0351,40231.0
2024-12-10 13:45:00,106.2,106.78,106.17,106.66,114840.0,106.0251,106.6042,105.9952,106.4844,114840.0
2024-12-10 13:50:00,106.66,106.75,106.58,106.58,44367.0,106.4844,106.5742,106.4045,106.4045,44367.0
2024-12-10 13:55:00,106.58,106.6,106.41,106.47,38145.0,106.4045,106.4245,106.2348,106.2947,38145.0
2024-12-10 14:00:00,106.47,106.64,106.26,106.57,86396.0,106.2947,106.4644,106.085,106.3945,86396.0
2024-12-10 14:05:00,106.56,106.6,106.45,106.51,22567.0,106.3845,106.4245,106.2747,106.3346,22567.0
2024-12-10 14:10:00,106.52,106.53,106.36,106.4,32179.0,106.3446,106.3546,106.1849,106.2248,32179.0
2024-12-10 14:15:00,106.43,106.75,106.4,106.72,28122.0,106.2548,106.5742,106.2248,106.5443,28122.0
2024-12-10 14:20:00,106.75,106.89,106.69,106.88,51518.0,106.5742,106.714,106.5143,106.704,51518.0
2024-12-10 14:25:00,106.88,107.11,106.88,107.04,48230.0,106.704,106.9336,106.704,106.8638,48230.0
2024-12-10 14:30:00,107.04,107.08,106.92,106.95,45463.0,106.8638,106.9037,106.744,106.7739,45463.0
2024-12-10 14:35:00,106.94,107.01,106.69,106.71,68114.0,106.7639,106.8338,106.5143,106.5343,68114.0
2024-12-10 14:40:00,106.71,106.9,106.63,106.9,57735.0,106.5343,106.724,106.4544,106.724,57735.0
2024-12-10 14:45:00,106.92,106.97,106.33,106.34,57880.0,106.744,106.7939,106.1549,106.1649,57880.0
2024-12-10 14:50:00,106.37,106.52,106.32,106.43,35311.0,106.1949,106.3446,106.1449,106.2548,35311.0
2024-12-10 14:55:00,106.42,106.51,106.33,106.34,49604.0,106.2448,106.3346,106.1549,106.1649,49604.0
2024-12-10 15:00:00,106.34,106.34,105.74,105.76,75038.0,106.1649,106.1649,105.5659,105.5859,75038.0
2024-12-10 15:05:00,105.76,105.77,105.59,105.72,98339.0,105.5859,105.5958,105.4161,105.5459,98339.0
2024-12-10 15:10:00,105.73,105.87,105.47,105.49,69886.0,105.5559,105.6957,105.2963,105.3163,69886.0
2024-12-10 15:15:00,105.5,105.51,105.25,105.38,114172.0,105.3263,105.3363,105.0767,105.2065,114172.0
2024-12-10 15:20:00,105.36,105.45,105.21,105.42,169376.0,105.1865,105.2764,105.0368,105.2464,169376.0
2024-12-10 15:25:00,105.4,105.49,105.07,105.09,100817.0,105.2265,105.3163,104.897,104.917,100817.0
2024-12-10 15:30:00,105.11,105.18,105.0,105.14,96718.0,104.9369,105.0068,104.8271,104.9669,96718.0
2024-12-10 15:35:00,105.14,105.5,105.13,105.38,92846.0,104.9669,105.3263,104.9569,105.2065,92846.0
2024-12-10 15:40:00,105.38,105.61,105.38,105.49,104492.0,105.2065,105.4361,105.2065,105.3163,104492.0
2024-12-10 15:45:00,105.5,105.78,105.5,105.71,107416.0,105.3263,105.6058,105.3263,105.5359,107416.0
2024-12-10 15:50:00,105.71,106.08,105.59,105.85,249268.0,105.5359,105.9053,105.4161,105.6757,249268.0
2024-12-10 15:55:00,105.84,106.7,105.79,106.68,686647.0,105.6657,106.5243,105.6158,106.5043,686647.0
2024-12-11 09:30:00,109.89,110.05,108.48,109.47,544039.0,109.7091,109.8688,108.3014,109.2898,544039.0
2024-12-11 09:35:00,109.45,110.03,109.06,109.93,359244.0,109.2698,109.8488,108.8804,109.749,359244.0
2024-12-11 09:40:00,109.93,110.61,109.75,110.54,369719.0,109.749,110.4279,109.5693,110.358,369719.0
2024-12-11 09:45:00,110.51,111.31,110.36,110.9,404974.0,110.328,111.1267,110.1783,110.7174,404974.0
2024-12-11 09:50:00,110.9,111.25,110.75,110.82,194009.0,110.7174,111.0668,110.5676,110.6375,194009.0
2024-12-11 09:55:00,110.85,110.96,109.97,110.06,156265.0,110.6675,110.7773,109.7889,109.8788,156265.0
2024-12-11 10:00:00,110.09,110.25,109.7,109.93,107910.0,109.9087,110.0685,109.5194,109.749,107910.0
2024-12-11 10:05:00,109.92,110.41,109.72,110.31,116428.0,109.739,110.2282,109.5393,110.1284,116428.0
2024-12-11 10:10:00,110.31,110.91,109.9,110.87,130307.0,110.1284,110.7274,109.719,110.6875,130307.0
2024-12-11 10:15:00,110.85,110.98,110.4,110.46,130601.0,110.6675,110.7973,110.2182,110.2781,130601.0
2024-12-11 10:20:00,110.45,110.9,110.37,110.43,85069.0,110.2681,110.7174,110.1883,110.2482,85069.0
2024-12-11 10:25:00,110.52,110.64,110.07,110.15,68827.0,110.338,110.4578,109.8888,109.9686,68827.0
2024-12-11 10:30:00,110.13,110.71,110.12,110.66,96296.0,109.9487,110.5277,109.9387,110.4778,96296.0
2024-12-11 10:35:00,110.65,110.78,110.05,110.19,70601.0,110.4678,110.5976,109.8688,110.0086,70601.0
2024-12-11 10:40:00,110.16,110.47,109.81,110.13,44218.0,109.9786,110.2881,109.6292,109.9487,44218.0
2024-12-11 10:45:00,110.1,110.16,109.46,109.63,93088.0,109.9187,109.9786,109.2798,109.4495,93088.0
2024-12-11 10:50:00,109.65,109.76,109.43,109.68,65585.0,109.4695,109.5793,109.2498,109.4994,65585.0
2024-12-11 10:55:00,109.68,110.0,109.58,109.99,86177.0,109.4994,109.8189,109.3996,109.8089,86177.0
2024-12-11 11:00:00,110.01,110.97,110.0,110.94,97673.0,109.8289,110.7873,109.8189,110.7573,97673.0
2024-12-11 11:05:00,110.92,111.0,110.47,110.55,86579.0,110.7374,110.8172,110.2881,110.368,86579.0
2024-12-11 11:10:00,110.56,110.88,110.4,110.88,61133.0,110.378,110.6974,110.2182,110.6974,61133.0
2024-12-11 11:15:00,110.88,111.02,110.6,110.72,65685.0,110.6974,110.8372,110.4179,110.5377,65685.0
2024-12-11 11:20:00,110.72,110.97,110.63,110.93,40313.0,110.5377,110.7873,110.4478,110.7474,40313.0
2024-12-11 11:25:00,110.92,111.06,110.83,110.83,88053.0,110.7374,110.8771,110.6475,110.6475,88053.0
2024-12-11 11:30:00,110.82,110.99,110.71,110.83,43646.0,110.6375,110.8073,110.5277,110.6475,43646.0
2024-12-11 11:35:00,110.83,110.93,110.55,110.7,52273.0,110.6475,110.7474,110.368,110.5177,52273.0
2024-12-11 11:40:00,110.67,110.9,110.44,110.52,57071.0,110.4878,110.7174,110.2582,110.338,57071.0
2024-12-11 11:45:00,110.51,110.71,110.29,110.61,52461.0,110.328,110.5277,110.1084,110.4279,52461.0
2024-12-11 11:50:00,110.64,110.83,110.57,110.8,23823.0,110.4578,110.6475,110.3879,110.6176,23823.0
2024-12-11 11:55:00,110.83,110.99,110.78,110.92,90699.0,110.6475,110.8073,110.5976,110.7374,90699.0
2024-12-11 12:00:00,110.92,110.98,110.79,110.91,23065.0,110.7374,110.7973,110.6076,110.7274,23065.0
2024-12-11 12:05:00,110.93,111.07,110.87,110.93,48609.0,110.7474,110.8871,110.6875,110.7474,48609.0
2024-12-11 12:10:00,110.93,111.08,110.9,110.92,30681.0,110.7474,110.8971,110.7174,110.7374,30681.0
2024-12-11 12:15:00,110.94,110.96,110.62,110.73,32280.0,110.7573,110.7773,110.4379,110.5477,32280.0
2024-12-11 12:20:00,110.71,111.24,110.63,111.23,90405.0,110.5277,111.0568,110.4478,111.0469,90405.0
2024-12-11 12:25:00,111.23,111.26,111.08,111.14,73487.0,111.0469,111.0768,110.8971,110.957,73487.0
2024-12-11 12:30:00,111.18,111.48,111.11,111.44,140561.0,110.9969,111.2964,110.9271,111.2565,140561.0
2024-12-11 12:35:00,111.44,111.76,111.44,111.71,186578.0,111.2565,111.576,111.2565,111.5261,186578.0
2024-12-11 12:40:00,111.7,111.7,111.4,111.62,49454.0,111.5161,111.5161,111.2166,111.4362,49454.0
2024-12-11 12:45:00,111.63,111.79,111.6,111.67,73436.0,111.4462,111.6059,111.4162,111.4861,73436.0
2024-12-11 12:50:00,111.69,111.71,111.55,111.58,70422.0,111.5061,111.5261,111.3663,111.3963,70422.0
2024-12-11 12:55:00,111.56,111.85,111.47,111.83,70123.0,111.3763,111.6658,111.2865,111.6459,70123.0
2024-12-11 13:00:00,111.84,111.98,111.69,111.81,66686.0,111.6559,111.7956,111.5061,111.6259,66686.0
2024-12-11 13:05:00,111.78,111.92,111.73,111.88,55185.0,111.596,111.7357,111.546,111.6958,55185.0
2024-12-11 13:10:00,111.9,111.92,111.53,111.68,73061.0,111.7158,111.7357,111.3464,111.4961,73061.0
2024-12-11 13:15:00,111.7,111.72,111.34,111.42,119594.0,111.5161,111.5361,111.1567,111.2365,119594.0
2024-12-11 13:20:00,111.44,111.69,111.41,111.47,59774.0,111.2565,111.5061,111.2266,111.2865,59774.0
2024-12-11 13:25:00,111.47,111.73,111.42,111.72,45391.0,111.2865,111.546,111.2365,111.5361,45391.0
2024-12-11 13:30:00,111.71,111.82,111.53,111.56,40076.0,111.5261,111.6359,111.3464,111.3763,40076.0
2024-12-11 13:35:00,111.55,111.69,111.51,111.51,43599.0,111.3663,111.5061,111.3264,111.3264,43599.0
2024-12-11 13:40:00,111.49,111.49,111.01,111.23,49316.0,111.3064,111.3064,110.8272,111.0469,49316.0
2024-12-11 13:45:00,111.25,111.39,111.15,111.24,67342.0,111.0668,111.2066,110.967,111.0568,67342.0
2024-12-11 13:50:00,111.2,111.3,111.14,111.15,34908.0,111.0169,111.1167,110.957,110.967,34908.0
2024-12-11 13:55:00,111.14,111.17,111.04,111.1,32022.0,110.957,110.987,110.8572,110.9171,32022.0
2024-12-11 14:00:00,111.15,111.22,110.86,110.89,82394.0,110.967,111.0369,110.6775,110.7074,82394.0
2024-12-11 14:05:00,110.88,111.02,110.8,110.96,94278.0,110.6974,110.8372,110.6176,110.7773,94278.0
2024-12-11 14:10:00,110.97,111.02,110.84,110.92,50646.0,110.7873,110.8372,110.6575,110.7374,50646.0
2024-12-11 14:15:00,110.9,110.97,110.84,110.97,30456.0,110.7174,110.7873,110.6575,110.7873,30456.0
2024-12-11 14:20:00,110.94,111.22,110.92,111.01,65780.0,110.7573,111.0369,110.7374,110.8272,65780.0
2024-12-11 14:25:00,111.02,111.2,111.02,111.17,61123.0,110.8372,111.0169,110.8372,110.987,61123.0
2024-12-11 14:30:00,111.14,111.49,111.12,111.49,44682.0,110.957,111.3064,110.937,111.3064,44682.0
2024-12-11 14:35:00,111.48,111.66,111.37,111.64,45944.0,111.2964,111.4761,111.1866,111.4562,45944.0
2024-12-11 14:40:00,111.62,111.79,111.32,111.36,88317.0,111.4362,111.6059,111.1367,111.1766,88317.0
2024-12-11 14:45:00,111.35,111.5,111.35,111.39,78990.0,111.1667,111.3164,111.1667,111.2066,78990.0
2024-12-11 14:50:00,111.4,111.45,111.3,111.33,41256.0,111.2166,111.2665,111.1167,111.1467,41256.0
2024-12-11 14:55:00,111.33,111.34,111.28,111.32,26056.0,111.1467,111.1567,111.0968,111.1367,26056.0
2024-12-11 15:00:00,111.33,111.5,111.22,111.42,38259.0,111.1467,111.3164,111.0369,111.2365,38259.0
2024-12-11 15:05:00,111.43,111.52,111.36,111.38,44260.0,111.2465,111.3364,111.1766,111.1966,44260.0
2024-12-11 15:10:00,111.39,111.48,111.3,111.43,42781.0,111.2066,111.2964,111.1167,111.2465,42781.0
2024-12-11 15:15:00,111.43,111.59,111.21,111.29,87389.0,111.2465,111.4063,111.0269,111.1068,87389.0
2024-12-11 15:20:00,111.29,111.42,111.23,111.3,44269.0,111.1068,111.2365,111.0469,111.1167,44269.0
2024-12-11 15:25:00,111.29,111.5,111.28,111.47,70716.0,111.1068,111.3164,111.0968,111.2865,70716.0
2024-12-11 15:30:00,111.45,111.51,111.29,111.31,60094.0,111.2665,111.3264,111.1068,111.1267,60094.0
2024-12-11 15:35:00,111.34,111.34,110.89,110.92,76650.0,111.1567,111.1567,110.7074,110.7374,76650.0
2024-12-11 15:40:00,110.93,110.99,110.73,110.8,71258.0,110.7474,110.8073,110.5477,110.6176,71258.0
2024-12-11 15:45:00,110.8,110.96,110.71,110.78,123985.0,110.6176,110.7773,110.5277,110.5976,123985.0
2024-12-11 15:50:00,110.76,110.76,110.31,110.33,399517.0,110.5776,110.5776,110.1284,110.1483,399517.0
2024-12-11 15:55:00,110.42,111.49,110.34,111.27,969114.0,110.2382,111.3064,110.1583,111.0868,969114.0
2024-12-12 09:30:00,110.25,110.94,108.88,109.47,405429.0,110.0685,110.7573,108.7007,109.2898,405429.0
2024-12-12 09:35:00,109.47,110.15,109.25,109.9,157094.0,109.2898,109.9686,109.0701,109.719,157094.0
2024-12-12 09:40:00,109.85,110.1,109.57,109.7,168923.0,109.6691,109.9187,109.3896,109.5194,168923.0
2024-12-12 09:45:00,109.77,110.31,109.57,110.23,205372.0,109.5893,110.1284,109.3896,110.0485,205372.0
2024-12-12 09:50:00,110.21,110.4,109.91,110.03,87760.0,110.0285,110.2182,109.729,109.8488,87760.0
2024-12-12 09:55:00,110.06,110.24,109.74,109.97,75484.0,109.8788,110.0585,109.5593,109.7889,75484.0
2024-12-12 10:00:00,109.98,110.27,109.92,110.26,117318.0,109.7989,110.0884,109.739,110.0785,117318.0
2024-12-12 10:05:00,110.26,110.4,108.92,108.97,194076.0,110.0785,110.2182,108.7407,108.7906,194076.0
2024-12-12 10:10:00,108.94,109.3,108.77,109.05,105324.0,108.7606,109.12,108.5909,108.8704,105324.0
2024-12-12 10:15:00,109.03,109.77,108.92,109.72,77526.0,108.8505,109.5893,108.7407,109.5393,77526.0
2024-12-12 10:20:00,109.72,109.87,109.42,109.44,92053.0,109.5393,109.6891,109.2398,109.2598,92053.0
2024-12-12 10:25:00,109.41,109.57,109.32,109.49,112422.0,109.2299,109.3896,109.14,109.3097,112422.0
2024-12-12 10:30:00,109.48,109.7,109.4,109.45,92737.0,109.2997,109.5194,109.2199,109.2698,92737.0
2024-12-12 10:35:00,109.45,109.78,109.41,109.72,75252.0,109.2698,109.5992,109.2299,109.5393,75252.0
2024-12-12 10:40:00,109.72,109.74,109.45,109.53,54980.0,109.5393,109.5593,109.2698,109.3497,54980.0
2024-12-12 10:45:00,109.53,109.68,109.5,109.63,57126.0,109.3497,109.4994,109.3197,109.4495,57126.0
2024-12-12 10:50:00,109.64,109.67,109.31,109.5,72629.0,109.4595,109.4894,109.13,109.3197,72629.0
2024-12-12 10:55:00,109.49,109.65,109.42,109.53,128984.0,109.3097,109.4695,109.2398,109.3497,128984.0
2024-12-12 11:00:00,109.51,109.77,109.48,109.76,60117.0,109.3297,109.5893,109.2997,109.5793,60117.0
2024-12-12 11:05:00,109.77,109.78,109.58,109.67,64007.0,109.5893,109.5992,109.3996,109.4894,64007.0
2024-12-12 11:10:00,109.67,109.67,109.27,109.27,96533.0,109.4894,109.4894,109.0901,109.0901,96533.0
2024-12-12 11:15:00,109.27,109.5,109.21,109.48,41046.0,109.0901,109.3197,109.0302,109.2997,41046.0
2024-12-12 11:20:00,109.46,109.48,109.18,109.2,35965.0,109.2798,109.2997,109.0002,109.0202,35965.0
2024-12-12 11:25:00,109.2,109.21,109.01,109.07,46300.0,109.0202,109.0302,108.8305,108.8904,46300.0
2024-12-12 11:30:00,109.09,109.15,108.9,108.92,43378.0,108.9104,108.9703,108.7207,108.7407,43378.0
2024-12-12 11:35:00,108.95,109.04,108.83,108.84,65776.0,108.7706,108.8605,108.6508,108.6608,65776.0
2024-12-12 11:40:00,108.84,109.11,108.78,109.05,59187.0,108.6608,108.9303,108.6009,108.8704,59187.0
2024-12-12 11:45:00,109.03,109.03,108.75,108.87,45873.0,108.8505,108.8505,108.5709,108.6907,45873.0
2024-12-12 11:50:00,108.89,108.9,108.72,108.78,25333.0,108.7107,108.7207,108.541,108.6009,25333.0
2024-12-12 11:55:00,108.79,108.83,108.57,108.57,31580.0,108.6109,108.6508,108.3912,108.3912,31580.0
2024-12-12 12:00:00,108.59,108.64,108.46,108.56,51549.0,108.4112,108.4611,108.2814,108.3813,51549.0
2024-12-12 12:05:00,108.57,108.71,108.51,108.61,61040.0,108.3912,108.531,108.3313,108.4312,61040.0
2024-12-12 12:10:00,108.6,108.8,108.59,108.76,60117.0,108.4212,108.6209,108.4112,108.5809,60117.0
2024-12-12 12:15:00,108.77,109.09,108.76,108.82,59193.0,108.5909,108.9104,108.5809,108.6408,59193.0
2024-12-12 12:20:00,108.85,108.86,108.62,108.63,50688.0,108.6708,108.6808,108.4412,108.4511,50688.0
2024-12-12 12:25:00,108.62,108.95,108.56,108.93,38318.0,108.4412,108.7706,108.3813,108.7506,38318.0
2024-12-12 12:30:00,108.91,108.98,108.8,108.83,48379.0,108.7307,108.8006,108.6209,108.6508,48379.0
2024-12-12 12:35:00,108.83,108.87,108.7,108.87,33280.0,108.6508,108.6907,108.521,108.6907,33280.0
2024-12-12 12:40:00,108.87,109.17,108.86,109.15,36017.0,108.6907,108.9902,108.6808,108.9703,36017.0
2024-12-12 12:45:00,109.19,109.22,108.97,108.99,33556.0,109.0102,109.0402,108.7906,108.8105,33556.0
2024-12-12 12:50:00,108.99,109.13,108.98,109.08,32648.0,108.8105,108.9503,108.8006,108.9004,32648.0
2024-12-12 12:55:00,109.09,109.19,109.01,109.18,34141.0,108.9104,109.0102,108.8305,109.0002,34141.0
2024-12-12 13:00:00,109.16,109.2,109.09,109.12,66566.0,108.9803,109.0202,108.9104,108.9403,66566.0
2024-12-12 13:05:00,109.12,109.4,109.04,109.38,45326.0,108.9403,109.2199,108.8605,109.1999,45326.0
2024-12-12 13:10:00,109.41,109.44,109.23,109.38,27919.0,109.2299,109.2598,109.0502,109.1999,27919.0
2024-12-12 13:15:00,109.38,109.54,109.35,109.54,22737.0,109.1999,109.3596,109.17,109.3596,22737.0
2024-12-12 13:20:00,109.52,109.53,109.28,109.33,29361.0,109.3397,109.3497,109.1001,109.15,29361.0
2024-12-12 13:25:00,109.32,109.54,109.32,109.43,62470.0,109.14,109.3596,109.14,109.2498,62470.0
2024-12-12 13:30:00,109.43,109.45,109.26,109.27,38855.0,109.2498,109.2698,109.0801,109.0901,38855.0
2024-12-12 13:35:00,109.25,109.3,109.21,109.28,20959.0,109.0701,109.12,109.0302,109.1001,20959.0
2024-12-12 13:40:00,109.28,109.31,109.18,109.19,20167.0,109.1001,109.13,109.0002,109.0102,20167.0
2024-12-12 13:45:00,109.18,109.2,109.1,109.15,32950.0,109.0002,109.0202,108.9204,108.9703,32950.0
2024-12-12 13:50:00,109.16,109.16,108.81,108.92,57642.0,108.9803,108.9803,108.6308,108.7407,57642.0
2024-12-12 13:55:00,108.93,109.1,108.78,109.09,72551.0,108.7506,108.9204,108.6009,108.9104,72551.0
2024-12-12 14:00:00,109.12,109.17,108.89,108.92,61372.0,108.9403,108.9902,108.7107,108.7407,61372.0
2024-12-12 14:05:00,108.93,109.26,108.87,109.23,39582.0,108.7506,109.0801,108.6907,109.0502,39582.0
2024-12-12 14:10:00,109.24,109.28,109.09,109.12,36177.0,109.0601,109.1001,108.9104,108.9403,36177.0
2024-12-12 14:15:00,109.15,109.15,108.98,108.98,27130.0,108.9703,108.9703,108.8006,108.8006,27130.0
2024-12-12 14:20:00,108.96,108.98,108.75,108.88,40014.0,108.7806,108.8006,108.5709,108.7007,40014.0
2024-12-12 14:25:00,108.88,109.01,108.84,108.89,34432.0,108.7007,108.8305,108.6608,108.7107,34432.0
2024-12-12 14:30:00,108.87,109.15,108.87,109.03,34095.0,108.6907,108.9703,108.6907,108.8505,34095.0
2024-12-12 14:35:00,109.04,109.05,108.94,109.0,24267.0,108.8605,108.8704,108.7606,108.8205,24267.0
2024-12-12 14:40:00,109.0,109.0,108.83,108.95,33156.0,108.8205,108.8205,108.6508,108.7706,33156.0
2024-12-12 14:45:00,108.95,109.11,108.94,109.03,72530.0,108.7706,108.9303,108.7606,108.8505,72530.0
2024-12-12 14:50:00,109.03,109.06,108.96,108.99,23318.0,108.8505,108.8804,108.7806,108.8105,23318.0
2024-12-12 14:55:00,108.99,109.05,108.98,109.02,29103.0,108.8105,108.8704,108.8006,108.8405,29103.0
2024-12-12 15:00:00,109.03,109.04,108.94,108.98,45080.0,108.8505,108.8605,108.7606,108.8006,45080.0
2024-12-12 15:05:00,108.99,109.02,108.85,108.86,32769.0,108.8105,108.8405,108.6708,108.6808,32769.0
2024-12-12 15:10:00,108.86,108.86,108.59,108.61,62879.0,108.6808,108.6808,108.4112,108.4312,62879.0
2024-12-12 15:15:00,108.61,108.84,108.55,108.56,100924.0,108.4312,108.6608,108.3713,108.3813,100924.0
2024-12-12 15:20:00,108.55,108.56,108.21,108.21,75469.0,108.3713,108.3813,108.0318,108.0318,75469.0
2024-12-12 15:25:00,108.21,108.3,107.92,107.98,82446.0,108.0318,108.1217,107.7423,107.8022,82446.0
2024-12-12 15:30:00,107.96,108.19,107.96,108.11,79258.0,107.7822,108.0119,107.7822,107.932,79258.0
2024-12-12 15:35:00,108.11,108.21,108.03,108.14,63351.0,107.932,108.0318,107.8521,107.9619,63351.0
2024-12-12 15:40:00,108.14,108.19,107.93,108.12,120293.0,107.9619,108.0119,107.7523,107.942,120293.0
2024-12-12 15:45:00,108.12,108.37,108.11,108.18,109857.0,107.942,108.1916,107.932,108.0019,109857.0
2024-12-12 15:50:00,108.19,108.91,108.18,108.86,240173.0,108.0119,108.7307,108.0019,108.6808,240173.0
2024-12-12 15:55:00,108.84,109.22,108.7,109.02,532113.0,108.6608,109.0402,108.521,108.8405,532113.0
2024-12-13 09:30:00,117.65,118.1,115.1,116.99,2103575.0,117.4563,117.9055,114.9105,116.7974,2103575.0
2024-12-13 09:35:00,116.99,118.4,116.78,118.18,1189262.0,116.7974,118.2051,116.5877,117.9854,1189262.0
2024-12-13 09:40:00,118.09,119.8,117.8,119.69,1341148.0,117.8956,119.6027,117.606,119.4929,1341148.0
2024-12-13 09:45:00,119.68,120.5,118.34,118.65,1147478.0,119.4829,120.3016,118.1452,118.4546,1147478.0
2024-12-13 09:50:00,118.68,119.47,118.6,118.87,358545.0,118.4846,119.2733,118.4047,118.6743,358545.0
2024-12-13 09:55:00,118.89,120.23,118.64,120.2,531795.0,118.6942,120.032,118.4447,120.0021,531795.0
2024-12-13 10:00:00,120.16,121.66,120.16,121.4,966747.0,119.9622,121.4597,119.9622,121.2001,966747.0
2024-12-13 10:05:00,121.42,121.86,119.47,119.82,902040.0,121.2201,121.6594,119.2733,119.6227,902040.0
2024-12-13 10:10:00,119.77,120.9,119.5,120.29,934287.0,119.5728,120.7009,119.3032,120.0919,934287.0
2024-12-13 10:15:00,120.37,120.63,120.03,120.07,357972.0,120.1718,120.4314,119.8324,119.8723,357972.0
2024-12-13 10:20:00,120.1,120.75,119.57,120.71,377685.0,119.9023,120.5512,119.3731,120.5112,377685.0
2024-12-13 10:25:00,120.73,120.91,120.16,120.34,584151.0,120.5312,120.7109,119.9622,120.1419,584151.0
2024-12-13 10:30:00,120.32,120.65,119.08,119.69,406225.0,120.1219,120.4513,118.8839,119.4929,406225.0
2024-12-13 10:35:00,119.65,120.15,119.5,119.82,259485.0,119.453,119.9522,119.3032,119.6227,259485.0
2024-12-13 10:40:00,119.87,119.9,118.2,118.43,354097.0,119.6726,119.7026,118.0054,118.235,354097.0
2024-12-13 10:45:00,118.46,118.94,118.07,118.77,409795.0,118.265,118.7442,117.8756,118.5744,409795.0
2024-12-13 10:50:00,118.78,118.84,117.87,118.06,329338.0,118.5844,118.6443,117.6759,117.8656,329338.0
2024-12-13 10:55:00,118.11,118.33,117.2,117.22,435766.0,117.9155,118.1352,117.007,117.027,435766.0
2024-12-13 11:00:00,117.22,117.39,116.75,116.91,342347.0,117.027,117.1967,116.5578,116.7175,342347.0
2024-12-13 11:05:00,116.89,117.16,116.43,116.96,361552.0,116.6975,116.9671,116.2383,116.7674,361552.0
2024-12-13 11:10:00,116.95,117.65,116.87,117.33,197712.0,116.7574,117.4563,116.6776,117.1368,197712.0
2024-12-13 11:15:00,117.34,118.33,117.34,118.32,187022.0,117.1468,118.1352,117.1468,118.1252,187022.0
2024-12-13 11:20:00,118.32,118.4,117.29,117.69,236535.0,118.1252,118.2051,117.0969,117.4962,236535.0
2024-12-13 11:25:00,117.69,117.92,117.43,117.89,114139.0,117.4962,117.7258,117.2366,117.6959,114139.0
2024-12-13 11:30:00,117.9,118.69,117.88,118.66,185566.0,117.7059,118.4946,117.6859,118.4646,185566.0
2024-12-13 11:35:00,118.67,118.7,118.4,118.41,141701.0,118.4746,118.5046,118.2051,118.215,141701.0
2024-12-13 11:40:00,118.44,118.52,118.12,118.24,127936.0,118.245,118.3249,117.9255,118.0453,127936.0
2024-12-13 11:45:00,118.26,118.87,118.05,118.65,177911.0,118.0653,118.6743,117.8556,118.4546,177911.0
2024-12-13 11:50:00,118.66,118.75,117.61,117.66,97712.0,118.4646,118.5545,117.4164,117.4663,97712.0
2024-12-13 11:55:00,117.68,117.92,117.31,117.62,151858.0,117.4862,117.7258,117.1168,117.4263,151858.0
2024-12-13 12:00:00,117.6,118.09,117.57,117.95,87925.0,117.4064,117.8956,117.3764,117.7558,87925.0
2024-12-13 12:05:00,117.98,118.19,117.96,118.14,85019.0,117.7857,117.9954,117.7658,117.9455,85019.0
2024-12-13 12:10:00,118.06,118.36,117.93,118.0,152698.0,117.8656,118.1651,117.7358,117.8057,152698.0
2024-12-13 12:15:00,117.98,118.45,117.98,118.4,78584.0,117.7857,118.255,117.7857,118.2051,78584.0
2024-12-13 12:20:00,118.41,118.47,117.96,118.09,78005.0,118.215,118.2749,117.7658,117.8956,78005.0
2024-12-13 12:25:00,118.11,118.18,117.9,118.08,79253.0,117.9155,117.9854,117.7059,117.8856,79253.0
2024-12-13 12:30:00,118.09,118.13,117.77,118.02,88678.0,117.8956,117.9355,117.5761,117.8257,88678.0
2024-12-13 12:35:00,118.03,118.3,118.02,118.29,81260.0,117.8357,118.1052,117.8257,118.0952,81260.0
2024-12-13 12:40:00,118.28,118.4,118.17,118.33,68099.0,118.0852,118.2051,117.9754,118.1352,68099.0
2024-12-13 12:45:00,118.33,118.37,118.1,118.19,79614.0,118.1352,118.1751,117.9055,117.9954,79614.0
2024-12-13 12:50:00,118.2,118.71,118.13,118.66,100014.0,118.0054,118.5145,117.9355,118.4646,100014.0
2024-12-13 12:55:00,118.67,118.86,118.52,118.55,129378.0,118.4746,118.6643,118.3249,118.3548,129378.0
2024-12-13 13:00:00,118.53,118.93,118.51,118.9,100069.0,118.3348,118.7342,118.3149,118.7042,100069.0
2024-12-13 13:05:00,118.89,119.15,118.79,118.9,155049.0,118.6942,118.9538,118.5944,118.7042,155049.0
2024-12-13 13:10:00,118.92,119.14,118.86,119.05,128086.0,118.7242,118.9438,118.6643,118.854,128086.0
2024-12-13 13:15:00,119.05,119.41,118.97,119.36,160777.0,118.854,119.2134,118.7741,119.1635,160777.0
2024-12-13 13:20:00,119.36,119.41,119.16,119.32,105088.0,119.1635,119.2134,118.9638,119.1235,105088.0
2024-12-13 13:25:00,119.31,119.56,119.31,119.47,151373.0,119.1136,119.3631,119.1136,119.2733,151373.0
2024-12-13 13:30:00,119.48,119.64,119.29,119.62,118981.0,119.2833,119.443,119.0936,119.423,118981.0
2024-12-13 13:35:00,119.61,119.65,119.38,119.44,105519.0,119.4131,119.453,119.1834,119.2433,105519.0
2024-12-13 13:40:00,119.4,119.43,118.9,119.07,121509.0,119.2034,119.2334,118.7042,118.8739,121509.0
2024-12-13 13:45:00,119.04,119.52,119.02,119.5,158146.0,118.844,119.3232,118.824,119.3032,158146.0
2024-12-13 13:50:00,119.53,119.74,119.41,119.74,110757.0,119.3332,119.5428,119.2134,119.5428,110757.0
2024-12-13 13:55:00,119.72,119.75,119.2,119.34,153649.0,119.5229,119.5528,119.0037,119.1435,153649.0
2024-12-13 14:00:00,119.35,119.36,118.91,119.03,115160.0,119.1535,119.1635,118.7142,118.834,115160.0
2024-12-13 14:05:00,119.01,119.43,119.0,119.21,108726.0,118.814,119.2334,118.8041,119.0137,108726.0
2024-12-13 14:10:00,119.21,119.34,119.07,119.23,108564.0,119.0137,119.1435,118.8739,119.0337,108564.0
2024-12-13 14:15:00,119.21,119.5,119.19,119.46,75385.0,119.0137,119.3032,118.9938,119.2633,75385.0
2024-12-13 14:20:00,119.49,120.0,119.42,119.55,207308.0,119.2933,119.8024,119.2234,119.3532,207308.0
2024-12-13 14:25:00,119.53,120.12,119.5,120.1,172249.0,119.3332,119.9222,119.3032,119.9023,172249.0
2024-12-13 14:30:00,120.13,120.59,120.12,120.43,255592.0,119.9322,120.3914,119.9222,120.2317,255592.0
2024-12-13 14:35:00,120.42,120.79,120.39,120.7,198411.0,120.2217,120.5911,120.1918,120.5013,198411.0
2024-12-13 14:40:00,120.68,120.81,120.01,120.04,253355.0,120.4813,120.6111,119.8124,119.8424,253355.0
2024-12-13 14:45:00,120.04,120.99,120.0,120.96,278219.0,119.8424,120.7908,119.8024,120.7608,278219.0
2024-12-13 14:50:00,120.94,121.0,120.66,120.93,199277.0,120.7409,120.8008,120.4613,120.7309,199277.0
2024-12-13 14:55:00,120.93,121.0,120.69,120.79,183590.0,120.7309,120.8008,120.4913,120.5911,183590.0
2024-12-13 15:00:00,120.79,121.07,120.71,121.0,195287.0,120.5911,120.8707,120.5112,120.8008,195287.0
2024-12-13 15:05:00,120.98,121.17,120.71,120.78,215764.0,120.7808,120.9705,120.5112,120.5811,215764.0
2024-12-13 15:10:00,120.77,121.19,120.71,121.16,199335.0,120.5711,120.9905,120.5112,120.9605,199335.0
2024-12-13 15:15:00,121.16,121.36,120.73,120.82,330465.0,120.9605,121.1602,120.5312,120.6211,330465.0
2024-12-13 15:20:00,120.82,121.09,120.51,120.98,160558.0,120.6211,120.8906,120.3116,120.7808,160558.0
2024-12-13 15:25:00,120.99,121.28,120.98,121.08,210127.0,120.7908,121.0803,120.7808,120.8806,210127.0
2024-12-13 15:30:00,121.06,121.78,120.97,121.64,262032.0,120.8607,121.5795,120.7708,121.4397,262032.0
2024-12-13 15:35:00,121.64,121.74,120.64,120.9,248684.0,121.4397,121.5396,120.4414,120.7009,248684.0
2024-12-13 15:40:00,120.89,121.1,120.29,120.33,241839.0,120.691,120.9006,120.0919,120.1319,241839.0
2024-12-13 15:45:00,120.33,120.4,120.14,120.15,353394.0,120.1319,120.2018,119.9422,119.9522,353394.0
2024-12-13 15:50:00,120.18,120.66,119.94,120.49,549813.0,119.9821,120.4613,119.7425,120.2916,549813.0
2024-12-13 15:55:00,120.49,121.03,120.48,120.89,1746658.0,120.2916,120.8307,120.2816,120.691,1746658.0
2024-12-16 09:30:00,122.51,123.25,119.13,119.7,1139499.0,122.3083,123.0471,118.9338,119.5029,1139499.0
2024-12-16 09:35:00,119.7,120.27,119.45,120.0,593395.0,119.5029,120.072,119.2533,119.8024,593395.0
2024-12-16 09:40:00,120.01,120.49,119.5,120.34,451758.0,119.8124,120.2916,119.3032,120.1419,451758.0
2024-12-16 09:45:00,120.33,122.5,120.33,122.34,412172.0,120.1319,122.2983,120.1319,122.1386,412172.0
2024-12-16 09:50:00,122.31,122.42,121.59,121.97,257552.0,122.1086,122.2184,121.3898,121.7692,257552.0
2024-12-16 09:55:00,121.96,122.51,121.88,122.12,326035.0,121.7592,122.3083,121.6793,121.9189,326035.0
2024-12-16 10:00:00,122.08,123.49,122.08,123.41,473993.0,121.879,123.2867,121.879,123.2068,473993.0
2024-12-16 10:05:00,123.42,124.01,123.02,123.91,416624.0,123.2168,123.8058,122.8174,123.706,416624.0
2024-12-16 10:10:00,123.91,124.03,122.16,122.55,304024.0,123.706,123.8258,121.9589,122.3482,304024.0
2024-12-16 10:15:00,122.51,122.83,122.04,122.43,357963.0,122.3083,122.6278,121.8391,122.2284,357963.0
2024-12-16 10:20:00,122.42,122.55,121.84,122.28,183287.0,122.2184,122.3482,121.6394,122.0787,183287.0
2024-12-16 10:25:00,122.28,122.28,121.2,121.59,177923.0,122.0787,122.0787,121.0004,121.3898,177923.0
2024-12-16 10:30:00,121.6,123.11,121.58,123.1,224041.0,121.3998,122.9073,121.3798,122.8973,224041.0
2024-12-16 10:35:00,123.04,123.39,121.93,122.08,354053.0,122.8374,123.1868,121.7292,121.879,354053.0
2024-12-16 10:40:00,122.08,122.17,121.35,121.98,168039.0,121.879,121.9688,121.1502,121.7792,168039.0
2024-12-16 10:45:00,121.98,122.32,121.88,122.16,144315.0,121.7792,122.1186,121.6793,121.9589,144315.0
2024-12-16 10:50:00,122.17,122.67,122.13,122.43,94964.0,121.9688,122.468,121.9289,122.2284,94964.0
2024-12-16 10:55:00,122.43,122.77,122.15,122.15,121110.0,122.2284,122.5679,121.9489,121.9489,121110.0
2024-12-16 11:00:00,122.17,122.49,122.15,122.39,68209.0,121.9688,122.2883,121.9489,122.1885,68209.0
2024-12-16 11:05:00,122.37,122.65,122.15,122.57,86901.0,122.1685,122.4481,121.9489,122.3682,86901.0
2024-12-16 11:10:00,122.53,122.71,122.33,122.67,109971.0,122.3283,122.508,122.1286,122.468,109971.0
2024-12-16 11:15:00,122.65,123.1,122.57,123.07,102367.0,122.4481,122.8973,122.3682,122.8674,102367.0
2024-12-16 11:20:00,123.07,123.18,122.69,122.87,132800.0,122.8674,122.9772,122.488,122.6677,132800.0
2024-12-16 11:25:00,122.9,122.95,122.47,122.65,78894.0,122.6976,122.7476,122.2684,122.4481,78894.0
2024-12-16 11:30:00,122.67,123.35,122.67,123.18,86984.0,122.468,123.1469,122.468,122.9772,86984.0
2024-12-16 11:35:00,123.21,123.35,122.86,122.94,91026.0,123.0071,123.1469,122.6577,122.7376,91026.0
2024-12-16 11:40:00,122.97,123.05,122.7,122.74,70301.0,122.7675,122.8474,122.498,122.5379,70301.0
2024-12-16 11:45:00,122.77,123.18,122.72,123.13,103036.0,122.5679,122.9772,122.5179,122.9273,103036.0
2024-12-16 11:50:00,123.11,123.29,122.86,122.99,63946.0,122.9073,123.087,122.6577,122.7875,63946.0
2024-12-16 11:55:00,122.98,123.17,122.81,122.97,72002.0,122.7775,122.9672,122.6078,122.7675,72002.0
2024-12-16 12:00:00,122.96,123.27,122.68,122.68,69238.0,122.7575,123.067,122.478,122.478,69238.0
2024-12-16 12:05:00,122.7,122.79,122.26,122.43,106142.0,122.498,122.5878,122.0587,122.2284,106142.0
2024-12-16 12:10:00,122.43,122.96,122.4,122.86,79353.0,122.2284,122.7575,122.1985,122.6577,79353.0
2024-12-16 12:15:00,122.87,123.05,122.77,122.87,86380.0,122.6677,122.8474,122.5679,122.6677,86380.0
2024-12-16 12:20:00,122.89,123.08,122.7,123.07,59295.0,122.6877,122.8773,122.498,122.8674,59295.0
2024-12-16 12:25:00,123.06,123.12,122.9,123.0,37769.0,122.8574,122.9173,122.6976,122.7975,37769.0
2024-12-16 12:30:00,123.04,123.24,122.95,123.06,86352.0,122.8374,123.0371,122.7476,122.8574,86352.0
2024-12-16 12:35:00,123.07,123.4,123.07,123.33,66168.0,122.8674,123.1968,122.8674,123.1269,66168.0
2024-12-16 12:40:00,123.32,123.32,122.98,123.0,48448.0,123.117,123.117,122.7775,122.7975,48448.0
2024-12-16 12:45:00,123.01,123.24,122.93,123.2,43364.0,122.8075,123.0371,122.7276,122.9971,43364.0
2024-12-16 12:50:00,123.21,123.27,122.99,123.25,68032.0,123.0071,123.067,122.7875,123.0471,68032.0
2024-12-16 12:55:00,123.25,123.69,123.25,123.63,87064.0,123.0471,123.4863,123.0471,123.4264,87064.0
2024-12-16 13:00:00,123.66,123.92,123.61,123.9,103478.0,123.4564,123.716,123.4065,123.696,103478.0
2024-12-16 13:05:00,123.9,124.19,123.86,123.91,115374.0,123.696,123.9855,123.6561,123.706,115374.0
2024-12-16 13:10:00,123.88,124.13,123.87,124.13,104100.0,123.676,123.9256,123.666,123.9256,104100.0
2024-12-16 13:15:00,124.12,124.56,124.11,124.56,99100.0,123.9156,124.3549,123.9057,124.3549,99100.0
2024-12-16 13:20:00,124.56,125.1,124.56,125.07,189172.0,124.3549,124.894,124.3549,124.8641,189172.0
2024-12-16 13:25:00,125.04,125.15,124.69,124.9,220450.0,124.8341,124.9439,124.4847,124.6943,220450.0
2024-12-16 13:30:00,124.89,125.22,124.79,125.18,113296.0,124.6844,125.0138,124.5845,124.9739,113296.0
2024-12-16 13:35:00,125.16,125.48,125.07,125.45,123183.0,124.9539,125.2734,124.8641,125.2434,123183.0
2024-12-16 13:40:00,125.46,125.79,125.35,125.37,165244.0,125.2534,125.5829,125.1436,125.1636,165244.0
2024-12-16 13:45:00,125.37,125.57,125.18,125.27,118754.0,125.1636,125.3632,124.9739,125.0637,118754.0
2024-12-16 13:50:00,125.27,125.44,125.07,125.2,146749.0,125.0637,125.2335,124.8641,124.9939,146749.0
2024-12-16 13:55:00,125.19,125.36,125.02,125.19,83639.0,124.9839,125.1536,124.8142,124.9839,83639.0
2024-12-16 14:00:00,125.19,125.38,124.94,125.27,163557.0,124.9839,125.1736,124.7343,125.0637,163557.0
2024-12-16 14:05:00,125.28,125.86,125.22,125.65,192656.0,125.0737,125.6528,125.0138,125.4431,192656.0
2024-12-16 14:10:00,125.65,126.15,125.63,125.95,151038.0,125.4431,125.9423,125.4231,125.7426,151038.0
2024-12-16 14:15:00,125.95,126.02,125.34,125.44,168608.0,125.7426,125.8125,125.1336,125.2335,168608.0
2024-12-16 14:20:00,125.45,125.8,125.22,125.22,176739.0,125.2434,125.5929,125.0138,125.0138,176739.0
2024-12-16 14:25:00,125.22,125.28,124.33,125.05,504013.0,125.0138,125.0737,124.1253,124.8441,504013.0
2024-12-16 14:30:00,125.05,125.42,124.75,124.95,242625.0,124.8441,125.2135,124.5446,124.7443,242625.0
2024-12-16 14:35:00,124.95,125.25,124.95,125.18,238725.0,124.7443,125.0438,124.7443,124.9739,238725.0
2024-12-16 14:40:00,125.14,125.2,124.68,124.86,102732.0,124.934,124.9939,124.4747,124.6544,102732.0
2024-12-16 14:45:00,124.88,125.31,124.85,125.06,120839.0,124.6744,125.1037,124.6444,124.8541,120839.0
2024-12-16 14:50:00,125.02,125.08,124.5,124.69,96416.0,124.8142,124.8741,124.295,124.4847,96416.0
2024-12-16 14:55:00,124.69,124.72,124.32,124.33,71849.0,124.4847,124.5146,124.1153,124.1253,71849.0
2024-12-16 15:00:00,124.33,124.5,124.2,124.33,99871.0,124.1253,124.295,123.9955,124.1253,99871.0
2024-12-16 15:05:00,124.32,124.82,124.28,124.72,87107.0,124.1153,124.6145,124.0754,124.5146,87107.0
2024-12-16 15:10:00,124.74,124.78,124.32,124.51,146106.0,124.5346,124.5745,124.1153,124.305,146106.0
2024-12-16 15:15:00,124.54,125.28,124.4,125.11,312336.0,124.3349,125.0737,124.1952,124.904,312336.0
2024-12-16 15:20:00,125.09,125.35,125.01,125.05,111890.0,124.884,125.1436,124.8042,124.8441,111890.0
2024-12-16 15:25:00,125.03,125.62,124.95,125.5,141377.0,124.8241,125.4132,124.7443,125.2934,141377.0
2024-12-16 15:30:00,125.55,125.76,125.14,125.26,188032.0,125.3433,125.5529,124.934,125.0538,188032.0
2024-12-16 15:35:00,125.23,125.74,125.22,125.66,163723.0,125.0238,125.533,125.0138,125.4531,163723.0
2024-12-16 15:40:00,125.68,126.09,125.63,126.0,267583.0,125.4731,125.8824,125.4231,125.7925,267583.0
2024-12-16 15:45:00,125.98,126.05,124.95,124.97,233149.0,125.7726,125.8425,124.7443,124.7642,233149.0
2024-12-16 15:50:00,124.96,125.0,124.61,124.71,291257.0,124.7543,124.7942,124.4048,124.5047,291257.0
2024-12-16 15:55:00,124.71,125.41,124.51,124.7,884543.0,124.5047,125.2035,124.305,124.4947,884543.0
2024-12-17 09:30:00,122.41,122.93,117.0,117.54,1623389.0,122.2084,122.7276,116.8074,117.3465,1623389.0
2024-12-17 09:35:00,117.43,117.96,116.12,116.39,991315.0,117.2366,117.7658,115.9288,116.1984,991315.0
2024-12-17 09:40:00,116.36,117.62,112.55,114.85,1504149.0,116.1684,117.4263,112.3647,114.6609,1504149.0
2024-12-17 09:45:00,114.8,116.34,114.16,114.96,965564.0,114.611,116.1484,113.972,114.7707,965564.0
2024-12-17 09:50:00,114.88,115.23,114.1,114.34,617573.0,114.6908,115.0403,113.9121,114.1517,617573.0
2024-12-17 09:55:00,114.35,115.0,114.19,114.87,489342.0,114.1617,114.8106,114.002,114.6809,489342.0
2024-12-17 10:00:00,114.9,115.03,114.24,114.38,380716.0,114.7108,114.8406,114.0519,114.1917,380716.0
2024-12-17 10:05:00,114.45,115.06,113.86,114.33,516371.0,114.2616,114.8706,113.6725,114.1418,516371.0
2024-12-17 10:10:00,114.29,114.56,112.77,113.51,689249.0,114.1018,114.3714,112.5843,113.3231,689249.0
2024-12-17 10:15:00,113.57,114.12,112.75,112.76,349723.0,113.383,113.9321,112.5644,112.5743,349723.0
2024-12-17 10:20:00,112.83,113.82,112.57,113.8,305935.0,112.6442,113.6326,112.3847,113.6126,305935.0
2024-12-17 10:25:00,113.76,114.3,113.5,113.69,286620.0,113.5727,114.1118,113.3131,113.5028,286620.0
2024-12-17 10:30:00,113.68,114.62,113.6,114.6,294240.0,113.4928,114.4313,113.413,114.4113,294240.0
2024-12-17 10:35:00,114.57,115.0,114.42,114.78,346233.0,114.3814,114.8106,114.2316,114.591,346233.0
2024-12-17 10:40:00,114.78,114.93,114.43,114.65,247484.0,114.591,114.7408,114.2416,114.4612,247484.0
2024-12-17 10:45:00,114.69,115.1,114.27,114.3,223427.0,114.5012,114.9105,114.0819,114.1118,223427.0
2024-12-17 10:50:00,114.3,114.36,113.8,114.03,240896.0,114.1118,114.1717,113.6126,113.8422,240896.0
2024-12-17 10:55:00,114.04,114.33,113.95,114.12,184312.0,113.8522,114.1418,113.7624,113.9321,184312.0
2024-12-17 11:00:00,114.09,114.21,113.53,113.72,153378.0,113.9021,114.022,113.3431,113.5328,153378.0
2024-12-17 11:05:00,113.72,114.0,113.35,113.96,267387.0,113.5328,113.8123,113.1634,113.7724,267387.0
2024-12-17 11:10:00,113.96,114.25,113.81,114.14,196082.0,113.7724,114.0619,113.6226,113.9521,196082.0
2024-12-17 11:15:00,114.15,114.25,113.9,113.93,118849.0,113.962,114.0619,113.7125,113.7424,118849.0
2024-12-17 11:20:00,113.93,114.61,113.68,114.49,226201.0,113.7424,114.4213,113.4928,114.3015,226201.0
2024-12-17 11:25:00,114.49,114.6,114.16,114.32,141526.0,114.3015,114.4113,113.972,114.1318,141526.0
2024-12-17 11:30:00,114.33,114.58,114.19,114.53,143423.0,114.1418,114.3913,114.002,114.3414,143423.0
2024-12-17 11:35:00,114.56,115.7,114.55,115.43,323598.0,114.3714,115.5095,114.3614,115.2399,323598.0
2024-12-17 11:40:00,115.42,115.8,115.34,115.7,244879.0,115.23,115.6093,115.1501,115.5095,244879.0
2024-12-17 11:45:00,115.72,115.79,114.66,114.66,228737.0,115.5295,115.5993,114.4712,114.4712,228737.0
2024-12-17 11:50:00,114.7,114.74,114.13,114.13,155738.0,114.5111,114.5511,113.9421,113.9421,155738.0
2024-12-17 11:55:00,114.17,114.19,113.8,114.06,136802.0,113.982,114.002,113.6126,113.8722,136802.0
2024-12-17 12:00:00,114.07,114.86,113.86,114.7,149408.0,113.8822,114.6709,113.6725,114.5111,149408.0
2024-12-17 12:05:00,114.72,114.73,114.26,114.68,106686.0,114.5311,114.5411,114.0719,114.4912,106686.0
2024-12-17 12:10:00,114.71,114.78,114.37,114.66,132183.0,114.5211,114.591,114.1817,114.4712,132183.0
2024-12-17 12:15:00,114.66,114.85,114.21,114.3,155345.0,114.4712,114.6609,114.022,114.1118,155345.0
2024-12-17 12:20:00,114.25,114.42,114.09,114.12,98394.0,114.0619,114.2316,113.9021,113.9321,98394.0
2024-12-17 12:25:00,114.12,114.42,114.12,114.16,98730.0,113.9321,114.2316,113.9321,113.972,98730.0
2024-12-17 12:30:00,114.12,114.52,113.93,114.45,260182.0,113.9321,114.3314,113.7424,114.2616,260182.0
2024-12-17 12:35:00,114.45,114.46,113.93,114.16,116892.0,114.2616,114.2715,113.7424,113.972,116892.0
2024-12-17 12:40:00,114.19,114.5,113.92,114.5,107446.0,114.002,114.3115,113.7324,114.3115,107446.0
2024-12-17 12:45:00,114.47,114.65,114.43,114.53,121971.0,114.2815,114.4612,114.2416,114.3414,121971.0
2024-12-17 12:50:00,114.56,114.85,114.38,114.83,91354.0,114.3714,114.6609,114.1917,114.6409,91354.0
2024-12-17 12:55:00,114.81,115.01,114.67,114.7,128555.0,114.621,114.8206,114.4812,114.5111,128555.0
2024-12-17 13:00:00,114.66,114.67,114.35,114.36,86186.0,114.4712,114.4812,114.1617,114.1717,86186.0
2024-12-17 13:05:00,114.36,114.72,114.3,114.68,125521.0,114.1717,114.5311,114.1118,114.4912,125521.0
2024-12-17 13:10:00,114.66,114.79,114.53,114.57,68060.0,114.4712,114.601,114.3414,114.3814,68060.0
2024-12-17 13:15:00,114.57,114.58,114.01,114.05,64927.0,114.3814,114.3913,113.8223,113.8622,64927.0
2024-12-17 13:20:00,114.05,114.3,113.95,114.2,129597.0,113.8622,114.1118,113.7624,114.012,129597.0
2024-12-17 13:25:00,114.15,114.44,114.01,114.13,111618.0,113.962,114.2516,113.8223,113.9421,111618.0
2024-12-17 13:30:00,114.15,114.4,113.97,114.25,253061.0,113.962,114.2116,113.7823,114.0619,253061.0
2024-12-17 13:35:00,114.19,114.19,113.52,113.68,139885.0,114.002,114.002,113.3331,113.4928,139885.0
2024-12-17 13:40:00,113.67,113.85,113.47,113.6,81603.0,113.4828,113.6625,113.2832,113.413,81603.0
2024-12-17 13:45:00,113.56,113.69,113.3,113.34,135287.0,113.373,113.5028,113.1134,113.1534,135287.0
2024-12-17 13:50:00,113.34,113.8,113.34,113.63,80279.0,113.1534,113.6126,113.1534,113.4429,80279.0
2024-12-17 13:55:00,113.62,113.69,113.3,113.46,68949.0,113.4329,113.5028,113.1134,113.2732,68949.0
2024-12-17 14:00:00,113.41,113.41,112.8,112.93,177011.0,113.2233,113.2233,112.6143,112.7441,177011.0
2024-12-17 14:05:00,112.93,113.29,112.71,113.12,251229.0,112.7441,113.1035,112.5244,112.9337,251229.0
2024-12-17 14:10:00,113.12,113.39,113.01,113.11,125860.0,112.9337,113.2033,112.8239,112.9238,125860.0
2024-12-17 14:15:00,113.09,113.13,112.89,112.95,86947.0,112.9038,112.9437,112.7041,112.764,86947.0
2024-12-17 14:20:00,112.95,113.0,112.62,112.78,139989.0,112.764,112.8139,112.4346,112.5943,139989.0
2024-12-17 14:25:00,112.75,112.82,112.46,112.62,204674.0,112.5644,112.6342,112.2748,112.4346,204674.0
2024-12-17 14:30:00,112.62,112.62,112.0,112.26,308754.0,112.4346,112.4346,111.8156,112.0752,308754.0
2024-12-17 14:35:00,112.26,112.53,112.25,112.34,185835.0,112.0752,112.3447,112.0652,112.155,185835.0
2024-12-17 14:40:00,112.36,112.82,112.21,112.54,282126.0,112.175,112.6342,112.0252,112.3547,282126.0
2024-12-17 14:45:00,112.54,112.9,112.3,112.74,142939.0,112.3547,112.7141,112.1151,112.5544,142939.0
2024-12-17 14:50:00,112.73,113.15,112.72,113.02,110410.0,112.5444,112.9637,112.5344,112.8339,110410.0
2024-12-17 14:55:00,113.0,113.05,112.77,112.77,99094.0,112.8139,112.8639,112.5843,112.5843,99094.0
2024-12-17 15:00:00,112.76,112.77,112.32,112.35,134828.0,112.5743,112.5843,112.1351,112.165,134828.0
2024-12-17 15:05:00,112.36,112.71,112.35,112.63,99676.0,112.175,112.5244,112.165,112.4446,99676.0
2024-12-17 15:10:00,112.6,112.77,112.38,112.47,93239.0,112.4146,112.5843,112.195,112.2848,93239.0
2024-12-17 15:15:00,112.47,112.66,112.27,112.37,123330.0,112.2848,112.4745,112.0851,112.185,123330.0
2024-12-17 15:20:00,112.37,112.67,111.9,112.5,307156.0,112.185,112.4845,111.7158,112.3148,307156.0
2024-12-17 15:25:00,112.53,112.57,112.15,112.3,128868.0,112.3447,112.3847,111.9653,112.1151,128868.0
2024-12-17 15:30:00,112.31,112.84,112.22,112.57,231559.0,112.1251,112.6542,112.0352,112.3847,231559.0
2024-12-17 15:35:00,112.58,112.63,112.35,112.6,145020.0,112.3946,112.4446,112.165,112.4146,145020.0
2024-12-17 15:40:00,112.57,112.67,112.32,112.43,211334.0,112.3847,112.4845,112.1351,112.2449,211334.0
2024-12-17 15:45:00,112.44,112.66,112.04,112.24,281509.0,112.2549,112.4745,111.8555,112.0552,281509.0
2024-12-17 15:50:00,112.25,112.56,111.95,112.2,510481.0,112.0652,112.3747,111.7657,112.0153,510481.0
2024-12-17 15:55:00,112.2,112.41,111.97,112.23,1606534.0,112.0153,112.2249,111.7856,112.0452,1606534.0
2024-12-18 09:30:00,112.5,113.51,111.93,112.19,449391.0,112.3148,113.3231,111.7457,112.0053,449391.0
2024-12-18 09:35:00,112.16,113.21,112.13,113.17,189035.0,111.9753,113.0236,111.9454,112.9837,189035.0
2024-12-18 09:40:00,113.12,113.43,112.62,113.34,164191.0,112.9337,113.2432,112.4346,113.1534,164191.0
2024-12-18 09:45:00,113.35,113.36,112.52,112.78,147015.0,113.1634,113.1734,112.3347,112.5943,147015.0
2024-12-18 09:50:00,112.79,112.9,112.5,112.66,172196.0,112.6043,112.7141,112.3148,112.4745,172196.0
2024-12-18 09:55:00,112.65,112.73,112.33,112.54,153643.0,112.4645,112.5444,112.145,112.3547,153643.0
2024-12-18 10:00:00,112.56,113.0,112.52,112.9,177753.0,112.3747,112.8139,112.3347,112.7141,177753.0
2024-12-18 10:05:00,112.95,113.27,112.56,112.63,114496.0,112.764,113.0835,112.3747,112.4446,114496.0
2024-12-18 10:10:00,112.61,113.03,112.58,112.91,96164.0,112.4246,112.8439,112.3946,112.7241,96164.0
2024-12-18 10:15:00,112.91,113.02,112.51,112.59,90624.0,112.7241,112.8339,112.3247,112.4046,90624.0
2024-12-18 10:20:00,112.56,112.7,111.61,111.61,175135.0,112.3747,112.5144,111.4262,111.4262,175135.0
2024-12-18 10:25:00,111.63,111.93,111.56,111.9,166676.0,111.4462,111.7457,111.3763,111.7158,166676.0
2024-12-18 10:30:00,111.94,112.08,111.72,111.72,103949.0,111.7557,111.8955,111.5361,111.5361,103949.0
2024-12-18 10:35:00,111.73,111.73,111.33,111.45,173011.0,111.546,111.546,111.1467,111.2665,173011.0
2024-12-18 10:40:00,111.41,111.58,111.0,111.27,165261.0,111.2266,111.3963,110.8172,111.0868,165261.0
2024-12-18 10:45:00,111.28,111.8,111.19,111.49,135626.0,111.0968,111.6159,111.0069,111.3064,135626.0
2024-12-18 10:50:00,111.49,111.81,111.34,111.44,136092.0,111.3064,111.6259,111.1567,111.2565,136092.0
2024-12-18 10:55:00,111.46,112.18,111.44,112.14,91410.0,111.2765,111.9953,111.2565,111.9554,91410.0
2024-12-18 11:00:00,112.15,112.29,112.0,112.09,60338.0,111.9653,112.1051,111.8156,111.9054,60338.0
2024-12-18 11:05:00,112.08,112.2,111.84,111.86,54619.0,111.8955,112.0153,111.6559,111.6758,54619.0
2024-12-18 11:10:00,111.85,111.93,111.46,111.47,68009.0,111.6658,111.7457,111.2765,111.2865,68009.0
2024-12-18 11:15:00,111.46,111.48,110.96,111.02,143484.0,111.2765,111.2964,110.7773,110.8372,143484.0
2024-12-18 11:20:00,111.01,111.32,110.88,111.19,121293.0,110.8272,111.1367,110.6974,111.0069,121293.0
2024-12-18 11:25:00,111.19,111.37,111.14,111.34,92167.0,111.0069,111.1866,110.957,111.1567,92167.0
2024-12-18 11:30:00,111.34,111.66,111.2,111.2,79698.0,111.1567,111.4761,111.0169,111.0169,79698.0
2024-12-18 11:35:00,111.2,111.35,111.2,111.34,62143.0,111.0169,111.1667,111.0169,111.1567,62143.0
2024-12-18 11:40:00,111.34,111.35,110.99,111.03,71429.0,111.1567,111.1667,110.8073,110.8472,71429.0
2024-12-18 11:45:00,111.03,111.23,110.92,110.97,65699.0,110.8472,111.0469,110.7374,110.7873,65699.0
2024-12-18 11:50:00,110.97,111.33,110.96,111.24,80439.0,110.7873,111.1467,110.7773,111.0568,80439.0
2024-12-18 11:55:00,111.25,111.28,111.0,111.17,66190.0,111.0668,111.0968,110.8172,110.987,66190.0
2024-12-18 12:00:00,111.18,111.34,111.06,111.23,88605.0,110.9969,111.1567,110.8771,111.0469,88605.0
2024-12-18 12:05:00,111.23,111.51,111.03,111.45,85767.0,111.0469,111.3264,110.8472,111.2665,85767.0
2024-12-18 12:10:00,111.45,111.55,111.25,111.41,68033.0,111.2665,111.3663,111.0668,111.2266,68033.0
2024-12-18 12:15:00,111.43,111.46,111.03,111.16,44533.0,111.2465,111.2765,110.8472,110.977,44533.0
2024-12-18 12:20:00,111.16,111.23,110.84,110.94,66960.0,110.977,111.0469,110.6575,110.7573,66960.0
2024-12-18 12:25:00,110.95,111.19,110.93,111.14,64522.0,110.7673,111.0069,110.7474,110.957,64522.0
2024-12-18 12:30:00,111.13,111.2,110.92,111.19,54986.0,110.947,111.0169,110.7374,111.0069,54986.0
2024-12-18 12:35:00,111.17,111.5,111.17,111.28,44862.0,110.987,111.3164,110.987,111.0968,44862.0
2024-12-18 12:40:00,111.29,111.48,111.29,111.4,38709.0,111.1068,111.2964,111.1068,111.2166,38709.0
2024-12-18 12:45:00,111.43,111.83,111.4,111.83,45667.0,111.2465,111.6459,111.2166,111.6459,45667.0
2024-12-18 12:50:00,111.83,111.83,111.63,111.78,33555.0,111.6459,111.6459,111.4462,111.596,33555.0
2024-12-18 12:55:00,111.77,111.91,111.67,111.79,51072.0,111.586,111.7257,111.4861,111.6059,51072.0
2024-12-18 13:00:00,111.78,112.0,111.68,111.9,45949.0,111.596,111.8156,111.4961,111.7158,45949.0
2024-12-18 13:05:00,111.91,112.14,111.86,111.97,33082.0,111.7257,111.9554,111.6758,111.7856,33082.0
2024-12-18 13:10:00,111.94,112.02,111.84,111.97,38792.0,111.7557,111.8356,111.6559,111.7856,38792.0
2024-12-18 13:15:00,111.95,112.01,111.91,111.92,37121.0,111.7657,111.8256,111.7257,111.7357,37121.0
2024-12-18 13:20:00,111.92,111.94,111.57,111.7,73387.0,111.7357,111.7557,111.3863,111.5161,73387.0
2024-12-18 13:25:00,111.7,111.74,111.52,111.55,38165.0,111.5161,111.556,111.3364,111.3663,38165.0
2024-12-18 13:30:00,111.54,111.71,111.49,111.66,54681.0,111.3563,111.5261,111.3064,111.4761,54681.0
2024-12-18 13:35:00,111.68,111.84,111.68,111.7,57369.0,111.4961,111.6559,111.4961,111.5161,57369.0
2024-12-18 13:40:00,111.67,111.9,111.67,111.86,48763.0,111.4861,111.7158,111.4861,111.6758,48763.0
2024-12-18 13:45:00,111.86,111.89,111.72,111.84,51768.0,111.6758,111.7058,111.5361,111.6559,51768.0
2024-12-18 13:50:00,111.84,111.99,111.8,111.97,57984.0,111.6559,111.8056,111.6159,111.7856,57984.0
2024-12-18 13:55:00,111.99,112.01,111.81,111.88,57563.0,111.8056,111.8256,111.6259,111.6958,57563.0
2024-12-18 14:00:00,111.88,111.88,111.04,111.12,115660.0,111.6958,111.6958,110.8572,110.937,115660.0
2024-12-18 14:05:00,111.07,111.07,109.71,109.96,455378.0,110.8871,110.8871,109.5294,109.7789,455378.0
2024-12-18 14:10:00,109.97,110.27,109.88,110.14,165264.0,109.7889,110.0884,109.6991,109.9587,165264.0
2024-12-18 14:15:00,110.15,110.47,110.04,110.39,73811.0,109.9686,110.2881,109.8588,110.2082,73811.0
2024-12-18 14:20:00,110.43,111.09,110.38,111.06,80430.0,110.2482,110.9071,110.1983,110.8771,80430.0
2024-12-18 14:25:00,111.12,111.19,109.94,110.01,111397.0,110.937,111.0069,109.759,109.8289,111397.0
2024-12-18 14:30:00,110.02,110.59,109.78,110.45,174237.0,109.8388,110.4079,109.5992,110.2681,174237.0
2024-12-18 14:35:00,110.45,110.65,109.72,110.02,65318.0,110.2681,110.4678,109.5393,109.8388,65318.0
2024-12-18 14:40:00,109.97,110.34,109.64,109.72,66091.0,109.7889,110.1583,109.4595,109.5393,66091.0
2024-12-18 14:45:00,109.68,109.78,109.02,109.56,134323.0,109.4994,109.5992,108.8405,109.3796,134323.0
2024-12-18 14:50:00,109.59,109.66,108.9,108.91,142606.0,109.4096,109.4794,108.7207,108.7307,142606.0
2024-12-18 14:55:00,108.91,108.94,108.37,108.51,189243.0,108.7307,108.7606,108.1916,108.3313,189243.0
2024-12-18 15:00:00,108.52,108.74,107.81,107.83,223689.0,108.3413,108.561,107.6325,107.6525,223689.0
2024-12-18 15:05:00,107.84,108.38,107.68,107.85,201246.0,107.6624,108.2015,107.5027,107.6724,201246.0
2024-12-18 15:10:00,107.87,107.97,107.31,107.36,284677.0,107.6924,107.7922,107.1333,107.1832,284677.0
2024-12-18 15:15:00,107.34,107.6,107.0,107.09,289649.0,107.1633,107.4228,106.8238,106.9137,289649.0
2024-12-18 15:20:00,107.1,107.87,107.09,107.57,198901.0,106.9237,107.6924,106.9137,107.3929,198901.0
2024-12-18 15:25:00,107.58,107.61,106.85,106.93,230330.0,107.4029,107.4328,106.6741,106.7539,230330.0
2024-12-18 15:30:00,106.93,107.21,106.44,106.59,286940.0,106.7539,107.0335,106.2647,106.4145,286940.0
2024-12-18 15:35:00,106.6,106.6,105.54,105.56,426987.0,106.4245,106.4245,105.3662,105.3862,426987.0
2024-12-18 15:40:00,105.54,105.56,104.58,104.63,459818.0,105.3662,105.3862,104.4078,104.4577,459818.0
2024-12-18 15:45:00,104.61,106.16,104.38,106.08,402256.0,104.4378,105.9852,104.2081,105.9053,402256.0
2024-12-18 15:50:00,106.08,106.89,105.93,106.86,489157.0,105.9053,106.714,105.7556,106.6841,489157.0
2024-12-18 15:55:00,106.81,106.85,104.81,105.26,2056088.0,106.6341,106.6741,104.6374,105.0867,2056088.0
2024-12-19 09:30:00,107.72,110.33,107.0,108.78,1340709.0,107.5426,110.1483,106.8238,108.6009,1340709.0
2024-12-19 09:35:00,108.85,109.75,108.12,109.06,402205.0,108.6708,109.5693,107.942,108.8804,402205.0
2024-12-19 09:40:00,109.0,110.38,109.0,110.05,340193.0,108.8205,110.1983,108.8205,109.8688,340193.0
2024-12-19 09:45:00,110.08,110.33,109.53,109.93,424011.0,109.8988,110.1483,109.3497,109.749,424011.0
2024-12-19 09:50:00,109.91,110.33,109.27,109.81,244242.0,109.729,110.1483,109.0901,109.6292,244242.0
2024-12-19 09:55:00,109.82,109.93,109.25,109.39,244540.0,109.6392,109.749,109.0701,109.2099,244540.0
2024-12-19 10:00:00,109.37,109.74,108.85,109.31,307693.0,109.1899,109.5593,108.6708,109.13,307693.0
2024-12-19 10:05:00,109.31,109.37,108.51,108.79,299792.0,109.13,109.1899,108.3313,108.6109,299792.0
2024-12-19 10:10:00,108.79,110.07,108.74,109.84,181402.0,108.6109,109.8888,108.561,109.6591,181402.0
2024-12-19 10:15:00,109.88,110.0,109.02,109.06,134460.0,109.6991,109.8189,108.8405,108.8804,134460.0
2024-12-19 10:20:00,109.06,109.06,107.9,107.93,180391.0,108.8804,108.8804,107.7223,107.7523,180391.0
2024-12-19 10:25:00,107.92,107.96,106.77,106.84,295559.0,107.7423,107.7822,106.5942,106.6641,295559.0
2024-12-19 10:30:00,106.78,107.29,106.67,107.13,159509.0,106.6042,107.1133,106.4944,106.9536,159509.0
2024-12-19 10:35:00,107.17,107.54,106.78,107.21,187310.0,106.9935,107.3629,106.6042,107.0335,187310.0
2024-12-19 10:40:00,107.24,108.48,107.04,108.46,126546.0,107.0634,108.3014,106.8638,108.2814,126546.0
2024-12-19 10:45:00,108.45,108.88,108.24,108.88,207802.0,108.2714,108.7007,108.0618,108.7007,207802.0
2024-12-19 10:50:00,108.88,109.14,108.53,108.94,169108.0,108.7007,108.9603,108.3513,108.7606,169108.0
2024-12-19 10:55:00,108.96,109.07,108.23,108.44,102542.0,108.7806,108.8904,108.0518,108.2615,102542.0
2024-12-19 11:00:00,108.4,108.56,108.12,108.27,71872.0,108.2215,108.3813,107.942,108.0917,71872.0
2024-12-19 11:05:00,108.24,108.33,107.97,108.02,92693.0,108.0618,108.1516,107.7922,107.8421,92693.0
2024-12-19 11:10:00,108.06,108.25,107.99,108.18,56018.0,107.8821,108.0718,107.8122,108.0019,56018.0
2024-12-19 11:15:00,108.16,108.63,108.14,108.32,81206.0,107.9819,108.4511,107.9619,108.1416,81206.0
2024-12-19 11:20:00,108.34,109.16,108.33,108.94,130504.0,108.1616,108.9803,108.1516,108.7606,130504.0
2024-12-19 11:25:00,108.94,109.5,108.91,109.26,107187.0,108.7606,109.3197,108.7307,109.0801,107187.0
2024-12-19 11:30:00,109.24,109.58,108.99,109.11,104626.0,109.0601,109.3996,108.8105,108.9303,104626.0
2024-12-19 11:35:00,109.08,109.98,108.91,109.86,123070.0,108.9004,109.7989,108.7307,109.6791,123070.0
2024-12-19 11:40:00,109.86,109.89,109.4,109.7,104622.0,109.6791,109.7091,109.2199,109.5194,104622.0
2024-12-19 11:45:00,109.67,109.71,109.28,109.29,87254.0,109.4894,109.5294,109.1001,109.1101,87254.0
2024-12-19 11:50:00,109.32,109.51,109.24,109.39,65298.0,109.14,109.3297,109.0601,109.2099,65298.0
2024-12-19 11:55:00,109.44,109.75,109.21,109.34,80406.0,109.2598,109.5693,109.0302,109.16,80406.0
2024-12-19 12:00:00,109.37,109.48,109.07,109.2,67327.0,109.1899,109.2997,108.8904,109.0202,67327.0
2024-12-19 12:05:00,109.21,109.27,109.01,109.09,66896.0,109.0302,109.0901,108.8305,108.9104,66896.0
2024-12-19 12:10:00,109.1,109.12,108.72,108.75,78003.0,108.9204,108.9403,108.541,108.5709,78003.0
2024-12-19 12:15:00,108.77,108.87,108.45,108.45,110831.0,108.5909,108.6907,108.2714,108.2714,110831.0
2024-12-19 12:20:00,108.46,109.06,108.46,109.06,128511.0,108.2814,108.8804,108.2814,108.8804,128511.0
2024-12-19 12:25:00,109.05,109.11,108.33,108.47,69540.0,108.8704,108.9303,108.1516,108.2914,69540.0
2024-12-19 12:30:00,108.48,108.62,108.31,108.48,54801.0,108.3014,108.4412,108.1317,108.3014,54801.0
2024-12-19 12:35:00,108.45,108.58,108.24,108.56,40599.0,108.2714,108.4012,108.0618,108.3813,40599.0
2024-12-19 12:40:00,108.52,108.67,108.41,108.45,68880.0,108.3413,108.4911,108.2315,108.2714,68880.0
2024-12-19 12:45:00,108.49,108.79,108.45,108.72,49616.0,108.3114,108.6109,108.2714,108.541,49616.0
2024-12-19 12:50:00,108.69,108.76,108.47,108.73,68955.0,108.511,108.5809,108.2914,108.551,68955.0
2024-12-19 12:55:00,108.74,109.49,108.74,109.45,59762.0,108.561,109.3097,108.561,109.2698,59762.0
2024-12-19 13:00:00,109.42,109.45,108.85,108.86,71717.0,109.2398,109.2698,108.6708,108.6808,71717.0
2024-12-19 13:05:00,108.88,109.02,108.71,108.95,73293.0,108.7007,108.8405,108.531,108.7706,73293.0
2024-12-19 13:10:00,108.93,109.26,108.81,109.22,74991.0,108.7506,109.0801,108.6308,109.0402,74991.0
2024-12-19 13:15:00,109.23,109.45,108.95,109.19,80291.0,109.0502,109.2698,108.7706,109.0102,80291.0
2024-12-19 13:20:00,109.19,109.26,108.68,108.89,84103.0,109.0102,109.0801,108.5011,108.7107,84103.0
2024-12-19 13:25:00,108.92,109.22,108.91,109.18,50061.0,108.7407,109.0402,108.7307,109.0002,50061.0
2024-12-19 13:30:00,109.17,109.24,109.06,109.13,55156.0,108.9902,109.0601,108.8804,108.9503,55156.0
2024-12-19 13:35:00,109.13,109.39,109.12,109.33,63428.0,108.9503,109.2099,108.9403,109.15,63428.0
2024-12-19 13:40:00,109.32,109.48,109.16,109.16,64638.0,109.14,109.2997,108.9803,108.9803,64638.0
2024-12-19 13:45:00,109.16,109.64,109.06,109.63,63901.0,108.9803,109.4595,108.8804,109.4495,63901.0
2024-12-19 13:50:00,109.58,109.6,109.37,109.47,69950.0,109.3996,109.4195,109.1899,109.2898,69950.0
2024-12-19 13:55:00,109.48,110.07,109.42,110.02,64257.0,109.2997,109.8888,109.2398,109.8388,64257.0
2024-12-19 14:00:00,110.01,110.04,109.56,109.65,73910.0,109.8289,109.8588,109.3796,109.4695,73910.0
2024-12-19 14:05:00,109.65,109.87,109.54,109.58,56410.0,109.4695,109.6891,109.3596,109.3996,56410.0
2024-12-19 14:10:00,109.61,109.74,109.46,109.58,53389.0,109.4295,109.5593,109.2798,109.3996,53389.0
2024-12-19 14:15:00,109.58,109.66,109.4,109.53,55393.0,109.3996,109.4794,109.2199,109.3497,55393.0
2024-12-19 14:20:00,109.5,109.57,109.28,109.48,64051.0,109.3197,109.3896,109.1001,109.2997,64051.0
2024-12-19 14:25:00,109.5,109.56,109.39,109.52,45998.0,109.3197,109.3796,109.2099,109.3397,45998.0
2024-12-19 14:30:00,109.53,109.53,109.27,109.28,62574.0,109.3497,109.3497,109.0901,109.1001,62574.0
2024-12-19 14:35:00,109.28,109.36,109.13,109.23,69128.0,109.1001,109.1799,108.9503,109.0502,69128.0
2024-12-19 14:40:00,109.23,109.27,109.08,109.2,60291.0,109.0502,109.0901,108.9004,109.0202,60291.0
2024-12-19 14:45:00,109.22,109.37,108.99,109.31,59250.0,109.0402,109.1899,108.8105,109.13,59250.0
2024-12-19 14:50:00,109.3,109.51,109.22,109.51,67669.0,109.12,109.3297,109.0402,109.3297,67669.0
2024-12-19 14:55:00,109.52,109.69,109.2,109.26,82848.0,109.3397,109.5094,109.0202,109.0801,82848.0
2024-12-19 15:00:00,109.29,109.53,109.13,109.18,66946.0,109.1101,109.3497,108.9503,109.0002,66946.0
2024-12-19 15:05:00,109.16,109.39,109.11,109.35,56781.0,108.9803,109.2099,108.9303,109.17,56781.0
2024-12-19 15:10:00,109.35,109.38,109.08,109.25,99858.0,109.17,109.1999,108.9004,109.0701,99858.0
2024-12-19 15:15:00,109.26,109.64,109.25,109.38,119634.0,109.0801,109.4595,109.0701,109.1999,119634.0
2024-12-19 15:20:00,109.35,109.65,109.19,109.48,99903.0,109.17,109.4695,109.0102,109.2997,99903.0
2024-12-19 15:25:00,109.41,109.41,108.9,108.93,85881.0,109.2299,109.2299,108.7207,108.7506,85881.0
2024-12-19 15:30:00,108.95,109.31,108.69,108.69,83394.0,108.7706,109.13,108.511,108.511,83394.0
2024-12-19 15:35:00,108.71,109.12,108.51,109.06,87380.0,108.531,108.9403,108.3313,108.8804,87380.0
2024-12-19 15:40:00,109.06,109.52,108.99,109.21,126215.0,108.8804,109.3397,108.8105,109.0302,126215.0
2024-12-19 15:45:00,109.24,109.31,108.99,109.02,139282.0,109.0601,109.13,108.8105,108.8405,139282.0
2024-12-19 15:50:00,109.01,109.08,108.54,108.77,247210.0,108.8305,108.9004,108.3613,108.5909,247210.0
2024-12-19 15:55:00,108.78,109.38,108.78,109.15,574985.0,108.6009,109.1999,108.6009,108.9703,574985.0
2024-12-20 09:30:00,107.93,108.5,107.37,107.66,1156578.0,107.7523,108.3214,107.1932,107.4827,1156578.0
2024-12-20 09:35:00,107.66,109.04,107.56,109.02,210066.0,107.4827,108.8605,107.3829,108.8405,210066.0
2024-12-20 09:40:00,108.96,109.31,108.69,109.12,106919.0,108.7806,109.13,108.511,108.9403,106919.0
2024-12-20 09:45:00,109.26,109.89,108.76,108.98,210833.0,109.0801,109.7091,108.5809,108.8006,210833.0
2024-12-20 09:50:00,108.98,109.99,108.74,109.9,128253.0,108.8006,109.8089,108.561,109.719,128253.0
2024-12-20 09:55:00,109.94,110.18,109.42,109.54,104454.0,109.759,109.9986,109.2398,109.3596,104454.0
2024-12-20 10:00:00,109.6,110.07,109.5,110.04,120959.0,109.4195,109.8888,109.3197,109.8588,120959.0
2024-12-20 10:05:00,109.98,110.47,109.48,109.51,118499.0,109.7989,110.2881,109.2997,109.3297,118499.0
2024-12-20 10:10:00,109.52,109.76,109.03,109.7,103077.0,109.3397,109.5793,108.8505,109.5194,103077.0
2024-12-20 10:15:00,109.68,109.69,109.09,109.45,88036.0,109.4994,109.5094,108.9104,109.2698,88036.0
2024-12-20 10:20:00,109.45,110.23,109.44,110.05,127118.0,109.2698,110.0485,109.2598,109.8688,127118.0
2024-12-20 10:25:00,110.04,110.94,109.98,110.66,102803.0,109.8588,110.7573,109.7989,110.4778,102803.0
2024-12-20 10:30:00,110.66,111.87,110.66,111.47,200700.0,110.4778,111.6858,110.4778,111.2865,200700.0
2024-12-20 10:35:00,111.46,112.46,111.42,112.41,182053.0,111.2765,112.2748,111.2365,112.2249,182053.0
2024-12-20 10:40:00,112.36,112.48,111.68,111.95,246055.0,112.175,112.2948,111.4961,111.7657,246055.0
2024-12-20 10:45:00,111.95,112.33,111.45,111.58,217422.0,111.7657,112.145,111.2665,111.3963,217422.0
2024-12-20 10:50:00,111.63,112.37,111.63,112.26,125578.0,111.4462,112.185,111.4462,112.0752,125578.0
2024-12-20 10:55:00,112.26,112.5,111.92,112.02,172920.0,112.0752,112.3148,111.7357,111.8356,172920.0
2024-12-20 11:00:00,112.05,112.89,111.92,112.86,128736.0,111.8655,112.7041,111.7357,112.6742,128736.0
2024-12-20 11:05:00,112.87,113.29,112.66,112.85,173723.0,112.6842,113.1035,112.4745,112.6642,173723.0
2024-12-20 11:10:00,112.87,113.46,112.87,113.25,160978.0,112.6842,113.2732,112.6842,113.0635,160978.0
2024-12-20 11:15:00,113.27,113.51,112.96,113.43,136228.0,113.0835,113.3231,112.774,113.2432,136228.0
2024-12-20 11:20:00,113.42,113.85,113.37,113.85,213144.0,113.2333,113.6625,113.1833,113.6625,213144.0
2024-12-20 11:25:00,113.85,113.99,113.33,113.57,190822.0,113.6625,113.8023,113.1434,113.383,190822.0
2024-12-20 11:30:00,113.54,114.19,113.53,113.95,209841.0,113.3531,114.002,113.3431,113.7624,209841.0
2024-12-20 11:35:00,113.98,114.32,113.87,114.27,137779.0,113.7923,114.1318,113.6825,114.0819,137779.0
2024-12-20 11:40:00,114.3,114.37,113.45,113.49,137236.0,114.1118,114.1817,113.2632,113.3031,137236.0
2024-12-20 11:45:00,113.48,113.52,113.04,113.3,139544.0,113.2932,113.3331,112.8539,113.1134,139544.0
2024-12-20 11:50:00,113.33,113.56,113.02,113.08,127759.0,113.1434,113.373,112.8339,112.8938,127759.0
2024-12-20 11:55:00,113.09,113.28,112.96,113.07,69702.0,112.9038,113.0935,112.774,112.8838,69702.0
2024-12-20 12:00:00,113.07,113.19,112.67,112.73,49389.0,112.8838,113.0036,112.4845,112.5444,49389.0
2024-12-20 12:05:00,112.76,112.9,112.6,112.77,47399.0,112.5743,112.7141,112.4146,112.5843,47399.0
2024-12-20 12:10:00,112.79,112.94,112.37,112.45,66766.0,112.6043,112.754,112.185,112.2648,66766.0
2024-12-20 12:15:00,112.45,112.67,112.31,112.66,66808.0,112.2648,112.4845,112.1251,112.4745,66808.0
2024-12-20 12:20:00,112.67,112.72,112.17,112.27,74749.0,112.4845,112.5344,111.9853,112.0851,74749.0
2024-12-20 12:25:00,112.26,112.61,112.22,112.61,102825.0,112.0752,112.4246,112.0352,112.4246,102825.0
2024-12-20 12:30:00,112.58,112.61,112.11,112.41,174869.0,112.3946,112.4246,111.9254,112.2249,174869.0
2024-12-20 12:35:00,112.42,112.72,112.33,112.64,63511.0,112.2349,112.5344,112.145,112.4545,63511.0
2024-12-20 12:40:00,112.58,112.61,112.2,112.35,52303.0,112.3946,112.4246,112.0153,112.165,52303.0
2024-12-20 12:45:00,112.36,112.46,112.03,112.12,47866.0,112.175,112.2748,111.8455,111.9354,47866.0
2024-12-20 12:50:00,112.14,112.25,112.03,112.22,50175.0,111.9554,112.0652,111.8455,112.0352,50175.0
2024-12-20 12:55:00,112.22,112.27,112.07,112.13,32177.0,112.0352,112.0851,111.8855,111.9454,32177.0
2024-12-20 13:00:00,112.12,112.34,112.03,112.11,45057.0,111.9354,112.155,111.8455,111.9254,45057.0
2024-12-20 13:05:00,112.12,112.21,111.85,111.86,92731.0,111.9354,112.0252,111.6658,111.6758,92731.0
2024-12-20 13:10:00,111.9,111.98,111.66,111.77,60585.0,111.7158,111.7956,111.4761,111.586,60585.0
2024-12-20 13:15:00,111.77,111.8,111.41,111.54,61458.0,111.586,111.6159,111.2266,111.3563,61458.0
2024-12-20 13:20:00,111.56,111.56,111.15,111.25,58699.0,111.3763,111.3763,110.967,111.0668,58699.0
2024-12-20 13:25:00,111.27,111.35,111.09,111.2,45498.0,111.0868,111.1667,110.9071,111.0169,45498.0
2024-12-20 13:30:00,111.19,111.3,111.13,111.19,55429.0,111.0069,111.1167,110.947,111.0069,55429.0
2024-12-20 13:35:00,111.19,111.88,111.17,111.43,248059.0,111.0069,111.6958,110.987,111.2465,248059.0
2024-12-20 13:40:00,111.4,111.42,111.16,111.27,65520.0,111.2166,111.2365,110.977,111.0868,65520.0
2024-12-20 13:45:00,111.29,111.31,111.15,111.18,47127.0,111.1068,111.1267,110.967,110.9969,47127.0
2024-12-20 13:50:00,111.18,111.46,111.08,111.45,44951.0,110.9969,111.2765,110.8971,111.2665,44951.0
2024-12-20 13:55:00,111.47,111.71,111.21,111.29,171162.0,111.2865,111.5261,111.0269,111.1068,171162.0
2024-12-20 14:00:00,111.28,111.3,111.1,111.19,85279.0,111.0968,111.1167,110.9171,111.0069,85279.0
2024-12-20 14:05:00,111.19,111.3,110.84,111.06,97084.0,111.0069,111.1167,110.6575,110.8771,97084.0
2024-12-20 14:10:00,111.09,111.24,111.03,111.21,44857.0,110.9071,111.0568,110.8472,111.0269,44857.0
2024-12-20 14:15:00,111.24,111.47,111.18,111.47,40256.0,111.0568,111.2865,110.9969,111.2865,40256.0
2024-12-20 14:20:00,111.45,111.76,111.37,111.63,60618.0,111.2665,111.576,111.1866,111.4462,60618.0
2024-12-20 14:25:00,111.63,112.07,111.6,112.06,68075.0,111.4462,111.8855,111.4162,111.8755,68075.0
2024-12-20 14:30:00,112.06,112.34,111.98,112.34,82713.0,111.8755,112.155,111.7956,112.155,82713.0
2024-12-20 14:35:00,112.35,112.49,112.17,112.27,63045.0,112.165,112.3048,111.9853,112.0851,63045.0
2024-12-20 14:40:00,112.3,112.43,112.26,112.29,37734.0,112.1151,112.2449,112.0752,112.1051,37734.0
2024-12-20 14:45:00,112.29,112.47,112.23,112.28,68905.0,112.1051,112.2848,112.0452,112.0951,68905.0
2024-12-20 14:50:00,112.29,112.32,112.11,112.3,63139.0,112.1051,112.1351,111.9254,112.1151,63139.0
2024-12-20 14:55:00,112.31,112.43,112.19,112.2,84569.0,112.1251,112.2449,112.0053,112.0153,84569.0
2024-12-20 15:00:00,112.22,112.37,112.06,112.06,85136.0,112.0352,112.185,111.8755,111.8755,85136.0
2024-12-20 15:05:00,112.07,112.33,112.05,112.25,93180.0,111.8855,112.145,111.8655,112.0652,93180.0
2024-12-20 15:10:00,112.25,112.35,112.16,112.18,78469.0,112.0652,112.165,111.9753,111.9953,78469.0
2024-12-20 15:15:00,112.18,112.34,112.1,112.26,77236.0,111.9953,112.155,111.9154,112.0752,77236.0
2024-12-20 15:20:00,112.25,112.42,111.97,111.99,121705.0,112.0652,112.2349,111.7856,111.8056,121705.0
2024-12-20 15:25:00,112.02,112.39,111.91,112.29,190312.0,111.8356,112.2049,111.7257,112.1051,190312.0
2024-12-20 15:30:00,112.31,112.38,111.38,111.38,166127.0,112.1251,112.195,111.1966,111.1966,166127.0
2024-12-20 15:35:00,111.4,111.7,111.4,111.47,157711.0,111.2166,111.5161,111.2166,111.2865,157711.0
2024-12-20 15:40:00,111.46,111.64,110.98,110.98,163593.0,111.2765,111.4562,110.7973,110.7973,163593.0
2024-12-20 15:45:00,111.01,111.42,110.98,111.31,226731.0,110.8272,111.2365,110.7973,111.1267,226731.0
2024-12-20 15:50:00,111.29,111.5,111.0,111.22,346870.0,111.1068,111.3164,110.8172,111.0369,346870.0
2024-12-20 15:55:00,111.18,112.49,111.16,112.19,1401412.0,110.9969,112.3048,110.977,112.0053,1401412.0
2024-12-23 09:30:00,112.13,113.32,112.0,113.22,315189.0,111.9454,113.1334,111.8156,113.0336,315189.0
2024-12-23 09:35:00,113.28,113.94,113.0,113.54,224641.0,113.0935,113.7524,112.8139,113.3531,224641.0
2024-12-23 09:40:00,113.53,113.69,112.71,112.78,199762.0,113.3431,113.5028,112.5244,112.5943,199762.0
2024-12-23 09:45:00,112.8,113.39,112.72,112.96,121559.0,112.6143,113.2033,112.5344,112.774,121559.0
2024-12-23 09:50:00,112.91,113.37,112.6,113.25,129373.0,112.7241,113.1833,112.4146,113.0635,129373.0
2024-12-23 09:55:00,113.2,114.02,113.17,113.64,154253.0,113.0136,113.8323,112.9837,113.4529,154253.0
2024-12-23 10:00:00,113.64,113.69,112.95,113.04,105219.0,113.4529,113.5028,112.764,112.8539,105219.0
2024-12-23 10:05:00,113.09,113.18,112.2,112.2,101683.0,112.9038,112.9936,112.0153,112.0153,101683.0
2024-12-23 10:10:00,112.15,113.18,111.51,112.06,116871.0,111.9653,112.9936,111.3264,111.8755,116871.0
2024-12-23 10:15:00,112.04,113.18,111.83,113.11,78493.0,111.8555,112.9936,111.6459,112.9238,78493.0
2024-12-23 10:20:00,112.01,113.11,111.73,111.86,71272.0,111.8256,112.9238,111.546,111.6758,71272.0
2024-12-23 10:25:00,111.9,111.9,111.34,111.54,60823.0,111.7158,111.7158,111.1567,111.3563,60823.0
2024-12-23 10:30:00,111.53,111.66,111.31,111.61,66071.0,111.3464,111.4761,111.1267,111.4262,66071.0
2024-12-23 10:35:00,111.61,112.16,111.45,112.12,50101.0,111.4262,111.9753,111.2665,111.9354,50101.0
2024-12-23 10:40:00,112.14,112.48,111.65,111.65,42351.0,111.9554,112.2948,111.4662,111.4662,42351.0
2024-12-23 10:45:00,111.69,111.86,111.53,111.81,46224.0,111.5061,111.6758,111.3464,111.6259,46224.0
2024-12-23 10:50:00,111.81,111.91,111.68,111.79,26216.0,111.6259,111.7257,111.4961,111.6059,26216.0
2024-12-23 10:55:00,111.84,112.41,111.83,112.14,40884.0,111.6559,112.2249,111.6459,111.9554,40884.0
2024-12-23 11:00:00,112.15,112.43,112.11,112.36,30587.0,111.9653,112.2449,111.9254,112.175,30587.0
2024-12-23 11:05:00,112.34,112.34,112.04,112.15,51595.0,112.155,112.155,111.8555,111.9653,51595.0
2024-12-23 11:10:00,112.15,112.29,112.07,112.26,32798.0,111.9653,112.1051,111.8855,112.0752,32798.0
2024-12-23 11:15:00,112.26,112.62,112.21,112.54,40703.0,112.0752,112.4346,112.0252,112.3547,40703.0
2024-12-23 11:20:00,112.57,112.6,112.22,112.44,33106.0,112.3847,112.4146,112.0352,112.2549,33106.0
2024-12-23 11:25:00,112.41,112.8,112.4,112.64,41429.0,112.2249,112.6143,112.2149,112.4545,41429.0
2024-12-23 11:30:00,112.63,112.63,112.28,112.47,24516.0,112.4446,112.4446,112.0951,112.2848,24516.0
2024-12-23 11:35:00,112.47,112.88,112.47,112.73,33421.0,112.2848,112.6941,112.2848,112.5444,33421.0
2024-12-23 11:40:00,112.68,113.19,112.65,113.18,32964.0,112.4945,113.0036,112.4645,112.9936,32964.0
2024-12-23 11:45:00,113.24,113.36,113.05,113.16,52866.0,113.0535,113.1734,112.8639,112.9737,52866.0
2024-12-23 11:50:00,113.16,113.41,113.11,113.34,52726.0,112.9737,113.2233,112.9238,113.1534,52726.0
2024-12-23 11:55:00,113.37,113.41,113.23,113.35,29094.0,113.1833,113.2233,113.0436,113.1634,29094.0
2024-12-23 12:00:00,113.37,113.57,113.29,113.32,31217.0,113.1833,113.383,113.1035,113.1334,31217.0
2024-12-23 12:05:00,113.27,113.33,113.12,113.2,22152.0,113.0835,113.1434,112.9337,113.0136,22152.0
2024-12-23 12:10:00,113.19,113.19,112.82,112.85,22946.0,113.0036,113.0036,112.6342,112.6642,22946.0
2024-12-23 12:15:00,112.87,113.05,112.69,113.03,34671.0,112.6842,112.8639,112.5045,112.8439,34671.0
2024-12-23 12:20:00,113.06,113.17,112.94,113.06,51954.0,112.8738,112.9837,112.754,112.8738,51954.0
2024-12-23 12:25:00,113.09,113.27,113.08,113.09,18214.0,112.9038,113.0835,112.8938,112.9038,18214.0
2024-12-23 12:30:00,113.1,113.31,113.08,113.23,21155.0,112.9138,113.1234,112.8938,113.0436,21155.0
2024-12-23 12:35:00,113.25,113.49,113.11,113.47,44670.0,113.0635,113.3031,112.9238,113.2832,44670.0
2024-12-23 12:40:00,113.44,113.5,113.28,113.41,24969.0,113.2532,113.3131,113.0935,113.2233,24969.0
2024-12-23 12:45:00,113.45,113.57,113.4,113.5,24269.0,113.2632,113.383,113.2133,113.3131,24269.0
2024-12-23 12:50:00,113.45,113.45,113.19,113.31,16977.0,113.2632,113.2632,113.0036,113.1234,16977.0
2024-12-23 12:55:00,113.32,113.38,113.23,113.28,21475.0,113.1334,113.1933,113.0436,113.0935,21475.0
2024-12-23 13:00:00,113.29,113.8,113.16,113.8,60091.0,113.1035,113.6126,112.9737,113.6126,60091.0
2024-12-23 13:05:00,113.77,113.9,113.74,113.82,38806.0,113.5827,113.7125,113.5527,113.6326,38806.0
2024-12-23 13:10:00,113.84,113.87,113.62,113.62,47828.0,113.6526,113.6825,113.4329,113.4329,47828.0
2024-12-23 13:15:00,113.62,113.72,113.45,113.62,50759.0,113.4329,113.5328,113.2632,113.4329,50759.0
2024-12-23 13:20:00,113.61,113.82,113.6,113.64,23398.0,113.4229,113.6326,113.413,113.4529,23398.0
2024-12-23 13:25:00,113.65,113.82,113.59,113.7,17672.0,113.4629,113.6326,113.403,113.5128,17672.0
2024-12-23 13:30:00,113.66,113.77,113.45,113.52,22324.0,113.4729,113.5827,113.2632,113.3331,22324.0
2024-12-23 13:35:00,113.54,113.88,113.47,113.86,25944.0,113.3531,113.6925,113.2832,113.6725,25944.0
2024-12-23 13:40:00,113.82,113.92,113.73,113.75,31931.0,113.6326,113.7324,113.5427,113.5627,31931.0
2024-12-23 13:45:00,113.76,113.79,113.68,113.79,17065.0,113.5727,113.6026,113.4928,113.6026,17065.0
2024-12-23 13:50:00,113.74,113.94,113.71,113.83,37208.0,113.5527,113.7524,113.5228,113.6426,37208.0
2024-12-23 13:55:00,113.82,114.1,113.8,113.96,40454.0,113.6326,113.9121,113.6126,113.7724,40454.0
2024-12-23 14:00:00,113.91,114.01,113.88,113.94,21062.0,113.7224,113.8223,113.6925,113.7524,21062.0
2024-12-23 14:05:00,113.93,114.03,113.9,113.95,30447.0,113.7424,113.8422,113.7125,113.7624,30447.0
2024-12-23 14:10:00,113.95,114.07,113.81,114.07,24959.0,113.7624,113.8822,113.6226,113.8822,24959.0
2024-12-23 14:15:00,114.09,114.16,113.98,114.0,29253.0,113.9021,113.972,113.7923,113.8123,29253.0
2024-12-23 14:20:00,113.95,114.14,113.93,114.1,37034.0,113.7624,113.9521,113.7424,113.9121,37034.0
2024-12-23 14:25:00,114.08,114.16,113.99,114.0,26895.0,113.8922,113.972,113.8023,113.8123,26895.0
2024-12-23 14:30:00,114.03,114.05,113.9,113.95,38216.0,113.8422,113.8622,113.7125,113.7624,38216.0
2024-12-23 14:35:00,113.91,113.94,113.75,113.86,65123.0,113.7224,113.7524,113.5627,113.6725,65123.0
2024-12-23 14:40:00,113.8,114.09,113.8,114.07,21128.0,113.6126,113.9021,113.6126,113.8822,21128.0
2024-12-23 14:45:00,114.12,114.14,113.9,113.91,34465.0,113.9321,113.9521,113.7125,113.7224,34465.0
2024-12-23 14:50:00,113.93,114.05,113.91,113.98,39583.0,113.7424,113.8622,113.7224,113.7923,39583.0
2024-12-23 14:55:00,113.96,114.08,113.72,113.72,32047.0,113.7724,113.8922,113.5328,113.5328,32047.0
2024-12-23 15:00:00,113.69,113.75,113.5,113.67,35971.0,113.5028,113.5627,113.3131,113.4828,35971.0
2024-12-23 15:05:00,113.66,113.67,113.39,113.61,37965.0,113.4729,113.4828,113.2033,113.4229,37965.0
2024-12-23 15:10:00,113.61,113.98,113.49,113.97,37208.0,113.4229,113.7923,113.3031,113.7823,37208.0
2024-12-23 15:15:00,113.95,113.98,113.51,113.57,39593.0,113.7624,113.7923,113.3231,113.383,39593.0
2024-12-23 15:20:00,113.58,113.74,113.56,113.69,25208.0,113.393,113.5527,113.373,113.5028,25208.0
2024-12-23 15:25:00,113.69,114.08,113.66,114.03,71688.0,113.5028,113.8922,113.4729,113.8422,71688.0
2024-12-23 15:30:00,114.05,114.34,114.05,114.27,51758.0,113.8622,114.1517,113.8622,114.0819,51758.0
2024-12-23 15:35:00,114.26,114.33,114.11,114.11,48250.0,114.0719,114.1418,113.9221,113.9221,48250.0
2024-12-23 15:40:00,114.14,114.42,114.09,114.14,94681.0,113.9521,114.2316,113.9021,113.9521,94681.0
2024-12-23 15:45:00,114.15,114.39,114.01,114.08,73019.0,113.962,114.2017,113.8223,113.8922,73019.0
2024-12-23 15:50:00,114.07,114.13,113.55,113.63,148646.0,113.8822,113.9421,113.363,113.4429,148646.0
2024-12-23 15:55:00,113.56,113.88,113.4,113.75,484748.0,113.373,113.6925,113.2133,113.5627,484748.0
2024-12-24 09:30:00,115.33,115.95,114.9,115.14,251876.0,115.1401,115.7591,114.7108,114.9504,251876.0
2024-12-24 09:35:00,115.14,115.28,113.98,114.1,205496.0,114.9504,115.0902,113.7923,113.9121,205496.0
2024-12-24 09:40:00,114.2,114.54,113.4,113.73,168821.0,114.012,114.3514,113.2133,113.5427,168821.0
2024-12-24 09:45:00,113.76,114.28,113.67,114.01,133293.0,113.5727,114.0918,113.4828,113.8223,133293.0
2024-12-24 09:50:00,114.0,114.42,113.88,114.0,126384.0,113.8123,114.2316,113.6925,113.8123,126384.0
2024-12-24 09:55:00,114.04,114.53,113.93,114.53,93384.0,113.8522,114.3414,113.7424,114.3414,93384.0
2024-12-24 10:00:00,114.49,115.3,114.44,115.26,107259.0,114.3015,115.1102,114.2516,115.0702,107259.0
2024-12-24 10:05:00,115.29,115.34,114.95,115.06,66910.0,115.1002,115.1501,114.7607,114.8706,66910.0
2024-12-24 10:10:00,115.03,115.09,114.65,114.87,39063.0,114.8406,114.9005,114.4612,114.6809,39063.0
2024-12-24 10:15:00,114.87,114.95,114.7,114.7,39683.0,114.6809,114.7607,114.5111,114.5111,39683.0
2024-12-24 10:20:00,114.73,115.15,114.49,115.13,68659.0,114.5411,114.9604,114.3015,114.9404,68659.0
2024-12-24 10:25:00,115.13,115.48,115.01,115.29,75030.0,114.9404,115.2899,114.8206,115.1002,75030.0
2024-12-24 10:30:00,115.37,115.41,114.9,115.13,43293.0,115.18,115.22,114.7108,114.9404,43293.0
2024-12-24 10:35:00,115.08,115.31,114.99,115.14,35349.0,114.8905,115.1201,114.8007,114.9504,35349.0
2024-12-24 10:40:00,115.14,115.38,115.06,115.14,37680.0,114.9504,115.19,114.8706,114.9504,37680.0
2024-12-24 10:45:00,115.11,115.16,114.98,115.05,90088.0,114.9205,114.9704,114.7907,114.8606,90088.0
2024-12-24 10:50:00,115.05,115.12,114.73,114.78,46088.0,114.8606,114.9305,114.5411,114.591,46088.0
2024-12-24 10:55:00,114.75,115.0,114.75,114.9,45657.0,114.5611,114.8106,114.5611,114.7108,45657.0
2024-12-24 11:00:00,114.84,114.9,114.65,114.8,45321.0,114.6509,114.7108,114.4612,114.611,45321.0
2024-12-24 11:05:00,114.8,114.94,114.79,114.9,39549.0,114.611,114.7507,114.601,114.7108,39549.0
2024-12-24 11:10:00,114.9,114.99,114.76,114.97,45775.0,114.7108,114.8007,114.571,114.7807,45775.0
2024-12-24 11:15:00,114.97,115.0,114.88,114.95,36572.0,114.7807,114.8106,114.6908,114.7607,36572.0
2024-12-24 11:20:00,114.94,114.94,114.65,114.8,41849.0,114.7507,114.7507,114.4612,114.611,41849.0
2024-12-24 11:25:00,114.78,114.78,114.66,114.75,41747.0,114.591,114.591,114.4712,114.5611,41747.0
2024-12-24 11:30:00,114.73,114.96,114.61,114.94,84746.0,114.5411,114.7707,114.4213,114.7507,84746.0
2024-12-24 11:35:00,114.95,115.02,114.9,114.97,68282.0,114.7607,114.8306,114.7108,114.7807,68282.0
2024-12-24 11:40:00,114.98,115.0,114.94,114.95,38152.0,114.7907,114.8106,114.7507,114.7607,38152.0
2024-12-24 11:45:00,114.96,115.19,114.94,115.18,82286.0,114.7707,115.0003,114.7507,114.9904,82286.0
2024-12-24 11:50:00,115.18,115.22,114.86,114.94,40110.0,114.9904,115.0303,114.6709,114.7507,40110.0
2024-12-24 11:55:00,114.94,114.95,114.67,114.68,43754.0,114.7507,114.7607,114.4812,114.4912,43754.0
2024-12-24 12:00:00,114.66,114.75,114.54,114.73,37807.0,114.4712,114.5611,114.3514,114.5411,37807.0
2024-12-24 12:05:00,114.71,114.75,114.58,114.75,30461.0,114.5211,114.5611,114.3913,114.5611,30461.0
2024-12-24 12:10:00,114.73,115.03,114.71,114.99,69537.0,114.5411,114.8406,114.5211,114.8007,69537.0
2024-12-24 12:15:00,115.02,115.05,114.81,114.87,37255.0,114.8306,114.8606,114.621,114.6809,37255.0
2024-12-24 12:20:00,114.86,114.9,114.67,114.67,19174.0,114.6709,114.7108,114.4812,114.4812,19174.0
2024-12-24 12:25:00,114.65,114.83,114.65,114.78,36560.0,114.4612,114.6409,114.4612,114.591,36560.0
2024-12-24 12:30:00,114.77,114.88,114.48,114.48,75342.0,114.581,114.6908,114.2915,114.2915,75342.0
2024-12-24 12:35:00,114.45,114.6,114.32,114.6,67607.0,114.2616,114.4113,114.1318,114.4113,67607.0
2024-12-24 12:40:00,114.6,114.7,114.4,114.45,77596.0,114.4113,114.5111,114.2116,114.2616,77596.0
2024-12-24 12:45:00,114.45,114.58,114.36,114.57,39752.0,114.2616,114.3913,114.1717,114.3814,39752.0
2024-12-24 12:50:00,114.6,115.25,114.6,115.13,149706.0,114.4113,115.0602,114.4113,114.9404,149706.0
2024-12-24 12:55:00,115.18,116.0,115.18,116.0,525925.0,114.9904,115.809,114.9904,115.809,525925.0
2024-12-26 09:30:00,115.16,115.7,114.14,115.65,198962.0,114.9704,115.5095,113.9521,115.4596,198962.0
2024-12-26 09:35:00,115.61,115.81,115.28,115.48,80148.0,115.4196,115.6193,115.0902,115.2899,80148.0
2024-12-26 09:40:00,115.51,115.79,115.38,115.44,120073.0,115.3198,115.5993,115.19,115.2499,120073.0
2024-12-26 09:45:00,115.5,115.58,115.04,115.04,116660.0,115.3098,115.3897,114.8506,114.8506,116660.0
2024-12-26 09:50:00,115.1,115.1,114.11,114.39,72733.0,114.9105,114.9105,113.9221,114.2017,72733.0
2024-12-26 09:55:00,114.41,115.04,114.27,114.94,147800.0,114.2216,114.8506,114.0819,114.7507,147800.0
2024-12-26 10:00:00,114.92,115.18,114.74,115.05,104271.0,114.7308,114.9904,114.5511,114.8606,104271.0
2024-12-26 10:05:00,115.06,115.06,114.71,114.85,38916.0,114.8706,114.8706,114.5211,114.6609,38916.0
2024-12-26 10:10:00,114.79,115.09,114.78,114.98,48311.0,114.601,114.9005,114.591,114.7907,48311.0
2024-12-26 10:15:00,114.93,115.33,114.93,115.18,57051.0,114.7408,115.1401,114.7408,114.9904,57051.0
2024-12-26 10:20:00,115.2,115.57,115.05,115.53,29760.0,115.0103,115.3797,114.8606,115.3398,29760.0
2024-12-26 10:25:00,115.51,115.8,115.51,115.79,36568.0,115.3198,115.6093,115.3198,115.5993,36568.0
2024-12-26 10:30:00,115.79,116.08,115.78,115.86,58051.0,115.5993,115.8889,115.5894,115.6692,58051.0
2024-12-26 10:35:00,115.89,116.31,115.89,116.16,73680.0,115.6992,116.1185,115.6992,115.9687,73680.0
2024-12-26 10:40:00,116.2,116.21,115.61,115.61,59945.0,116.0087,116.0187,115.4196,115.4196,59945.0
2024-12-26 10:45:00,115.6,115.77,115.51,115.57,35928.0,115.4097,115.5794,115.3198,115.3797,35928.0
2024-12-26 10:50:00,115.57,115.85,115.49,115.59,39847.0,115.3797,115.6593,115.2998,115.3997,39847.0
2024-12-26 10:55:00,115.63,115.85,115.51,115.82,42125.0,115.4396,115.6593,115.3198,115.6293,42125.0
2024-12-26 11:00:00,115.81,115.95,115.67,115.8,34210.0,115.6193,115.7591,115.4795,115.6093,34210.0
2024-12-26 11:05:00,115.83,115.89,115.71,115.76,24403.0,115.6393,115.6992,115.5195,115.5694,24403.0
2024-12-26 11:10:00,115.79,115.97,115.74,115.87,48704.0,115.5993,115.7791,115.5494,115.6792,48704.0
2024-12-26 11:15:00,115.89,115.89,115.71,115.73,26027.0,115.6992,115.6992,115.5195,115.5394,26027.0
2024-12-26 11:20:00,115.75,115.81,115.42,115.49,56686.0,115.5594,115.6193,115.23,115.2998,56686.0
2024-12-26 11:25:00,115.48,115.58,115.33,115.57,28440.0,115.2899,115.3897,115.1401,115.3797,28440.0
2024-12-26 11:30:00,115.58,115.83,115.55,115.67,32122.0,115.3897,115.6393,115.3597,115.4795,32122.0
2024-12-26 11:35:00,115.63,115.77,115.59,115.74,26760.0,115.4396,115.5794,115.3997,115.5494,26760.0
2024-12-26 11:40:00,115.76,115.92,115.7,115.72,35747.0,115.5694,115.7291,115.5095,115.5295,35747.0
2024-12-26 11:45:00,115.7,115.74,115.56,115.68,30108.0,115.5095,115.5494,115.3697,115.4895,30108.0
2024-12-26 11:50:00,115.68,115.96,115.66,115.78,32757.0,115.4895,115.7691,115.4696,115.5894,32757.0
2024-12-26 11:55:00,115.78,116.12,115.75,116.0,33099.0,115.5894,115.9288,115.5594,115.809,33099.0
2024-12-26 12:00:00,115.98,116.04,115.81,115.81,33089.0,115.789,115.8489,115.6193,115.6193,33089.0
2024-12-26 12:05:00,115.83,115.99,115.72,115.84,17277.0,115.6393,115.799,115.5295,115.6493,17277.0
2024-12-26 12:10:00,115.85,116.18,115.84,116.17,19192.0,115.6593,115.9887,115.6493,115.9787,19192.0
2024-12-26 12:15:00,116.17,116.27,116.12,116.14,52030.0,115.9787,116.0786,115.9288,115.9488,52030.0
2024-12-26 12:20:00,116.2,116.21,116.0,116.15,23696.0,116.0087,116.0187,115.809,115.9588,23696.0
2024-12-26 12:25:00,116.16,116.21,115.93,115.96,22385.0,115.9687,116.0187,115.7391,115.7691,22385.0
2024-12-26 12:30:00,115.98,116.25,115.93,116.25,18834.0,115.789,116.0586,115.7391,116.0586,18834.0
2024-12-26 12:35:00,116.22,116.28,116.05,116.07,20719.0,116.0286,116.0885,115.8589,115.8789,20719.0
2024-12-26 12:40:00,116.08,116.15,115.95,116.12,23163.0,115.8889,115.9588,115.7591,115.9288,23163.0
2024-12-26 12:45:00,116.14,116.24,115.76,115.95,24563.0,115.9488,116.0486,115.5694,115.7591,24563.0
2024-12-26 12:50:00,115.93,115.99,115.77,115.97,27561.0,115.7391,115.799,115.5794,115.7791,27561.0
2024-12-26 12:55:00,115.99,116.12,115.82,115.93,15364.0,115.799,115.9288,115.6293,115.7391,15364.0
2024-12-26 13:00:00,115.93,116.25,115.93,116.18,20103.0,115.7391,116.0586,115.7391,115.9887,20103.0
2024-12-26 13:05:00,116.17,116.25,116.08,116.2,15809.0,115.9787,116.0586,115.8889,116.0087,15809.0
2024-12-26 13:10:00,116.24,116.34,115.91,115.91,31623.0,116.0486,116.1484,115.7192,115.7192,31623.0
2024-12-26 13:15:00,115.9,116.2,115.89,116.15,24436.0,115.7092,116.0087,115.6992,115.9588,24436.0
2024-12-26 13:20:00,116.16,116.16,115.91,115.98,22695.0,115.9687,115.9687,115.7192,115.789,22695.0
2024-12-26 13:25:00,115.98,116.14,115.98,116.14,17408.0,115.789,115.9488,115.789,115.9488,17408.0
2024-12-26 13:30:00,116.1,116.18,115.84,115.86,22676.0,115.9088,115.9887,115.6493,115.6692,22676.0
2024-12-26 13:35:00,115.89,116.07,115.89,115.92,14822.0,115.6992,115.8789,115.6992,115.7291,14822.0
2024-12-26 13:40:00,115.92,116.01,115.72,115.79,20987.0,115.7291,115.819,115.5295,115.5993,20987.0
2024-12-26 13:45:00,115.76,115.98,115.76,115.86,16648.0,115.5694,115.789,115.5694,115.6692,16648.0
2024-12-26 13:50:00,115.87,115.92,115.76,115.89,14165.0,115.6792,115.7291,115.5694,115.6992,14165.0
2024-12-26 13:55:00,115.91,116.03,115.79,115.92,27552.0,115.7192,115.839,115.5993,115.7291,27552.0
2024-12-26 14:00:00,115.91,115.96,115.82,115.95,15975.0,115.7192,115.7691,115.6293,115.7591,15975.0
2024-12-26 14:05:00,115.92,116.01,115.87,115.98,18568.0,115.7291,115.819,115.6792,115.789,18568.0
2024-12-26 14:10:00,115.97,116.16,115.92,116.06,23099.0,115.7791,115.9687,115.7291,115.8689,23099.0
2024-12-26 14:15:00,116.06,116.08,115.95,116.05,17975.0,115.8689,115.8889,115.7591,115.8589,17975.0
2024-12-26 14:20:00,116.06,116.27,116.03,116.23,18654.0,115.8689,116.0786,115.839,116.0386,18654.0
2024-12-26 14:25:00,116.25,116.38,116.24,116.27,27173.0,116.0586,116.1884,116.0486,116.0786,27173.0
2024-12-26 14:30:00,116.26,116.35,116.21,116.24,18781.0,116.0686,116.1584,116.0187,116.0486,18781.0
2024-12-26 14:35:00,116.25,116.34,116.2,116.34,17169.0,116.0586,116.1484,116.0087,116.1484,17169.0
2024-12-26 14:40:00,116.34,116.42,116.33,116.33,28112.0,116.1484,116.2283,116.1385,116.1385,28112.0
2024-12-26 14:45:00,116.32,116.47,116.3,116.34,30113.0,116.1285,116.2782,116.1085,116.1484,30113.0
2024-12-26 14:50:00,116.35,116.4,116.28,116.36,19321.0,116.1584,116.2083,116.0885,116.1684,19321.0
2024-12-26 14:55:00,116.36,116.5,116.35,116.49,24596.0,116.1684,116.3082,116.1584,116.2982,24596.0
2024-12-26 15:00:00,116.48,116.5,116.29,116.4,24418.0,116.2882,116.3082,116.0985,116.2083,24418.0
2024-12-26 15:05:00,116.4,116.51,116.37,116.39,30795.0,116.2083,116.3182,116.1784,116.1984,30795.0
2024-12-26 15:10:00,116.38,116.4,116.16,116.18,22739.0,116.1884,116.2083,115.9687,115.9887,22739.0
2024-12-26 15:15:00,116.17,116.23,116.02,116.15,37021.0,115.9787,116.0386,115.829,115.9588,37021.0
2024-12-26 15:20:00,116.15,116.15,115.98,116.06,38987.0,115.9588,115.9588,115.789,115.8689,38987.0
2024-12-26 15:25:00,116.08,116.33,116.07,116.31,40320.0,115.8889,116.1385,115.8789,116.1185,40320.0
2024-12-26 15:30:00,116.3,116.31,116.23,116.28,25310.0,116.1085,116.1185,116.0386,116.0885,25310.0
2024-12-26 15:35:00,116.26,116.26,115.95,116.07,54199.0,116.0686,116.0686,115.7591,115.8789,54199.0
2024-12-26 15:40:00,116.06,116.24,116.03,116.18,40982.0,115.8689,116.0486,115.839,115.9887,40982.0
2024-12-26 15:45:00,116.2,116.43,116.08,116.17,44788.0,116.0087,116.2383,115.8889,115.9787,44788.0
2024-12-26 15:50:00,116.14,116.19,115.91,116.06,92158.0,115.9488,115.9987,115.7192,115.8689,92158.0
2024-12-26 15:55:00,116.07,116.07,115.55,115.66,429330.0,115.8789,115.8789,115.3597,115.4696,429330.0
2024-12-27 09:30:00,114.57,114.99,113.78,114.57,186294.0,114.3814,114.8007,113.5927,114.3814,186294.0
2024-12-27 09:35:00,114.54,114.63,113.8,114.06,71345.0,114.3514,114.4413,113.6126,113.8722,71345.0
2024-12-27 09:40:00,113.99,114.2,113.48,113.48,102897.0,113.8023,114.012,113.2932,113.2932,102897.0
2024-12-27 09:45:00,113.46,114.05,113.44,113.78,127448.0,113.2732,113.8622,113.2532,113.5927,127448.0
2024-12-27 09:50:00,113.76,113.78,113.46,113.52,75702.0,113.5727,113.5927,113.2732,113.3331,75702.0
2024-12-27 09:55:00,113.48,113.49,113.15,113.18,79160.0,113.2932,113.3031,112.9637,112.9936,79160.0
2024-12-27 10:00:00,113.21,113.31,112.08,112.08,134631.0,113.0236,113.1234,111.8955,111.8955,134631.0
2024-12-27 10:05:00,112.09,112.72,111.86,112.66,110589.0,111.9054,112.5344,111.6758,112.4745,110589.0
2024-12-27 10:10:00,112.56,112.62,111.93,112.01,88813.0,112.3747,112.4346,111.7457,111.8256,88813.0
2024-12-27 10:15:00,112.0,112.06,111.39,111.79,150407.0,111.8156,111.8755,111.2066,111.6059,150407.0
2024-12-27 10:20:00,111.82,112.77,111.73,112.71,73325.0,111.6359,112.5843,111.546,112.5244,73325.0
2024-12-27 10:25:00,112.74,112.79,112.52,112.69,53150.0,112.5544,112.6043,112.3347,112.5045,53150.0
2024-12-27 10:30:00,112.64,112.71,111.83,112.3,73022.0,112.4545,112.5244,111.6459,112.1151,73022.0
2024-12-27 10:35:00,112.29,112.64,112.21,112.48,40311.0,112.1051,112.4545,112.0252,112.2948,40311.0
2024-12-27 10:40:00,112.49,112.97,112.39,112.88,33440.0,112.3048,112.784,112.2049,112.6941,33440.0
2024-12-27 10:45:00,112.88,113.01,112.64,112.76,35151.0,112.6941,112.8239,112.4545,112.5743,35151.0
2024-12-27 10:50:00,112.78,113.33,112.7,113.33,46597.0,112.5943,113.1434,112.5144,113.1434,46597.0
2024-12-27 10:55:00,113.34,113.35,113.0,113.05,37697.0,113.1534,113.1634,112.8139,112.8639,37697.0
2024-12-27 11:00:00,113.04,113.18,112.77,112.9,43977.0,112.8539,112.9936,112.5843,112.7141,43977.0
2024-12-27 11:05:00,112.95,113.15,112.77,113.09,34455.0,112.764,112.9637,112.5843,112.9038,34455.0
2024-12-27 11:10:00,113.08,113.28,112.77,112.84,38453.0,112.8938,113.0935,112.5843,112.6542,38453.0
2024-12-27 11:15:00,112.85,113.12,112.77,112.98,29157.0,112.6642,112.9337,112.5843,112.794,29157.0
2024-12-27 11:20:00,112.98,113.23,112.95,113.14,26462.0,112.794,113.0436,112.764,112.9537,26462.0
2024-12-27 11:25:00,113.2,113.82,113.2,113.76,65802.0,113.0136,113.6326,113.0136,113.5727,65802.0
2024-12-27 11:30:00,113.76,113.87,113.55,113.56,38717.0,113.5727,113.6825,113.363,113.373,38717.0
2024-12-27 11:35:00,113.56,113.56,113.27,113.4,22422.0,113.373,113.373,113.0835,113.2133,22422.0
2024-12-27 11:40:00,113.42,113.5,113.21,113.22,23956.0,113.2333,113.3131,113.0236,113.0336,23956.0
2024-12-27 11:45:00,113.25,113.43,113.2,113.27,15881.0,113.0635,113.2432,113.0136,113.0835,15881.0
2024-12-27 11:50:00,113.3,113.3,112.85,112.92,20460.0,113.1134,113.1134,112.6642,112.7341,20460.0
2024-12-27 11:55:00,112.93,113.3,112.88,113.14,20627.0,112.7441,113.1134,112.6941,112.9537,20627.0
2024-12-27 12:00:00,113.15,113.22,112.93,113.06,13617.0,112.9637,113.0336,112.7441,112.8738,13617.0
2024-12-27 12:05:00,113.05,113.21,112.98,113.14,14145.0,112.8639,113.0236,112.794,112.9537,14145.0
2024-12-27 12:10:00,113.16,113.3,112.99,113.04,16445.0,112.9737,113.1134,112.804,112.8539,16445.0
2024-12-27 12:15:00,113.05,113.15,112.85,112.92,19907.0,112.8639,112.9637,112.6642,112.7341,19907.0
2024-12-27 12:20:00,112.94,113.06,112.82,112.88,23348.0,112.754,112.8738,112.6342,112.6941,23348.0
2024-12-27 12:25:00,112.93,113.18,112.92,113.09,23505.0,112.7441,112.9936,112.7341,112.9038,23505.0
2024-12-27 12:30:00,113.07,113.4,113.07,113.26,36690.0,112.8838,113.2133,112.8838,113.0735,36690.0
2024-12-27 12:35:00,113.25,113.25,112.87,112.91,18862.0,113.0635,113.0635,112.6842,112.7241,18862.0
2024-12-27 12:40:00,112.96,113.34,112.96,113.2,28213.0,112.774,113.1534,112.774,113.0136,28213.0
2024-12-27 12:45:00,113.23,113.25,112.85,113.04,37118.0,113.0436,113.0635,112.6642,112.8539,37118.0
2024-12-27 12:50:00,113.09,113.2,112.97,113.12,16494.0,112.9038,113.0136,112.784,112.9337,16494.0
2024-12-27 12:55:00,113.09,113.19,113.02,113.07,27984.0,112.9038,113.0036,112.8339,112.8838,27984.0
2024-12-27 13:00:00,113.1,113.31,113.07,113.29,9347.0,112.9138,113.1234,112.8838,113.1035,9347.0
2024-12-27 13:05:00,113.3,113.31,112.85,113.08,26780.0,113.1134,113.1234,112.6642,112.8938,26780.0
2024-12-27 13:10:00,113.15,113.15,113.0,113.07,19045.0,112.9637,112.9637,112.8139,112.8838,19045.0
2024-12-27 13:15:00,113.08,113.17,112.97,113.11,15582.0,112.8938,112.9837,112.784,112.9238,15582.0
2024-12-27 13:20:00,113.14,113.18,112.98,113.04,14407.0,112.9537,112.9936,112.794,112.8539,14407.0
2024-12-27 13:25:00,113.08,113.17,112.9,112.94,11353.0,112.8938,112.9837,112.7141,112.754,11353.0
2024-12-27 13:30:00,112.93,113.25,112.9,113.22,8549.0,112.7441,113.0635,112.7141,113.0336,8549.0
2024-12-27 13:35:00,113.21,113.28,113.08,113.12,15348.0,113.0236,113.0935,112.8938,112.9337,15348.0
2024-12-27 13:40:00,113.15,113.34,113.15,113.34,14724.0,112.9637,113.1534,112.9637,113.1534,14724.0
2024-12-27 13:45:00,113.32,113.45,113.29,113.34,25173.0,113.1334,113.2632,113.1035,113.1534,25173.0
2024-12-27 13:50:00,113.34,113.7,113.33,113.65,59956.0,113.1534,113.5128,113.1434,113.4629,59956.0
2024-12-27 13:55:00,113.68,113.71,113.54,113.61,28487.0,113.4928,113.5228,113.3531,113.4229,28487.0
2024-12-27 14:00:00,113.64,113.74,113.56,113.7,22382.0,113.4529,113.5527,113.373,113.5128,22382.0
2024-12-27 14:05:00,113.68,113.84,113.56,113.59,21400.0,113.4928,113.6526,113.373,113.403,21400.0
2024-12-27 14:10:00,113.58,113.72,113.52,113.54,10182.0,113.393,113.5328,113.3331,113.3531,10182.0
2024-12-27 14:15:00,113.52,113.67,113.48,113.67,16652.0,113.3331,113.4828,113.2932,113.4828,16652.0
2024-12-27 14:20:00,113.62,113.69,113.24,113.35,22971.0,113.4329,113.5028,113.0535,113.1634,22971.0
2024-12-27 14:25:00,113.36,113.39,113.25,113.26,17093.0,113.1734,113.2033,113.0635,113.0735,17093.0
2024-12-27 14:30:00,113.29,113.59,113.29,113.52,12725.0,113.1035,113.403,113.1035,113.3331,12725.0
2024-12-27 14:35:00,113.53,113.67,113.52,113.57,8281.0,113.3431,113.4828,113.3331,113.383,8281.0
2024-12-27 14:40:00,113.58,113.66,113.54,113.56,14795.0,113.393,113.4729,113.3531,113.373,14795.0
2024-12-27 14:45:00,113.59,113.67,113.54,113.59,14105.0,113.403,113.4828,113.3531,113.403,14105.0
2024-12-27 14:50:00,113.61,113.67,113.56,113.6,9531.0,113.4229,113.4828,113.373,113.413,9531.0
2024-12-27 14:55:00,113.62,113.89,113.6,113.88,21079.0,113.4329,113.7025,113.413,113.6925,21079.0
2024-12-27 15:00:00,113.85,113.87,113.58,113.67,9864.0,113.6625,113.6825,113.393,113.4828,9864.0
2024-12-27 15:05:00,113.69,113.79,113.51,113.75,11524.0,113.5028,113.6026,113.3231,113.5627,11524.0
2024-12-27 15:10:00,113.71,113.75,113.24,113.29,25699.0,113.5228,113.5627,113.0535,113.1035,25699.0
2024-12-27 15:15:00,113.29,113.44,113.29,113.38,20495.0,113.1035,113.2532,113.1035,113.1933,20495.0
2024-12-27 15:20:00,113.36,113.44,113.21,113.35,21617.0,113.1734,113.2532,113.0236,113.1634,21617.0
2024-12-27 15:25:00,113.33,113.39,113.17,113.33,22209.0,113.1434,113.2033,112.9837,113.1434,22209.0
2024-12-27 15:30:00,113.27,113.32,113.16,113.28,19705.0,113.0835,113.1334,112.9737,113.0935,19705.0
2024-12-27 15:35:00,113.25,113.28,113.12,113.14,22082.0,113.0635,113.0935,112.9337,112.9537,22082.0
2024-12-27 15:40:00,113.14,113.16,112.79,112.85,38430.0,112.9537,112.9737,112.6043,112.6642,38430.0
2024-12-27 15:45:00,112.84,113.2,112.83,113.17,50420.0,112.6542,113.0136,112.6442,112.9837,50420.0
2024-12-27 15:50:00,113.26,113.72,113.26,113.63,120791.0,113.0735,113.5328,113.0735,113.4429,120791.0
2024-12-27 15:55:00,113.65,113.83,113.43,113.67,352309.0,113.4629,113.6426,113.2432,113.4828,352309.0
2024-12-30 09:30:00,110.83,111.24,109.86,110.09,260607.0,110.6475,111.0568,109.6791,109.9087,260607.0
2024-12-30 09:35:00,110.05,111.05,109.78,110.84,93129.0,109.8688,110.8672,109.5992,110.6575,93129.0
2024-12-30 09:40:00,110.88,110.99,110.11,110.6,66871.0,110.6974,110.8073,109.9287,110.4179,66871.0
2024-12-30 09:45:00,110.49,111.0,110.3,110.91,73829.0,110.3081,110.8172,110.1184,110.7274,73829.0
2024-12-30 09:50:00,110.96,111.29,110.78,110.97,63799.0,110.7773,111.1068,110.5976,110.7873,63799.0
2024-12-30 09:55:00,110.93,111.22,110.27,110.27,53483.0,110.7474,111.0369,110.0884,110.0884,53483.0
2024-12-30 10:00:00,110.28,110.63,109.8,110.45,55670.0,110.0984,110.4478,109.6192,110.2681,55670.0
2024-12-30 10:05:00,110.52,110.65,110.06,110.1,56726.0,110.338,110.4678,109.8788,109.9187,56726.0
2024-12-30 10:10:00,110.14,110.84,109.93,110.84,42013.0,109.9587,110.6575,109.749,110.6575,42013.0
2024-12-30 10:15:00,110.81,110.82,110.09,110.16,44288.0,110.6275,110.6375,109.9087,109.9786,44288.0
2024-12-30 10:20:00,110.22,110.35,109.9,109.93,41704.0,110.0385,110.1683,109.719,109.749,41704.0
2024-12-30 10:25:00,109.91,110.3,109.89,110.19,40677.0,109.729,110.1184,109.7091,110.0086,40677.0
2024-12-30 10:30:00,110.18,110.51,110.16,110.45,39572.0,109.9986,110.328,109.9786,110.2681,39572.0
2024-12-30 10:35:00,110.45,111.16,110.27,111.12,53052.0,110.2681,110.977,110.0884,110.937,53052.0
2024-12-30 10:40:00,111.09,111.26,110.79,111.14,45733.0,110.9071,111.0768,110.6076,110.957,45733.0
2024-12-30 10:45:00,111.18,111.39,110.76,110.92,35122.0,110.9969,111.2066,110.5776,110.7374,35122.0
2024-12-30 10:50:00,110.97,111.11,110.78,111.08,29564.0,110.7873,110.9271,110.5976,110.8971,29564.0
2024-12-30 10:55:00,111.08,111.36,111.07,111.32,20082.0,110.8971,111.1766,110.8871,111.1367,20082.0
2024-12-30 11:00:00,111.28,111.29,110.91,110.99,28049.0,111.0968,111.1068,110.7274,110.8073,28049.0
2024-12-30 11:05:00,110.98,111.16,110.89,111.16,39017.0,110.7973,110.977,110.7074,110.977,39017.0
2024-12-30 11:10:00,111.08,111.36,111.08,111.24,48932.0,110.8971,111.1766,110.8971,111.0568,48932.0
2024-12-30 11:15:00,111.25,111.59,111.22,111.53,44196.0,111.0668,111.4063,111.0369,111.3464,44196.0
2024-12-30 11:20:00,111.53,111.78,111.36,111.41,53613.0,111.3464,111.596,111.1766,111.2266,53613.0
2024-12-30 11:25:00,111.42,111.56,111.3,111.5,19922.0,111.2365,111.3763,111.1167,111.3164,19922.0
2024-12-30 11:30:00,111.6,111.72,111.41,111.65,19773.0,111.4162,111.5361,111.2266,111.4662,19773.0
2024-12-30 11:35:00,111.64,111.78,111.56,111.77,13824.0,111.4562,111.596,111.3763,111.586,13824.0
2024-12-30 11:40:00,111.75,112.02,111.75,111.99,38297.0,111.566,111.8356,111.566,111.8056,38297.0
2024-12-30 11:45:00,111.99,112.03,111.5,111.5,25899.0,111.8056,111.8455,111.3164,111.3164,25899.0
2024-12-30 11:50:00,111.55,111.91,111.55,111.79,24837.0,111.3663,111.7257,111.3663,111.6059,24837.0
2024-12-30 11:55:00,111.78,111.81,111.59,111.67,20669.0,111.596,111.6259,111.4063,111.4861,20669.0
2024-12-30 12:00:00,111.67,112.1,111.62,111.94,41308.0,111.4861,111.9154,111.4362,111.7557,41308.0
2024-12-30 12:05:00,111.9,111.92,111.59,111.77,18408.0,111.7158,111.7357,111.4063,111.586,18408.0
2024-12-30 12:10:00,111.76,111.94,111.75,111.81,43528.0,111.576,111.7557,111.566,111.6259,43528.0
2024-12-30 12:15:00,111.83,111.95,111.81,111.91,19102.0,111.6459,111.7657,111.6259,111.7257,19102.0
2024-12-30 12:20:00,111.95,112.14,111.94,112.02,23763.0,111.7657,111.9554,111.7557,111.8356,23763.0
2024-12-30 12:25:00,112.07,112.15,111.98,112.06,12501.0,111.8855,111.9653,111.7956,111.8755,12501.0
2024-12-30 12:30:00,112.04,112.14,111.98,112.05,19971.0,111.8555,111.9554,111.7956,111.8655,19971.0
2024-12-30 12:35:00,112.1,112.21,112.0,112.21,14340.0,111.9154,112.0252,111.8156,112.0252,14340.0
2024-12-30 12:40:00,112.23,112.42,112.15,112.42,19919.0,112.0452,112.2349,111.9653,112.2349,19919.0
2024-12-30 12:45:00,112.39,112.65,112.34,112.63,36453.0,112.2049,112.4645,112.155,112.4446,36453.0
2024-12-30 12:50:00,112.58,112.71,112.45,112.47,19168.0,112.3946,112.5244,112.2648,112.2848,19168.0
2024-12-30 12:55:00,112.47,112.79,112.3,112.72,63072.0,112.2848,112.6043,112.1151,112.5344,63072.0
2024-12-30 13:00:00,112.68,112.7,112.36,112.39,36550.0,112.4945,112.5144,112.175,112.2049,36550.0
2024-12-30 13:05:00,112.37,112.82,112.32,112.8,115641.0,112.185,112.6342,112.1351,112.6143,115641.0
2024-12-30 13:10:00,112.82,113.08,112.77,113.02,41428.0,112.6342,112.8938,112.5843,112.8339,41428.0
2024-12-30 13:15:00,113.04,113.11,112.7,112.77,25991.0,112.8539,112.9238,112.5144,112.5843,25991.0
2024-12-30 13:20:00,112.81,112.95,112.57,112.63,26973.0,112.6243,112.764,112.3847,112.4446,26973.0
2024-12-30 13:25:00,112.61,112.82,112.39,112.72,22279.0,112.4246,112.6342,112.2049,112.5344,22279.0
2024-12-30 13:30:00,112.72,112.95,112.61,112.85,20564.0,112.5344,112.764,112.4246,112.6642,20564.0
2024-12-30 13:35:00,112.84,112.89,112.49,112.67,19417.0,112.6542,112.7041,112.3048,112.4845,19417.0
2024-12-30 13:40:00,112.69,112.88,112.58,112.84,9800.0,112.5045,112.6941,112.3946,112.6542,9800.0
2024-12-30 13:45:00,112.81,112.89,112.74,112.74,13498.0,112.6243,112.7041,112.5544,112.5544,13498.0
2024-12-30 13:50:00,112.76,112.85,112.58,112.69,23404.0,112.5743,112.6642,112.3946,112.5045,23404.0
2024-12-30 13:55:00,112.69,112.73,112.6,112.65,8007.0,112.5045,112.5444,112.4146,112.4645,8007.0
2024-12-30 14:00:00,112.63,112.71,112.55,112.61,15286.0,112.4446,112.5244,112.3647,112.4246,15286.0
2024-12-30 14:05:00,112.63,112.74,112.4,112.7,28533.0,112.4446,112.5544,112.2149,112.5144,28533.0
2024-12-30 14:10:00,112.7,112.7,112.24,112.37,18337.0,112.5144,112.5144,112.0552,112.185,18337.0
2024-12-30 14:15:00,112.34,112.34,112.14,112.14,49363.0,112.155,112.155,111.9554,111.9554,49363.0
2024-12-30 14:20:00,112.16,112.28,112.04,112.2,25531.0,111.9753,112.0951,111.8555,112.0153,25531.0
2024-12-30 14:25:00,112.21,112.35,112.17,112.18,53798.0,112.0252,112.165,111.9853,111.9953,53798.0
2024-12-30 14:30:00,112.2,112.55,112.2,112.41,39612.0,112.0153,112.3647,112.0153,112.2249,39612.0
2024-12-30 14:35:00,112.42,112.44,112.22,112.28,23927.0,112.2349,112.2549,112.0352,112.0951,23927.0
2024-12-30 14:40:00,112.26,112.41,112.24,112.28,16957.0,112.0752,112.2249,112.0552,112.0951,16957.0
2024-12-30 14:45:00,112.28,112.37,112.25,112.29,13757.0,112.0951,112.185,112.0652,112.1051,13757.0
2024-12-30 14:50:00,112.25,112.32,112.21,112.26,12166.0,112.0652,112.1351,112.0252,112.0752,12166.0
2024-12-30 14:55:00,112.24,112.32,112.14,112.17,16996.0,112.0552,112.1351,111.9554,111.9853,16996.0
2024-12-30 15:00:00,112.15,112.23,112.12,112.19,27649.0,111.9653,112.0452,111.9354,112.0053,27649.0
2024-12-30 15:05:00,112.16,112.19,112.03,112.15,14947.0,111.9753,112.0053,111.8455,111.9653,14947.0
2024-12-30 15:10:00,112.13,112.23,111.95,112.16,29714.0,111.9454,112.0452,111.7657,111.9753,29714.0
2024-12-30 15:15:00,112.16,112.29,112.08,112.18,22254.0,111.9753,112.1051,111.8955,111.9953,22254.0
2024-12-30 15:20:00,112.16,112.22,112.04,112.07,19641.0,111.9753,112.0352,111.8555,111.8855,19641.0
2024-12-30 15:25:00,112.08,112.11,111.67,111.67,36188.0,111.8955,111.9254,111.4861,111.4861,36188.0
2024-12-30 15:30:00,111.67,111.85,111.66,111.7,29806.0,111.4861,111.6658,111.4761,111.5161,29806.0
2024-12-30 15:35:00,111.72,111.76,111.5,111.53,38476.0,111.5361,111.576,111.3164,111.3464,38476.0
2024-12-30 15:40:00,111.53,111.74,111.45,111.53,42231.0,111.3464,111.556,111.2665,111.3464,42231.0
2024-12-30 15:45:00,111.53,111.61,111.38,111.47,46521.0,111.3464,111.4262,111.1966,111.2865,46521.0
2024-12-30 15:50:00,111.42,111.87,111.41,111.66,94850.0,111.2365,111.6858,111.2266,111.4761,94850.0
2024-12-30 15:55:00,111.67,111.88,111.47,111.6,365490.0,111.4861,111.6958,111.2865,111.4162,365490.0
2024-12-31 09:30:00,111.52,111.93,111.12,111.9,96832.0,111.3364,111.7457,110.937,111.7158,96832.0
2024-12-31 09:35:00,111.91,112.0,110.81,111.02,47939.0,111.7257,111.8156,110.6275,110.8372,47939.0
2024-12-31 09:40:00,111.02,111.63,111.01,111.44,30833.0,110.8372,111.4462,110.8272,111.2565,30833.0
2024-12-31 09:45:00,111.5,112.11,111.48,112.0,31921.0,111.3164,111.9254,111.2964,111.8156,31921.0
2024-12-31 09:50:00,111.95,111.99,111.37,111.54,27648.0,111.7657,111.8056,111.1866,111.3563,27648.0
2024-12-31 09:55:00,111.56,111.73,111.29,111.73,51234.0,111.3763,111.546,111.1068,111.546,51234.0
2024-12-31 10:00:00,111.67,112.08,111.53,111.79,59719.0,111.4861,111.8955,111.3464,111.6059,59719.0
2024-12-31 10:05:00,111.8,111.85,110.95,110.97,69419.0,111.6159,111.6658,110.7673,110.7873,69419.0
2024-12-31 10:10:00,110.97,111.29,110.83,111.24,53188.0,110.7873,111.1068,110.6475,111.0568,53188.0
2024-12-31 10:15:00,111.23,111.59,111.01,111.52,35171.0,111.0469,111.4063,110.8272,111.3364,35171.0
2024-12-31 10:20:00,111.5,111.97,111.4,111.89,41004.0,111.3164,111.7856,111.2166,111.7058,41004.0
2024-12-31 10:25:00,111.89,112.25,111.67,111.95,56132.0,111.7058,112.0652,111.4861,111.7657,56132.0
2024-12-31 10:30:00,111.94,112.0,111.26,111.4,29602.0,111.7557,111.8156,111.0768,111.2166,29602.0
2024-12-31 10:35:00,111.39,111.86,111.37,111.76,36916.0,111.2066,111.6758,111.1866,111.576,36916.0
2024-12-31 10:40:00,111.76,111.81,111.26,111.26,22303.0,111.576,111.6259,111.0768,111.0768,22303.0
2024-12-31 10:45:00,111.29,111.39,111.15,111.16,14440.0,111.1068,111.2066,110.967,110.977,14440.0
2024-12-31 10:50:00,111.17,111.44,111.11,111.37,19215.0,110.987,111.2565,110.9271,111.1866,19215.0
2024-12-31 10:55:00,111.35,111.5,111.33,111.42,14468.0,111.1667,111.3164,111.1467,111.2365,14468.0
2024-12-31 11:00:00,111.42,111.44,110.67,110.76,25803.0,111.2365,111.2565,110.4878,110.5776,25803.0
2024-12-31 11:05:00,110.75,110.96,110.62,110.91,30418.0,110.5676,110.7773,110.4379,110.7274,30418.0
2024-12-31 11:10:00,110.96,111.13,110.78,111.09,23236.0,110.7773,110.947,110.5976,110.9071,23236.0
2024-12-31 11:15:00,111.03,111.12,110.7,110.7,13860.0,110.8472,110.937,110.5177,110.5177,13860.0
2024-12-31 11:20:00,110.63,110.82,110.55,110.8,18569.0,110.4478,110.6375,110.368,110.6176,18569.0
2024-12-31 11:25:00,110.8,110.94,110.63,110.64,17547.0,110.6176,110.7573,110.4478,110.4578,17547.0
2024-12-31 11:30:00,110.61,110.79,110.53,110.6,15479.0,110.4279,110.6076,110.348,110.4179,15479.0
2024-12-31 11:35:00,110.65,110.77,110.56,110.59,17608.0,110.4678,110.5876,110.378,110.4079,17608.0
2024-12-31 11:40:00,110.56,110.97,110.49,110.95,15846.0,110.378,110.7873,110.3081,110.7673,15846.0
2024-12-31 11:45:00,110.95,111.15,110.85,111.09,17539.0,110.7673,110.967,110.6675,110.9071,17539.0
2024-12-31 11:50:00,111.08,111.22,110.91,111.0,28306.0,110.8971,111.0369,110.7274,110.8172,28306.0
2024-12-31 11:55:00,111.0,111.09,110.85,111.03,17874.0,110.8172,110.9071,110.6675,110.8472,17874.0
2024-12-31 12:00:00,111.0,111.2,110.83,111.09,17223.0,110.8172,111.0169,110.6475,110.9071,17223.0
2024-12-31 12:05:00,111.1,111.2,110.99,111.15,8752.0,110.9171,111.0169,110.8073,110.967,8752.0
2024-12-31 12:10:00,111.19,111.22,110.82,110.94,11926.0,111.0069,111.0369,110.6375,110.7573,11926.0
2024-12-31 12:15:00,110.96,111.06,110.83,111.04,16843.0,110.7773,110.8771,110.6475,110.8572,16843.0
2024-12-31 12:20:00,111.04,111.07,110.58,110.64,33647.0,110.8572,110.8871,110.3979,110.4578,33647.0
2024-12-31 12:25:00,110.63,110.73,110.41,110.47,18358.0,110.4478,110.5477,110.2282,110.2881,18358.0
2024-12-31 12:30:00,110.46,110.64,110.39,110.56,14724.0,110.2781,110.4578,110.2082,110.378,14724.0
2024-12-31 12:35:00,110.54,110.54,110.21,110.27,24157.0,110.358,110.358,110.0285,110.0884,24157.0
2024-12-31 12:40:00,110.25,110.47,110.2,110.43,17712.0,110.0685,110.2881,110.0186,110.2482,17712.0
2024-12-31 12:45:00,110.45,110.61,110.33,110.61,18184.0,110.2681,110.4279,110.1483,110.4279,18184.0
2024-12-31 12:50:00,110.62,110.84,110.48,110.84,19170.0,110.4379,110.6575,110.2981,110.6575,19170.0
2024-12-31 12:55:00,110.82,111.26,110.82,111.21,39067.0,110.6375,111.0768,110.6375,111.0269,39067.0
2024-12-31 13:00:00,111.2,111.2,110.9,111.16,18670.0,111.0169,111.0169,110.7174,110.977,18670.0
2024-12-31 13:05:00,111.2,111.46,111.19,111.25,9665.0,111.0169,111.2765,111.0069,111.0668,9665.0
2024-12-31 13:10:00,111.27,111.28,111.09,111.23,12998.0,111.0868,111.0968,110.9071,111.0469,12998.0
2024-12-31 13:15:00,111.2,111.44,111.18,111.2,13596.0,111.0169,111.2565,110.9969,111.0169,13596.0
2024-12-31 13:20:00,111.14,111.16,110.75,110.78,13767.0,110.957,110.977,110.5676,110.5976,13767.0
2024-12-31 13:25:00,110.78,110.95,110.66,110.75,12869.0,110.5976,110.7673,110.4778,110.5676,12869.0
2024-12-31 13:30:00,110.72,110.87,110.64,110.73,20523.0,110.5377,110.6875,110.4578,110.5477,20523.0
2024-12-31 13:35:00,110.72,110.72,110.41,110.63,16454.0,110.5377,110.5377,110.2282,110.4478,16454.0
2024-12-31 13:40:00,110.65,110.73,110.53,110.61,15773.0,110.4678,110.5477,110.348,110.4279,15773.0
2024-12-31 13:45:00,110.59,110.68,110.5,110.61,9157.0,110.4079,110.4978,110.3181,110.4279,9157.0
2024-12-31 13:50:00,110.65,110.79,110.48,110.52,12964.0,110.4678,110.6076,110.2981,110.338,12964.0
2024-12-31 13:55:00,110.56,110.62,110.47,110.55,5859.0,110.378,110.4379,110.2881,110.368,5859.0
2024-12-31 14:00:00,110.52,110.6,110.21,110.43,12314.0,110.338,110.4179,110.0285,110.2482,12314.0
2024-12-31 14:05:00,110.41,110.76,110.4,110.73,13104.0,110.2282,110.5776,110.2182,110.5477,13104.0
2024-12-31 14:10:00,110.75,110.89,110.7,110.8,13216.0,110.5676,110.7074,110.5177,110.6176,13216.0
2024-12-31 14:15:00,110.81,110.84,110.42,110.45,9989.0,110.6275,110.6575,110.2382,110.2681,9989.0
2024-12-31 14:20:00,110.43,110.46,110.14,110.2,19882.0,110.2482,110.2781,109.9587,110.0186,19882.0
2024-12-31 14:25:00,110.22,110.33,110.1,110.1,14436.0,110.0385,110.1483,109.9187,109.9187,14436.0
2024-12-31 14:30:00,110.11,110.15,110.02,110.02,17009.0,109.9287,109.9686,109.8388,109.8388,17009.0
2024-12-31 14:35:00,110.03,110.2,110.02,110.05,39361.0,109.8488,110.0186,109.8388,109.8688,39361.0
2024-12-31 14:40:00,110.02,110.07,109.8,110.07,35897.0,109.8388,109.8888,109.6192,109.8888,35897.0
2024-12-31 14:45:00,110.06,110.27,110.01,110.21,15819.0,109.8788,110.0884,109.8289,110.0285,15819.0
2024-12-31 14:50:00,110.19,110.54,110.17,110.4,18458.0,110.0086,110.358,109.9886,110.2182,18458.0
2024-12-31 14:55:00,110.41,110.69,110.4,110.67,18681.0,110.2282,110.5077,110.2182,110.4878,18681.0
2024-12-31 15:00:00,110.65,110.65,110.51,110.57,12732.0,110.4678,110.4678,110.328,110.3879,12732.0
2024-12-31 15:05:00,110.54,110.82,110.54,110.66,16575.0,110.358,110.6375,110.358,110.4778,16575.0
2024-12-31 15:10:00,110.63,110.67,110.35,110.48,23813.0,110.4478,110.4878,110.1683,110.2981,23813.0
2024-12-31 15:15:00,110.49,110.69,110.41,110.65,20950.0,110.3081,110.5077,110.2282,110.4678,20950.0
2024-12-31 15:20:00,110.67,110.93,110.65,110.72,24961.0,110.4878,110.7474,110.4678,110.5377,24961.0
2024-12-31 15:25:00,110.69,111.2,110.68,111.2,37283.0,110.5077,111.0169,110.4978,111.0169,37283.0
2024-12-31 15:30:00,111.24,111.24,110.92,111.05,41435.0,111.0568,111.0568,110.7374,110.8672,41435.0
2024-12-31 15:35:00,111.08,111.24,110.85,110.88,38667.0,110.8971,111.0568,110.6675,110.6974,38667.0
2024-12-31 15:40:00,110.91,111.13,110.82,111.01,52457.0,110.7274,110.947,110.6375,110.8272,52457.0
2024-12-31 15:45:00,111.0,111.09,110.78,111.01,40017.0,110.8172,110.9071,110.5976,110.8272,40017.0
2024-12-31 15:50:00,110.99,110.99,110.53,110.57,96214.0,110.8073,110.8073,110.348,110.3879,96214.0
2024-12-31 15:55:00,110.58,110.62,110.31,110.45,330364.0,110.3979,110.4379,110.1284,110.2681,330364.0
2025-01-02 09:30:00,110.65,112.81,110.25,112.06,374662.0,110.4678,112.6243,110.0685,111.8755,374662.0
2025-01-02 09:35:00,112.07,112.29,111.11,111.2,153112.0,111.8855,112.1051,110.9271,111.0169,153112.0
2025-01-02 09:40:00,111.12,112.4,111.12,112.24,115219.0,110.937,112.2149,110.937,112.0552,115219.0
2025-01-02 09:45:00,112.35,113.55,112.22,113.54,186010.0,112.165,113.363,112.0352,113.3531,186010.0
2025-01-02 09:50:00,113.54,114.6,113.28,114.49,245715.0,113.3531,114.4113,113.0935,114.3015,245715.0
2025-01-02 09:55:00,114.45,114.79,114.27,114.58,286693.0,114.2616,114.601,114.0819,114.3913,286693.0
2025-01-02 10:00:00,114.59,114.84,114.29,114.78,202721.0,114.4013,114.6509,114.1018,114.591,202721.0
2025-01-02 10:05:00,114.76,114.99,114.22,114.31,141214.0,114.571,114.8007,114.0319,114.1218,141214.0
2025-01-02 10:10:00,114.27,114.28,113.99,114.14,105873.0,114.0819,114.0918,113.8023,113.9521,105873.0
2025-01-02 10:15:00,114.18,114.61,113.7,113.7,93656.0,113.992,114.4213,113.5128,113.5128,93656.0
2025-01-02 10:20:00,113.73,113.86,112.78,112.95,137556.0,113.5427,113.6725,112.5943,112.764,137556.0
2025-01-02 10:25:00,112.9,113.5,112.9,113.24,92402.0,112.7141,113.3131,112.7141,113.0535,92402.0
2025-01-02 10:30:00,113.21,113.31,112.52,113.16,99983.0,113.0236,113.1234,112.3347,112.9737,99983.0
2025-01-02 10:35:00,113.16,113.57,112.74,113.19,63411.0,112.9737,113.383,112.5544,113.0036,63411.0
2025-01-02 10:40:00,113.2,113.47,112.95,113.21,51869.0,113.0136,113.2832,112.764,113.0236,51869.0
2025-01-02 10:45:00,113.2,113.86,113.11,113.72,91251.0,113.0136,113.6725,112.9238,113.5328,91251.0
2025-01-02 10:50:00,113.78,114.04,113.47,114.0,77830.0,113.5927,113.8522,113.2832,113.8123,77830.0
2025-01-02 10:55:00,113.96,114.0,113.28,113.41,60440.0,113.7724,113.8123,113.0935,113.2233,60440.0
2025-01-02 11:00:00,113.45,113.45,113.0,113.13,52184.0,113.2632,113.2632,112.8139,112.9437,52184.0
2025-01-02 11:05:00,113.17,113.78,113.15,113.78,52505.0,112.9837,113.5927,112.9637,113.5927,52505.0
2025-01-02 11:10:00,113.72,113.87,113.38,113.72,47677.0,113.5328,113.6825,113.1933,113.5328,47677.0
2025-01-02 11:15:00,113.78,114.0,113.49,113.96,51961.0,113.5927,113.8123,113.3031,113.7724,51961.0
2025-01-02 11:20:00,114.01,114.16,113.48,114.06,47124.0,113.8223,113.972,113.2932,113.8722,47124.0
2025-01-02 11:25:00,114.08,114.1,113.82,113.91,63611.0,113.8922,113.9121,113.6326,113.7224,63611.0
2025-01-02 11:30:00,113.89,113.94,113.48,113.76,26356.0,113.7025,113.7524,113.2932,113.5727,26356.0
2025-01-02 11:35:00,113.72,113.82,113.33,113.57,62231.0,113.5328,113.6326,113.1434,113.383,62231.0
2025-01-02 11:40:00,113.55,113.79,113.37,113.49,71262.0,113.363,113.6026,113.1833,113.3031,71262.0
2025-01-02 11:45:00,113.51,114.28,113.48,114.25,82306.0,113.3231,114.0918,113.2932,114.0619,82306.0
2025-01-02 11:50:00,114.25,114.49,113.98,114.05,63097.0,114.0619,114.3015,113.7923,113.8622,63097.0
2025-01-02 11:55:00,114.13,114.5,114.07,114.42,55109.0,113.9421,114.3115,113.8822,114.2316,55109.0
2025-01-02 12:00:00,114.43,114.59,114.22,114.53,53211.0,114.2416,114.4013,114.0319,114.3414,53211.0
2025-01-02 12:05:00,114.5,114.52,113.81,113.94,38451.0,114.3115,114.3314,113.6226,113.7524,38451.0
2025-01-02 12:10:00,113.92,114.38,113.7,114.34,82321.0,113.7324,114.1917,113.5128,114.1517,82321.0
2025-01-02 12:15:00,114.36,114.46,113.92,114.18,56694.0,114.1717,114.2715,113.7324,113.992,56694.0
2025-01-02 12:20:00,114.16,114.17,113.76,113.77,41625.0,113.972,113.982,113.5727,113.5827,41625.0
2025-01-02 12:25:00,113.77,113.8,113.08,113.19,45356.0,113.5827,113.6126,112.8938,113.0036,45356.0
2025-01-02 12:30:00,113.1,113.14,112.68,112.84,55613.0,112.9138,112.9537,112.4945,112.6542,55613.0
2025-01-02 12:35:00,112.8,112.93,112.42,112.55,44622.0,112.6143,112.7441,112.2349,112.3647,44622.0
2025-01-02 12:40:00,112.6,112.78,112.34,112.58,46290.0,112.4146,112.5943,112.155,112.3946,46290.0
2025-01-02 12:45:00,112.65,112.65,111.95,112.05,56026.0,112.4645,112.4645,111.7657,111.8655,56026.0
2025-01-02 12:50:00,112.01,112.77,111.83,112.52,49550.0,111.8256,112.5843,111.6459,112.3347,49550.0
2025-01-02 12:55:00,112.56,112.88,112.51,112.77,41176.0,112.3747,112.6941,112.3247,112.5843,41176.0
2025-01-02 13:00:00,112.8,112.8,111.99,112.1,28901.0,112.6143,112.6143,111.8056,111.9154,28901.0
2025-01-02 13:05:00,112.1,112.95,112.06,112.87,29616.0,111.9154,112.764,111.8755,112.6842,29616.0
2025-01-02 13:10:00,112.81,112.87,112.4,112.41,34242.0,112.6243,112.6842,112.2149,112.2249,34242.0
2025-01-02 13:15:00,112.45,112.77,112.22,112.6,24507.0,112.2648,112.5843,112.0352,112.4146,24507.0
2025-01-02 13:20:00,112.64,112.93,112.5,112.68,22046.0,112.4545,112.7441,112.3148,112.4945,22046.0
2025-01-02 13:25:00,112.68,112.74,112.48,112.62,29084.0,112.4945,112.5544,112.2948,112.4346,29084.0
2025-01-02 13:30:00,112.59,112.59,111.96,111.97,28215.0,112.4046,112.4046,111.7757,111.7856,28215.0
2025-01-02 13:35:00,111.99,112.53,111.97,112.16,26457.0,111.8056,112.3447,111.7856,111.9753,26457.0
2025-01-02 13:40:00,112.16,112.55,112.02,112.55,42908.0,111.9753,112.3647,111.8356,112.3647,42908.0
2025-01-02 13:45:00,112.55,112.57,112.11,112.24,33049.0,112.3647,112.3847,111.9254,112.0552,33049.0
2025-01-02 13:50:00,112.22,112.24,111.83,111.95,38422.0,112.0352,112.0552,111.6459,111.7657,38422.0
2025-01-02 13:55:00,111.95,112.24,111.94,112.16,45178.0,111.7657,112.0552,111.7557,111.9753,45178.0
2025-01-02 14:00:00,112.21,112.4,112.0,112.32,25478.0,112.0252,112.2149,111.8156,112.1351,25478.0
2025-01-02 14:05:00,112.33,112.53,112.05,112.26,18925.0,112.145,112.3447,111.8655,112.0752,18925.0
2025-01-02 14:10:00,112.24,112.43,112.18,112.28,17836.0,112.0552,112.2449,111.9953,112.0951,17836.0
2025-01-02 14:15:00,112.33,112.48,112.19,112.39,26427.0,112.145,112.2948,112.0053,112.2049,26427.0
2025-01-02 14:20:00,112.39,112.65,112.3,112.61,26846.0,112.2049,112.4645,112.1151,112.4246,26846.0
2025-01-02 14:25:00,112.59,112.65,112.45,112.6,18494.0,112.4046,112.4645,112.2648,112.4146,18494.0
2025-01-02 14:30:00,112.53,112.6,112.28,112.44,26127.0,112.3447,112.4146,112.0951,112.2549,26127.0
2025-01-02 14:35:00,112.44,112.59,112.24,112.51,21698.0,112.2549,112.4046,112.0552,112.3247,21698.0
2025-01-02 14:40:00,112.49,112.56,112.27,112.3,33302.0,112.3048,112.3747,112.0851,112.1151,33302.0
2025-01-02 14:45:00,112.32,112.76,112.13,112.57,41593.0,112.1351,112.5743,111.9454,112.3847,41593.0
2025-01-02 14:50:00,112.57,112.71,112.49,112.62,30081.0,112.3847,112.5244,112.3048,112.4346,30081.0
2025-01-02 14:55:00,112.6,112.6,112.23,112.29,33537.0,112.4146,112.4146,112.0452,112.1051,33537.0
2025-01-02 15:00:00,112.31,112.82,112.3,112.81,30061.0,112.1251,112.6342,112.1151,112.6243,30061.0
2025-01-02 15:05:00,112.81,113.0,112.63,112.9,45296.0,112.6243,112.8139,112.4446,112.7141,45296.0
2025-01-02 15:10:00,112.91,113.51,112.88,113.41,48662.0,112.7241,113.3231,112.6941,113.2233,48662.0
2025-01-02 15:15:00,113.38,113.38,113.14,113.3,39129.0,113.1933,113.1933,112.9537,113.1134,39129.0
2025-01-02 15:20:00,113.32,113.38,113.15,113.26,30552.0,113.1334,113.1933,112.9637,113.0735,30552.0
2025-01-02 15:25:00,113.25,113.42,113.18,113.36,35090.0,113.0635,113.2333,112.9936,113.1734,35090.0
2025-01-02 15:30:00,113.34,113.56,113.15,113.15,44477.0,113.1534,113.373,112.9637,112.9637,44477.0
2025-01-02 15:35:00,113.15,113.28,113.0,113.12,76175.0,112.9637,113.0935,112.8139,112.9337,76175.0
2025-01-02 15:40:00,113.09,113.29,113.05,113.08,33944.0,112.9038,113.1035,112.8639,112.8938,33944.0
2025-01-02 15:45:00,113.15,113.47,113.04,113.41,41758.0,112.9637,113.2832,112.8539,113.2233,41758.0
2025-01-02 15:50:00,113.41,113.52,113.17,113.27,124265.0,113.2233,113.3331,112.9837,113.0835,124265.0
2025-01-02 15:55:00,113.27,113.72,113.25,113.51,309434.0,113.0835,113.5328,113.0635,113.3231,309434.0
2025-01-03 09:30:00,115.11,117.29,114.74,116.98,470047.0,114.9205,117.0969,114.5511,116.7874,470047.0
2025-01-03 09:35:00,117.07,117.8,116.66,117.66,296298.0,116.8772,117.606,116.4679,117.4663,296298.0
2025-01-03 09:40:00,117.64,117.8,116.8,117.6,244484.0,117.4463,117.606,116.6077,117.4064,244484.0
2025-01-03 09:45:00,117.57,117.65,116.66,116.81,165714.0,117.3764,117.4563,116.4679,116.6177,165714.0
2025-01-03 09:50:00,116.81,117.3,116.51,117.2,85740.0,116.6177,117.1069,116.3182,117.007,85740.0
2025-01-03 09:55:00,117.21,117.62,116.99,117.41,125780.0,117.017,117.4263,116.7974,117.2167,125780.0
2025-01-03 10:00:00,117.43,117.57,116.87,117.53,151034.0,117.2366,117.3764,116.6776,117.3365,151034.0
2025-01-03 10:05:00,117.52,117.53,116.72,116.84,145452.0,117.3265,117.3365,116.5278,116.6476,145452.0
2025-01-03 10:10:00,116.84,117.0,115.71,115.78,138190.0,116.6476,116.8074,115.5195,115.5894,138190.0
2025-01-03 10:15:00,115.75,115.87,115.05,115.65,126664.0,115.5594,115.6792,114.8606,115.4596,126664.0
2025-01-03 10:20:00,115.68,115.82,115.15,115.75,64372.0,115.4895,115.6293,114.9604,115.5594,64372.0
2025-01-03 10:25:00,115.79,115.9,115.48,115.74,77052.0,115.5993,115.7092,115.2899,115.5494,77052.0
2025-01-03 10:30:00,115.71,115.71,115.26,115.66,70847.0,115.5195,115.5195,115.0702,115.4696,70847.0
2025-01-03 10:35:00,115.61,116.03,115.45,115.59,49533.0,115.4196,115.839,115.2599,115.3997,49533.0
2025-01-03 10:40:00,115.63,115.99,115.44,115.95,48657.0,115.4396,115.799,115.2499,115.7591,48657.0
2025-01-03 10:45:00,115.91,116.16,115.83,116.13,74373.0,115.7192,115.9687,115.6393,115.9388,74373.0
2025-01-03 10:50:00,116.12,116.7,116.07,116.57,107824.0,115.9288,116.5079,115.8789,116.3781,107824.0
2025-01-03 10:55:00,116.54,116.77,116.41,116.69,76444.0,116.3481,116.5777,116.2183,116.4979,76444.0
2025-01-03 11:00:00,116.73,116.75,116.19,116.62,46610.0,116.5378,116.5578,115.9987,116.428,46610.0
2025-01-03 11:05:00,116.59,116.64,116.05,116.14,57396.0,116.398,116.4479,115.8589,115.9488,57396.0
2025-01-03 11:10:00,116.16,116.8,116.13,116.74,41920.0,115.9687,116.6077,115.9388,116.5478,41920.0
2025-01-03 11:15:00,116.71,116.88,116.58,116.83,41564.0,116.5178,116.6876,116.388,116.6376,41564.0
2025-01-03 11:20:00,116.85,117.0,116.54,116.7,81862.0,116.6576,116.8074,116.3481,116.5079,81862.0
2025-01-03 11:25:00,116.7,116.98,116.64,116.98,63015.0,116.5079,116.7874,116.4479,116.7874,63015.0
2025-01-03 11:30:00,116.95,117.04,116.73,116.99,46684.0,116.7574,116.8473,116.5378,116.7974,46684.0
2025-01-03 11:35:00,116.98,117.09,116.72,116.78,40786.0,116.7874,116.8972,116.5278,116.5877,40786.0
2025-01-03 11:40:00,116.83,117.09,116.82,116.96,31080.0,116.6376,116.8972,116.6277,116.7674,31080.0
2025-01-03 11:45:00,116.96,117.14,116.96,117.06,22222.0,116.7674,116.9471,116.7674,116.8673,22222.0
2025-01-03 11:50:00,117.07,117.1,116.75,116.97,33159.0,116.8772,116.9072,116.5578,116.7774,33159.0
2025-01-03 11:55:00,116.95,117.07,116.64,116.88,112942.0,116.7574,116.8772,116.4479,116.6876,112942.0
2025-01-03 12:00:00,116.9,117.09,116.87,117.05,30453.0,116.7075,116.8972,116.6776,116.8573,30453.0
2025-01-03 12:05:00,117.06,117.09,116.92,116.96,38166.0,116.8673,116.8972,116.7275,116.7674,38166.0
2025-01-03 12:10:00,116.93,116.98,116.66,116.67,47103.0,116.7375,116.7874,116.4679,116.4779,47103.0
2025-01-03 12:15:00,116.66,116.97,116.63,116.68,33456.0,116.4679,116.7774,116.438,116.4879,33456.0
2025-01-03 12:20:00,116.66,117.04,116.66,117.0,27120.0,116.4679,116.8473,116.4679,116.8074,27120.0
2025-01-03 12:25:00,117.0,117.06,116.72,116.72,26372.0,116.8074,116.8673,116.5278,116.5278,26372.0
2025-01-03 12:30:00,116.76,116.98,116.75,116.9,23183.0,116.5678,116.7874,116.5578,116.7075,23183.0
2025-01-03 12:35:00,116.91,116.99,116.84,116.86,29466.0,116.7175,116.7974,116.6476,116.6676,29466.0
2025-01-03 12:40:00,116.86,117.02,116.84,116.97,31815.0,116.6676,116.8273,116.6476,116.7774,31815.0
2025-01-03 12:45:00,116.98,117.01,116.83,116.97,30394.0,116.7874,116.8173,116.6376,116.7774,30394.0
2025-01-03 12:50:00,116.96,117.24,116.85,117.16,93685.0,116.7674,117.047,116.6576,116.9671,93685.0
2025-01-03 12:55:00,117.16,117.39,117.1,117.38,60921.0,116.9671,117.1967,116.9072,117.1867,60921.0
2025-01-03 13:00:00,117.35,117.43,117.03,117.32,48555.0,117.1568,117.2366,116.8373,117.1268,48555.0
2025-01-03 13:05:00,117.3,117.43,117.15,117.43,38924.0,117.1069,117.2366,116.9571,117.2366,38924.0
2025-01-03 13:10:00,117.42,117.45,117.27,117.45,33294.0,117.2267,117.2566,117.0769,117.2566,33294.0
2025-01-03 13:15:00,117.44,117.44,117.26,117.27,31900.0,117.2466,117.2466,117.0669,117.0769,31900.0
2025-01-03 13:20:00,117.25,117.28,117.0,117.1,61874.0,117.0569,117.0869,116.8074,116.9072,61874.0
2025-01-03 13:25:00,117.11,117.35,116.95,117.29,51142.0,116.9172,117.1568,116.7574,117.0969,51142.0
2025-01-03 13:30:00,117.29,117.36,117.05,117.2,31233.0,117.0969,117.1668,116.8573,117.007,31233.0
2025-01-03 13:35:00,117.2,117.32,117.05,117.3,33979.0,117.007,117.1268,116.8573,117.1069,33979.0
2025-01-03 13:40:00,117.29,117.4,117.13,117.16,35022.0,117.0969,117.2067,116.9371,116.9671,35022.0
2025-01-03 13:45:00,117.15,117.21,117.04,117.13,25147.0,116.9571,117.017,116.8473,116.9371,25147.0
2025-01-03 13:50:00,117.14,117.4,117.12,117.39,31633.0,116.9471,117.2067,116.9272,117.1967,31633.0
2025-01-03 13:55:00,117.38,117.45,117.24,117.34,47971.0,117.1867,117.2566,117.047,117.1468,47971.0
2025-01-03 14:00:00,117.33,117.58,117.23,117.55,60748.0,117.1368,117.3864,117.037,117.3565,60748.0
2025-01-03 14:05:00,117.55,117.8,117.44,117.51,80326.0,117.3565,117.606,117.2466,117.3165,80326.0
2025-01-03 14:10:00,117.55,117.93,117.49,117.84,51553.0,117.3565,117.7358,117.2966,117.646,51553.0
2025-01-03 14:15:00,117.82,117.88,117.7,117.86,41554.0,117.626,117.6859,117.5062,117.6659,41554.0
2025-01-03 14:20:00,117.88,118.02,117.86,117.87,67722.0,117.6859,117.8257,117.6659,117.6759,67722.0
2025-01-03 14:25:00,117.86,117.9,117.76,117.9,33373.0,117.6659,117.7059,117.5661,117.7059,33373.0
2025-01-03 14:30:00,117.92,118.11,117.82,118.08,57629.0,117.7258,117.9155,117.626,117.8856,57629.0
2025-01-03 14:35:00,118.12,118.27,118.07,118.13,71130.0,117.9255,118.0753,117.8756,117.9355,71130.0
2025-01-03 14:40:00,118.13,118.26,118.01,118.07,57296.0,117.9355,118.0653,117.8157,117.8756,57296.0
2025-01-03 14:45:00,118.07,118.07,117.67,117.92,72665.0,117.8756,117.8756,117.4763,117.7258,72665.0
2025-01-03 14:50:00,117.93,117.94,117.73,117.85,38688.0,117.7358,117.7458,117.5362,117.656,38688.0
2025-01-03 14:55:00,117.87,117.95,117.75,117.85,74668.0,117.6759,117.7558,117.5561,117.656,74668.0
2025-01-03 15:00:00,117.85,117.85,117.52,117.53,35147.0,117.656,117.656,117.3265,117.3365,35147.0
2025-01-03 15:05:00,117.51,117.64,117.39,117.59,43284.0,117.3165,117.4463,117.1967,117.3964,43284.0
2025-01-03 15:10:00,117.6,117.89,117.59,117.85,37694.0,117.4064,117.6959,117.3964,117.656,37694.0
2025-01-03 15:15:00,117.83,118.05,117.82,118.0,36210.0,117.636,117.8556,117.626,117.8057,36210.0
2025-01-03 15:20:00,117.98,118.01,117.85,117.9,54645.0,117.7857,117.8157,117.656,117.7059,54645.0
2025-01-03 15:25:00,117.88,118.17,117.86,118.16,50217.0,117.6859,117.9754,117.6659,117.9654,50217.0
2025-01-03 15:30:00,118.14,118.14,117.84,117.9,68382.0,117.9455,117.9455,117.646,117.7059,68382.0
2025-01-03 15:35:00,117.91,118.17,117.86,118.12,74568.0,117.7159,117.9754,117.6659,117.9255,74568.0
2025-01-03 15:40:00,118.12,118.12,117.94,118.01,77387.0,117.9255,117.9255,117.7458,117.8157,77387.0
2025-01-03 15:45:00,118.0,118.09,117.82,117.88,102581.0,117.8057,117.8956,117.626,117.6859,102581.0
2025-01-03 15:50:00,117.87,118.09,117.63,117.86,174915.0,117.6759,117.8956,117.4363,117.6659,174915.0
2025-01-03 15:55:00,117.87,118.33,117.81,118.19,566536.0,117.6759,118.1352,117.616,117.9954,566536.0
2025-01-06 09:30:00,122.29,123.37,121.41,122.39,641872.0,122.0886,123.1669,121.2101,122.1885,641872.0
2025-01-06 09:35:00,122.27,122.44,121.07,121.62,258469.0,122.0687,122.2384,120.8707,121.4197,258469.0
2025-01-06 09:40:00,121.64,122.13,121.18,121.28,210979.0,121.4397,121.9289,120.9805,121.0803,210979.0
2025-01-06 09:45:00,121.43,122.58,121.42,122.51,141989.0,121.2301,122.3782,121.2201,122.3083,141989.0
2025-01-06 09:50:00,122.49,122.78,122.19,122.52,142157.0,122.2883,122.5778,121.9888,122.3183,142157.0
2025-01-06 09:55:00,122.56,123.2,122.29,123.13,175133.0,122.3582,122.9971,122.0886,122.9273,175133.0
2025-01-06 10:00:00,123.15,123.41,122.88,123.16,206779.0,122.9472,123.2068,122.6777,122.9572,206779.0
2025-01-06 10:05:00,123.15,123.22,122.24,122.69,116125.0,122.9472,123.0171,122.0387,122.488,116125.0
2025-01-06 10:10:00,122.72,123.18,122.24,122.92,98438.0,122.5179,122.9772,122.0387,122.7176,98438.0
2025-01-06 10:15:00,122.99,123.07,122.53,122.59,114606.0,122.7875,122.8674,122.3283,122.3882,114606.0
2025-01-06 10:20:00,122.57,122.99,122.28,122.81,72753.0,122.3682,122.7875,122.0787,122.6078,72753.0
2025-01-06 10:25:00,122.88,123.13,122.78,122.81,55580.0,122.6777,122.9273,122.5778,122.6078,55580.0
2025-01-06 10:30:00,122.8,122.84,122.09,122.2,64428.0,122.5978,122.6377,121.889,121.9988,64428.0
2025-01-06 10:35:00,122.12,122.25,121.92,121.98,62574.0,121.9189,122.0487,121.7193,121.7792,62574.0
2025-01-06 10:40:00,122.01,122.07,121.8,121.88,44107.0,121.8091,121.869,121.5995,121.6793,44107.0
2025-01-06 10:45:00,121.89,122.1,121.61,121.85,81820.0,121.6893,121.899,121.4098,121.6494,81820.0
2025-01-06 10:50:00,121.84,122.08,121.65,121.85,57549.0,121.6394,121.879,121.4497,121.6494,57549.0
2025-01-06 10:55:00,121.85,121.9,121.27,121.28,66552.0,121.6494,121.6993,121.0703,121.0803,66552.0
2025-01-06 11:00:00,121.31,121.53,121.12,121.51,111499.0,121.1103,121.3299,120.9206,121.3099,111499.0
2025-01-06 11:05:00,121.51,121.63,121.08,121.19,95790.0,121.3099,121.4297,120.8806,120.9905,95790.0
2025-01-06 11:10:00,121.19,121.76,121.13,121.24,95482.0,120.9905,121.5595,120.9306,121.0404,95482.0
2025-01-06 11:15:00,121.21,121.32,119.11,119.95,662157.0,121.0104,121.1202,118.9139,119.7525,662157.0
2025-01-06 11:20:00,120.0,122.0,119.96,121.87,490525.0,119.8024,121.7991,119.7625,121.6693,490525.0
2025-01-06 11:25:00,121.86,122.38,121.51,121.53,172035.0,121.6594,122.1785,121.3099,121.3299,172035.0
2025-01-06 11:30:00,121.51,121.53,120.67,120.84,132027.0,121.3099,121.3299,120.4713,120.641,132027.0
2025-01-06 11:35:00,120.84,120.95,120.36,120.83,87911.0,120.641,120.7509,120.1618,120.6311,87911.0
2025-01-06 11:40:00,120.82,121.09,120.75,120.94,53575.0,120.6211,120.8906,120.5512,120.7409,53575.0
2025-01-06 11:45:00,120.89,120.92,119.97,120.0,100136.0,120.691,120.7209,119.7725,119.8024,100136.0
2025-01-06 11:50:00,120.01,120.4,119.91,120.31,86148.0,119.8124,120.2018,119.7126,120.1119,86148.0
2025-01-06 11:55:00,120.3,120.3,119.95,120.19,45639.0,120.1019,120.1019,119.7525,119.9921,45639.0
2025-01-06 12:00:00,120.16,120.36,119.94,120.17,51090.0,119.9622,120.1618,119.7425,119.9721,51090.0
2025-01-06 12:05:00,120.17,120.58,120.01,120.4,35041.0,119.9721,120.3815,119.8124,120.2018,35041.0
2025-01-06 12:10:00,120.41,120.61,120.32,120.4,38323.0,120.2117,120.4114,120.1219,120.2018,38323.0
2025-01-06 12:15:00,120.38,120.49,120.32,120.42,35713.0,120.1818,120.2916,120.1219,120.2217,35713.0
2025-01-06 12:20:00,120.42,120.52,120.29,120.34,46846.0,120.2217,120.3216,120.0919,120.1419,46846.0
2025-01-06 12:25:00,120.37,120.52,120.22,120.44,34995.0,120.1718,120.3216,120.0221,120.2417,34995.0
2025-01-06 12:30:00,120.4,120.55,120.25,120.36,17476.0,120.2018,120.3515,120.052,120.1618,17476.0
2025-01-06 12:35:00,120.42,120.55,120.08,120.16,38429.0,120.2217,120.3515,119.8823,119.9622,38429.0
2025-01-06 12:40:00,120.17,120.19,119.83,120.02,32977.0,119.9721,119.9921,119.6327,119.8224,32977.0
2025-01-06 12:45:00,120.04,120.37,119.83,120.32,33170.0,119.8424,120.1718,119.6327,120.1219,33170.0
2025-01-06 12:50:00,120.35,120.38,120.06,120.28,35243.0,120.1518,120.1818,119.8623,120.082,35243.0
2025-01-06 12:55:00,120.25,120.34,120.09,120.3,21479.0,120.052,120.1419,119.8923,120.1019,21479.0
2025-01-06 13:00:00,120.29,120.3,119.83,119.99,57191.0,120.0919,120.1019,119.6327,119.7924,57191.0
2025-01-06 13:05:00,119.97,120.3,119.92,120.25,28005.0,119.7725,120.1019,119.7225,120.052,28005.0
2025-01-06 13:10:00,120.24,120.47,120.18,120.24,22084.0,120.042,120.2716,119.9821,120.042,22084.0
2025-01-06 13:15:00,120.21,120.23,119.91,120.13,25774.0,120.0121,120.032,119.7126,119.9322,25774.0
2025-01-06 13:20:00,120.1,120.23,119.97,120.06,23723.0,119.9023,120.032,119.7725,119.8623,23723.0
2025-01-06 13:25:00,120.04,120.18,120.0,120.16,16126.0,119.8424,119.9821,119.8024,119.9622,16126.0
2025-01-06 13:30:00,120.15,120.18,119.88,119.88,34074.0,119.9522,119.9821,119.6826,119.6826,34074.0
2025-01-06 13:35:00,119.87,119.9,119.62,119.73,49646.0,119.6726,119.7026,119.423,119.5329,49646.0
2025-01-06 13:40:00,119.73,119.93,119.51,119.77,62219.0,119.5329,119.7325,119.3132,119.5728,62219.0
2025-01-06 13:45:00,119.77,119.85,119.33,119.34,81616.0,119.5728,119.6527,119.1335,119.1435,81616.0
2025-01-06 13:50:00,119.33,119.41,119.25,119.32,56321.0,119.1335,119.2134,119.0537,119.1235,56321.0
2025-01-06 13:55:00,119.31,119.39,118.96,118.96,61292.0,119.1136,119.1934,118.7641,118.7641,61292.0
2025-01-06 14:00:00,118.94,119.0,118.44,118.91,85575.0,118.7442,118.8041,118.245,118.7142,85575.0
2025-01-06 14:05:00,118.92,119.3,118.89,119.2,47758.0,118.7242,119.1036,118.6942,119.0037,47758.0
2025-01-06 14:10:00,119.1,119.1,118.85,118.96,46981.0,118.9039,118.9039,118.6543,118.7641,46981.0
2025-01-06 14:15:00,118.95,119.12,118.84,119.0,29217.0,118.7541,118.9239,118.6443,118.8041,29217.0
2025-01-06 14:20:00,119.01,119.19,118.93,119.01,36842.0,118.814,118.9938,118.7342,118.814,36842.0
2025-01-06 14:25:00,119.01,119.22,118.93,119.07,38704.0,118.814,119.0237,118.7342,118.8739,38704.0
2025-01-06 14:30:00,119.06,119.08,118.86,118.93,39209.0,118.864,118.8839,118.6643,118.7342,39209.0
2025-01-06 14:35:00,118.94,119.06,118.73,118.94,49268.0,118.7442,118.864,118.5345,118.7442,49268.0
2025-01-06 14:40:00,118.94,119.06,118.78,118.84,31787.0,118.7442,118.864,118.5844,118.6443,31787.0
2025-01-06 14:45:00,118.84,118.94,118.67,118.71,46170.0,118.6443,118.7442,118.4746,118.5145,46170.0
2025-01-06 14:50:00,118.72,118.72,118.54,118.59,39684.0,118.5245,118.5245,118.3448,118.3947,39684.0
2025-01-06 14:55:00,118.62,118.66,118.28,118.29,75140.0,118.4247,118.4646,118.0852,118.0952,75140.0
2025-01-06 15:00:00,118.27,118.27,117.82,118.13,135791.0,118.0753,118.0753,117.626,117.9355,135791.0
2025-01-06 15:05:00,118.14,118.41,118.03,118.39,78946.0,117.9455,118.215,117.8357,118.1951,78946.0
2025-01-06 15:10:00,118.36,118.66,118.15,118.51,45886.0,118.1651,118.4646,117.9555,118.3149,45886.0
2025-01-06 15:15:00,118.5,118.62,118.35,118.6,47886.0,118.3049,118.4247,118.1551,118.4047,47886.0
2025-01-06 15:20:00,118.61,119.19,118.53,119.05,80280.0,118.4147,118.9938,118.3348,118.854,80280.0
2025-01-06 15:25:00,119.04,119.24,118.91,119.23,51120.0,118.844,119.0437,118.7142,119.0337,51120.0
2025-01-06 15:30:00,119.21,119.48,119.16,119.34,71694.0,119.0137,119.2833,118.9638,119.1435,71694.0
2025-01-06 15:35:00,119.33,119.48,119.31,119.33,71678.0,119.1335,119.2833,119.1136,119.1335,71678.0
2025-01-06 15:40:00,119.34,119.57,119.14,119.54,77309.0,119.1435,119.3731,118.9438,119.3432,77309.0
2025-01-06 15:45:00,119.53,119.65,118.83,118.86,93051.0,119.3332,119.453,118.6343,118.6643,93051.0
2025-01-06 15:50:00,118.84,119.42,118.8,119.37,218056.0,118.6443,119.2234,118.6044,119.1735,218056.0
2025-01-06 15:55:00,119.34,119.69,118.93,119.0,539638.0,119.1435,119.4929,118.7342,118.8041,539638.0
2025-01-07 09:30:00,120.13,120.45,119.18,120.02,438450.0,119.9322,120.2517,118.9838,119.8224,438450.0
2025-01-07 09:35:00,120.02,120.02,117.64,118.12,227485.0,119.8224,119.8224,117.4463,117.9255,227485.0
2025-01-07 09:40:00,118.11,118.49,117.74,118.49,215836.0,117.9155,118.2949,117.5461,118.2949,215836.0
2025-01-07 09:45:00,118.5,119.12,118.36,118.71,168067.0,118.3049,118.9239,118.1651,118.5145,168067.0
2025-01-07 09:50:00,118.7,118.79,118.25,118.44,120588.0,118.5046,118.5944,118.0553,118.245,120588.0
2025-01-07 09:55:00,118.44,118.62,117.89,117.96,135410.0,118.245,118.4247,117.6959,117.7658,135410.0
2025-01-07 10:00:00,117.93,117.96,116.55,116.94,178706.0,117.7358,117.7658,116.3581,116.7475,178706.0
2025-01-07 10:05:00,116.88,117.62,116.78,117.17,170130.0,116.6876,117.4263,116.5877,116.9771,170130.0
2025-01-07 10:10:00,117.13,117.65,116.85,116.88,83170.0,116.9371,117.4563,116.6576,116.6876,83170.0
2025-01-07 10:15:00,116.83,117.03,116.18,116.61,146513.0,116.6376,116.8373,115.9887,116.418,146513.0
2025-01-07 10:20:00,116.66,117.42,116.65,117.37,89014.0,116.4679,117.2267,116.4579,117.1767,89014.0
2025-01-07 10:25:00,117.31,117.89,117.2,117.34,78724.0,117.1168,117.6959,117.007,117.1468,78724.0
2025-01-07 10:30:00,117.35,117.49,116.41,116.62,126188.0,117.1568,117.2966,116.2183,116.428,126188.0
2025-01-07 10:35:00,116.58,116.73,115.25,115.4,154857.0,116.388,116.5378,115.0602,115.21,154857.0
2025-01-07 10:40:00,115.43,116.11,115.41,116.06,73974.0,115.2399,115.9188,115.22,115.8689,73974.0
2025-01-07 10:45:00,116.05,116.66,115.77,116.57,66400.0,115.8589,116.4679,115.5794,116.3781,66400.0
2025-01-07 10:50:00,116.65,118.96,116.55,118.48,365194.0,116.4579,118.7641,116.3581,118.2849,365194.0
2025-01-07 10:55:00,118.55,118.97,118.33,118.71,142331.0,118.3548,118.7741,118.1352,118.5145,142331.0
2025-01-07 11:00:00,118.73,119.04,118.29,118.95,93077.0,118.5345,118.844,118.0952,118.7541,93077.0
2025-01-07 11:05:00,119.01,119.01,118.15,118.29,102991.0,118.814,118.814,117.9555,118.0952,102991.0
2025-01-07 11:10:00,118.29,118.49,117.81,117.96,96716.0,118.0952,118.2949,117.616,117.7658,96716.0
2025-01-07 11:15:00,117.9,118.33,117.89,118.33,143906.0,117.7059,118.1352,117.6959,118.1352,143906.0
2025-01-07 11:20:00,118.34,118.46,117.91,118.4,64335.0,118.1452,118.265,117.7159,118.2051,64335.0
2025-01-07 11:25:00,118.39,118.8,118.38,118.57,67708.0,118.1951,118.6044,118.1851,118.3748,67708.0
2025-01-07 11:30:00,118.54,118.6,117.95,118.13,68820.0,118.3448,118.4047,117.7558,117.9355,68820.0
2025-01-07 11:35:00,118.11,118.3,117.69,118.27,72522.0,117.9155,118.1052,117.4962,118.0753,72522.0
2025-01-07 11:40:00,118.24,118.45,117.9,118.01,69292.0,118.0453,118.255,117.7059,117.8157,69292.0
2025-01-07 11:45:00,118.01,118.35,117.96,118.0,53226.0,117.8157,118.1551,117.7658,117.8057,53226.0
2025-01-07 11:50:00,118.1,118.1,117.29,117.34,65832.0,117.9055,117.9055,117.0969,117.1468,65832.0
2025-01-07 11:55:00,117.34,117.53,117.18,117.37,94007.0,117.1468,117.3365,116.9871,117.1767,94007.0
2025-01-07 12:00:00,117.37,117.58,117.26,117.38,48610.0,117.1767,117.3864,117.0669,117.1867,48610.0
2025-01-07 12:05:00,117.39,117.43,117.07,117.3,39268.0,117.1967,117.2366,116.8772,117.1069,39268.0
2025-01-07 12:10:00,117.3,117.47,117.07,117.3,33789.0,117.1069,117.2766,116.8772,117.1069,33789.0
2025-01-07 12:15:00,117.27,117.37,117.1,117.22,28470.0,117.0769,117.1767,116.9072,117.027,28470.0
2025-01-07 12:20:00,117.15,117.24,116.97,117.12,29049.0,116.9571,117.047,116.7774,116.9272,29049.0
2025-01-07 12:25:00,117.14,117.21,116.94,117.13,28319.0,116.9471,117.017,116.7475,116.9371,28319.0
2025-01-07 12:30:00,117.11,117.36,117.08,117.27,30072.0,116.9172,117.1668,116.8872,117.0769,30072.0
2025-01-07 12:35:00,117.25,117.35,117.01,117.14,22071.0,117.0569,117.1568,116.8173,116.9471,22071.0
2025-01-07 12:40:00,117.11,117.19,116.91,117.01,24193.0,116.9172,116.997,116.7175,116.8173,24193.0
2025-01-07 12:45:00,117.03,117.06,116.78,116.95,23366.0,116.8373,116.8673,116.5877,116.7574,23366.0
2025-01-07 12:50:00,116.95,117.12,116.81,117.09,23970.0,116.7574,116.9272,116.6177,116.8972,23970.0
2025-01-07 12:55:00,117.08,117.23,117.07,117.23,30266.0,116.8872,117.037,116.8772,117.037,30266.0
2025-01-07 13:00:00,117.22,117.36,117.16,117.34,47210.0,117.027,117.1668,116.9671,117.1468,47210.0
2025-01-07 13:05:00,117.34,117.42,117.16,117.32,42828.0,117.1468,117.2267,116.9671,117.1268,42828.0
2025-01-07 13:10:00,117.31,117.48,117.2,117.48,20373.0,117.1168,117.2866,117.007,117.2866,20373.0
2025-01-07 13:15:00,117.5,117.58,117.36,117.56,36792.0,117.3065,117.3864,117.1668,117.3664,36792.0
2025-01-07 13:20:00,117.53,117.75,117.5,117.73,37908.0,117.3365,117.5561,117.3065,117.5362,37908.0
2025-01-07 13:25:00,117.68,117.78,117.61,117.72,21253.0,117.4862,117.5861,117.4164,117.5262,21253.0
2025-01-07 13:30:00,117.67,117.67,117.46,117.55,20571.0,117.4763,117.4763,117.2666,117.3565,20571.0
2025-01-07 13:35:00,117.58,117.62,117.39,117.42,32792.0,117.3864,117.4263,117.1967,117.2267,32792.0
2025-01-07 13:40:00,117.43,117.64,117.22,117.58,74710.0,117.2366,117.4463,117.027,117.3864,74710.0
2025-01-07 13:45:00,117.58,117.58,117.22,117.34,30877.0,117.3864,117.3864,117.027,117.1468,30877.0
2025-01-07 13:50:00,117.33,117.34,117.2,117.23,30533.0,117.1368,117.1468,117.007,117.037,30533.0
2025-01-07 13:55:00,117.23,117.28,116.98,117.13,31493.0,117.037,117.0869,116.7874,116.9371,31493.0
2025-01-07 14:00:00,117.09,117.18,116.99,117.09,54672.0,116.8972,116.9871,116.7974,116.8972,54672.0
2025-01-07 14:05:00,117.1,117.16,117.02,117.08,32142.0,116.9072,116.9671,116.8273,116.8872,32142.0
2025-01-07 14:10:00,117.08,117.22,116.97,116.99,41583.0,116.8872,117.027,116.7774,116.7974,41583.0
2025-01-07 14:15:00,116.97,116.99,116.85,116.91,24710.0,116.7774,116.7974,116.6576,116.7175,24710.0
2025-01-07 14:20:00,116.91,117.01,116.75,116.97,24914.0,116.7175,116.8173,116.5578,116.7774,24914.0
2025-01-07 14:25:00,116.98,117.06,116.95,117.0,26994.0,116.7874,116.8673,116.7574,116.8074,26994.0
2025-01-07 14:30:00,116.99,117.03,116.9,116.98,31299.0,116.7974,116.8373,116.7075,116.7874,31299.0
2025-01-07 14:35:00,116.99,117.03,116.73,116.77,53775.0,116.7974,116.8373,116.5378,116.5777,53775.0
2025-01-07 14:40:00,116.78,116.96,116.62,116.95,56446.0,116.5877,116.7674,116.428,116.7574,56446.0
2025-01-07 14:45:00,116.95,117.03,116.68,116.7,59256.0,116.7574,116.8373,116.4879,116.5079,59256.0
2025-01-07 14:50:00,116.73,116.99,116.71,116.85,32671.0,116.5378,116.7974,116.5178,116.6576,32671.0
2025-01-07 14:55:00,116.86,116.91,116.71,116.79,33259.0,116.6676,116.7175,116.5178,116.5977,33259.0
2025-01-07 15:00:00,116.79,116.82,116.39,116.44,38433.0,116.5977,116.6277,116.1984,116.2483,38433.0
2025-01-07 15:05:00,116.47,116.58,116.12,116.17,42508.0,116.2782,116.388,115.9288,115.9787,42508.0
2025-01-07 15:10:00,116.15,116.24,115.92,116.02,62961.0,115.9588,116.0486,115.7291,115.829,62961.0
2025-01-07 15:15:00,116.03,116.15,115.86,116.06,35644.0,115.839,115.9588,115.6692,115.8689,35644.0
2025-01-07 15:20:00,116.07,116.07,115.75,115.75,62785.0,115.8789,115.8789,115.5594,115.5594,62785.0
2025-01-07 15:25:00,115.76,115.96,115.55,115.57,62490.0,115.5694,115.7691,115.3597,115.3797,62490.0
2025-01-07 15:30:00,115.57,115.72,115.29,115.29,77557.0,115.3797,115.5295,115.1002,115.1002,77557.0
2025-01-07 15:35:00,115.29,115.53,115.0,115.53,118639.0,115.1002,115.3398,114.8106,115.3398,118639.0
2025-01-07 15:40:00,115.58,116.02,115.56,115.62,119171.0,115.3897,115.829,115.3697,115.4296,119171.0
2025-01-07 15:45:00,115.64,115.97,115.63,115.89,114319.0,115.4496,115.7791,115.4396,115.6992,114319.0
2025-01-07 15:50:00,115.88,116.58,115.88,116.32,158835.0,115.6892,116.388,115.6892,116.1285,158835.0
2025-01-07 15:55:00,116.28,116.33,116.15,116.23,409308.0,116.0885,116.1385,115.9588,116.0386,409308.0
2025-01-08 09:30:00,115.5,116.98,115.4,116.84,200162.0,115.3098,116.7874,115.21,116.6476,200162.0
2025-01-08 09:35:00,116.89,117.52,115.93,116.09,115388.0,116.6975,117.3265,115.7391,115.8989,115388.0
2025-01-08 09:40:00,116.12,117.11,116.11,117.11,102707.0,115.9288,116.9172,115.9188,116.9172,102707.0
2025-01-08 09:45:00,117.06,117.14,116.39,116.74,78700.0,116.8673,116.9471,116.1984,116.5478,78700.0
2025-01-08 09:50:00,116.74,117.08,116.4,116.58,77617.0,116.5478,116.8872,116.2083,116.388,77617.0
2025-01-08 09:55:00,116.63,117.15,116.56,117.08,70994.0,116.438,116.9571,116.3681,116.8872,70994.0
2025-01-08 10:00:00,117.07,117.87,117.02,117.45,95528.0,116.8772,117.6759,116.8273,117.2566,95528.0
2025-01-08 10:05:00,117.49,117.49,116.56,116.64,99878.0,117.2966,117.2966,116.3681,116.4479,99878.0
2025-01-08 10:10:00,116.63,116.77,115.02,115.02,78955.0,116.438,116.5777,114.8306,114.8306,78955.0
2025-01-08 10:15:00,115.06,115.87,114.84,115.81,124404.0,114.8706,115.6792,114.6509,115.6193,124404.0
2025-01-08 10:20:00,115.85,115.87,114.84,115.43,115570.0,115.6593,115.6792,114.6509,115.2399,115570.0
2025-01-08 10:25:00,115.45,115.64,115.15,115.39,100789.0,115.2599,115.4496,114.9604,115.2,100789.0
2025-01-08 10:30:00,115.38,115.8,115.27,115.72,89043.0,115.19,115.6093,115.0802,115.5295,89043.0
2025-01-08 10:35:00,115.77,116.54,115.75,116.19,73157.0,115.5794,116.3481,115.5594,115.9987,73157.0
2025-01-08 10:40:00,116.16,116.29,115.94,116.12,37883.0,115.9687,116.0985,115.7491,115.9288,37883.0
2025-01-08 10:45:00,116.13,116.2,115.73,115.9,24752.0,115.9388,116.0087,115.5394,115.7092,24752.0
2025-01-08 10:50:00,115.9,116.53,115.9,116.41,23497.0,115.7092,116.3381,115.7092,116.2183,23497.0
2025-01-08 10:55:00,116.43,117.08,116.34,116.84,37932.0,116.2383,116.8872,116.1484,116.6476,37932.0
2025-01-08 11:00:00,116.91,117.0,116.03,116.03,74779.0,116.7175,116.8074,115.839,115.839,74779.0
2025-01-08 11:05:00,116.03,116.14,115.78,115.99,60307.0,115.839,115.9488,115.5894,115.799,60307.0
2025-01-08 11:10:00,116.06,116.65,116.05,116.65,64556.0,115.8689,116.4579,115.8589,116.4579,64556.0
2025-01-08 11:15:00,116.68,116.81,116.49,116.71,23050.0,116.4879,116.6177,116.2982,116.5178,23050.0
2025-01-08 11:20:00,116.76,117.0,116.69,116.73,38954.0,116.5678,116.8074,116.4979,116.5378,38954.0
2025-01-08 11:25:00,116.75,116.76,116.4,116.41,27960.0,116.5578,116.5678,116.2083,116.2183,27960.0
2025-01-08 11:30:00,116.41,116.85,116.4,116.69,27140.0,116.2183,116.6576,116.2083,116.4979,27140.0
2025-01-08 11:35:00,116.71,117.06,116.69,116.98,35554.0,116.5178,116.8673,116.4979,116.7874,35554.0
2025-01-08 11:40:00,116.96,117.15,116.88,116.97,33307.0,116.7674,116.9571,116.6876,116.7774,33307.0
2025-01-08 11:45:00,116.94,117.04,116.73,116.73,13386.0,116.7475,116.8473,116.5378,116.5378,13386.0
2025-01-08 11:50:00,116.73,116.73,116.55,116.61,29932.0,116.5378,116.5378,116.3581,116.418,29932.0
2025-01-08 11:55:00,116.59,116.85,116.46,116.81,18645.0,116.398,116.6576,116.2682,116.6177,18645.0
2025-01-08 12:00:00,116.8,116.92,116.58,116.58,21827.0,116.6077,116.7275,116.388,116.388,21827.0
2025-01-08 12:05:00,116.56,116.6,116.25,116.45,32540.0,116.3681,116.408,116.0586,116.2583,32540.0
2025-01-08 12:10:00,116.44,116.44,116.0,116.0,20597.0,116.2483,116.2483,115.809,115.809,20597.0
2025-01-08 12:15:00,116.05,116.1,115.85,116.02,14201.0,115.8589,115.9088,115.6593,115.829,14201.0
2025-01-08 12:20:00,116.13,116.19,115.68,115.71,39512.0,115.9388,115.9987,115.4895,115.5195,39512.0
2025-01-08 12:25:00,115.74,115.74,115.0,115.11,51668.0,115.5494,115.5494,114.8106,114.9205,51668.0
2025-01-08 12:30:00,115.1,115.49,114.82,115.48,49148.0,114.9105,115.2998,114.6309,115.2899,49148.0
2025-01-08 12:35:00,115.48,115.62,115.24,115.26,34372.0,115.2899,115.4296,115.0503,115.0702,34372.0
2025-01-08 12:40:00,115.25,115.71,115.23,115.56,26176.0,115.0602,115.5195,115.0403,115.3697,26176.0
2025-01-08 12:45:00,115.55,115.61,115.34,115.39,22870.0,115.3597,115.4196,115.1501,115.2,22870.0
2025-01-08 12:50:00,115.38,115.7,115.38,115.65,22261.0,115.19,115.5095,115.19,115.4596,22261.0
2025-01-08 12:55:00,115.63,116.02,115.52,115.83,15650.0,115.4396,115.829,115.3298,115.6393,15650.0
2025-01-08 13:00:00,115.89,116.28,115.84,116.13,30283.0,115.6992,116.0885,115.6493,115.9388,30283.0
2025-01-08 13:05:00,116.11,116.26,115.83,116.09,18494.0,115.9188,116.0686,115.6393,115.8989,18494.0
2025-01-08 13:10:00,116.12,116.23,116.03,116.14,29302.0,115.9288,116.0386,115.839,115.9488,29302.0
2025-01-08 13:15:00,116.15,116.58,116.13,116.58,72954.0,115.9588,116.388,115.9388,116.388,72954.0
2025-01-08 13:20:00,116.61,116.8,116.4,116.77,54047.0,116.418,116.6077,116.2083,116.5777,54047.0
2025-01-08 13:25:00,116.75,117.33,116.74,117.21,61880.0,116.5578,117.1368,116.5478,117.017,61880.0
2025-01-08 13:30:00,117.23,117.23,116.82,116.86,37419.0,117.037,117.037,116.6277,116.6676,37419.0
2025-01-08 13:35:00,116.87,117.13,116.82,117.09,26063.0,116.6776,116.9371,116.6277,116.8972,26063.0
2025-01-08 13:40:00,117.07,117.07,116.84,117.0,27925.0,116.8772,116.8772,116.6476,116.8074,27925.0
2025-01-08 13:45:00,117.0,117.0,116.63,116.78,156463.0,116.8074,116.8074,116.438,116.5877,156463.0
2025-01-08 13:50:00,116.76,116.82,116.48,116.59,58677.0,116.5678,116.6277,116.2882,116.398,58677.0
2025-01-08 13:55:00,116.58,116.96,116.53,116.93,35123.0,116.388,116.7674,116.3381,116.7375,35123.0
2025-01-08 14:00:00,116.99,116.99,116.42,116.65,40260.0,116.7974,116.7974,116.2283,116.4579,40260.0
2025-01-08 14:05:00,116.66,117.48,116.65,117.4,35921.0,116.4679,117.2866,116.4579,117.2067,35921.0
2025-01-08 14:10:00,117.38,117.45,116.96,117.06,48211.0,117.1867,117.2566,116.7674,116.8673,48211.0
2025-01-08 14:15:00,117.08,117.48,117.07,117.45,53534.0,116.8872,117.2866,116.8772,117.2566,53534.0
2025-01-08 14:20:00,117.43,117.6,117.32,117.44,39198.0,117.2366,117.4064,117.1268,117.2466,39198.0
2025-01-08 14:25:00,117.44,117.98,117.32,117.91,66903.0,117.2466,117.7857,117.1268,117.7159,66903.0
2025-01-08 14:30:00,117.91,117.91,117.17,117.19,37437.0,117.7159,117.7159,116.9771,116.997,37437.0
2025-01-08 14:35:00,117.16,117.48,117.16,117.32,38682.0,116.9671,117.2866,116.9671,117.1268,38682.0
2025-01-08 14:40:00,117.32,117.41,117.04,117.3,32553.0,117.1268,117.2167,116.8473,117.1069,32553.0
2025-01-08 14:45:00,117.26,117.45,117.2,117.39,33033.0,117.0669,117.2566,117.007,117.1967,33033.0
2025-01-08 14:50:00,117.43,117.5,117.17,117.21,39698.0,117.2366,117.3065,116.9771,117.017,39698.0
2025-01-08 14:55:00,117.26,117.42,117.15,117.39,41666.0,117.0669,117.2267,116.9571,117.1967,41666.0
2025-01-08 15:00:00,117.4,117.49,117.27,117.35,31220.0,117.2067,117.2966,117.0769,117.1568,31220.0
2025-01-08 15:05:00,117.35,117.37,117.03,117.06,45698.0,117.1568,117.1767,116.8373,116.8673,45698.0
2025-01-08 15:10:00,117.05,117.17,116.62,116.83,26054.0,116.8573,116.9771,116.428,116.6376,26054.0
2025-01-08 15:15:00,116.85,117.23,116.82,117.12,38421.0,116.6576,117.037,116.6277,116.9272,38421.0
2025-01-08 15:20:00,117.15,117.29,117.05,117.12,29705.0,116.9571,117.0969,116.8573,116.9272,29705.0
2025-01-08 15:25:00,117.16,117.44,117.05,117.36,37567.0,116.9671,117.2466,116.8573,117.1668,37567.0
2025-01-08 15:30:00,117.36,117.44,117.14,117.16,31560.0,117.1668,117.2466,116.9471,116.9671,31560.0
2025-01-08 15:35:00,117.16,117.35,117.13,117.25,45444.0,116.9671,117.1568,116.9371,117.0569,45444.0
2025-01-08 15:40:00,117.22,117.43,117.11,117.39,77519.0,117.027,117.2366,116.9172,117.1967,77519.0
2025-01-08 15:45:00,117.34,117.61,117.24,117.54,132549.0,117.1468,117.4164,117.047,117.3465,132549.0
2025-01-08 15:50:00,117.56,118.13,117.56,118.06,334995.0,117.3664,117.9355,117.3664,117.8656,334995.0
2025-01-08 15:55:00,118.08,118.41,117.9,118.24,438906.0,117.8856,118.215,117.7059,118.0453,438906.0
2025-01-10 09:30:00,115.91,116.5,114.64,115.78,356087.0,115.7799,116.3692,114.5113,115.65,356087.0
2025-01-10 09:35:00,115.86,115.9,114.5,115.31,120232.0,115.7299,115.7699,114.3715,115.1806,120232.0
2025-01-10 09:40:00,115.35,115.51,114.7,115.16,121836.0,115.2205,115.3803,114.5712,115.0307,121836.0
2025-01-10 09:45:00,115.17,115.47,114.33,114.67,124249.0,115.0407,115.3404,114.2017,114.5413,124249.0
2025-01-10 09:50:00,114.61,115.17,114.53,114.86,75843.0,114.4813,115.0407,114.4014,114.7311,75843.0
2025-01-10 09:55:00,114.86,115.33,114.73,114.98,137123.0,114.7311,115.2005,114.6012,114.8509,137123.0
2025-01-10 10:00:00,114.91,114.98,113.64,113.74,174943.0,114.781,114.8509,113.5124,113.6123,174943.0
2025-01-10 10:05:00,113.75,114.22,113.64,114.08,151494.0,113.6223,114.0918,113.5124,113.9519,151494.0
2025-01-10 10:10:00,114.07,114.53,113.99,114.43,78411.0,113.942,114.4014,113.862,114.3015,78411.0
2025-01-10 10:15:00,114.42,115.14,114.42,115.09,68580.0,114.2916,115.0108,114.2916,114.9608,68580.0
2025-01-10 10:20:00,115.06,115.66,114.99,115.6,98148.0,114.9308,115.5302,114.8609,115.4702,98148.0
2025-01-10 10:25:00,115.59,116.01,115.36,115.92,91098.0,115.4602,115.8798,115.2305,115.7899,91098.0
2025-01-10 10:30:00,115.94,116.0,115.56,115.69,54154.0,115.8099,115.8698,115.4303,115.5601,54154.0
2025-01-10 10:35:00,115.68,116.13,115.57,116.08,81806.0,115.5501,115.9996,115.4403,115.9497,81806.0
2025-01-10 10:40:00,116.08,116.14,115.8,115.89,75838.0,115.9497,116.0096,115.67,115.7599,75838.0
2025-01-10 10:45:00,115.94,116.55,115.9,116.2,115711.0,115.8099,116.4192,115.7699,116.0696,115711.0
2025-01-10 10:50:00,116.19,116.24,115.3,115.61,40928.0,116.0596,116.1095,115.1706,115.4802,40928.0
2025-01-10 10:55:00,115.6,115.69,114.85,114.89,54059.0,115.4702,115.5601,114.7211,114.761,54059.0
2025-01-10 11:00:00,114.93,114.94,114.41,114.71,58055.0,114.801,114.811,114.2816,114.5812,58055.0
2025-01-10 11:05:00,114.7,114.97,114.49,114.8,50409.0,114.5712,114.8409,114.3615,114.6711,50409.0
2025-01-10 11:10:00,114.81,114.92,114.5,114.52,32801.0,114.6811,114.791,114.3715,114.3914,32801.0
2025-01-10 11:15:00,114.57,114.97,114.54,114.61,38553.0,114.4414,114.8409,114.4114,114.4813,38553.0
2025-01-10 11:20:00,114.64,115.13,114.56,115.12,52362.0,114.5113,115.0008,114.4314,114.9908,52362.0
2025-01-10 11:25:00,115.11,115.18,114.59,114.68,24105.0,114.9808,115.0507,114.4614,114.5513,24105.0
2025-01-10 11:30:00,114.63,114.83,114.53,114.8,30032.0,114.5013,114.7011,114.4014,114.6711,30032.0
2025-01-10 11:35:00,114.8,114.91,114.4,114.56,28628.0,114.6711,114.781,114.2716,114.4314,28628.0
2025-01-10 11:40:00,114.59,115.14,114.59,115.14,21885.0,114.4614,115.0108,114.4614,115.0108,21885.0
2025-01-10 11:45:00,115.1,115.2,114.68,114.7,30845.0,114.9708,115.0707,114.5513,114.5712,30845.0
2025-01-10 11:50:00,114.69,114.87,114.63,114.85,21995.0,114.5613,114.7411,114.5013,114.7211,21995.0
2025-01-10 11:55:00,114.86,114.91,114.58,114.61,55569.0,114.7311,114.781,114.4514,114.4813,55569.0
2025-01-10 12:00:00,114.63,114.83,114.49,114.56,63792.0,114.5013,114.7011,114.3615,114.4314,63792.0
2025-01-10 12:05:00,114.55,114.74,114.47,114.47,27888.0,114.4214,114.6112,114.3415,114.3415,27888.0
2025-01-10 12:10:00,114.5,114.68,114.49,114.65,26550.0,114.3715,114.5513,114.3615,114.5213,26550.0
2025-01-10 12:15:00,114.63,114.66,114.43,114.53,28414.0,114.5013,114.5313,114.3015,114.4014,28414.0
2025-01-10 12:20:00,114.54,114.63,114.18,114.41,29341.0,114.4114,114.5013,114.0518,114.2816,29341.0
2025-01-10 12:25:00,114.44,114.76,114.42,114.73,19335.0,114.3115,114.6312,114.2916,114.6012,19335.0
2025-01-10 12:30:00,114.71,114.73,114.51,114.59,18805.0,114.5812,114.6012,114.3815,114.4614,18805.0
2025-01-10 12:35:00,114.62,114.8,114.52,114.69,26246.0,114.4913,114.6711,114.3914,114.5613,26246.0
2025-01-10 12:40:00,114.68,114.84,114.57,114.7,24404.0,114.5513,114.7111,114.4414,114.5712,24404.0
2025-01-10 12:45:00,114.68,114.76,114.52,114.62,24382.0,114.5513,114.6312,114.3914,114.4913,24382.0
2025-01-10 12:50:00,114.62,114.75,114.55,114.62,35299.0,114.4913,114.6212,114.4214,114.4913,35299.0
2025-01-10 12:55:00,114.64,114.81,114.48,114.79,38897.0,114.5113,114.6811,114.3515,114.6611,38897.0
2025-01-10 13:00:00,114.76,114.78,114.37,114.38,56486.0,114.6312,114.6512,114.2416,114.2516,56486.0
2025-01-10 13:05:00,114.35,115.0,114.35,114.97,55900.0,114.2216,114.8709,114.2216,114.8409,55900.0
2025-01-10 13:10:00,114.97,115.12,114.91,115.04,46492.0,114.8409,114.9908,114.781,114.9109,46492.0
2025-01-10 13:15:00,115.06,115.12,114.63,114.76,41751.0,114.9308,114.9908,114.5013,114.6312,41751.0
2025-01-10 13:20:00,114.75,115.1,114.71,115.05,22187.0,114.6212,114.9708,114.5812,114.9209,22187.0
2025-01-10 13:25:00,115.04,115.14,114.9,115.0,31118.0,114.9109,115.0108,114.771,114.8709,31118.0
2025-01-10 13:30:00,115.05,115.32,114.88,115.28,24410.0,114.9209,115.1905,114.751,115.1506,24410.0
2025-01-10 13:35:00,115.27,115.28,115.01,115.2,22555.0,115.1406,115.1506,114.8809,115.0707,22555.0
2025-01-10 13:40:00,115.21,115.33,115.08,115.19,32826.0,115.0807,115.2005,114.9508,115.0607,32826.0
2025-01-10 13:45:00,115.19,115.46,115.03,115.44,42702.0,115.0607,115.3304,114.9009,115.3104,42702.0
2025-01-10 13:50:00,115.46,115.52,115.18,115.28,32249.0,115.3304,115.3903,115.0507,115.1506,32249.0
2025-01-10 13:55:00,115.28,115.61,115.25,115.57,30743.0,115.1506,115.4802,115.1206,115.4403,30743.0
2025-01-10 14:00:00,115.54,115.62,115.23,115.33,37354.0,115.4103,115.4902,115.1006,115.2005,37354.0
2025-01-10 14:05:00,115.33,115.33,114.87,114.88,40865.0,115.2005,115.2005,114.7411,114.751,40865.0
2025-01-10 14:10:00,114.86,115.2,114.83,115.13,26932.0,114.7311,115.0707,114.7011,115.0008,26932.0
2025-01-10 14:15:00,115.14,115.19,115.0,115.09,19096.0,115.0108,115.0607,114.8709,114.9608,19096.0
2025-01-10 14:20:00,115.06,115.12,114.93,115.09,18612.0,114.9308,114.9908,114.801,114.9608,18612.0
2025-01-10 14:25:00,115.11,115.3,115.06,115.23,25721.0,114.9808,115.1706,114.9308,115.1006,25721.0
2025-01-10 14:30:00,115.21,115.24,115.02,115.07,22137.0,115.0807,115.1106,114.8909,114.9408,22137.0
2025-01-10 14:35:00,115.08,115.13,114.92,115.12,33340.0,114.9508,115.0008,114.791,114.9908,33340.0
2025-01-10 14:40:00,115.11,115.22,114.95,114.95,47624.0,114.9808,115.0907,114.821,114.821,47624.0
2025-01-10 14:45:00,114.97,115.04,114.92,114.97,24586.0,114.8409,114.9109,114.791,114.8409,24586.0
2025-01-10 14:50:00,114.92,115.2,114.92,115.14,43863.0,114.791,115.0707,114.791,115.0108,43863.0
2025-01-10 14:55:00,115.12,115.38,115.11,115.31,27698.0,114.9908,115.2505,114.9808,115.1806,27698.0
2025-01-10 15:00:00,115.3,115.58,115.22,115.45,20567.0,115.1706,115.4503,115.0907,115.3204,20567.0
2025-01-10 15:05:00,115.45,115.66,115.36,115.37,28815.0,115.3204,115.5302,115.2305,115.2405,28815.0
2025-01-10 15:10:00,115.36,115.47,115.06,115.13,32899.0,115.2305,115.3404,114.9308,115.0008,32899.0
2025-01-10 15:15:00,115.12,115.24,114.9,115.03,38924.0,114.9908,115.1106,114.771,114.9009,38924.0
2025-01-10 15:20:00,115.02,115.12,114.82,114.94,53715.0,114.8909,114.9908,114.6911,114.811,53715.0
2025-01-10 15:25:00,114.93,115.06,114.91,115.01,40932.0,114.801,114.9308,114.781,114.8809,40932.0
2025-01-10 15:30:00,114.99,115.06,114.81,114.97,60739.0,114.8609,114.9308,114.6811,114.8409,60739.0
2025-01-10 15:35:00,114.94,115.12,114.86,114.9,64856.0,114.811,114.9908,114.7311,114.771,64856.0
2025-01-10 15:40:00,114.9,115.0,114.65,114.8,94418.0,114.771,114.8709,114.5213,114.6711,94418.0
2025-01-10 15:45:00,114.8,114.82,114.65,114.71,152438.0,114.6711,114.6911,114.5213,114.5812,152438.0
2025-01-10 15:50:00,114.69,114.77,114.34,114.65,306896.0,114.5613,114.6412,114.2116,114.5213,306896.0
2025-01-10 15:55:00,114.67,114.67,114.1,114.31,866327.0,114.5413,114.5413,113.9719,114.1817,866327.0
2025-01-13 09:30:00,112.0,113.82,111.55,113.43,390396.0,111.8743,113.6922,111.4248,113.3027,390396.0
2025-01-13 09:35:00,113.45,113.78,112.66,113.48,109418.0,113.3226,113.6523,112.5335,113.3526,109418.0
2025-01-13 09:40:00,113.48,114.45,112.81,114.3,174914.0,113.3526,114.3215,112.6834,114.1717,174914.0
2025-01-13 09:45:00,114.31,114.99,113.67,114.51,242090.0,114.1817,114.8609,113.5424,114.3815,242090.0
2025-01-13 09:50:00,114.5,115.24,114.46,115.22,209472.0,114.3715,115.1106,114.3315,115.0907,209472.0
2025-01-13 09:55:00,115.22,115.34,114.57,114.95,206458.0,115.0907,115.2105,114.4414,114.821,206458.0
2025-01-13 10:00:00,114.91,115.19,114.49,114.68,93078.0,114.781,115.0607,114.3615,114.5513,93078.0
2025-01-13 10:05:00,114.62,115.03,113.99,113.99,51891.0,114.4913,114.9009,113.862,113.862,51891.0
2025-01-13 10:10:00,113.97,114.3,113.71,114.18,125576.0,113.8421,114.1717,113.5824,114.0518,125576.0
2025-01-13 10:15:00,114.2,114.64,113.98,114.6,155768.0,114.0718,114.5113,113.8521,114.4714,155768.0
2025-01-13 10:20:00,114.56,114.8,113.67,113.68,95263.0,114.4314,114.6711,113.5424,113.5524,95263.0
2025-01-13 10:25:00,113.64,113.81,113.35,113.46,105991.0,113.5124,113.6822,113.2228,113.3326,105991.0
2025-01-13 10:30:00,113.51,114.16,113.44,114.13,115903.0,113.3826,114.0319,113.3127,114.0019,115903.0
2025-01-13 10:35:00,114.16,114.86,114.06,114.86,99072.0,114.0319,114.7311,113.932,114.7311,99072.0
2025-01-13 10:40:00,114.89,115.04,114.4,114.89,137030.0,114.761,114.9109,114.2716,114.761,137030.0
2025-01-13 10:45:00,114.89,114.93,114.41,114.87,133219.0,114.761,114.801,114.2816,114.7411,133219.0
2025-01-13 10:50:00,114.9,114.9,114.09,114.09,73280.0,114.771,114.771,113.9619,113.9619,73280.0
2025-01-13 10:55:00,114.15,114.34,113.76,113.79,71676.0,114.0219,114.2116,113.6323,113.6623,71676.0
2025-01-13 11:00:00,113.81,113.93,113.68,113.76,57946.0,113.6822,113.8021,113.5524,113.6323,57946.0
2025-01-13 11:05:00,113.78,113.92,113.55,113.84,65285.0,113.6523,113.7921,113.4225,113.7122,65285.0
2025-01-13 11:10:00,113.84,113.89,113.59,113.72,74708.0,113.7122,113.7622,113.4625,113.5923,74708.0
2025-01-13 11:15:00,113.72,113.84,113.43,113.71,69466.0,113.5923,113.7122,113.3027,113.5824,69466.0
2025-01-13 11:20:00,113.73,113.82,113.57,113.64,51438.0,113.6023,113.6922,113.4425,113.5124,51438.0
2025-01-13 11:25:00,113.62,114.17,113.54,113.89,57220.0,113.4925,114.0418,113.4125,113.7622,57220.0
2025-01-13 11:30:00,113.89,114.19,113.7,113.97,60052.0,113.7622,114.0618,113.5724,113.8421,60052.0
2025-01-13 11:35:00,113.96,114.28,113.93,113.98,41429.0,113.8321,114.1517,113.8021,113.8521,41429.0
2025-01-13 11:40:00,113.97,114.7,113.97,114.64,39794.0,113.8421,114.5712,113.8421,114.5113,39794.0
2025-01-13 11:45:00,114.61,114.77,114.41,114.44,55923.0,114.4813,114.6412,114.2816,114.3115,55923.0
2025-01-13 11:50:00,114.46,114.52,114.3,114.36,33123.0,114.3315,114.3914,114.1717,114.2316,33123.0
2025-01-13 11:55:00,114.32,114.34,114.05,114.15,35018.0,114.1917,114.2116,113.922,114.0219,35018.0
2025-01-13 12:00:00,114.15,114.35,113.95,114.02,44024.0,114.0219,114.2216,113.8221,113.892,44024.0
2025-01-13 12:05:00,114.03,114.28,113.84,114.24,33105.0,113.902,114.1517,113.7122,114.1118,33105.0
2025-01-13 12:10:00,114.21,114.52,114.19,114.51,32282.0,114.0818,114.3914,114.0618,114.3815,32282.0
2025-01-13 12:15:00,114.51,114.62,114.36,114.51,64880.0,114.3815,114.4913,114.2316,114.3815,64880.0
2025-01-13 12:20:00,114.51,114.64,114.46,114.48,52971.0,114.3815,114.5113,114.3315,114.3515,52971.0
2025-01-13 12:25:00,114.46,114.56,114.28,114.38,29846.0,114.3315,114.4314,114.1517,114.2516,29846.0
2025-01-13 12:30:00,114.35,114.57,114.2,114.56,42908.0,114.2216,114.4414,114.0718,114.4314,42908.0
2025-01-13 12:35:00,114.56,114.61,114.36,114.42,25293.0,114.4314,114.4813,114.2316,114.2916,25293.0
2025-01-13 12:40:00,114.42,114.49,114.35,114.4,30407.0,114.2916,114.3615,114.2216,114.2716,30407.0
2025-01-13 12:45:00,114.4,114.55,114.37,114.41,19134.0,114.2716,114.4214,114.2416,114.2816,19134.0
2025-01-13 12:50:00,114.42,114.69,114.32,114.4,20086.0,114.2916,114.5613,114.1917,114.2716,20086.0
2025-01-13 12:55:00,114.41,114.63,114.36,114.61,26943.0,114.2816,114.5013,114.2316,114.4813,26943.0
2025-01-13 13:00:00,114.62,114.81,114.55,114.71,36522.0,114.4913,114.6811,114.4214,114.5812,36522.0
2025-01-13 13:05:00,114.72,114.77,114.53,114.57,29401.0,114.5912,114.6412,114.4014,114.4414,29401.0
2025-01-13 13:10:00,114.56,114.8,114.56,114.69,33445.0,114.4314,114.6711,114.4314,114.5613,33445.0
2025-01-13 13:15:00,114.69,114.69,114.34,114.41,19295.0,114.5613,114.5613,114.2116,114.2816,19295.0
2025-01-13 13:20:00,114.43,114.54,114.39,114.44,16338.0,114.3015,114.4114,114.2616,114.3115,16338.0
2025-01-13 13:25:00,114.46,114.57,114.33,114.46,36903.0,114.3315,114.4414,114.2017,114.3315,36903.0
2025-01-13 13:30:00,114.47,114.64,114.31,114.5,28588.0,114.3415,114.5113,114.1817,114.3715,28588.0
2025-01-13 13:35:00,114.51,114.52,114.25,114.4,24681.0,114.3815,114.3914,114.1217,114.2716,24681.0
2025-01-13 13:40:00,114.41,114.41,114.05,114.09,25958.0,114.2816,114.2816,113.922,113.9619,25958.0
2025-01-13 13:45:00,114.05,114.46,114.03,114.36,23925.0,113.922,114.3315,113.902,114.2316,23925.0
2025-01-13 13:50:00,114.36,114.37,114.03,114.08,40706.0,114.2316,114.2416,113.902,113.9519,40706.0
2025-01-13 13:55:00,114.03,114.2,114.03,114.13,25999.0,113.902,114.0718,113.902,114.0019,25999.0
2025-01-13 14:00:00,114.14,114.32,114.1,114.23,26631.0,114.0119,114.1917,113.9719,114.1018,26631.0
2025-01-13 14:05:00,114.23,114.31,114.11,114.13,22620.0,114.1018,114.1817,113.9819,114.0019,22620.0
2025-01-13 14:10:00,114.13,114.21,113.88,113.94,26147.0,114.0019,114.0818,113.7522,113.8121,26147.0
2025-01-13 14:15:00,113.92,114.05,113.84,113.9,34544.0,113.7921,113.922,113.7122,113.7721,34544.0
2025-01-13 14:20:00,113.91,114.28,113.91,114.21,40925.0,113.7821,114.1517,113.7821,114.0818,40925.0
2025-01-13 14:25:00,114.21,114.48,114.2,114.43,33287.0,114.0818,114.3515,114.0718,114.3015,33287.0
2025-01-13 14:30:00,114.42,114.58,114.3,114.49,28919.0,114.2916,114.4514,114.1717,114.3615,28919.0
2025-01-13 14:35:00,114.51,114.61,114.35,114.61,25894.0,114.3815,114.4813,114.2216,114.4813,25894.0
2025-01-13 14:40:00,114.62,114.86,114.55,114.82,28269.0,114.4913,114.7311,114.4214,114.6911,28269.0
2025-01-13 14:45:00,114.81,114.83,114.46,114.48,35426.0,114.6811,114.7011,114.3315,114.3515,35426.0
2025-01-13 14:50:00,114.49,114.59,114.38,114.5,26203.0,114.3615,114.4614,114.2516,114.3715,26203.0
2025-01-13 14:55:00,114.5,114.73,114.47,114.68,20744.0,114.3715,114.6012,114.3415,114.5513,20744.0
2025-01-13 15:00:00,114.68,114.7,114.47,114.47,21385.0,114.5513,114.5712,114.3415,114.3415,21385.0
2025-01-13 15:05:00,114.49,114.65,114.42,114.48,25176.0,114.3615,114.5213,114.2916,114.3515,25176.0
2025-01-13 15:10:00,114.49,114.52,114.36,114.44,31572.0,114.3615,114.3914,114.2316,114.3115,31572.0
2025-01-13 15:15:00,114.43,114.8,114.42,114.76,65432.0,114.3015,114.6711,114.2916,114.6312,65432.0
2025-01-13 15:20:00,114.77,114.89,114.49,114.5,46642.0,114.6412,114.761,114.3615,114.3715,46642.0
2025-01-13 15:25:00,114.49,114.72,114.49,114.55,40559.0,114.3615,114.5912,114.3615,114.4214,40559.0
2025-01-13 15:30:00,114.56,114.86,114.55,114.8,45270.0,114.4314,114.7311,114.4214,114.6711,45270.0
2025-01-13 15:35:00,114.79,114.82,114.58,114.6,49810.0,114.6611,114.6911,114.4514,114.4714,49810.0
2025-01-13 15:40:00,114.61,114.75,114.6,114.65,44953.0,114.4813,114.6212,114.4714,114.5213,44953.0
2025-01-13 15:45:00,114.66,114.82,114.63,114.76,49438.0,114.5313,114.6911,114.5013,114.6312,49438.0
2025-01-13 15:50:00,114.75,115.04,114.72,114.87,110285.0,114.6212,114.9109,114.5912,114.7411,110285.0
2025-01-13 15:55:00,114.87,115.3,114.78,115.14,403425.0,114.7411,115.1706,114.6512,115.0108,403425.0
2025-01-14 09:30:00,116.87,117.7,116.0,116.91,291976.0,116.7388,117.5679,115.8698,116.7788,291976.0
2025-01-14 09:35:00,116.87,117.41,116.19,117.19,179586.0,116.7388,117.2782,116.0596,117.0584,179586.0
2025-01-14 09:40:00,117.18,117.4,116.1,116.13,131534.0,117.0485,117.2682,115.9697,115.9996,131534.0
2025-01-14 09:45:00,116.1,116.18,115.4,115.62,93299.0,115.9697,116.0496,115.2705,115.4902,93299.0
2025-01-14 09:50:00,115.68,115.71,114.88,114.96,112203.0,115.5501,115.5801,114.751,114.831,112203.0
2025-01-14 09:55:00,114.96,115.14,114.39,114.45,68993.0,114.831,115.0108,114.2616,114.3215,68993.0
2025-01-14 10:00:00,114.45,115.5,114.26,115.41,116949.0,114.3215,115.3703,114.1317,115.2804,116949.0
2025-01-14 10:05:00,115.41,116.34,115.23,116.3,47331.0,115.2804,116.2094,115.1006,116.1694,47331.0
2025-01-14 10:10:00,116.29,116.54,115.94,116.02,74295.0,116.1595,116.4092,115.8099,115.8898,74295.0
2025-01-14 10:15:00,116.09,116.61,116.01,116.35,80963.0,115.9597,116.4791,115.8798,116.2194,80963.0
2025-01-14 10:20:00,116.33,116.57,115.95,116.13,38453.0,116.1994,116.4391,115.8198,115.9996,38453.0
2025-01-14 10:25:00,116.14,116.19,115.56,115.64,26127.0,116.0096,116.0596,115.4303,115.5102,26127.0
2025-01-14 10:30:00,115.64,115.91,115.39,115.43,25502.0,115.5102,115.7799,115.2605,115.3004,25502.0
2025-01-14 10:35:00,115.44,115.58,115.25,115.3,33341.0,115.3104,115.4503,115.1206,115.1706,33341.0
2025-01-14 10:40:00,115.2,115.62,115.15,115.54,23738.0,115.0707,115.4902,115.0207,115.4103,23738.0
2025-01-14 10:45:00,115.51,115.63,115.07,115.07,34099.0,115.3803,115.5002,114.9408,114.9408,34099.0
2025-01-14 10:50:00,115.08,115.4,114.93,115.26,21097.0,114.9508,115.2705,114.801,115.1306,21097.0
2025-01-14 10:55:00,115.32,115.42,114.89,114.91,34087.0,115.1905,115.2904,114.761,114.781,34087.0
2025-01-14 11:00:00,114.89,114.93,114.58,114.73,69908.0,114.761,114.801,114.4514,114.6012,69908.0
2025-01-14 11:05:00,114.7,115.16,114.68,115.1,53443.0,114.5712,115.0307,114.5513,114.9708,53443.0
2025-01-14 11:10:00,115.06,115.09,114.56,115.02,50792.0,114.9308,114.9608,114.4314,114.8909,50792.0
2025-01-14 11:15:00,115.02,115.18,114.72,114.84,41829.0,114.8909,115.0507,114.5912,114.7111,41829.0
2025-01-14 11:20:00,114.84,115.33,114.82,115.32,36504.0,114.7111,115.2005,114.6911,115.1905,36504.0
2025-01-14 11:25:00,115.33,115.52,115.14,115.21,71462.0,115.2005,115.3903,115.0108,115.0807,71462.0
2025-01-14 11:30:00,115.24,115.34,114.92,115.15,34779.0,115.1106,115.2105,114.791,115.0207,34779.0
2025-01-14 11:35:00,115.16,115.17,114.69,114.76,25712.0,115.0307,115.0407,114.5613,114.6312,25712.0
2025-01-14 11:40:00,114.79,114.84,114.33,114.44,36645.0,114.6611,114.7111,114.2017,114.3115,36645.0
2025-01-14 11:45:00,114.4,114.69,114.38,114.59,20729.0,114.2716,114.5613,114.2516,114.4614,20729.0
2025-01-14 11:50:00,114.59,114.73,114.44,114.55,22648.0,114.4614,114.6012,114.3115,114.4214,22648.0
2025-01-14 11:55:00,114.58,114.69,114.13,114.22,35838.0,114.4514,114.5613,114.0019,114.0918,35838.0
2025-01-14 12:00:00,114.21,114.21,113.88,114.08,41469.0,114.0818,114.0818,113.7522,113.9519,41469.0
2025-01-14 12:05:00,114.08,114.26,113.88,114.22,41103.0,113.9519,114.1317,113.7522,114.0918,41103.0
2025-01-14 12:10:00,114.18,114.45,114.05,114.09,31496.0,114.0518,114.3215,113.922,113.9619,31496.0
2025-01-14 12:15:00,114.05,114.48,114.0,114.18,19880.0,113.922,114.3515,113.872,114.0518,19880.0
2025-01-14 12:20:00,114.21,114.21,113.96,114.18,12972.0,114.0818,114.0818,113.8321,114.0518,12972.0
2025-01-14 12:25:00,114.2,114.53,114.14,114.46,29467.0,114.0718,114.4014,114.0119,114.3315,29467.0
2025-01-14 12:30:00,114.5,114.54,114.1,114.22,18415.0,114.3715,114.4114,113.9719,114.0918,18415.0
2025-01-14 12:35:00,114.18,114.3,113.9,113.99,87718.0,114.0518,114.1717,113.7721,113.862,87718.0
2025-01-14 12:40:00,113.96,114.49,113.92,114.48,18802.0,113.8321,114.3615,113.7921,114.3515,18802.0
2025-01-14 12:45:00,114.47,114.57,114.26,114.54,15418.0,114.3415,114.4414,114.1317,114.4114,15418.0
2025-01-14 12:50:00,114.5,114.82,114.5,114.64,50336.0,114.3715,114.6911,114.3715,114.5113,50336.0
2025-01-14 12:55:00,114.61,114.94,114.4,114.92,26327.0,114.4813,114.811,114.2716,114.791,26327.0
2025-01-14 13:00:00,114.92,114.94,114.72,114.89,18489.0,114.791,114.811,114.5912,114.761,18489.0
2025-01-14 13:05:00,114.89,114.98,114.78,114.82,25596.0,114.761,114.8509,114.6512,114.6911,25596.0
2025-01-14 13:10:00,114.81,114.86,114.74,114.77,18448.0,114.6811,114.7311,114.6112,114.6412,18448.0
2025-01-14 13:15:00,114.77,114.97,114.67,114.71,11338.0,114.6412,114.8409,114.5413,114.5812,11338.0
2025-01-14 13:20:00,114.69,114.92,114.66,114.9,13470.0,114.5613,114.791,114.5313,114.771,13470.0
2025-01-14 13:25:00,114.93,115.15,114.9,115.06,17989.0,114.801,115.0207,114.771,114.9308,17989.0
2025-01-14 13:30:00,115.04,115.04,114.87,114.98,21458.0,114.9109,114.9109,114.7411,114.8509,21458.0
2025-01-14 13:35:00,115.01,115.4,115.0,115.38,24774.0,114.8809,115.2705,114.8709,115.2505,24774.0
2025-01-14 13:40:00,115.36,115.55,115.31,115.42,19954.0,115.2305,115.4203,115.1806,115.2904,19954.0
2025-01-14 13:45:00,115.38,115.6,115.35,115.55,22039.0,115.2505,115.4702,115.2205,115.4203,22039.0
2025-01-14 13:50:00,115.52,115.68,115.52,115.68,19697.0,115.3903,115.5501,115.3903,115.5501,19697.0
2025-01-14 13:55:00,115.67,115.83,115.64,115.73,40296.0,115.5402,115.7,115.5102,115.6001,40296.0
2025-01-14 14:00:00,115.69,115.7,115.5,115.51,21072.0,115.5601,115.5701,115.3703,115.3803,21072.0
2025-01-14 14:05:00,115.53,115.81,115.45,115.69,22350.0,115.4003,115.68,115.3204,115.5601,22350.0
2025-01-14 14:10:00,115.73,115.75,115.53,115.73,21770.0,115.6001,115.6201,115.4003,115.6001,21770.0
2025-01-14 14:15:00,115.75,115.92,115.63,115.84,20892.0,115.6201,115.7899,115.5002,115.71,20892.0
2025-01-14 14:20:00,115.84,115.96,115.79,115.96,17137.0,115.71,115.8298,115.66,115.8298,17137.0
2025-01-14 14:25:00,115.96,116.02,115.82,115.84,25680.0,115.8298,115.8898,115.69,115.71,25680.0
2025-01-14 14:30:00,115.85,115.87,115.67,115.79,24833.0,115.72,115.7399,115.5402,115.66,24833.0
2025-01-14 14:35:00,115.79,115.9,115.68,115.77,20944.0,115.66,115.7699,115.5501,115.64,20944.0
2025-01-14 14:40:00,115.78,115.82,115.5,115.52,25536.0,115.65,115.69,115.3703,115.3903,25536.0
2025-01-14 14:45:00,115.5,115.55,115.4,115.47,24024.0,115.3703,115.4203,115.2705,115.3404,24024.0
2025-01-14 14:50:00,115.48,115.55,115.07,115.07,22802.0,115.3504,115.4203,114.9408,114.9408,22802.0
2025-01-14 14:55:00,115.08,115.12,114.55,114.66,30640.0,114.9508,114.9908,114.4214,114.5313,30640.0
2025-01-14 15:00:00,114.59,114.7,113.93,114.01,37679.0,114.4614,114.5712,113.8021,113.882,37679.0
2025-01-14 15:05:00,113.99,114.44,113.94,114.26,36108.0,113.862,114.3115,113.8121,114.1317,36108.0
2025-01-14 15:10:00,114.27,114.27,114.01,114.1,33875.0,114.1417,114.1417,113.882,113.9719,33875.0
2025-01-14 15:15:00,114.1,114.42,114.1,114.31,25774.0,113.9719,114.2916,113.9719,114.1817,25774.0
2025-01-14 15:20:00,114.34,114.5,114.14,114.48,32224.0,114.2116,114.3715,114.0119,114.3515,32224.0
2025-01-14 15:25:00,114.47,114.48,114.22,114.4,49329.0,114.3415,114.3515,114.0918,114.2716,49329.0
2025-01-14 15:30:00,114.43,114.57,114.21,114.33,35559.0,114.3015,114.4414,114.0818,114.2017,35559.0
2025-01-14 15:35:00,114.39,114.52,114.14,114.18,29495.0,114.2616,114.3914,114.0119,114.0518,29495.0
2025-01-14 15:40:00,114.19,114.51,114.17,114.44,34536.0,114.0618,114.3815,114.0418,114.3115,34536.0
2025-01-14 15:45:00,114.44,114.62,114.44,114.46,39967.0,114.3115,114.4913,114.3115,114.3315,39967.0
2025-01-14 15:50:00,114.48,115.03,114.46,114.97,74218.0,114.3515,114.9009,114.3315,114.8409,74218.0
2025-01-14 15:55:00,114.95,115.26,114.84,115.23,314668.0,114.821,115.1306,114.7111,115.1006,314668.0
2025-01-15 09:30:00,118.46,118.72,117.62,118.17,388916.0,118.327,118.5867,117.488,118.0373,388916.0
2025-01-15 09:35:00,118.06,118.12,116.79,117.46,151569.0,117.9275,117.9874,116.6589,117.3281,151569.0
2025-01-15 09:40:00,117.53,118.54,117.47,118.13,127096.0,117.3981,118.4069,117.3381,117.9974,127096.0
2025-01-15 09:45:00,118.04,118.47,118.0,118.34,111643.0,117.9075,118.337,117.8675,118.2072,111643.0
2025-01-15 09:50:00,118.37,118.43,118.0,118.15,66834.0,118.2371,118.2971,117.8675,118.0174,66834.0
2025-01-15 09:55:00,118.17,118.24,117.83,118.09,78749.0,118.0373,118.1073,117.6977,117.9574,78749.0
2025-01-15 10:00:00,118.11,118.58,118.1,118.29,137463.0,117.9774,118.4469,117.9674,118.1572,137463.0
2025-01-15 10:05:00,118.29,118.63,118.02,118.5,76133.0,118.1572,118.4968,117.8875,118.367,76133.0
2025-01-15 10:10:00,118.55,118.81,118.42,118.6,63411.0,118.4169,118.6766,118.2871,118.4669,63411.0
2025-01-15 10:15:00,118.58,119.09,118.58,118.76,111380.0,118.4469,118.9563,118.4469,118.6267,111380.0
2025-01-15 10:20:00,118.74,118.84,118.5,118.77,50343.0,118.6067,118.7066,118.367,118.6367,50343.0
2025-01-15 10:25:00,118.79,118.8,118.51,118.64,69537.0,118.6567,118.6666,118.377,118.5068,69537.0
2025-01-15 10:30:00,118.67,118.67,118.12,118.26,81351.0,118.5368,118.5368,117.9874,118.1272,81351.0
2025-01-15 10:35:00,118.25,118.55,118.07,118.35,49601.0,118.1173,118.4169,117.9375,118.2171,49601.0
2025-01-15 10:40:00,118.38,118.55,118.19,118.24,29724.0,118.2471,118.4169,118.0573,118.1073,29724.0
2025-01-15 10:45:00,118.23,118.48,118.23,118.37,25979.0,118.0973,118.347,118.0973,118.2371,25979.0
2025-01-15 10:50:00,118.4,118.4,118.16,118.26,44846.0,118.2671,118.2671,118.0274,118.1272,44846.0
2025-01-15 10:55:00,118.26,118.36,117.7,117.91,83128.0,118.1272,118.2271,117.5679,117.7776,83128.0
2025-01-15 11:00:00,117.93,118.24,117.93,118.14,147269.0,117.7976,118.1073,117.7976,118.0074,147269.0
2025-01-15 11:05:00,118.14,118.16,117.55,117.55,132009.0,118.0074,118.0274,117.418,117.418,132009.0
2025-01-15 11:10:00,117.6,117.99,117.44,117.77,79380.0,117.468,117.8576,117.3082,117.6378,79380.0
2025-01-15 11:15:00,117.77,117.79,117.27,117.47,52648.0,117.6378,117.6578,117.1384,117.3381,52648.0
2025-01-15 11:20:00,117.46,117.65,117.39,117.4,78055.0,117.3281,117.5179,117.2582,117.2682,78055.0
2025-01-15 11:25:00,117.43,117.51,117.27,117.5,29453.0,117.2982,117.3781,117.1384,117.3681,29453.0
2025-01-15 11:30:00,117.49,117.7,116.9,116.9,78977.0,117.3581,117.5679,116.7688,116.7688,78977.0
2025-01-15 11:35:00,116.9,117.11,116.83,117.05,109921.0,116.7688,116.9785,116.6989,116.9186,109921.0
2025-01-15 11:40:00,117.02,117.05,116.4,116.42,50134.0,116.8886,116.9186,116.2693,116.2893,50134.0
2025-01-15 11:45:00,116.41,116.61,116.36,116.59,50001.0,116.2793,116.4791,116.2294,116.4591,50001.0
2025-01-15 11:50:00,116.58,116.65,116.28,116.38,39702.0,116.4491,116.5191,116.1495,116.2494,39702.0
2025-01-15 11:55:00,116.38,116.53,116.27,116.48,50309.0,116.2494,116.3992,116.1395,116.3492,50309.0
2025-01-15 12:00:00,116.44,116.54,116.36,116.52,43568.0,116.3093,116.4092,116.2294,116.3892,43568.0
2025-01-15 12:05:00,116.49,116.7,116.45,116.61,59229.0,116.3592,116.569,116.3193,116.4791,59229.0
2025-01-15 12:10:00,116.62,116.81,116.56,116.74,25857.0,116.4891,116.6789,116.4292,116.609,25857.0
2025-01-15 12:15:00,116.76,116.9,116.52,116.55,36274.0,116.6289,116.7688,116.3892,116.4192,36274.0
2025-01-15 12:20:00,116.51,116.63,116.35,116.44,46984.0,116.3792,116.4991,116.2194,116.3093,46984.0
2025-01-15 12:25:00,116.44,116.66,116.4,116.64,23434.0,116.3093,116.529,116.2693,116.5091,23434.0
2025-01-15 12:30:00,116.68,116.83,116.68,116.75,31019.0,116.549,116.6989,116.549,116.6189,31019.0
2025-01-15 12:35:00,116.74,116.81,116.68,116.74,32136.0,116.609,116.6789,116.549,116.609,32136.0
2025-01-15 12:40:00,116.77,116.87,116.61,116.61,58386.0,116.6389,116.7388,116.4791,116.4791,58386.0
2025-01-15 12:45:00,116.62,116.64,116.45,116.53,42534.0,116.4891,116.5091,116.3193,116.3992,42534.0
2025-01-15 12:50:00,116.53,116.53,116.33,116.42,70785.0,116.3992,116.3992,116.1994,116.2893,70785.0
2025-01-15 12:55:00,116.42,116.49,116.11,116.22,127515.0,116.2893,116.3592,115.9797,116.0895,127515.0
2025-01-15 13:00:00,116.21,116.5,116.19,116.42,85092.0,116.0795,116.3692,116.0596,116.2893,85092.0
2025-01-15 13:05:00,116.47,116.56,116.3,116.41,86970.0,116.3393,116.4292,116.1694,116.2793,86970.0
2025-01-15 13:10:00,116.39,116.45,116.29,116.43,44092.0,116.2593,116.3193,116.1595,116.2993,44092.0
2025-01-15 13:15:00,116.43,116.43,116.26,116.33,86086.0,116.2993,116.2993,116.1295,116.1994,86086.0
2025-01-15 13:20:00,116.33,116.81,116.24,116.66,132573.0,116.1994,116.6789,116.1095,116.529,132573.0
2025-01-15 13:25:00,116.66,116.97,116.61,116.8,71460.0,116.529,116.8387,116.4791,116.6689,71460.0
2025-01-15 13:30:00,116.81,116.95,116.7,116.71,50595.0,116.6789,116.8187,116.569,116.579,50595.0
2025-01-15 13:35:00,116.7,116.71,116.42,116.44,43935.0,116.569,116.579,116.2893,116.3093,43935.0
2025-01-15 13:40:00,116.44,116.58,116.42,116.52,66166.0,116.3093,116.4491,116.2893,116.3892,66166.0
2025-01-15 13:45:00,116.5,116.52,116.32,116.36,37274.0,116.3692,116.3892,116.1894,116.2294,37274.0
2025-01-15 13:50:00,116.37,116.55,116.34,116.53,21199.0,116.2394,116.4192,116.2094,116.3992,21199.0
2025-01-15 13:55:00,116.57,116.58,116.39,116.39,55858.0,116.4391,116.4491,116.2593,116.2593,55858.0
2025-01-15 14:00:00,116.41,116.5,116.35,116.46,83565.0,116.2793,116.3692,116.2194,116.3293,83565.0
2025-01-15 14:05:00,116.47,116.56,116.24,116.32,45361.0,116.3393,116.4292,116.1095,116.1894,45361.0
2025-01-15 14:10:00,116.29,116.4,116.19,116.38,165853.0,116.1595,116.2693,116.0596,116.2494,165853.0
2025-01-15 14:15:00,116.37,116.55,116.36,116.48,30747.0,116.2394,116.4192,116.2294,116.3492,30747.0
2025-01-15 14:20:00,116.51,116.56,116.19,116.21,45197.0,116.3792,116.4292,116.0596,116.0795,45197.0
2025-01-15 14:25:00,116.2,116.38,116.0,116.34,123031.0,116.0696,116.2494,115.8698,116.2094,123031.0
2025-01-15 14:30:00,116.34,116.51,116.18,116.48,83123.0,116.2094,116.3792,116.0496,116.3492,83123.0
2025-01-15 14:35:00,116.49,116.52,116.12,116.18,107991.0,116.3592,116.3892,115.9897,116.0496,107991.0
2025-01-15 14:40:00,116.2,116.34,116.04,116.05,61926.0,116.0696,116.2094,115.9097,115.9197,61926.0
2025-01-15 14:45:00,116.05,116.05,115.92,115.98,126502.0,115.9197,115.9197,115.7899,115.8498,126502.0
2025-01-15 14:50:00,115.98,115.98,115.81,115.91,60914.0,115.8498,115.8498,115.68,115.7799,60914.0
2025-01-15 14:55:00,115.89,116.01,115.78,115.94,85814.0,115.7599,115.8798,115.65,115.8099,85814.0
2025-01-15 15:00:00,115.93,116.08,115.9,116.06,27141.0,115.7999,115.9497,115.7699,115.9297,27141.0
2025-01-15 15:05:00,116.07,116.14,116.01,116.14,22980.0,115.9397,116.0096,115.8798,116.0096,22980.0
2025-01-15 15:10:00,116.15,116.32,116.06,116.31,158907.0,116.0196,116.1894,115.9297,116.1794,158907.0
2025-01-15 15:15:00,116.34,116.48,116.22,116.47,118382.0,116.2094,116.3492,116.0895,116.3393,118382.0
2025-01-15 15:20:00,116.47,116.58,116.4,116.52,95369.0,116.3393,116.4491,116.2693,116.3892,95369.0
2025-01-15 15:25:00,116.53,116.61,116.41,116.41,123325.0,116.3992,116.4791,116.2793,116.2793,123325.0
2025-01-15 15:30:00,116.4,116.56,116.34,116.52,125279.0,116.2693,116.4292,116.2094,116.3892,125279.0
2025-01-15 15:35:00,116.5,116.52,116.16,116.22,105770.0,116.3692,116.3892,116.0296,116.0895,105770.0
2025-01-15 15:40:00,116.22,116.36,116.11,116.23,141711.0,116.0895,116.2294,115.9797,116.0995,141711.0
2025-01-15 15:45:00,116.25,116.28,115.98,116.01,118473.0,116.1195,116.1495,115.8498,115.8798,118473.0
2025-01-15 15:50:00,115.87,116.11,115.75,115.98,271832.0,115.7399,115.9797,115.6201,115.8498,271832.0
2025-01-15 15:55:00,115.98,116.07,115.9,115.99,382742.0,115.8498,115.9397,115.7699,115.8598,382742.0
2025-01-16 09:30:00,118.6,119.0,117.31,117.67,514301.0,118.4669,118.8664,117.1783,117.5379,514301.0
2025-01-16 09:35:00,117.66,118.11,117.5,117.6,160447.0,117.5279,117.9774,117.3681,117.468,160447.0
2025-01-16 09:40:00,117.62,117.85,117.32,117.42,145272.0,117.488,117.7177,117.1883,117.2882,145272.0
2025-01-16 09:45:00,117.48,117.59,116.33,116.55,198159.0,117.3481,117.458,116.1994,116.4192,198159.0
2025-01-16 09:50:00,116.6,117.21,116.55,117.01,161307.0,116.4691,117.0784,116.4192,116.8787,161307.0
2025-01-16 09:55:00,117.01,117.4,116.6,116.69,164246.0,116.8787,117.2682,116.4691,116.559,164246.0
2025-01-16 10:00:00,116.71,117.77,116.42,117.66,110166.0,116.579,117.6378,116.2893,117.5279,110166.0
2025-01-16 10:05:00,117.72,118.1,117.56,117.74,115209.0,117.5879,117.9674,117.428,117.6078,115209.0
2025-01-16 10:10:00,117.69,118.34,117.53,117.65,157986.0,117.5579,118.2072,117.3981,117.5179,157986.0
2025-01-16 10:15:00,117.66,118.59,117.39,118.52,175503.0,117.5279,118.4569,117.2582,118.387,175503.0
2025-01-16 10:20:00,118.48,119.68,118.48,119.67,166331.0,118.347,119.5457,118.347,119.5357,166331.0
2025-01-16 10:25:00,119.67,119.73,118.23,118.29,186520.0,119.5357,119.5956,118.0973,118.1572,186520.0
2025-01-16 10:30:00,118.23,119.08,118.06,118.72,107323.0,118.0973,118.9463,117.9275,118.5867,107323.0
2025-01-16 10:35:00,118.75,119.4,118.69,119.24,76124.0,118.6167,119.266,118.5568,119.1061,76124.0
2025-01-16 10:40:00,119.25,119.34,118.77,118.87,219438.0,119.1161,119.206,118.6367,118.7366,219438.0
2025-01-16 10:45:00,118.92,119.05,118.37,118.74,109777.0,118.7865,118.9164,118.2371,118.6067,109777.0
2025-01-16 10:50:00,118.83,119.55,118.77,119.32,118830.0,118.6966,119.4158,118.6367,119.1861,118830.0
2025-01-16 10:55:00,119.32,119.72,119.13,119.59,100620.0,119.1861,119.5856,118.9963,119.4558,100620.0
2025-01-16 11:00:00,119.58,119.88,119.35,119.77,94385.0,119.4458,119.7454,119.216,119.6356,94385.0
2025-01-16 11:05:00,119.77,120.3,119.57,120.01,220099.0,119.6356,120.165,119.4358,119.8753,220099.0
2025-01-16 11:10:00,120.0,120.0,119.24,119.34,146469.0,119.8653,119.8653,119.1061,119.206,146469.0
2025-01-16 11:15:00,119.34,120.05,119.29,119.91,113923.0,119.206,119.9152,119.1561,119.7754,113923.0
2025-01-16 11:20:00,119.88,120.32,119.71,120.03,174555.0,119.7454,120.1849,119.5756,119.8953,174555.0
2025-01-16 11:25:00,119.98,120.5,119.82,120.35,117195.0,119.8453,120.3647,119.6855,120.2149,117195.0
2025-01-16 11:30:00,120.39,120.87,120.25,120.59,205553.0,120.2549,120.7343,120.115,120.4546,205553.0
2025-01-16 11:35:00,120.5,120.59,119.63,119.75,114537.0,120.3647,120.4546,119.4957,119.6156,114537.0
2025-01-16 11:40:00,119.68,119.77,119.03,119.54,64667.0,119.5457,119.6356,118.8964,119.4058,64667.0
2025-01-16 11:45:00,119.54,120.05,119.53,120.04,51242.0,119.4058,119.9152,119.3958,119.9052,51242.0
2025-01-16 11:50:00,120.07,120.42,119.9,120.39,84899.0,119.9352,120.2848,119.7654,120.2549,84899.0
2025-01-16 11:55:00,120.39,120.39,120.0,120.28,61850.0,120.2549,120.2549,119.8653,120.145,61850.0
2025-01-16 12:00:00,120.29,120.29,119.89,120.07,66855.0,120.155,120.155,119.7554,119.9352,66855.0
2025-01-16 12:05:00,119.96,120.15,119.87,119.99,40155.0,119.8253,120.0151,119.7354,119.8553,40155.0
2025-01-16 12:10:00,120.02,120.02,119.77,119.83,48392.0,119.8853,119.8853,119.6356,119.6955,48392.0
2025-01-16 12:15:00,119.87,119.95,119.53,119.95,96724.0,119.7354,119.8154,119.3958,119.8154,96724.0
2025-01-16 12:20:00,119.96,120.52,119.82,120.42,83579.0,119.8253,120.3847,119.6855,120.2848,83579.0
2025-01-16 12:25:00,120.42,120.46,120.22,120.33,51386.0,120.2848,120.3248,120.085,120.1949,51386.0
2025-01-16 12:30:00,120.36,120.36,119.81,120.04,86440.0,120.2249,120.2249,119.6755,119.9052,86440.0
2025-01-16 12:35:00,120.04,120.06,119.52,119.58,46074.0,119.9052,119.9252,119.3858,119.4458,46074.0
2025-01-16 12:40:00,119.55,119.58,119.28,119.39,129415.0,119.4158,119.4458,119.1461,119.256,129415.0
2025-01-16 12:45:00,119.44,119.51,119.21,119.32,38143.0,119.3059,119.3758,119.0762,119.1861,38143.0
2025-01-16 12:50:00,119.34,119.44,119.18,119.31,64120.0,119.206,119.3059,119.0462,119.1761,64120.0
2025-01-16 12:55:00,119.31,119.5,119.23,119.33,43522.0,119.1761,119.3659,119.0962,119.196,43522.0
2025-01-16 13:00:00,119.33,119.45,119.22,119.4,73296.0,119.196,119.3159,119.0862,119.266,73296.0
2025-01-16 13:05:00,119.41,119.6,119.3,119.48,41328.0,119.276,119.4657,119.1661,119.3459,41328.0
2025-01-16 13:10:00,119.48,119.49,119.06,119.09,31250.0,119.3459,119.3559,118.9263,118.9563,31250.0
2025-01-16 13:15:00,119.1,119.19,118.91,119.02,95634.0,118.9663,119.0562,118.7765,118.8864,95634.0
2025-01-16 13:20:00,119.04,119.33,119.01,119.33,51100.0,118.9064,119.196,118.8764,119.196,51100.0
2025-01-16 13:25:00,119.31,119.45,118.96,118.96,32655.0,119.1761,119.3159,118.8265,118.8265,32655.0
2025-01-16 13:30:00,118.95,119.16,118.85,119.13,43622.0,118.8165,119.0262,118.7166,118.9963,43622.0
2025-01-16 13:35:00,119.13,119.14,118.87,119.04,86545.0,118.9963,119.0063,118.7366,118.9064,86545.0
2025-01-16 13:40:00,119.1,119.16,118.91,119.01,36335.0,118.9663,119.0262,118.7765,118.8764,36335.0
2025-01-16 13:45:00,119.03,119.06,118.55,118.77,77374.0,118.8964,118.9263,118.4169,118.6367,77374.0
2025-01-16 13:50:00,118.79,118.87,118.63,118.84,36552.0,118.6567,118.7366,118.4968,118.7066,36552.0
2025-01-16 13:55:00,118.84,118.94,118.74,118.93,34469.0,118.7066,118.8065,118.6067,118.7965,34469.0
2025-01-16 14:00:00,118.95,118.95,118.7,118.79,40679.0,118.8165,118.8165,118.5668,118.6567,40679.0
2025-01-16 14:05:00,118.76,119.03,118.72,118.86,62362.0,118.6267,118.8964,118.5867,118.7266,62362.0
2025-01-16 14:10:00,118.89,119.02,118.79,118.82,24535.0,118.7565,118.8864,118.6567,118.6866,24535.0
2025-01-16 14:15:00,118.84,118.98,118.82,118.97,24206.0,118.7066,118.8464,118.6866,118.8365,24206.0
2025-01-16 14:20:00,118.97,119.17,118.89,118.92,36023.0,118.8365,119.0362,118.7565,118.7865,36023.0
2025-01-16 14:25:00,118.95,119.29,118.93,119.21,27456.0,118.8165,119.1561,118.7965,119.0762,27456.0
2025-01-16 14:30:00,119.21,119.21,118.99,119.12,31190.0,119.0762,119.0762,118.8564,118.9863,31190.0
2025-01-16 14:35:00,119.09,119.09,118.83,118.96,69573.0,118.9563,118.9563,118.6966,118.8265,69573.0
2025-01-16 14:40:00,118.96,118.96,118.71,118.87,40671.0,118.8265,118.8265,118.5767,118.7366,40671.0
2025-01-16 14:45:00,118.88,119.01,118.87,118.9,29160.0,118.7466,118.8764,118.7366,118.7665,29160.0
2025-01-16 14:50:00,118.91,118.91,118.69,118.77,27593.0,118.7765,118.7765,118.5568,118.6367,27593.0
2025-01-16 14:55:00,118.77,119.07,118.75,118.97,45336.0,118.6367,118.9363,118.6167,118.8365,45336.0
2025-01-16 15:00:00,118.97,119.19,118.96,119.01,52313.0,118.8365,119.0562,118.8265,118.8764,52313.0
2025-01-16 15:05:00,119.03,119.31,119.03,119.3,41162.0,118.8964,119.1761,118.8964,119.1661,41162.0
2025-01-16 15:10:00,119.29,119.31,119.14,119.21,41765.0,119.1561,119.1761,119.0063,119.0762,41765.0
2025-01-16 15:15:00,119.21,119.27,118.95,119.03,46700.0,119.0762,119.1361,118.8165,118.8964,46700.0
2025-01-16 15:20:00,119.02,119.14,118.79,118.99,57738.0,118.8864,119.0063,118.6567,118.8564,57738.0
2025-01-16 15:25:00,119.0,119.21,118.93,119.04,77225.0,118.8664,119.0762,118.7965,118.9064,77225.0
2025-01-16 15:30:00,119.02,119.19,118.95,118.95,85249.0,118.8864,119.0562,118.8165,118.8165,85249.0
2025-01-16 15:35:00,118.95,118.97,118.72,118.73,66303.0,118.8165,118.8365,118.5867,118.5967,66303.0
2025-01-16 15:40:00,118.73,119.02,118.72,118.9,57600.0,118.5967,118.8864,118.5867,118.7665,57600.0
2025-01-16 15:45:00,118.89,119.02,118.36,118.43,125532.0,118.7565,118.8864,118.2271,118.2971,125532.0
2025-01-16 15:50:00,118.41,118.5,117.79,117.81,285096.0,118.2771,118.367,117.6578,117.6778,285096.0
2025-01-16 15:55:00,117.83,117.85,117.52,117.55,681323.0,117.6977,117.7177,117.3881,117.418,681323.0
2025-01-17 09:30:00,120.06,120.74,119.64,120.2,478444.0,119.9252,120.6045,119.5057,120.0651,478444.0
2025-01-17 09:35:00,120.19,120.59,119.57,119.94,111930.0,120.0551,120.4546,119.4358,119.8054,111930.0
2025-01-17 09:40:00,120.07,120.5,119.87,120.18,72441.0,119.9352,120.3647,119.7354,120.0451,72441.0
2025-01-17 09:45:00,120.17,120.49,120.03,120.19,49837.0,120.0351,120.3547,119.8953,120.0551,49837.0
2025-01-17 09:50:00,120.2,120.79,120.04,120.36,75081.0,120.0651,120.6544,119.9052,120.2249,75081.0
2025-01-17 09:55:00,120.3,120.5,119.82,119.95,103937.0,120.165,120.3647,119.6855,119.8154,103937.0
2025-01-17 10:00:00,119.93,120.67,119.93,120.19,168065.0,119.7954,120.5345,119.7954,120.0551,168065.0
2025-01-17 10:05:00,120.22,120.59,119.77,119.8,94062.0,120.085,120.4546,119.6356,119.6655,94062.0
2025-01-17 10:10:00,119.78,120.03,119.4,119.8,57954.0,119.6455,119.8953,119.266,119.6655,57954.0
2025-01-17 10:15:00,119.75,120.13,119.71,120.03,27251.0,119.6156,119.9951,119.5756,119.8953,27251.0
2025-01-17 10:20:00,120.05,120.06,119.48,119.86,59317.0,119.9152,119.9252,119.3459,119.7255,59317.0
2025-01-17 10:25:00,119.94,120.43,119.59,120.39,71787.0,119.8054,120.2948,119.4558,120.2549,71787.0
2025-01-17 10:30:00,120.39,120.64,120.32,120.6,90280.0,120.2549,120.5046,120.1849,120.4646,90280.0
2025-01-17 10:35:00,120.6,121.16,120.53,121.09,101902.0,120.4646,121.024,120.3947,120.9541,101902.0
2025-01-17 10:40:00,121.11,121.26,120.75,120.83,71419.0,120.974,121.1239,120.6145,120.6944,71419.0
2025-01-17 10:45:00,120.84,121.07,120.53,121.03,45586.0,120.7044,120.9341,120.3947,120.8941,45586.0
2025-01-17 10:50:00,121.12,121.28,120.93,121.21,56738.0,120.984,121.1439,120.7943,121.0739,56738.0
2025-01-17 10:55:00,121.27,121.69,121.16,121.64,112767.0,121.1339,121.5534,121.024,121.5035,112767.0
2025-01-17 11:00:00,121.61,121.62,121.07,121.29,47343.0,121.4735,121.4835,120.9341,121.1538,47343.0
2025-01-17 11:05:00,121.33,121.57,121.28,121.39,72732.0,121.1938,121.4335,121.1439,121.2537,72732.0
2025-01-17 11:10:00,121.34,121.44,121.26,121.4,33723.0,121.2038,121.3037,121.1239,121.2637,33723.0
2025-01-17 11:15:00,121.4,121.43,121.28,121.41,51116.0,121.2637,121.2937,121.1439,121.2737,51116.0
2025-01-17 11:20:00,121.4,121.68,121.33,121.68,46725.0,121.2637,121.5434,121.1938,121.5434,46725.0
2025-01-17 11:25:00,121.69,121.85,121.58,121.64,60402.0,121.5534,121.7132,121.4435,121.5035,60402.0
2025-01-17 11:30:00,121.65,122.06,121.56,122.05,178722.0,121.5134,121.923,121.4235,121.913,178722.0
2025-01-17 11:35:00,122.08,122.33,121.95,122.24,139440.0,121.943,122.1927,121.8131,122.1028,139440.0
2025-01-17 11:40:00,122.25,122.25,121.89,122.0,126360.0,122.1128,122.1128,121.7532,121.863,126360.0
2025-01-17 11:45:00,122.05,122.25,121.83,122.15,38243.0,121.913,122.1128,121.6932,122.0129,38243.0
2025-01-17 11:50:00,122.17,122.28,122.03,122.1,68911.0,122.0329,122.1427,121.893,121.9629,68911.0
2025-01-17 11:55:00,122.1,122.26,122.06,122.12,56668.0,121.9629,122.1228,121.923,121.9829,56668.0
2025-01-17 12:00:00,122.11,122.25,121.99,122.19,94397.0,121.9729,122.1128,121.8531,122.0528,94397.0
2025-01-17 12:05:00,122.19,122.43,122.03,122.4,76961.0,122.0528,122.2926,121.893,122.2626,76961.0
2025-01-17 12:10:00,122.39,122.64,122.37,122.64,129942.0,122.2526,122.5023,122.2326,122.5023,129942.0
2025-01-17 12:15:00,122.65,122.7,122.52,122.59,66499.0,122.5123,122.5623,122.3825,122.4524,66499.0
2025-01-17 12:20:00,122.58,122.63,122.37,122.43,117433.0,122.4424,122.4923,122.2326,122.2926,117433.0
2025-01-17 12:25:00,122.43,122.46,122.08,122.25,66254.0,122.2926,122.3225,121.943,122.1128,66254.0
2025-01-17 12:30:00,122.27,122.73,122.27,122.62,66022.0,122.1327,122.5922,122.1327,122.4824,66022.0
2025-01-17 12:35:00,122.64,123.05,122.63,122.94,142316.0,122.5023,122.9119,122.4923,122.802,142316.0
2025-01-17 12:40:00,122.93,122.93,122.66,122.87,87299.0,122.792,122.792,122.5223,122.7321,87299.0
2025-01-17 12:45:00,122.87,123.18,122.85,123.17,84414.0,122.7321,123.0417,122.7121,123.0317,84414.0
2025-01-17 12:50:00,123.17,123.19,122.91,123.03,83758.0,123.0317,123.0517,122.772,122.8919,83758.0
2025-01-17 12:55:00,123.03,123.36,122.84,123.33,135745.0,122.8919,123.2215,122.7021,123.1916,135745.0
2025-01-17 13:00:00,123.33,123.38,122.98,123.35,118789.0,123.1916,123.2415,122.8419,123.2115,118789.0
2025-01-17 13:05:00,123.34,123.79,123.3,123.59,165070.0,123.2015,123.651,123.1616,123.4513,165070.0
2025-01-17 13:10:00,123.63,124.0,123.55,123.65,174046.0,123.4912,123.8608,123.4113,123.5112,174046.0
2025-01-17 13:15:00,123.59,123.88,123.37,123.84,84429.0,123.4513,123.7409,123.2315,123.701,84429.0
2025-01-17 13:20:00,123.84,124.07,123.82,124.05,119875.0,123.701,123.9307,123.681,123.9107,119875.0
2025-01-17 13:25:00,124.06,124.06,123.69,123.8,153499.0,123.9207,123.9207,123.5512,123.661,153499.0
2025-01-17 13:30:00,123.81,124.2,123.79,124.16,108578.0,123.671,124.0606,123.651,124.0206,108578.0
2025-01-17 13:35:00,124.2,124.22,124.0,124.04,119074.0,124.0606,124.0806,123.8608,123.9008,119074.0
2025-01-17 13:40:00,124.03,124.08,123.38,123.46,89404.0,123.8908,123.9407,123.2415,123.3214,89404.0
2025-01-17 13:45:00,123.46,124.05,123.39,124.05,92648.0,123.3214,123.9107,123.2515,123.9107,92648.0
2025-01-17 13:50:00,124.05,124.2,123.75,123.84,143546.0,123.9107,124.0606,123.6111,123.701,143546.0
2025-01-17 13:55:00,123.82,124.14,123.72,124.03,174065.0,123.681,124.0006,123.5811,123.8908,174065.0
2025-01-17 14:00:00,124.03,124.25,123.95,124.14,147598.0,123.8908,124.1105,123.8109,124.0006,147598.0
2025-01-17 14:05:00,124.14,124.42,124.06,124.41,189041.0,124.0006,124.2803,123.9207,124.2703,189041.0
2025-01-17 14:10:00,124.4,124.82,124.35,124.79,146156.0,124.2604,124.6799,124.2104,124.6499,146156.0
2025-01-17 14:15:00,124.79,124.9,124.66,124.86,98377.0,124.6499,124.7598,124.5201,124.7198,98377.0
2025-01-17 14:20:00,124.89,125.01,124.76,124.94,199603.0,124.7498,124.8697,124.62,124.7997,199603.0
2025-01-17 14:25:00,124.94,124.99,124.68,124.86,153473.0,124.7997,124.8497,124.54,124.7198,153473.0
2025-01-17 14:30:00,124.86,125.0,124.67,124.95,107259.0,124.7198,124.8597,124.5301,124.8097,107259.0
2025-01-17 14:35:00,124.96,125.31,124.94,125.3,146000.0,124.8197,125.1693,124.7997,125.1593,146000.0
2025-01-17 14:40:00,125.31,125.37,124.56,124.72,136903.0,125.1693,125.2293,124.4202,124.58,136903.0
2025-01-17 14:45:00,124.73,125.01,124.73,124.9,116124.0,124.59,124.8697,124.59,124.7598,116124.0
2025-01-17 14:50:00,124.9,124.93,124.26,124.3,213593.0,124.7598,124.7898,124.1205,124.1605,213593.0
2025-01-17 14:55:00,124.31,124.41,124.12,124.4,117301.0,124.1705,124.2703,123.9807,124.2604,117301.0
2025-01-17 15:00:00,124.39,124.39,123.42,123.42,137308.0,124.2504,124.2504,123.2815,123.2815,137308.0
2025-01-17 15:05:00,123.43,123.88,123.39,123.84,145211.0,123.2914,123.7409,123.2515,123.701,145211.0
2025-01-17 15:10:00,123.84,123.99,123.46,123.69,155624.0,123.701,123.8508,123.3214,123.5512,155624.0
2025-01-17 15:15:00,123.69,124.19,123.56,124.18,75557.0,123.5512,124.0506,123.4213,124.0406,75557.0
2025-01-17 15:20:00,124.17,124.32,124.05,124.09,116303.0,124.0306,124.1804,123.9107,123.9507,116303.0
2025-01-17 15:25:00,124.08,124.33,124.08,124.33,110359.0,123.9407,124.1904,123.9407,124.1904,110359.0
2025-01-17 15:30:00,124.33,124.62,124.25,124.62,174570.0,124.1904,124.4801,124.1105,124.4801,174570.0
2025-01-17 15:35:00,124.59,124.87,124.59,124.74,191072.0,124.4501,124.7298,124.4501,124.6,191072.0
2025-01-17 15:40:00,124.76,125.0,124.76,124.87,151371.0,124.62,124.8597,124.62,124.7298,151371.0
2025-01-17 15:45:00,124.85,124.98,124.66,124.75,221252.0,124.7099,124.8397,124.5201,124.61,221252.0
2025-01-17 15:50:00,124.72,125.07,124.65,124.85,387036.0,124.58,124.9296,124.5101,124.7099,387036.0
2025-01-17 15:55:00,124.81,125.05,124.64,124.74,646576.0,124.6699,124.9096,124.5001,124.6,646576.0
2025-01-21 09:30:00,125.57,125.9,124.41,125.11,608945.0,125.429,125.7587,124.2703,124.9696,608945.0
2025-01-21 09:35:00,125.09,125.84,124.28,124.47,232051.0,124.9496,125.6987,124.1405,124.3303,232051.0
2025-01-21 09:40:00,124.47,124.69,123.8,124.51,262930.0,124.3303,124.55,123.661,124.3702,262930.0
2025-01-21 09:45:00,124.52,124.73,124.11,124.17,161933.0,124.3802,124.59,123.9707,124.0306,161933.0
2025-01-21 09:50:00,124.2,124.96,123.98,124.11,249306.0,124.0606,124.8197,123.8408,123.9707,249306.0
2025-01-21 09:55:00,124.14,124.78,123.89,124.0,206020.0,124.0006,124.6399,123.7509,123.8608,206020.0
2025-01-21 10:00:00,123.94,123.95,122.93,123.0,245647.0,123.8009,123.8109,122.792,122.8619,245647.0
2025-01-21 10:05:00,123.03,123.65,122.75,123.37,121735.0,122.8919,123.5112,122.6122,123.2315,121735.0
2025-01-21 10:10:00,123.32,123.57,122.39,122.39,95811.0,123.1816,123.4313,122.2526,122.2526,95811.0
2025-01-21 10:15:00,122.4,123.16,122.1,123.16,140133.0,122.2626,123.0217,121.9629,123.0217,140133.0
2025-01-21 10:20:00,123.13,123.39,122.68,122.77,88120.0,122.9918,123.2515,122.5423,122.6322,88120.0
2025-01-21 10:25:00,122.78,123.34,122.78,123.34,85181.0,122.6422,123.2015,122.6422,123.2015,85181.0
2025-01-21 10:30:00,123.3,123.33,123.01,123.07,69601.0,123.1616,123.1916,122.8719,122.9318,69601.0
2025-01-21 10:35:00,123.09,123.09,122.67,123.07,64964.0,122.9518,122.9518,122.5323,122.9318,64964.0
2025-01-21 10:40:00,123.11,123.56,122.85,123.47,46775.0,122.9718,123.4213,122.7121,123.3314,46775.0
2025-01-21 10:45:00,123.48,123.51,122.99,123.18,62945.0,123.3414,123.3714,122.8519,123.0417,62945.0
2025-01-21 10:50:00,123.16,123.24,122.92,123.2,38064.0,123.0217,123.1017,122.782,123.0617,38064.0
2025-01-21 10:55:00,123.17,123.3,122.87,123.22,42961.0,123.0317,123.1616,122.7321,123.0817,42961.0
2025-01-21 11:00:00,123.19,123.19,122.72,122.98,57606.0,123.0517,123.0517,122.5822,122.8419,57606.0
2025-01-21 11:05:00,123.02,123.36,122.97,123.36,47138.0,122.8819,123.2215,122.832,123.2215,47138.0
2025-01-21 11:10:00,123.33,123.56,123.15,123.56,78611.0,123.1916,123.4213,123.0118,123.4213,78611.0
2025-01-21 11:15:00,123.56,123.79,123.48,123.68,55734.0,123.4213,123.651,123.3414,123.5412,55734.0
2025-01-21 11:20:00,123.68,123.88,123.62,123.84,80468.0,123.5412,123.7409,123.4812,123.701,80468.0
2025-01-21 11:25:00,123.86,124.13,123.76,123.85,131451.0,123.721,123.9907,123.6211,123.711,131451.0
2025-01-21 11:30:00,123.84,124.08,123.79,123.95,47293.0,123.701,123.9407,123.651,123.8109,47293.0
2025-01-21 11:35:00,124.02,124.09,123.5,123.79,69438.0,123.8808,123.9507,123.3614,123.651,69438.0
2025-01-21 11:40:00,123.81,124.27,123.8,123.94,58988.0,123.671,124.1305,123.661,123.8009,58988.0
2025-01-21 11:45:00,123.92,124.31,123.9,124.21,31193.0,123.7809,124.1705,123.7609,124.0706,31193.0
2025-01-21 11:50:00,124.21,124.68,124.15,124.56,104328.0,124.0706,124.54,124.0106,124.4202,104328.0
2025-01-21 11:55:00,124.55,124.69,124.19,124.29,44611.0,124.4102,124.55,124.0506,124.1505,44611.0
2025-01-21 12:00:00,124.3,124.61,124.03,124.59,35925.0,124.1605,124.4701,123.8908,124.4501,35925.0
2025-01-21 12:05:00,124.58,124.68,124.42,124.64,89589.0,124.4402,124.54,124.2803,124.5001,89589.0
2025-01-21 12:10:00,124.63,124.78,124.43,124.44,39230.0,124.4901,124.6399,124.2903,124.3003,39230.0
2025-01-21 12:15:00,124.47,124.48,123.9,124.15,61856.0,124.3303,124.3403,123.7609,124.0106,61856.0
2025-01-21 12:20:00,124.15,124.48,124.07,124.34,31424.0,124.0106,124.3403,123.9307,124.2004,31424.0
2025-01-21 12:25:00,124.33,124.64,124.27,124.57,21263.0,124.1904,124.5001,124.1305,124.4302,21263.0
2025-01-21 12:30:00,124.57,124.67,124.5,124.6,25838.0,124.4302,124.5301,124.3602,124.4601,25838.0
2025-01-21 12:35:00,124.57,124.61,124.34,124.37,16335.0,124.4302,124.4701,124.2004,124.2304,16335.0
2025-01-21 12:40:00,124.37,124.76,124.19,124.69,139710.0,124.2304,124.62,124.0506,124.55,139710.0
2025-01-21 12:45:00,124.68,124.87,124.54,124.84,67334.0,124.54,124.7298,124.4002,124.6999,67334.0
2025-01-21 12:50:00,124.84,125.04,124.84,124.99,88371.0,124.6999,124.8996,124.6999,124.8497,88371.0
2025-01-21 12:55:00,124.99,125.09,124.94,125.07,114807.0,124.8497,124.9496,124.7997,124.9296,114807.0
2025-01-21 13:00:00,125.08,125.25,124.8,125.19,126428.0,124.9396,125.1094,124.6599,125.0495,126428.0
2025-01-21 13:05:00,125.22,125.65,125.22,125.28,77422.0,125.0794,125.509,125.0794,125.1394,77422.0
2025-01-21 13:10:00,125.24,125.71,125.24,125.7,41078.0,125.0994,125.5689,125.0994,125.5589,41078.0
2025-01-21 13:15:00,125.73,126.11,125.38,125.39,149868.0,125.5889,125.9684,125.2393,125.2492,149868.0
2025-01-21 13:20:00,125.37,125.73,125.24,125.28,83881.0,125.2293,125.5889,125.0994,125.1394,83881.0
2025-01-21 13:25:00,125.29,125.61,125.19,125.61,35564.0,125.1494,125.469,125.0495,125.469,35564.0
2025-01-21 13:30:00,125.62,126.07,125.55,125.65,43583.0,125.479,125.9285,125.4091,125.509,43583.0
2025-01-21 13:35:00,125.67,125.85,125.55,125.72,30950.0,125.5289,125.7087,125.4091,125.5789,30950.0
2025-01-21 13:40:00,125.69,125.69,125.35,125.46,32063.0,125.5489,125.5489,125.2093,125.3192,32063.0
2025-01-21 13:45:00,125.47,125.57,125.25,125.3,53289.0,125.3292,125.429,125.1094,125.1593,53289.0
2025-01-21 13:50:00,125.31,125.45,125.2,125.34,45310.0,125.1693,125.3092,125.0595,125.1993,45310.0
2025-01-21 13:55:00,125.32,125.41,125.2,125.25,38658.0,125.1793,125.2692,125.0595,125.1094,38658.0
2025-01-21 14:00:00,125.27,125.44,125.09,125.42,13500.0,125.1294,125.2992,124.9496,125.2792,13500.0
2025-01-21 14:05:00,125.41,125.47,125.22,125.41,33782.0,125.2692,125.3292,125.0794,125.2692,33782.0
2025-01-21 14:10:00,125.43,125.43,125.09,125.15,21591.0,125.2892,125.2892,124.9496,125.0095,21591.0
2025-01-21 14:15:00,125.16,125.16,124.78,125.03,36087.0,125.0195,125.0195,124.6399,124.8896,36087.0
2025-01-21 14:20:00,125.03,125.45,125.02,125.27,49455.0,124.8896,125.3092,124.8797,125.1294,49455.0
2025-01-21 14:25:00,125.29,125.34,125.14,125.2,41621.0,125.1494,125.1993,124.9995,125.0595,41621.0
2025-01-21 14:30:00,125.2,125.2,124.97,125.02,58011.0,125.0595,125.0595,124.8297,124.8797,58011.0
2025-01-21 14:35:00,125.04,125.19,124.97,124.98,58298.0,124.8996,125.0495,124.8297,124.8397,58298.0
2025-01-21 14:40:00,124.98,125.18,124.98,125.12,29491.0,124.8397,125.0395,124.8397,124.9795,29491.0
2025-01-21 14:45:00,125.11,125.33,125.01,125.03,46317.0,124.9696,125.1893,124.8697,124.8896,46317.0
2025-01-21 14:50:00,125.01,125.05,124.82,124.9,67326.0,124.8697,124.9096,124.6799,124.7598,67326.0
2025-01-21 14:55:00,124.9,125.02,124.88,124.91,31598.0,124.7598,124.8797,124.7398,124.7698,31598.0
2025-01-21 15:00:00,124.92,124.98,124.8,124.86,24594.0,124.7798,124.8397,124.6599,124.7198,24594.0
2025-01-21 15:05:00,124.84,125.0,124.77,125.0,55200.0,124.6999,124.8597,124.6299,124.8597,55200.0
2025-01-21 15:10:00,124.98,125.03,124.94,124.96,29446.0,124.8397,124.8896,124.7997,124.8197,29446.0
2025-01-21 15:15:00,124.95,125.05,124.77,124.77,26896.0,124.8097,124.9096,124.6299,124.6299,26896.0
2025-01-21 15:20:00,124.76,124.76,124.54,124.6,32722.0,124.62,124.62,124.4002,124.4601,32722.0
2025-01-21 15:25:00,124.62,124.89,124.62,124.85,41938.0,124.4801,124.7498,124.4801,124.7099,41938.0
2025-01-21 15:30:00,124.84,125.04,124.75,124.92,49195.0,124.6999,124.8996,124.61,124.7798,49195.0
2025-01-21 15:35:00,124.9,124.9,124.48,124.76,66327.0,124.7598,124.7598,124.3403,124.62,66327.0
2025-01-21 15:40:00,124.77,124.86,124.28,124.29,75854.0,124.6299,124.7198,124.1405,124.1505,75854.0
2025-01-21 15:45:00,124.29,124.31,123.89,123.95,162326.0,124.1505,124.1705,123.7509,123.8109,162326.0
2025-01-21 15:50:00,123.96,124.45,123.85,124.29,155337.0,123.8208,124.3103,123.711,124.1505,155337.0
2025-01-21 15:55:00,124.29,124.3,123.66,123.68,587108.0,124.1505,124.1605,123.5212,123.5412,587108.0
2025-01-22 09:30:00,124.59,126.0,124.29,125.93,492751.0,124.4501,125.8586,124.1505,125.7886,492751.0
2025-01-22 09:35:00,125.86,125.9,124.26,124.63,189006.0,125.7187,125.7587,124.1205,124.4901,189006.0
2025-01-22 09:40:00,124.66,125.2,124.24,125.19,128647.0,124.5201,125.0595,124.1005,125.0495,128647.0
2025-01-22 09:45:00,125.12,125.26,124.66,125.23,150197.0,124.9795,125.1194,124.5201,125.0894,150197.0
2025-01-22 09:50:00,125.21,125.85,125.13,125.71,224417.0,125.0694,125.7087,124.9895,125.5689,224417.0
2025-01-22 09:55:00,125.72,125.97,125.47,125.67,137572.0,125.5789,125.8286,125.3292,125.5289,137572.0
2025-01-22 10:00:00,125.64,125.75,125.27,125.55,154739.0,125.499,125.6088,125.1294,125.4091,154739.0
2025-01-22 10:05:00,125.54,125.94,125.24,125.24,119832.0,125.3991,125.7986,125.0994,125.0994,119832.0
2025-01-22 10:10:00,125.26,125.55,124.92,125.35,93496.0,125.1194,125.4091,124.7798,125.2093,93496.0
2025-01-22 10:15:00,125.39,125.5,124.86,124.86,84817.0,125.2492,125.3591,124.7198,124.7198,84817.0
2025-01-22 10:20:00,124.9,124.9,124.35,124.5,140902.0,124.7598,124.7598,124.2104,124.3602,140902.0
2025-01-22 10:25:00,124.57,125.11,124.49,124.8,104608.0,124.4302,124.9696,124.3503,124.6599,104608.0
2025-01-22 10:30:00,124.78,125.54,124.75,125.45,113751.0,124.6399,125.3991,124.61,125.3092,113751.0
2025-01-22 10:35:00,125.52,125.77,125.42,125.56,80892.0,125.3791,125.6288,125.2792,125.4191,80892.0
2025-01-22 10:40:00,125.55,125.93,125.4,125.93,58026.0,125.4091,125.7886,125.2592,125.7886,58026.0
2025-01-22 10:45:00,125.93,125.93,125.52,125.61,60799.0,125.7886,125.7886,125.3791,125.469,60799.0
2025-01-22 10:50:00,125.57,125.59,125.07,125.4,72067.0,125.429,125.449,124.9296,125.2592,72067.0
2025-01-22 10:55:00,125.38,125.38,124.79,124.83,44468.0,125.2393,125.2393,124.6499,124.6899,44468.0
2025-01-22 11:00:00,124.81,125.18,124.69,124.95,53341.0,124.6699,125.0395,124.55,124.8097,53341.0
2025-01-22 11:05:00,124.93,125.11,124.81,124.89,55800.0,124.7898,124.9696,124.6699,124.7498,55800.0
2025-01-22 11:10:00,124.85,125.11,124.61,125.02,53261.0,124.7099,124.9696,124.4701,124.8797,53261.0
2025-01-22 11:15:00,125.04,125.44,124.95,125.3,49583.0,124.8996,125.2992,124.8097,125.1593,49583.0
2025-01-22 11:20:00,125.34,125.62,125.29,125.51,60839.0,125.1993,125.479,125.1494,125.3691,60839.0
2025-01-22 11:25:00,125.54,125.76,125.47,125.76,47058.0,125.3991,125.6188,125.3292,125.6188,47058.0
2025-01-22 11:30:00,125.75,125.76,125.49,125.63,38821.0,125.6088,125.6188,125.3491,125.489,38821.0
2025-01-22 11:35:00,125.62,125.76,125.48,125.67,47076.0,125.479,125.6188,125.3391,125.5289,47076.0
2025-01-22 11:40:00,125.64,125.74,125.48,125.61,38162.0,125.499,125.5989,125.3391,125.469,38162.0
2025-01-22 11:45:00,125.62,125.85,125.53,125.79,45436.0,125.479,125.7087,125.3891,125.6488,45436.0
2025-01-22 11:50:00,125.84,126.15,125.8,125.83,117834.0,125.6987,126.0084,125.6588,125.6888,117834.0
2025-01-22 11:55:00,125.82,125.92,125.54,125.88,45939.0,125.6788,125.7786,125.3991,125.7387,45939.0
2025-01-22 12:00:00,125.87,126.09,125.87,125.89,64980.0,125.7287,125.9485,125.7287,125.7487,64980.0
2025-01-22 12:05:00,125.95,126.45,125.88,126.32,99260.0,125.8086,126.3081,125.7387,126.1782,99260.0
2025-01-22 12:10:00,126.3,126.33,125.73,125.73,51287.0,126.1582,126.1882,125.5889,125.5889,51287.0
2025-01-22 12:15:00,125.77,125.81,125.6,125.67,71475.0,125.6288,125.6688,125.459,125.5289,71475.0
2025-01-22 12:20:00,125.7,125.88,125.69,125.73,28766.0,125.5589,125.7387,125.5489,125.5889,28766.0
2025-01-22 12:25:00,125.73,125.79,125.62,125.71,18755.0,125.5889,125.6488,125.479,125.5689,18755.0
2025-01-22 12:30:00,125.7,125.92,125.67,125.9,24333.0,125.5589,125.7786,125.5289,125.7587,24333.0
2025-01-22 12:35:00,125.87,125.94,125.37,125.46,52192.0,125.7287,125.7986,125.2293,125.3192,52192.0
2025-01-22 12:40:00,125.46,125.47,124.9,124.96,66885.0,125.3192,125.3292,124.7598,124.8197,66885.0
2025-01-22 12:45:00,124.94,125.19,124.86,125.02,42522.0,124.7997,125.0495,124.7198,124.8797,42522.0
2025-01-22 12:50:00,125.03,125.21,125.0,125.0,34862.0,124.8896,125.0694,124.8597,124.8597,34862.0
2025-01-22 12:55:00,125.0,125.08,124.9,124.92,42123.0,124.8597,124.9396,124.7598,124.7798,42123.0
2025-01-22 13:00:00,124.88,125.03,124.81,124.83,35010.0,124.7398,124.8896,124.6699,124.6899,35010.0
2025-01-22 13:05:00,124.83,125.04,124.81,125.03,39876.0,124.6899,124.8996,124.6699,124.8896,39876.0
2025-01-22 13:10:00,125.07,125.31,125.07,125.24,45365.0,124.9296,125.1693,124.9296,125.0994,45365.0
2025-01-22 13:15:00,125.23,125.46,125.21,125.4,24816.0,125.0894,125.3192,125.0694,125.2592,24816.0
2025-01-22 13:20:00,125.38,125.56,125.28,125.32,21502.0,125.2393,125.4191,125.1394,125.1793,21502.0
2025-01-22 13:25:00,125.3,125.38,125.25,125.26,25078.0,125.1593,125.2393,125.1094,125.1194,25078.0
2025-01-22 13:30:00,125.27,125.4,125.2,125.4,38353.0,125.1294,125.2592,125.0595,125.2592,38353.0
2025-01-22 13:35:00,125.38,125.57,125.16,125.52,61743.0,125.2393,125.429,125.0195,125.3791,61743.0
2025-01-22 13:40:00,125.5,125.61,125.43,125.48,23342.0,125.3591,125.469,125.2892,125.3391,23342.0
2025-01-22 13:45:00,125.48,125.58,125.35,125.37,23515.0,125.3391,125.439,125.2093,125.2293,23515.0
2025-01-22 13:50:00,125.36,125.59,125.36,125.45,20509.0,125.2193,125.449,125.2193,125.3092,20509.0
2025-01-22 13:55:00,125.42,125.44,125.17,125.21,28689.0,125.2792,125.2992,125.0295,125.0694,28689.0
2025-01-22 14:00:00,125.17,125.3,125.15,125.26,27568.0,125.0295,125.1593,125.0095,125.1194,27568.0
2025-01-22 14:05:00,125.28,125.44,125.24,125.38,20928.0,125.1394,125.2992,125.0994,125.2393,20928.0
2025-01-22 14:10:00,125.38,125.44,125.33,125.35,19635.0,125.2393,125.2992,125.1893,125.2093,19635.0
2025-01-22 14:15:00,125.34,125.5,125.33,125.45,24612.0,125.1993,125.3591,125.1893,125.3092,24612.0
2025-01-22 14:20:00,125.46,125.58,125.31,125.38,34775.0,125.3192,125.439,125.1693,125.2393,34775.0
2025-01-22 14:25:00,125.38,125.41,125.12,125.13,67900.0,125.2393,125.2692,124.9795,124.9895,67900.0
2025-01-22 14:30:00,125.13,125.16,124.96,125.03,40662.0,124.9895,125.0195,124.8197,124.8896,40662.0
2025-01-22 14:35:00,125.04,125.2,125.04,125.12,22668.0,124.8996,125.0595,124.8996,124.9795,22668.0
2025-01-22 14:40:00,125.15,125.27,125.01,125.25,26236.0,125.0095,125.1294,124.8697,125.1094,26236.0
2025-01-22 14:45:00,125.23,125.36,125.21,125.27,38099.0,125.0894,125.2193,125.0694,125.1294,38099.0
2025-01-22 14:50:00,125.28,125.54,125.27,125.54,24473.0,125.1394,125.3991,125.1294,125.3991,24473.0
2025-01-22 14:55:00,125.54,125.64,125.48,125.5,36618.0,125.3991,125.499,125.3391,125.3591,36618.0
2025-01-22 15:00:00,125.48,125.51,125.26,125.34,25708.0,125.3391,125.3691,125.1194,125.1993,25708.0
2025-01-22 15:05:00,125.34,125.45,125.23,125.39,52113.0,125.1993,125.3092,125.0894,125.2492,52113.0
2025-01-22 15:10:00,125.39,125.47,125.29,125.43,51972.0,125.2492,125.3292,125.1494,125.2892,51972.0
2025-01-22 15:15:00,125.44,125.48,125.34,125.43,33491.0,125.2992,125.3391,125.1993,125.2892,33491.0
2025-01-22 15:20:00,125.42,125.48,125.32,125.46,29311.0,125.2792,125.3391,125.1793,125.3192,29311.0
2025-01-22 15:25:00,125.45,125.47,125.21,125.21,40838.0,125.3092,125.3292,125.0694,125.0694,40838.0
2025-01-22 15:30:00,125.22,125.31,125.17,125.21,61463.0,125.0794,125.1693,125.0295,125.0694,61463.0
2025-01-22 15:35:00,125.21,125.24,125.07,125.1,62593.0,125.0694,125.0994,124.9296,124.9596,62593.0
2025-01-22 15:40:00,125.1,125.3,124.97,125.28,78279.0,124.9596,125.1593,124.8297,125.1394,78279.0
2025-01-22 15:45:00,125.28,125.32,125.15,125.19,100061.0,125.1394,125.1793,125.0095,125.0495,100061.0
2025-01-22 15:50:00,125.17,125.23,124.92,125.16,203883.0,125.0295,125.0894,124.7798,125.0195,203883.0
2025-01-22 15:55:00,125.19,125.31,125.11,125.19,381537.0,125.0495,125.1693,124.9696,125.0495,381537.0
2025-01-23 09:30:00,122.65,123.66,121.73,123.29,388762.0,122.5123,123.5212,121.5934,123.1516,388762.0
2025-01-23 09:35:00,123.2,123.74,122.74,123.73,183631.0,123.0617,123.6011,122.6022,123.5911,183631.0
2025-01-23 09:40:00,123.71,124.07,123.36,123.96,225535.0,123.5711,123.9307,123.2215,123.8208,225535.0
2025-01-23 09:45:00,123.96,124.29,123.79,124.16,202898.0,123.8208,124.1505,123.651,124.0206,202898.0
2025-01-23 09:50:00,124.19,124.45,123.72,124.17,106517.0,124.0506,124.3103,123.5811,124.0306,106517.0
2025-01-23 09:55:00,124.17,124.45,123.95,124.45,103835.0,124.0306,124.3103,123.8109,124.3103,103835.0
2025-01-23 10:00:00,124.41,124.74,124.26,124.62,129169.0,124.2703,124.6,124.1205,124.4801,129169.0
2025-01-23 10:05:00,124.59,124.78,124.39,124.41,87191.0,124.4501,124.6399,124.2504,124.2703,87191.0
2025-01-23 10:10:00,124.43,124.69,124.4,124.57,152383.0,124.2903,124.55,124.2604,124.4302,152383.0
2025-01-23 10:15:00,124.54,124.6,124.02,124.04,101538.0,124.4002,124.4601,123.8808,123.9008,101538.0
2025-01-23 10:20:00,124.04,124.47,124.04,124.39,34958.0,123.9008,124.3303,123.9008,124.2504,34958.0
2025-01-23 10:25:00,124.42,125.0,124.12,124.97,130378.0,124.2803,124.8597,123.9807,124.8297,130378.0
2025-01-23 10:30:00,124.92,125.39,124.83,125.37,137625.0,124.7798,125.2492,124.6899,125.2293,137625.0
2025-01-23 10:35:00,125.37,125.78,125.28,125.56,139407.0,125.2293,125.6388,125.1394,125.4191,139407.0
2025-01-23 10:40:00,125.56,125.8,125.34,125.44,110570.0,125.4191,125.6588,125.1993,125.2992,110570.0
2025-01-23 10:45:00,125.44,125.77,125.25,125.76,43383.0,125.2992,125.6288,125.1094,125.6188,43383.0
2025-01-23 10:50:00,125.77,125.86,125.57,125.74,62136.0,125.6288,125.7187,125.429,125.5989,62136.0
2025-01-23 10:55:00,125.7,126.05,125.63,125.85,73218.0,125.5589,125.9085,125.489,125.7087,73218.0
2025-01-23 11:00:00,125.83,125.92,125.6,125.64,84781.0,125.6888,125.7786,125.459,125.499,84781.0
2025-01-23 11:05:00,125.63,125.95,125.6,125.78,81277.0,125.489,125.8086,125.459,125.6388,81277.0
2025-01-23 11:10:00,125.77,126.28,125.77,126.25,69378.0,125.6288,126.1382,125.6288,126.1083,69378.0
2025-01-23 11:15:00,126.26,126.45,126.0,126.27,67854.0,126.1183,126.3081,125.8586,126.1283,67854.0
2025-01-23 11:20:00,126.26,126.39,126.08,126.2,45138.0,126.1183,126.2481,125.9385,126.0583,45138.0
2025-01-23 11:25:00,126.19,126.5,125.99,126.47,120339.0,126.0483,126.358,125.8486,126.328,120339.0
2025-01-23 11:30:00,126.47,126.53,126.29,126.45,54962.0,126.328,126.388,126.1482,126.3081,54962.0
2025-01-23 11:35:00,126.46,126.51,126.18,126.26,107959.0,126.318,126.368,126.0384,126.1183,107959.0
2025-01-23 11:40:00,126.28,126.52,126.24,126.39,42018.0,126.1382,126.378,126.0983,126.2481,42018.0
2025-01-23 11:45:00,126.41,126.74,126.3,126.67,84050.0,126.2681,126.5977,126.1582,126.5278,84050.0
2025-01-23 11:50:00,126.66,126.75,126.44,126.73,90997.0,126.5178,126.6077,126.2981,126.5877,90997.0
2025-01-23 11:55:00,126.71,126.94,126.68,126.92,75981.0,126.5678,126.7975,126.5378,126.7775,75981.0
2025-01-23 12:00:00,126.88,126.9,126.6,126.76,55037.0,126.7376,126.7575,126.4579,126.6177,55037.0
2025-01-23 12:05:00,126.79,127.16,126.75,127.08,88379.0,126.6477,127.0173,126.6077,126.9373,88379.0
2025-01-23 12:10:00,127.08,127.24,126.97,127.23,59008.0,126.9373,127.0972,126.8275,127.0872,59008.0
2025-01-23 12:15:00,127.23,127.48,127.04,127.16,119376.0,127.0872,127.3369,126.8974,127.0173,119376.0
2025-01-23 12:20:00,127.17,127.21,126.83,127.04,76666.0,127.0272,127.0672,126.6876,126.8974,76666.0
2025-01-23 12:25:00,127.03,127.19,126.84,126.88,77129.0,126.8874,127.0472,126.6976,126.7376,77129.0
2025-01-23 12:30:00,126.89,127.09,126.48,126.73,111384.0,126.7476,126.9473,126.338,126.5877,111384.0
2025-01-23 12:35:00,126.72,126.86,126.7,126.75,98743.0,126.5778,126.7176,126.5578,126.6077,98743.0
2025-01-23 12:40:00,126.75,126.76,126.51,126.56,73803.0,126.6077,126.6177,126.368,126.4179,73803.0
2025-01-23 12:45:00,126.52,126.79,126.31,126.33,53067.0,126.378,126.6477,126.1682,126.1882,53067.0
2025-01-23 12:50:00,126.31,126.52,126.15,126.31,107873.0,126.1682,126.378,126.0084,126.1682,107873.0
2025-01-23 12:55:00,126.31,126.42,126.07,126.17,75735.0,126.1682,126.2781,125.9285,126.0284,75735.0
2025-01-23 13:00:00,126.19,126.19,125.96,126.08,40590.0,126.0483,126.0483,125.8186,125.9385,40590.0
2025-01-23 13:05:00,126.1,126.1,125.79,125.83,35216.0,125.9584,125.9584,125.6488,125.6888,35216.0
2025-01-23 13:10:00,125.84,126.27,125.83,126.23,36638.0,125.6987,126.1283,125.6888,126.0883,36638.0
2025-01-23 13:15:00,126.26,126.36,126.19,126.3,35276.0,126.1183,126.2182,126.0483,126.1582,35276.0
2025-01-23 13:20:00,126.28,126.44,126.25,126.3,28713.0,126.1382,126.2981,126.1083,126.1582,28713.0
2025-01-23 13:25:00,126.31,126.34,126.25,126.27,17466.0,126.1682,126.1982,126.1083,126.1283,17466.0
2025-01-23 13:30:00,126.29,126.38,126.26,126.27,23864.0,126.1482,126.2381,126.1183,126.1283,23864.0
2025-01-23 13:35:00,126.26,126.44,126.25,126.3,51752.0,126.1183,126.2981,126.1083,126.1582,51752.0
2025-01-23 13:40:00,126.3,126.32,125.93,126.04,20050.0,126.1582,126.1782,125.7886,125.8985,20050.0
2025-01-23 13:45:00,126.03,126.27,126.01,126.03,22275.0,125.8885,126.1283,125.8685,125.8885,22275.0
2025-01-23 13:50:00,126.03,126.17,125.99,126.12,18068.0,125.8885,126.0284,125.8486,125.9784,18068.0
2025-01-23 13:55:00,126.13,126.21,126.07,126.16,24278.0,125.9884,126.0683,125.9285,126.0184,24278.0
2025-01-23 14:00:00,126.13,126.2,126.06,126.13,16086.0,125.9884,126.0583,125.9185,125.9884,16086.0
2025-01-23 14:05:00,126.11,126.13,125.98,126.12,29539.0,125.9684,125.9884,125.8386,125.9784,29539.0
2025-01-23 14:10:00,126.1,126.12,125.95,126.0,18301.0,125.9584,125.9784,125.8086,125.8586,18301.0
2025-01-23 14:15:00,126.0,126.05,125.93,126.04,14787.0,125.8586,125.9085,125.7886,125.8985,14787.0
2025-01-23 14:20:00,126.02,126.09,125.94,126.03,20640.0,125.8785,125.9485,125.7986,125.8885,20640.0
2025-01-23 14:25:00,126.05,126.06,125.81,125.93,22121.0,125.9085,125.9185,125.6688,125.7886,22121.0
2025-01-23 14:30:00,125.95,126.17,125.89,125.98,30740.0,125.8086,126.0284,125.7487,125.8386,30740.0
2025-01-23 14:35:00,125.97,126.0,125.85,125.95,27319.0,125.8286,125.8586,125.7087,125.8086,27319.0
2025-01-23 14:40:00,125.98,126.04,125.84,125.86,16916.0,125.8386,125.8985,125.6987,125.7187,16916.0
2025-01-23 14:45:00,125.86,126.08,125.8,125.97,46290.0,125.7187,125.9385,125.6588,125.8286,46290.0
2025-01-23 14:50:00,125.99,126.02,125.86,125.88,41092.0,125.8486,125.8785,125.7187,125.7387,41092.0
2025-01-23 14:55:00,125.88,125.9,125.76,125.77,29749.0,125.7387,125.7587,125.6188,125.6288,29749.0
2025-01-23 15:00:00,125.76,125.92,125.63,125.85,84110.0,125.6188,125.7786,125.489,125.7087,84110.0
2025-01-23 15:05:00,125.83,126.1,125.78,126.07,30479.0,125.6888,125.9584,125.6388,125.9285,30479.0
2025-01-23 15:10:00,126.06,126.12,125.95,126.01,28630.0,125.9185,125.9784,125.8086,125.8685,28630.0
2025-01-23 15:15:00,126.02,126.15,125.82,125.92,48364.0,125.8785,126.0084,125.6788,125.7786,48364.0
2025-01-23 15:20:00,125.93,126.07,125.83,126.03,30038.0,125.7886,125.9285,125.6888,125.8885,30038.0
2025-01-23 15:25:00,126.03,126.07,125.83,125.94,30470.0,125.8885,125.9285,125.6888,125.7986,30470.0
2025-01-23 15:30:00,125.94,126.05,125.88,126.03,49584.0,125.7986,125.9085,125.7387,125.8885,49584.0
2025-01-23 15:35:00,126.05,126.29,125.95,126.12,46765.0,125.9085,126.1482,125.8086,125.9784,46765.0
2025-01-23 15:40:00,126.1,126.1,125.8,125.88,47927.0,125.9584,125.9584,125.6588,125.7387,47927.0
2025-01-23 15:45:00,125.87,125.96,125.74,125.9,59782.0,125.7287,125.8186,125.5989,125.7587,59782.0
2025-01-23 15:50:00,125.91,126.23,125.9,125.98,150576.0,125.7687,126.0883,125.7587,125.8386,150576.0
2025-01-23 15:55:00,125.96,126.45,125.84,126.05,626575.0,125.8186,126.3081,125.6987,125.9085,626575.0
2025-01-24 09:30:00,126.67,127.2,125.5,125.83,310065.0,126.5278,127.0572,125.3591,125.6888,310065.0
2025-01-24 09:35:00,125.76,126.02,125.53,125.67,78620.0,125.6188,125.8785,125.3891,125.5289,78620.0
2025-01-24 09:40:00,125.71,125.83,125.4,125.6,116810.0,125.5689,125.6888,125.2592,125.459,116810.0
2025-01-24 09:45:00,125.66,127.16,125.6,126.68,129441.0,125.5189,127.0173,125.459,126.5378,129441.0
2025-01-24 09:50:00,126.71,126.71,126.11,126.3,87419.0,126.5678,126.5678,125.9684,126.1582,87419.0
2025-01-24 09:55:00,126.27,126.89,126.15,126.81,75683.0,126.1283,126.7476,126.0084,126.6677,75683.0
2025-01-24 10:00:00,126.84,126.97,126.22,126.29,81777.0,126.6976,126.8275,126.0783,126.1482,81777.0
2025-01-24 10:05:00,126.29,126.87,126.24,126.7,69412.0,126.1482,126.7276,126.0983,126.5578,69412.0
2025-01-24 10:10:00,126.66,126.78,125.82,125.92,108408.0,126.5178,126.6377,125.6788,125.7786,108408.0
2025-01-24 10:15:00,125.9,126.09,125.42,126.06,94880.0,125.7587,125.9485,125.2792,125.9185,94880.0
2025-01-24 10:20:00,125.99,126.23,125.91,126.09,65137.0,125.8486,126.0883,125.7687,125.9485,65137.0
2025-01-24 10:25:00,126.08,126.39,125.97,126.31,35895.0,125.9385,126.2481,125.8286,126.1682,35895.0
2025-01-24 10:30:00,126.32,126.46,126.09,126.29,64749.0,126.1782,126.318,125.9485,126.1482,64749.0
2025-01-24 10:35:00,126.25,126.26,125.8,125.94,82491.0,126.1083,126.1183,125.6588,125.7986,82491.0
2025-01-24 10:40:00,125.95,126.28,125.83,126.24,47285.0,125.8086,126.1382,125.6888,126.0983,47285.0
2025-01-24 10:45:00,126.24,126.25,126.0,126.17,78670.0,126.0983,126.1083,125.8586,126.0284,78670.0
2025-01-24 10:50:00,126.16,126.41,126.05,126.27,53865.0,126.0184,126.2681,125.9085,126.1283,53865.0
2025-01-24 10:55:00,126.24,126.43,126.16,126.16,36062.0,126.0983,126.2881,126.0184,126.0184,36062.0
2025-01-24 11:00:00,126.14,126.29,125.98,126.13,102371.0,125.9984,126.1482,125.8386,125.9884,102371.0
2025-01-24 11:05:00,126.12,126.36,126.11,126.35,27345.0,125.9784,126.2182,125.9684,126.2082,27345.0
2025-01-24 11:10:00,126.35,126.54,126.22,126.37,26473.0,126.2082,126.398,126.0783,126.2281,26473.0
2025-01-24 11:15:00,126.37,126.38,126.25,126.34,33270.0,126.2281,126.2381,126.1083,126.1982,33270.0
2025-01-24 11:20:00,126.36,126.39,126.08,126.14,69136.0,126.2182,126.2481,125.9385,125.9984,69136.0
2025-01-24 11:25:00,126.14,126.44,126.1,126.4,107782.0,125.9984,126.2981,125.9584,126.2581,107782.0
2025-01-24 11:30:00,126.38,126.39,126.23,126.34,42815.0,126.2381,126.2481,126.0883,126.1982,42815.0
2025-01-24 11:35:00,126.33,126.62,126.3,126.52,35926.0,126.1882,126.4779,126.1582,126.378,35926.0
2025-01-24 11:40:00,126.52,126.66,126.47,126.58,32544.0,126.378,126.5178,126.328,126.4379,32544.0
2025-01-24 11:45:00,126.6,126.62,126.45,126.48,25379.0,126.4579,126.4779,126.3081,126.338,25379.0
2025-01-24 11:50:00,126.47,126.5,126.05,126.09,84837.0,126.328,126.358,125.9085,125.9485,84837.0
2025-01-24 11:55:00,126.03,126.15,125.94,126.01,42092.0,125.8885,126.0084,125.7986,125.8685,42092.0
2025-01-24 12:00:00,126.06,126.25,126.06,126.13,20970.0,125.9185,126.1083,125.9185,125.9884,20970.0
2025-01-24 12:05:00,126.1,126.28,126.0,126.26,22672.0,125.9584,126.1382,125.8586,126.1183,22672.0
2025-01-24 12:10:00,126.28,126.36,126.22,126.32,25596.0,126.1382,126.2182,126.0783,126.1782,25596.0
2025-01-24 12:15:00,126.31,126.44,126.27,126.41,22002.0,126.1682,126.2981,126.1283,126.2681,22002.0
2025-01-24 12:20:00,126.41,126.56,126.35,126.51,41966.0,126.2681,126.4179,126.2082,126.368,41966.0
2025-01-24 12:25:00,126.53,126.55,126.28,126.34,23155.0,126.388,126.4079,126.1382,126.1982,23155.0
2025-01-24 12:30:00,126.31,126.47,126.31,126.36,15276.0,126.1682,126.328,126.1682,126.2182,15276.0
2025-01-24 12:35:00,126.37,126.39,126.15,126.15,34283.0,126.2281,126.2481,126.0084,126.0084,34283.0
2025-01-24 12:40:00,126.16,126.2,125.75,125.82,68337.0,126.0184,126.0583,125.6088,125.6788,68337.0
2025-01-24 12:45:00,125.77,126.06,125.77,125.99,30692.0,125.6288,125.9185,125.6288,125.8486,30692.0
2025-01-24 12:50:00,126.02,126.04,125.64,125.92,66811.0,125.8785,125.8985,125.499,125.7786,66811.0
2025-01-24 12:55:00,125.89,125.91,125.58,125.82,67941.0,125.7487,125.7687,125.439,125.6788,67941.0
2025-01-24 13:00:00,125.82,125.91,125.53,125.8,51327.0,125.6788,125.7687,125.3891,125.6588,51327.0
2025-01-24 13:05:00,125.74,125.74,125.22,125.22,62195.0,125.5989,125.5989,125.0794,125.0794,62195.0
2025-01-24 13:10:00,125.21,125.21,124.77,124.99,129654.0,125.0694,125.0694,124.6299,124.8497,129654.0
2025-01-24 13:15:00,124.99,125.34,124.93,125.3,44949.0,124.8497,125.1993,124.7898,125.1593,44949.0
2025-01-24 13:20:00,125.32,125.49,125.26,125.49,49865.0,125.1793,125.3491,125.1194,125.3491,49865.0
2025-01-24 13:25:00,125.47,125.53,125.37,125.43,30394.0,125.3292,125.3891,125.2293,125.2892,30394.0
2025-01-24 13:30:00,125.43,125.78,125.35,125.35,147885.0,125.2892,125.6388,125.2093,125.2093,147885.0
2025-01-24 13:35:00,125.36,125.4,125.08,125.16,42958.0,125.2193,125.2592,124.9396,125.0195,42958.0
2025-01-24 13:40:00,125.13,125.13,124.8,124.8,24081.0,124.9895,124.9895,124.6599,124.6599,24081.0
2025-01-24 13:45:00,124.8,125.09,124.75,125.04,32249.0,124.6599,124.9496,124.61,124.8996,32249.0
2025-01-24 13:50:00,125.02,125.02,124.84,124.9,31253.0,124.8797,124.8797,124.6999,124.7598,31253.0
2025-01-24 13:55:00,124.87,124.87,124.47,124.5,113788.0,124.7298,124.7298,124.3303,124.3602,113788.0
2025-01-24 14:00:00,124.52,124.76,124.47,124.7,53563.0,124.3802,124.62,124.3303,124.56,53563.0
2025-01-24 14:05:00,124.69,124.78,124.35,124.36,76314.0,124.55,124.6399,124.2104,124.2204,76314.0
2025-01-24 14:10:00,124.35,124.63,124.23,124.48,54314.0,124.2104,124.4901,124.0905,124.3403,54314.0
2025-01-24 14:15:00,124.48,124.57,124.41,124.53,65687.0,124.3403,124.4302,124.2703,124.3902,65687.0
2025-01-24 14:20:00,124.53,124.81,124.44,124.75,98471.0,124.3902,124.6699,124.3003,124.61,98471.0
2025-01-24 14:25:00,124.74,124.81,124.69,124.71,68222.0,124.6,124.6699,124.55,124.57,68222.0
2025-01-24 14:30:00,124.71,124.8,124.52,124.76,82041.0,124.57,124.6599,124.3802,124.62,82041.0
2025-01-24 14:35:00,124.75,124.87,124.71,124.85,83254.0,124.61,124.7298,124.57,124.7099,83254.0
2025-01-24 14:40:00,124.87,124.87,124.71,124.75,42346.0,124.7298,124.7298,124.57,124.61,42346.0
2025-01-24 14:45:00,124.75,124.94,124.73,124.91,40051.0,124.61,124.7997,124.59,124.7698,40051.0
2025-01-24 14:50:00,124.92,125.15,124.91,125.15,67110.0,124.7798,125.0095,124.7698,125.0095,67110.0
2025-01-24 14:55:00,125.13,125.14,124.57,124.61,39965.0,124.9895,124.9995,124.4302,124.4701,39965.0
2025-01-24 15:00:00,124.62,124.77,124.5,124.69,41416.0,124.4801,124.6299,124.3602,124.55,41416.0
2025-01-24 15:05:00,124.69,124.75,124.48,124.56,33644.0,124.55,124.61,124.3403,124.4202,33644.0
2025-01-24 15:10:00,124.56,124.77,124.56,124.7,48751.0,124.4202,124.6299,124.4202,124.56,48751.0
2025-01-24 15:15:00,124.71,124.78,124.5,124.52,38854.0,124.57,124.6399,124.3602,124.3802,38854.0
2025-01-24 15:20:00,124.52,124.74,124.49,124.73,46346.0,124.3802,124.6,124.3503,124.59,46346.0
2025-01-24 15:25:00,124.73,124.73,124.47,124.5,45607.0,124.59,124.59,124.3303,124.3602,45607.0
2025-01-24 15:30:00,124.49,124.72,124.42,124.55,56725.0,124.3503,124.58,124.2803,124.4102,56725.0
2025-01-24 15:35:00,124.54,124.67,124.52,124.55,69068.0,124.4002,124.5301,124.3802,124.4102,69068.0
2025-01-24 15:40:00,124.56,124.58,124.11,124.24,131866.0,124.4202,124.4402,123.9707,124.1005,131866.0
2025-01-24 15:45:00,124.24,124.35,124.04,124.07,148914.0,124.1005,124.2104,123.9008,123.9307,148914.0
2025-01-24 15:50:00,124.1,124.34,123.75,124.01,462118.0,123.9607,124.2004,123.6111,123.8708,462118.0
2025-01-24 15:55:00,124.0,124.16,123.76,124.01,746862.0,123.8608,124.0206,123.6211,123.8708,746862.0
2025-01-27 09:30:00,107.59,108.03,103.0,106.39,2509649.0,107.4692,107.9087,102.8844,106.2706,2509649.0
2025-01-27 09:35:00,106.39,108.01,106.09,107.55,794928.0,106.2706,107.8888,105.9709,107.4293,794928.0
2025-01-27 09:40:00,107.5,107.57,105.54,106.65,637869.0,107.3793,107.4492,105.4215,106.5303,637869.0
2025-01-27 09:45:00,106.65,107.57,106.29,106.91,655267.0,106.5303,107.4492,106.1707,106.79,655267.0
2025-01-27 09:50:00,106.91,107.58,106.31,107.22,512588.0,106.79,107.4592,106.1907,107.0996,512588.0
2025-01-27 09:55:00,107.19,108.15,106.81,107.95,520218.0,107.0697,108.0286,106.6901,107.8288,520218.0
2025-01-27 10:00:00,107.91,108.0,106.44,106.62,339419.0,107.7889,107.8788,106.3205,106.5003,339419.0
2025-01-27 10:05:00,106.63,106.93,106.05,106.38,430830.0,106.5103,106.81,105.931,106.2606,430830.0
2025-01-27 10:10:00,106.38,107.1,105.76,106.08,431614.0,106.2606,106.9798,105.6413,105.9609,431614.0
2025-01-27 10:15:00,106.07,106.29,104.98,105.01,616141.0,105.9509,106.1707,104.8622,104.8921,616141.0
2025-01-27 10:20:00,105.06,105.48,104.66,105.37,419166.0,104.9421,105.3616,104.5425,105.2517,419166.0
2025-01-27 10:25:00,105.3,106.37,104.96,106.36,250319.0,105.1818,106.2506,104.8422,106.2406,250319.0
2025-01-27 10:30:00,106.3,106.58,105.0,106.18,319445.0,106.1807,106.4604,104.8821,106.0608,319445.0
2025-01-27 10:35:00,106.14,106.14,105.58,105.65,211752.0,106.0209,106.0209,105.4615,105.5314,211752.0
2025-01-27 10:40:00,105.67,106.12,105.35,105.94,283332.0,105.5514,106.0009,105.2317,105.8211,283332.0
2025-01-27 10:45:00,105.94,106.2,105.52,105.7,216698.0,105.8211,106.0808,105.4015,105.5813,216698.0
2025-01-27 10:50:00,105.7,105.88,105.36,105.64,186314.0,105.5813,105.7611,105.2417,105.5214,186314.0
2025-01-27 10:55:00,105.61,105.68,105.0,105.08,260261.0,105.4914,105.5614,104.8821,104.962,260261.0
2025-01-27 11:00:00,105.09,105.23,103.81,103.92,435621.0,104.972,105.1119,103.6935,103.8033,435621.0
2025-01-27 11:05:00,103.92,103.93,103.5,103.78,396351.0,103.8033,103.8133,103.3838,103.6635,396351.0
2025-01-27 11:10:00,103.78,103.92,103.22,103.79,304818.0,103.6635,103.8033,103.1041,103.6735,304818.0
2025-01-27 11:15:00,103.76,104.56,103.65,103.74,299034.0,103.6435,104.4426,103.5336,103.6235,299034.0
2025-01-27 11:20:00,103.77,103.79,103.27,103.47,217422.0,103.6535,103.6735,103.1541,103.3539,217422.0
2025-01-27 11:25:00,103.47,103.84,103.2,103.64,338020.0,103.3539,103.7234,103.0842,103.5237,338020.0
2025-01-27 11:30:00,103.56,103.79,103.01,103.04,365493.0,103.4437,103.6735,102.8944,102.9243,365493.0
2025-01-27 11:35:00,103.05,103.62,102.86,103.03,320477.0,102.9343,103.5037,102.7445,102.9143,320477.0
2025-01-27 11:40:00,103.03,103.19,102.7,103.11,256001.0,102.9143,103.0742,102.5847,102.9943,256001.0
2025-01-27 11:45:00,103.09,104.93,102.89,104.39,250840.0,102.9743,104.8122,102.7745,104.2728,250840.0
2025-01-27 11:50:00,104.39,104.76,104.11,104.27,300433.0,104.2728,104.6424,103.9931,104.153,300433.0
2025-01-27 11:55:00,104.32,104.89,104.29,104.45,185301.0,104.2029,104.7723,104.1729,104.3328,185301.0
2025-01-27 12:00:00,104.45,104.49,103.99,104.19,268928.0,104.3328,104.3727,103.8733,104.073,268928.0
2025-01-27 12:05:00,104.22,104.24,103.4,103.51,181929.0,104.103,104.123,103.2839,103.3938,181929.0
2025-01-27 12:10:00,103.5,103.63,103.06,103.1,203339.0,103.3838,103.5137,102.9443,102.9843,203339.0
2025-01-27 12:15:00,103.13,103.54,102.91,103.07,182036.0,103.0142,103.4238,102.7945,102.9543,182036.0
2025-01-27 12:20:00,103.04,103.23,102.45,103.09,247858.0,102.9243,103.1141,102.335,102.9743,247858.0
2025-01-27 12:25:00,103.07,103.5,102.88,103.2,152529.0,102.9543,103.3838,102.7645,103.0842,152529.0
2025-01-27 12:30:00,103.22,103.39,103.02,103.18,121324.0,103.1041,103.2739,102.9044,103.0642,121324.0
2025-01-27 12:35:00,103.15,103.28,102.66,102.7,193439.0,103.0342,103.1641,102.5448,102.5847,193439.0
2025-01-27 12:40:00,102.71,102.79,102.36,102.61,246615.0,102.5947,102.6746,102.2451,102.4948,246615.0
2025-01-27 12:45:00,102.57,102.58,101.81,101.81,247633.0,102.4549,102.4648,101.6957,101.6957,247633.0
2025-01-27 12:50:00,101.85,102.24,101.59,102.17,211367.0,101.7357,102.1252,101.476,102.0553,211367.0
2025-01-27 12:55:00,102.15,102.34,101.71,101.94,222104.0,102.0353,102.2251,101.5958,101.8256,222104.0
2025-01-27 13:00:00,101.94,102.58,101.88,102.28,132681.0,101.8256,102.4648,101.7656,102.1652,132681.0
2025-01-27 13:05:00,102.3,102.38,101.62,101.62,204207.0,102.1852,102.2651,101.5059,101.5059,204207.0
2025-01-27 13:10:00,101.62,101.97,101.62,101.66,133313.0,101.5059,101.8555,101.5059,101.5459,133313.0
2025-01-27 13:15:00,101.66,101.9,101.51,101.58,163316.0,101.5459,101.7856,101.3961,101.466,163316.0
2025-01-27 13:20:00,101.62,101.71,101.1,101.3,198037.0,101.5059,101.5958,100.9865,101.1863,198037.0
2025-01-27 13:25:00,101.3,101.31,100.94,101.05,196005.0,101.1863,101.1963,100.8267,100.9366,196005.0
2025-01-27 13:30:00,101.03,101.42,100.89,101.27,212427.0,100.9166,101.3062,100.7767,101.1563,212427.0
2025-01-27 13:35:00,101.28,101.53,101.05,101.27,190580.0,101.1663,101.416,100.9366,101.1563,190580.0
2025-01-27 13:40:00,101.26,101.6,101.01,101.09,216131.0,101.1463,101.4859,100.8966,100.9765,216131.0
2025-01-27 13:45:00,101.07,101.26,100.74,100.81,235173.0,100.9565,101.1463,100.6269,100.6968,235173.0
2025-01-27 13:50:00,100.8,100.89,100.54,100.54,188603.0,100.6868,100.7767,100.4271,100.4271,188603.0
2025-01-27 13:55:00,100.54,100.54,99.72,99.75,334024.0,100.4271,100.4271,99.6081,99.638,334024.0
2025-01-27 14:00:00,99.76,99.97,99.52,99.91,308520.0,99.648,99.8578,99.4083,99.7978,308520.0
2025-01-27 14:05:00,99.9,100.29,99.52,100.09,215884.0,99.7879,100.1774,99.4083,99.9776,215884.0
2025-01-27 14:10:00,100.1,100.29,99.96,100.03,187579.0,99.9876,100.1774,99.8478,99.9177,187579.0
2025-01-27 14:15:00,100.04,100.18,99.92,100.14,138064.0,99.9277,100.0675,99.8078,100.0276,138064.0
2025-01-27 14:20:00,100.15,100.32,100.06,100.16,190504.0,100.0376,100.2074,99.9477,100.0476,190504.0
2025-01-27 14:25:00,100.14,100.65,100.1,100.51,164738.0,100.0276,100.537,99.9876,100.3972,164738.0
2025-01-27 14:30:00,100.51,101.23,100.33,101.11,181257.0,100.3972,101.1164,100.2174,100.9965,181257.0
2025-01-27 14:35:00,101.11,101.14,100.68,100.99,166670.0,100.9965,101.0265,100.567,100.8766,166670.0
2025-01-27 14:40:00,100.99,101.1,100.43,100.52,106122.0,100.8766,100.9865,100.3173,100.4072,106122.0
2025-01-27 14:45:00,100.52,100.55,100.05,100.13,165234.0,100.4072,100.4371,99.9377,100.0176,165234.0
2025-01-27 14:50:00,100.14,100.36,100.02,100.23,136259.0,100.0276,100.2473,99.9077,100.1175,136259.0
2025-01-27 14:55:00,100.2,100.53,100.0,100.48,171644.0,100.0875,100.4172,99.8877,100.3672,171644.0
2025-01-27 15:00:00,100.45,101.11,100.35,100.97,136191.0,100.3372,100.9965,100.2374,100.8567,136191.0
2025-01-27 15:05:00,100.97,101.37,100.83,101.37,134829.0,100.8567,101.2562,100.7168,101.2562,134829.0
2025-01-27 15:10:00,101.36,101.41,101.0,101.09,182444.0,101.2462,101.2962,100.8866,100.9765,182444.0
2025-01-27 15:15:00,101.07,101.18,100.5,100.54,275812.0,100.9565,101.0664,100.3872,100.4271,275812.0
2025-01-27 15:20:00,100.53,100.59,99.95,100.47,324855.0,100.4172,100.4771,99.8378,100.3572,324855.0
2025-01-27 15:25:00,100.45,100.45,99.64,99.65,463990.0,100.3372,100.3372,99.5281,99.5381,463990.0
2025-01-27 15:30:00,99.66,100.75,99.66,100.57,342592.0,99.5481,100.6369,99.5481,100.4571,342592.0
2025-01-27 15:35:00,100.57,101.2,100.52,101.05,230580.0,100.4571,101.0864,100.4072,100.9366,230580.0
2025-01-27 15:40:00,101.05,101.51,100.9,101.51,397772.0,100.9366,101.3961,100.7867,101.3961,397772.0
2025-01-27 15:45:00,101.51,101.59,100.99,101.12,468889.0,101.3961,101.476,100.8766,101.0065,468889.0
2025-01-27 15:50:00,101.1,101.12,100.41,100.54,550883.0,100.9865,101.0065,100.2973,100.4271,550883.0
2025-01-27 15:55:00,100.55,100.58,100.0,100.2,1544124.0,100.4371,100.4671,99.8877,100.0875,1544124.0
2025-01-28 09:30:00,103.36,104.17,101.28,101.37,1017392.0,103.244,104.0531,101.1663,101.2562,1017392.0
2025-01-28 09:35:00,101.37,101.37,100.26,101.09,417696.0,101.2562,101.2562,100.1475,100.9765,417696.0
2025-01-28 09:40:00,101.11,101.36,100.05,100.1,281950.0,100.9965,101.2462,99.9377,99.9876,281950.0
2025-01-28 09:45:00,100.1,101.27,100.1,101.09,355949.0,99.9876,101.1563,99.9876,100.9765,355949.0
2025-01-28 09:50:00,101.14,102.0,100.91,101.95,336752.0,101.0265,101.8855,100.7967,101.8356,336752.0
2025-01-28 09:55:00,101.94,103.04,101.88,102.82,238780.0,101.8256,102.9243,101.7656,102.7046,238780.0
2025-01-28 10:00:00,102.86,103.64,102.8,103.27,258412.0,102.7445,103.5237,102.6846,103.1541,258412.0
2025-01-28 10:05:00,103.27,104.02,103.13,103.34,248980.0,103.1541,103.9032,103.0142,103.224,248980.0
2025-01-28 10:10:00,103.37,104.25,103.34,104.2,312539.0,103.254,104.133,103.224,104.083,312539.0
2025-01-28 10:15:00,104.18,104.43,104.01,104.22,342665.0,104.0631,104.3128,103.8932,104.103,342665.0
2025-01-28 10:20:00,104.21,104.89,103.67,104.89,352411.0,104.093,104.7723,103.5536,104.7723,352411.0
2025-01-28 10:25:00,104.89,105.05,104.67,104.73,268818.0,104.7723,104.9321,104.5525,104.6124,268818.0
2025-01-28 10:30:00,104.76,105.04,104.18,104.52,218941.0,104.6424,104.9221,104.0631,104.4027,218941.0
2025-01-28 10:35:00,104.51,105.0,104.36,104.64,171480.0,104.3927,104.8821,104.2429,104.5225,171480.0
2025-01-28 10:40:00,104.59,104.66,104.06,104.32,156687.0,104.4726,104.5425,103.9432,104.2029,156687.0
2025-01-28 10:45:00,104.29,104.32,103.67,103.85,137165.0,104.1729,104.2029,103.5536,103.7334,137165.0
2025-01-28 10:50:00,103.8,103.92,103.05,103.15,115493.0,103.6835,103.8033,102.9343,103.0342,115493.0
2025-01-28 10:55:00,103.14,103.53,103.05,103.45,107919.0,103.0242,103.4138,102.9343,103.3339,107919.0
2025-01-28 11:00:00,103.45,103.62,102.78,103.15,124789.0,103.3339,103.5037,102.6646,103.0342,124789.0
2025-01-28 11:05:00,103.2,103.25,102.89,102.93,119521.0,103.0842,103.1341,102.7745,102.8145,119521.0
2025-01-28 11:10:00,102.93,103.53,102.75,102.78,281348.0,102.8145,103.4138,102.6347,102.6646,281348.0
2025-01-28 11:15:00,102.79,102.99,102.35,102.71,126522.0,102.6746,102.8744,102.2351,102.5947,126522.0
2025-01-28 11:20:00,102.71,102.93,102.31,102.33,70443.0,102.5947,102.8145,102.1952,102.2151,70443.0
2025-01-28 11:25:00,102.36,102.36,101.69,101.95,126067.0,102.2451,102.2451,101.5758,101.8356,126067.0
2025-01-28 11:30:00,101.97,102.25,101.84,102.0,100651.0,101.8555,102.1352,101.7257,101.8855,100651.0
2025-01-28 11:35:00,102.0,102.12,101.65,102.12,143083.0,101.8855,102.0054,101.5359,102.0054,143083.0
2025-01-28 11:40:00,102.12,102.12,101.5,101.87,71444.0,102.0054,102.0054,101.3861,101.7556,71444.0
2025-01-28 11:45:00,101.87,102.21,101.83,101.91,83411.0,101.7556,102.0953,101.7157,101.7956,83411.0
2025-01-28 11:50:00,101.9,102.14,101.72,102.1,72457.0,101.7856,102.0253,101.6058,101.9854,72457.0
2025-01-28 11:55:00,102.08,102.53,102.04,102.32,77873.0,101.9654,102.4149,101.9255,102.2051,77873.0
2025-01-28 12:00:00,102.32,102.77,102.31,102.54,240265.0,102.2051,102.6546,102.1952,102.4249,240265.0
2025-01-28 12:05:00,102.51,103.0,102.49,102.89,210322.0,102.3949,102.8844,102.375,102.7745,210322.0
2025-01-28 12:10:00,102.9,103.05,102.69,102.88,324962.0,102.7845,102.9343,102.5747,102.7645,324962.0
2025-01-28 12:15:00,102.85,103.05,102.72,102.99,393248.0,102.7345,102.9343,102.6047,102.8744,393248.0
2025-01-28 12:20:00,102.97,103.17,102.85,103.12,210416.0,102.8544,103.0542,102.7345,103.0042,210416.0
2025-01-28 12:25:00,103.11,103.2,102.83,103.03,162806.0,102.9943,103.0842,102.7146,102.9143,162806.0
2025-01-28 12:30:00,103.05,103.4,102.91,102.99,161716.0,102.9343,103.2839,102.7945,102.8744,161716.0
2025-01-28 12:35:00,102.96,103.12,102.91,103.01,180666.0,102.8444,103.0042,102.7945,102.8944,180666.0
2025-01-28 12:40:00,103.02,103.02,102.5,102.51,137853.0,102.9044,102.9044,102.3849,102.3949,137853.0
2025-01-28 12:45:00,102.51,102.75,102.4,102.59,73676.0,102.3949,102.6347,102.2851,102.4748,73676.0
2025-01-28 12:50:00,102.59,102.67,102.22,102.38,53915.0,102.4748,102.5547,102.1053,102.2651,53915.0
2025-01-28 12:55:00,102.39,102.55,102.08,102.14,69971.0,102.2751,102.4349,101.9654,102.0253,69971.0
2025-01-28 13:00:00,102.15,102.26,102.02,102.12,76470.0,102.0353,102.1452,101.9055,102.0054,76470.0
2025-01-28 13:05:00,102.14,102.3,102.04,102.12,119638.0,102.0253,102.1852,101.9255,102.0054,119638.0
2025-01-28 13:10:00,102.12,102.37,102.08,102.15,61484.0,102.0054,102.2551,101.9654,102.0353,61484.0
2025-01-28 13:15:00,102.17,102.2,102.02,102.19,49105.0,102.0553,102.0853,101.9055,102.0753,49105.0
2025-01-28 13:20:00,102.19,102.69,102.04,102.69,124665.0,102.0753,102.5747,101.9255,102.5747,124665.0
2025-01-28 13:25:00,102.63,102.87,102.46,102.5,99897.0,102.5148,102.7545,102.345,102.3849,99897.0
2025-01-28 13:30:00,102.55,102.72,102.33,102.4,87722.0,102.4349,102.6047,102.2151,102.2851,87722.0
2025-01-28 13:35:00,102.37,102.57,102.36,102.4,79076.0,102.2551,102.4549,102.2451,102.2851,79076.0
2025-01-28 13:40:00,102.4,102.57,102.31,102.31,62634.0,102.2851,102.4549,102.1952,102.1952,62634.0
2025-01-28 13:45:00,102.31,102.74,102.23,102.65,141265.0,102.1952,102.6247,102.1152,102.5348,141265.0
2025-01-28 13:50:00,102.66,102.97,102.48,102.94,68071.0,102.5448,102.8544,102.365,102.8244,68071.0
2025-01-28 13:55:00,102.9,103.08,102.73,102.73,64729.0,102.7845,102.9643,102.6147,102.6147,64729.0
2025-01-28 14:00:00,102.75,102.92,102.6,102.6,94509.0,102.6347,102.8045,102.4848,102.4848,94509.0
2025-01-28 14:05:00,102.62,102.74,102.57,102.57,90135.0,102.5048,102.6247,102.4549,102.4549,90135.0
2025-01-28 14:10:00,102.57,102.66,102.53,102.64,67591.0,102.4549,102.5448,102.4149,102.5248,67591.0
2025-01-28 14:15:00,102.6,102.75,102.53,102.62,70513.0,102.4848,102.6347,102.4149,102.5048,70513.0
2025-01-28 14:20:00,102.61,103.12,102.57,102.98,187592.0,102.4948,103.0042,102.4549,102.8644,187592.0
2025-01-28 14:25:00,102.97,103.1,102.78,102.79,78950.0,102.8544,102.9843,102.6646,102.6746,78950.0
2025-01-28 14:30:00,102.79,103.07,102.79,103.06,70598.0,102.6746,102.9543,102.6746,102.9443,70598.0
2025-01-28 14:35:00,103.06,103.94,103.03,103.93,144025.0,102.9443,103.8233,102.9143,103.8133,144025.0
2025-01-28 14:40:00,103.95,104.12,103.81,103.81,125183.0,103.8333,104.0031,103.6935,103.6935,125183.0
2025-01-28 14:45:00,103.81,104.49,103.76,104.49,154240.0,103.6935,104.3727,103.6435,104.3727,154240.0
2025-01-28 14:50:00,104.45,104.69,104.24,104.35,198807.0,104.3328,104.5725,104.123,104.2329,198807.0
2025-01-28 14:55:00,104.34,104.34,104.02,104.2,100435.0,104.2229,104.2229,103.9032,104.083,100435.0
2025-01-28 15:00:00,104.21,104.33,103.93,104.04,123228.0,104.093,104.2129,103.8133,103.9232,123228.0
2025-01-28 15:05:00,104.06,104.16,103.75,103.99,107346.0,103.9432,104.0431,103.6335,103.8733,107346.0
2025-01-28 15:10:00,104.0,104.04,103.78,104.0,134965.0,103.8833,103.9232,103.6635,103.8833,134965.0
2025-01-28 15:15:00,103.99,104.14,103.99,104.13,93187.0,103.8733,104.0231,103.8733,104.0131,93187.0
2025-01-28 15:20:00,104.12,104.19,103.97,104.05,163156.0,104.0031,104.073,103.8533,103.9332,163156.0
2025-01-28 15:25:00,104.04,104.12,103.87,104.08,117559.0,103.9232,104.0031,103.7534,103.9632,117559.0
2025-01-28 15:30:00,104.07,104.34,104.01,104.02,121546.0,103.9532,104.2229,103.8932,103.9032,121546.0
2025-01-28 15:35:00,104.03,104.11,103.65,103.72,119372.0,103.9132,103.9931,103.5336,103.6036,119372.0
2025-01-28 15:40:00,103.71,103.78,103.58,103.68,116675.0,103.5936,103.6635,103.4637,103.5636,116675.0
2025-01-28 15:45:00,103.67,103.68,103.24,103.41,159060.0,103.5536,103.5636,103.1241,103.2939,159060.0
2025-01-28 15:50:00,103.42,103.73,103.22,103.72,298231.0,103.3039,103.6136,103.1041,103.6036,298231.0
2025-01-28 15:55:00,103.73,104.1,103.64,103.88,816416.0,103.6136,103.9831,103.5237,103.7634,816416.0
2025-01-29 09:30:00,104.6,105.36,103.37,103.68,882614.0,104.4826,105.2417,103.254,103.5636,882614.0
2025-01-29 09:35:00,103.69,104.69,103.69,104.28,197941.0,103.5736,104.5725,103.5736,104.1629,197941.0
2025-01-29 09:40:00,104.29,104.57,103.42,103.54,370789.0,104.1729,104.4526,103.3039,103.4238,370789.0
2025-01-29 09:45:00,103.54,104.06,103.11,103.93,276875.0,103.4238,103.9432,102.9943,103.8133,276875.0
2025-01-29 09:50:00,103.93,104.49,103.71,104.0,274618.0,103.8133,104.3727,103.5936,103.8833,274618.0
2025-01-29 09:55:00,103.97,104.28,103.84,104.09,241092.0,103.8533,104.1629,103.7234,103.9732,241092.0
2025-01-29 10:00:00,104.07,105.18,104.05,104.93,233675.0,103.9532,105.0619,103.9332,104.8122,233675.0
2025-01-29 10:05:00,104.95,105.26,104.81,104.91,131656.0,104.8322,105.1418,104.6923,104.7922,131656.0
2025-01-29 10:10:00,104.87,105.15,104.39,104.65,136687.0,104.7523,105.032,104.2728,104.5325,136687.0
2025-01-29 10:15:00,104.63,104.73,104.2,104.67,114896.0,104.5125,104.6124,104.083,104.5525,114896.0
2025-01-29 10:20:00,104.62,105.0,104.32,104.65,111996.0,104.5026,104.8821,104.2029,104.5325,111996.0
2025-01-29 10:25:00,104.61,104.74,104.21,104.54,117761.0,104.4926,104.6224,104.093,104.4226,117761.0
2025-01-29 10:30:00,104.56,105.17,104.55,104.98,87425.0,104.4426,105.0519,104.4326,104.8622,87425.0
2025-01-29 10:35:00,104.98,105.12,104.49,104.51,96282.0,104.8622,105.002,104.3727,104.3927,96282.0
2025-01-29 10:40:00,104.5,104.63,103.89,104.09,100081.0,104.3827,104.5125,103.7734,103.9732,100081.0
2025-01-29 10:45:00,104.07,104.47,103.93,104.43,93702.0,103.9532,104.3527,103.8133,104.3128,93702.0
2025-01-29 10:50:00,104.47,104.76,104.46,104.69,56329.0,104.3527,104.6424,104.3427,104.5725,56329.0
2025-01-29 10:55:00,104.63,104.63,104.29,104.3,49045.0,104.5125,104.5125,104.1729,104.1829,49045.0
2025-01-29 11:00:00,104.31,104.56,104.2,104.43,34851.0,104.1929,104.4426,104.083,104.3128,34851.0
2025-01-29 11:05:00,104.42,104.42,103.84,103.94,62708.0,104.3028,104.3028,103.7234,103.8233,62708.0
2025-01-29 11:10:00,103.96,104.1,103.83,103.92,226576.0,103.8433,103.9831,103.7134,103.8033,226576.0
2025-01-29 11:15:00,103.93,104.0,103.75,103.92,157968.0,103.8133,103.8833,103.6335,103.8033,157968.0
2025-01-29 11:20:00,103.93,104.04,103.72,104.0,152509.0,103.8133,103.9232,103.6036,103.8833,152509.0
2025-01-29 11:25:00,104.0,104.07,103.91,103.99,93036.0,103.8833,103.9532,103.7934,103.8733,93036.0
2025-01-29 11:30:00,103.98,104.19,103.89,103.91,69361.0,103.8633,104.073,103.7734,103.7934,69361.0
2025-01-29 11:35:00,103.92,104.16,103.78,103.8,39550.0,103.8033,104.0431,103.6635,103.6835,39550.0
2025-01-29 11:40:00,103.81,104.08,103.79,104.02,22949.0,103.6935,103.9632,103.6735,103.9032,22949.0
2025-01-29 11:45:00,104.04,104.1,103.89,103.95,53755.0,103.9232,103.9831,103.7734,103.8333,53755.0
2025-01-29 11:50:00,103.93,104.4,103.82,104.32,56607.0,103.8133,104.2828,103.7035,104.2029,56607.0
2025-01-29 11:55:00,104.27,104.35,103.97,104.17,39574.0,104.153,104.2329,103.8533,104.0531,39574.0
2025-01-29 12:00:00,104.15,104.68,104.14,104.64,23819.0,104.0331,104.5625,104.0231,104.5225,23819.0
2025-01-29 12:05:00,104.64,104.85,104.5,104.75,52046.0,104.5225,104.7323,104.3827,104.6324,52046.0
2025-01-29 12:10:00,104.75,104.84,104.69,104.7,41344.0,104.6324,104.7223,104.5725,104.5825,41344.0
2025-01-29 12:15:00,104.69,104.8,104.53,104.64,78577.0,104.5725,104.6824,104.4127,104.5225,78577.0
2025-01-29 12:20:00,104.64,104.95,104.64,104.79,57596.0,104.5225,104.8322,104.5225,104.6724,57596.0
2025-01-29 12:25:00,104.81,104.97,104.79,104.89,54014.0,104.6923,104.8522,104.6724,104.7723,54014.0
2025-01-29 12:30:00,104.89,105.2,104.85,105.14,115242.0,104.7723,105.0819,104.7323,105.022,115242.0
2025-01-29 12:35:00,105.14,105.36,105.04,105.28,82132.0,105.022,105.2417,104.9221,105.1618,82132.0
2025-01-29 12:40:00,105.26,105.75,105.19,105.43,383331.0,105.1418,105.6313,105.0719,105.3117,383331.0
2025-01-29 12:45:00,105.42,105.44,105.15,105.22,64921.0,105.3017,105.3216,105.032,105.1019,64921.0
2025-01-29 12:50:00,105.24,105.29,105.11,105.15,31529.0,105.1219,105.1718,104.992,105.032,31529.0
2025-01-29 12:55:00,105.16,105.33,105.09,105.2,32729.0,105.042,105.2118,104.972,105.0819,32729.0
2025-01-29 13:00:00,105.23,105.27,103.76,103.89,128939.0,105.1119,105.1518,103.6435,103.7734,128939.0
2025-01-29 13:05:00,103.9,104.98,103.9,104.93,184471.0,103.7834,104.8622,103.7834,104.8122,184471.0
2025-01-29 13:10:00,104.87,104.94,104.5,104.72,72759.0,104.7523,104.8222,104.3827,104.6024,72759.0
2025-01-29 13:15:00,104.73,104.79,104.51,104.51,37213.0,104.6124,104.6724,104.3927,104.3927,37213.0
2025-01-29 13:20:00,104.54,104.78,104.47,104.78,38065.0,104.4226,104.6624,104.3527,104.6624,38065.0
2025-01-29 13:25:00,104.8,105.01,104.8,104.98,44974.0,104.6824,104.8921,104.6824,104.8622,44974.0
2025-01-29 13:30:00,104.99,105.32,104.95,105.16,58474.0,104.8721,105.2018,104.8322,105.042,58474.0
2025-01-29 13:35:00,105.2,105.29,104.99,105.03,119440.0,105.0819,105.1718,104.8721,104.9121,119440.0
2025-01-29 13:40:00,105.04,105.37,104.98,105.37,55672.0,104.9221,105.2517,104.8622,105.2517,55672.0
2025-01-29 13:45:00,105.38,105.64,105.32,105.6,66081.0,105.2617,105.5214,105.2018,105.4815,66081.0
2025-01-29 13:50:00,105.6,105.6,105.22,105.4,68731.0,105.4815,105.4815,105.1019,105.2817,68731.0
2025-01-29 13:55:00,105.43,105.5,105.36,105.4,34996.0,105.3117,105.3816,105.2417,105.2817,34996.0
2025-01-29 14:00:00,105.36,105.72,104.92,105.43,175170.0,105.2417,105.6013,104.8022,105.3117,175170.0
2025-01-29 14:05:00,105.43,105.85,105.36,105.58,88649.0,105.3117,105.7312,105.2417,105.4615,88649.0
2025-01-29 14:10:00,105.57,105.57,105.21,105.29,66124.0,105.4515,105.4515,105.0919,105.1718,66124.0
2025-01-29 14:15:00,105.32,105.42,105.03,105.33,46922.0,105.2018,105.3017,104.9121,105.2118,46922.0
2025-01-29 14:20:00,105.33,105.55,105.2,105.51,68954.0,105.2118,105.4315,105.0819,105.3916,68954.0
2025-01-29 14:25:00,105.53,105.55,105.22,105.29,133185.0,105.4115,105.4315,105.1019,105.1718,133185.0
2025-01-29 14:30:00,105.33,106.2,105.22,105.75,125052.0,105.2118,106.0808,105.1019,105.6313,125052.0
2025-01-29 14:35:00,105.72,106.26,105.23,106.17,186624.0,105.6013,106.1407,105.1119,106.0508,186624.0
2025-01-29 14:40:00,106.17,106.99,106.09,106.95,204597.0,106.0508,106.8699,105.9709,106.8299,204597.0
2025-01-29 14:45:00,106.96,107.26,106.58,106.93,147512.0,106.8399,107.1396,106.4604,106.81,147512.0
2025-01-29 14:50:00,106.97,107.23,106.74,107.14,134217.0,106.8499,107.1096,106.6202,107.0197,134217.0
2025-01-29 14:55:00,107.16,107.2,106.74,106.84,112004.0,107.0397,107.0797,106.6202,106.7201,112004.0
2025-01-29 15:00:00,106.85,107.06,106.25,106.38,76130.0,106.7301,106.9398,106.1307,106.2606,76130.0
2025-01-29 15:05:00,106.36,106.79,106.31,106.68,70305.0,106.2406,106.6701,106.1907,106.5602,70305.0
2025-01-29 15:10:00,106.71,106.89,106.24,106.52,76524.0,106.5902,106.77,106.1207,106.4004,76524.0
2025-01-29 15:15:00,106.48,106.61,106.11,106.24,98666.0,106.3605,106.4903,105.9909,106.1207,98666.0
2025-01-29 15:20:00,106.22,106.6,105.94,106.55,175376.0,106.1008,106.4803,105.8211,106.4304,175376.0
2025-01-29 15:25:00,106.55,106.75,106.42,106.75,82454.0,106.4304,106.6302,106.3005,106.6302,82454.0
2025-01-29 15:30:00,106.75,106.99,106.6,106.7,91851.0,106.6302,106.8699,106.4803,106.5802,91851.0
2025-01-29 15:35:00,106.67,106.71,106.15,106.17,192189.0,106.5503,106.5902,106.0308,106.0508,192189.0
2025-01-29 15:40:00,106.21,106.52,106.21,106.27,137052.0,106.0908,106.4004,106.0908,106.1507,137052.0
2025-01-29 15:45:00,106.25,106.53,106.19,106.5,123501.0,106.1307,106.4104,106.0708,106.3804,123501.0
2025-01-29 15:50:00,106.47,106.47,105.99,106.41,196892.0,106.3505,106.3505,105.871,106.2906,196892.0
2025-01-29 15:55:00,106.39,106.81,106.38,106.81,707912.0,106.2706,106.6901,106.2606,106.6901,707912.0
2025-01-30 09:30:00,111.61,112.0,110.36,110.92,1242594.0,111.4847,111.8743,110.2361,110.7955,1242594.0
2025-01-30 09:35:00,110.93,111.31,109.75,109.98,341014.0,110.8055,111.185,109.6268,109.8565,341014.0
2025-01-30 09:40:00,109.98,110.85,109.61,110.77,242004.0,109.8565,110.7256,109.487,110.6457,242004.0
2025-01-30 09:45:00,110.78,111.73,110.54,111.44,257284.0,110.6556,111.6046,110.4159,111.3149,257284.0
2025-01-30 09:50:00,111.42,111.9,111.01,111.26,278692.0,111.2949,111.7744,110.8854,111.1351,278692.0
2025-01-30 09:55:00,111.3,111.46,110.75,111.24,213272.0,111.1751,111.3349,110.6257,111.1151,213272.0
2025-01-30 10:00:00,111.22,111.3,110.32,110.72,155974.0,111.0952,111.1751,110.1962,110.5957,155974.0
2025-01-30 10:05:00,110.76,110.8,110.02,110.24,173200.0,110.6357,110.6756,109.8965,110.1163,173200.0
2025-01-30 10:10:00,110.28,110.99,110.25,110.85,133983.0,110.1562,110.8654,110.1262,110.7256,133983.0
2025-01-30 10:15:00,110.89,111.12,110.42,110.55,89260.0,110.7655,110.9953,110.296,110.4259,89260.0
2025-01-30 10:20:00,110.55,110.87,110.01,110.8,80390.0,110.4259,110.7455,109.8865,110.6756,80390.0
2025-01-30 10:25:00,110.81,110.88,109.93,110.02,104385.0,110.6856,110.7555,109.8066,109.8965,104385.0
2025-01-30 10:30:00,109.99,110.08,109.42,109.83,136343.0,109.8665,109.9564,109.2972,109.7067,136343.0
2025-01-30 10:35:00,109.76,110.26,109.76,110.2,72724.0,109.6368,110.1362,109.6368,110.0763,72724.0
2025-01-30 10:40:00,110.21,110.49,110.03,110.12,74988.0,110.0863,110.366,109.9065,109.9964,74988.0
2025-01-30 10:45:00,110.12,110.52,110.05,110.27,68906.0,109.9964,110.3959,109.9265,110.1462,68906.0
2025-01-30 10:50:00,110.29,110.52,109.84,109.92,84041.0,110.1662,110.3959,109.7167,109.7966,84041.0
2025-01-30 10:55:00,109.97,110.13,109.76,109.89,124605.0,109.8466,110.0064,109.6368,109.7666,124605.0
2025-01-30 11:00:00,109.92,110.45,109.49,110.03,136414.0,109.7966,110.326,109.3671,109.9065,136414.0
2025-01-30 11:05:00,109.97,110.2,109.85,109.96,58495.0,109.8466,110.0763,109.7267,109.8366,58495.0
2025-01-30 11:10:00,109.92,110.06,109.04,109.15,190132.0,109.7966,109.9365,108.9176,109.0275,190132.0
2025-01-30 11:15:00,109.22,109.78,109.21,109.59,73913.0,109.0974,109.6568,109.0874,109.467,73913.0
2025-01-30 11:20:00,109.62,110.24,109.59,110.23,38298.0,109.4969,110.1163,109.467,110.1063,38298.0
2025-01-30 11:25:00,110.31,110.48,110.28,110.36,65484.0,110.1862,110.356,110.1562,110.2361,65484.0
2025-01-30 11:30:00,110.36,110.6,110.36,110.47,68226.0,110.2361,110.4758,110.2361,110.346,68226.0
2025-01-30 11:35:00,110.46,110.52,110.15,110.17,105164.0,110.336,110.3959,110.0264,110.0463,105164.0
2025-01-30 11:40:00,110.17,110.52,109.98,110.39,50598.0,110.0463,110.3959,109.8565,110.2661,50598.0
2025-01-30 11:45:00,110.42,110.53,110.18,110.32,109840.0,110.296,110.4059,110.0563,110.1962,109840.0
2025-01-30 11:50:00,110.33,110.75,110.28,110.7,90010.0,110.2061,110.6257,110.1562,110.5757,90010.0
2025-01-30 11:55:00,110.69,110.78,110.15,110.25,203333.0,110.5657,110.6556,110.0264,110.1262,203333.0
2025-01-30 12:00:00,110.25,110.36,109.99,110.33,119820.0,110.1262,110.2361,109.8665,110.2061,119820.0
2025-01-30 12:05:00,110.33,110.43,109.74,109.79,112088.0,110.2061,110.306,109.6168,109.6668,112088.0
2025-01-30 12:10:00,109.81,110.1,109.76,109.87,41614.0,109.6867,109.9764,109.6368,109.7467,41614.0
2025-01-30 12:15:00,109.85,110.01,109.59,109.87,61437.0,109.7267,109.8865,109.467,109.7467,61437.0
2025-01-30 12:20:00,109.87,110.11,109.86,109.95,65040.0,109.7467,109.9864,109.7367,109.8266,65040.0
2025-01-30 12:25:00,109.96,110.17,109.88,110.11,51231.0,109.8366,110.0463,109.7567,109.9864,51231.0
2025-01-30 12:30:00,110.09,110.14,109.83,109.95,84051.0,109.9664,110.0164,109.7067,109.8266,84051.0
2025-01-30 12:35:00,109.95,109.97,109.54,109.58,45246.0,109.8266,109.8466,109.417,109.457,45246.0
2025-01-30 12:40:00,109.58,109.95,109.52,109.67,48940.0,109.457,109.8266,109.3971,109.5469,48940.0
2025-01-30 12:45:00,109.66,109.76,109.5,109.63,54723.0,109.5369,109.6368,109.3771,109.5069,54723.0
2025-01-30 12:50:00,109.66,109.68,109.42,109.48,77891.0,109.5369,109.5569,109.2972,109.3571,77891.0
2025-01-30 12:55:00,109.49,109.68,109.34,109.43,44566.0,109.3671,109.5569,109.2173,109.3072,44566.0
2025-01-30 13:00:00,109.38,109.48,109.05,109.14,47124.0,109.2572,109.3571,108.9276,109.0175,47124.0
2025-01-30 13:05:00,109.13,109.57,109.04,109.5,73044.0,109.0075,109.447,108.9176,109.3771,73044.0
2025-01-30 13:10:00,109.5,109.55,109.22,109.37,64609.0,109.3771,109.427,109.0974,109.2472,64609.0
2025-01-30 13:15:00,109.4,109.56,109.3,109.43,64719.0,109.2772,109.437,109.1773,109.3072,64719.0
2025-01-30 13:20:00,109.43,109.79,109.4,109.74,55065.0,109.3072,109.6668,109.2772,109.6168,55065.0
2025-01-30 13:25:00,109.74,109.76,109.31,109.42,77752.0,109.6168,109.6368,109.1873,109.2972,77752.0
2025-01-30 13:30:00,109.45,109.68,109.28,109.61,34298.0,109.3271,109.5569,109.1573,109.487,34298.0
2025-01-30 13:35:00,109.67,110.09,109.64,109.96,58637.0,109.5469,109.9664,109.5169,109.8366,58637.0
2025-01-30 13:40:00,109.97,110.15,109.88,110.06,38504.0,109.8466,110.0264,109.7567,109.9365,38504.0
2025-01-30 13:45:00,110.07,110.3,110.06,110.26,70163.0,109.9464,110.1762,109.9365,110.1362,70163.0
2025-01-30 13:50:00,110.27,110.5,110.22,110.44,48634.0,110.1462,110.376,110.0963,110.316,48634.0
2025-01-30 13:55:00,110.47,110.47,110.18,110.2,35863.0,110.346,110.346,110.0563,110.0763,35863.0
2025-01-30 14:00:00,110.24,110.38,110.19,110.28,32566.0,110.1163,110.2561,110.0663,110.1562,32566.0
2025-01-30 14:05:00,110.26,110.5,110.22,110.48,30272.0,110.1362,110.376,110.0963,110.356,30272.0
2025-01-30 14:10:00,110.49,110.52,110.43,110.48,52024.0,110.366,110.3959,110.306,110.356,52024.0
2025-01-30 14:15:00,110.48,110.58,110.35,110.46,45714.0,110.356,110.4559,110.2261,110.336,45714.0
2025-01-30 14:20:00,110.45,110.6,110.4,110.51,87772.0,110.326,110.4758,110.2761,110.3859,87772.0
2025-01-30 14:25:00,110.51,110.52,110.26,110.27,33109.0,110.3859,110.3959,110.1362,110.1462,33109.0
2025-01-30 14:30:00,110.29,110.38,110.22,110.25,31747.0,110.1662,110.2561,110.0963,110.1262,31747.0
2025-01-30 14:35:00,110.26,110.52,110.25,110.48,39122.0,110.1362,110.3959,110.1262,110.356,39122.0
2025-01-30 14:40:00,110.5,110.56,110.42,110.56,52349.0,110.376,110.4359,110.296,110.4359,52349.0
2025-01-30 14:45:00,110.56,110.75,110.5,110.59,112043.0,110.4359,110.6257,110.376,110.4659,112043.0
2025-01-30 14:50:00,110.64,110.77,110.6,110.66,98109.0,110.5158,110.6457,110.4758,110.5358,98109.0
2025-01-30 14:55:00,110.63,110.65,110.48,110.55,48326.0,110.5058,110.5258,110.356,110.4259,48326.0
2025-01-30 15:00:00,110.51,110.62,110.42,110.42,47869.0,110.3859,110.4958,110.296,110.296,47869.0
2025-01-30 15:05:00,110.45,110.61,110.34,110.54,35696.0,110.326,110.4858,110.2161,110.4159,35696.0
2025-01-30 15:10:00,110.56,110.77,110.56,110.72,48094.0,110.4359,110.6457,110.4359,110.5957,48094.0
2025-01-30 15:15:00,110.71,110.85,110.67,110.76,52367.0,110.5857,110.7256,110.5458,110.6357,52367.0
2025-01-30 15:20:00,110.75,110.8,110.49,110.62,111292.0,110.6257,110.6756,110.366,110.4958,111292.0
2025-01-30 15:25:00,110.64,110.71,110.53,110.66,73155.0,110.5158,110.5857,110.4059,110.5358,73155.0
2025-01-30 15:30:00,110.64,110.71,110.25,110.31,69643.0,110.5158,110.5857,110.1262,110.1862,69643.0
2025-01-30 15:35:00,110.33,110.38,109.67,109.73,70873.0,110.2061,110.2561,109.5469,109.6068,70873.0
2025-01-30 15:40:00,109.67,109.88,109.05,109.19,139590.0,109.5469,109.7567,108.9276,109.0674,139590.0
2025-01-30 15:45:00,109.16,109.74,109.07,109.66,140342.0,109.0375,109.6168,108.9476,109.5369,140342.0
2025-01-30 15:50:00,109.65,110.0,109.32,109.86,439617.0,109.5269,109.8765,109.1973,109.7367,439617.0
2025-01-30 15:55:00,109.89,110.5,109.88,110.32,780692.0,109.7666,110.376,109.7567,110.1962,780692.0
2025-01-31 09:30:00,112.45,112.45,111.55,112.25,293624.0,112.3238,112.3238,111.4248,112.124,293624.0
2025-01-31 09:35:00,112.2,112.55,111.36,111.48,212982.0,112.0741,112.4237,111.235,111.3549,212982.0
2025-01-31 09:40:00,111.47,111.73,111.2,111.38,109264.0,111.3449,111.6046,111.0752,111.255,109264.0
2025-01-31 09:45:00,111.43,112.44,111.37,112.35,133589.0,111.3049,112.3138,111.245,112.2239,133589.0
2025-01-31 09:50:00,112.38,113.21,112.3,112.93,167064.0,112.2538,113.0829,112.1739,112.8032,167064.0
2025-01-31 09:55:00,112.93,113.45,112.93,113.18,207348.0,112.8032,113.3226,112.8032,113.053,207348.0
2025-01-31 10:00:00,113.2,113.68,113.14,113.62,120014.0,113.0729,113.5524,113.013,113.4925,120014.0
2025-01-31 10:05:00,113.63,113.78,113.39,113.42,141540.0,113.5024,113.6523,113.2627,113.2927,141540.0
2025-01-31 10:10:00,113.42,114.09,113.39,113.89,261332.0,113.2927,113.9619,113.2627,113.7622,261332.0
2025-01-31 10:15:00,113.89,114.61,113.68,114.14,122482.0,113.7622,114.4813,113.5524,114.0119,122482.0
2025-01-31 10:20:00,114.16,114.37,114.07,114.29,109550.0,114.0319,114.2416,113.942,114.1617,109550.0
2025-01-31 10:25:00,114.26,114.32,113.99,114.23,221094.0,114.1317,114.1917,113.862,114.1018,221094.0
2025-01-31 10:30:00,114.26,114.83,114.21,114.78,100305.0,114.1317,114.7011,114.0818,114.6512,100305.0
2025-01-31 10:35:00,114.76,114.89,114.3,114.51,110432.0,114.6312,114.761,114.1717,114.3815,110432.0
2025-01-31 10:40:00,114.51,114.51,113.84,113.9,144477.0,114.3815,114.3815,113.7122,113.7721,144477.0
2025-01-31 10:45:00,113.9,114.49,113.79,114.36,99949.0,113.7721,114.3615,113.6623,114.2316,99949.0
2025-01-31 10:50:00,114.33,114.85,114.3,114.81,96655.0,114.2017,114.7211,114.1717,114.6811,96655.0
2025-01-31 10:55:00,114.79,115.3,114.73,114.98,221898.0,114.6611,115.1706,114.6012,114.8509,221898.0
2025-01-31 11:00:00,114.98,115.65,114.88,115.52,142586.0,114.8509,115.5202,114.751,115.3903,142586.0
2025-01-31 11:05:00,115.51,115.67,115.17,115.26,99768.0,115.3803,115.5402,115.0407,115.1306,99768.0
2025-01-31 11:10:00,115.26,115.54,115.06,115.43,92928.0,115.1306,115.4103,114.9308,115.3004,92928.0
2025-01-31 11:15:00,115.43,115.59,115.21,115.27,107644.0,115.3004,115.4602,115.0807,115.1406,107644.0
2025-01-31 11:20:00,115.23,115.62,114.96,115.48,101736.0,115.1006,115.4902,114.831,115.3504,101736.0
2025-01-31 11:25:00,115.48,115.5,114.84,114.84,108031.0,115.3504,115.3703,114.7111,114.7111,108031.0
2025-01-31 11:30:00,114.86,115.01,114.57,114.61,117016.0,114.7311,114.8809,114.4414,114.4813,117016.0
2025-01-31 11:35:00,114.61,114.8,114.35,114.4,97611.0,114.4813,114.6711,114.2216,114.2716,97611.0
2025-01-31 11:40:00,114.41,114.53,114.02,114.04,102610.0,114.2816,114.4014,113.892,113.912,102610.0
2025-01-31 11:45:00,114.04,114.45,113.87,114.43,113342.0,113.912,114.3215,113.7422,114.3015,113342.0
2025-01-31 11:50:00,114.42,114.65,114.35,114.61,47237.0,114.2916,114.5213,114.2216,114.4813,47237.0
2025-01-31 11:55:00,114.62,114.68,114.31,114.48,50502.0,114.4913,114.5513,114.1817,114.3515,50502.0
2025-01-31 12:00:00,114.48,114.66,114.43,114.46,49753.0,114.3515,114.5313,114.3015,114.3315,49753.0
2025-01-31 12:05:00,114.42,114.48,114.1,114.21,65330.0,114.2916,114.3515,113.9719,114.0818,65330.0
2025-01-31 12:10:00,114.21,114.31,113.87,114.29,60772.0,114.0818,114.1817,113.7422,114.1617,60772.0
2025-01-31 12:15:00,114.29,114.29,113.99,114.07,68733.0,114.1617,114.1617,113.862,113.942,68733.0
2025-01-31 12:20:00,114.06,114.06,113.89,114.01,35570.0,113.932,113.932,113.7622,113.882,35570.0
2025-01-31 12:25:00,113.97,114.33,113.96,114.28,50661.0,113.8421,114.2017,113.8321,114.1517,50661.0
2025-01-31 12:30:00,114.31,114.36,114.1,114.1,44205.0,114.1817,114.2316,113.9719,113.9719,44205.0
2025-01-31 12:35:00,114.13,114.38,114.12,114.34,81688.0,114.0019,114.2516,113.9919,114.2116,81688.0
2025-01-31 12:40:00,114.34,114.36,114.17,114.24,66553.0,114.2116,114.2316,114.0418,114.1118,66553.0
2025-01-31 12:45:00,114.26,114.27,114.0,114.01,96394.0,114.1317,114.1417,113.872,113.882,96394.0
2025-01-31 12:50:00,114.0,114.26,113.94,114.19,78961.0,113.872,114.1317,113.8121,114.0618,78961.0
2025-01-31 12:55:00,114.17,114.27,114.08,114.25,43133.0,114.0418,114.1417,113.9519,114.1217,43133.0
2025-01-31 13:00:00,114.26,114.86,114.24,114.83,71144.0,114.1317,114.7311,114.1118,114.7011,71144.0
2025-01-31 13:05:00,114.83,115.18,114.82,114.98,87348.0,114.7011,115.0507,114.6911,114.8509,87348.0
2025-01-31 13:10:00,114.97,114.97,114.77,114.86,55746.0,114.8409,114.8409,114.6412,114.7311,55746.0
2025-01-31 13:15:00,114.89,115.02,114.15,114.21,86108.0,114.761,114.8909,114.0219,114.0818,86108.0
2025-01-31 13:20:00,114.18,114.62,113.85,114.41,283568.0,114.0518,114.4913,113.7222,114.2816,283568.0
2025-01-31 13:25:00,114.41,114.74,114.2,114.48,70780.0,114.2816,114.6112,114.0718,114.3515,70780.0
2025-01-31 13:30:00,114.44,114.81,113.91,113.96,109099.0,114.3115,114.6811,113.7821,113.8321,109099.0
2025-01-31 13:35:00,113.95,114.49,113.71,114.43,95503.0,113.8221,114.3615,113.5824,114.3015,95503.0
2025-01-31 13:40:00,114.44,114.54,113.97,114.31,76915.0,114.3115,114.4114,113.8421,114.1817,76915.0
2025-01-31 13:45:00,114.31,115.35,114.24,115.35,242963.0,114.1817,115.2205,114.1118,115.2205,242963.0
2025-01-31 13:50:00,115.35,115.48,114.82,114.98,152947.0,115.2205,115.3504,114.6911,114.8509,152947.0
2025-01-31 13:55:00,114.93,115.43,114.83,115.02,84872.0,114.801,115.3004,114.7011,114.8909,84872.0
2025-01-31 14:00:00,115.0,115.44,114.79,115.11,90550.0,114.8709,115.3104,114.6611,114.9808,90550.0
2025-01-31 14:05:00,115.08,115.17,114.54,114.79,74663.0,114.9508,115.0407,114.4114,114.6611,74663.0
2025-01-31 14:10:00,114.81,115.79,114.76,115.5,101699.0,114.6811,115.66,114.6312,115.3703,101699.0
2025-01-31 14:15:00,115.42,115.7,115.07,115.19,62159.0,115.2904,115.5701,114.9408,115.0607,62159.0
2025-01-31 14:20:00,115.21,115.21,114.9,115.17,61648.0,115.0807,115.0807,114.771,115.0407,61648.0
2025-01-31 14:25:00,115.17,115.41,115.01,115.34,63696.0,115.0407,115.2804,114.8809,115.2105,63696.0
2025-01-31 14:30:00,115.36,115.54,115.18,115.5,59456.0,115.2305,115.4103,115.0507,115.3703,59456.0
2025-01-31 14:35:00,115.48,115.58,114.81,114.85,86205.0,115.3504,115.4503,114.6811,114.7211,86205.0
2025-01-31 14:40:00,114.87,115.01,114.46,114.54,69063.0,114.7411,114.8809,114.3315,114.4114,69063.0
2025-01-31 14:45:00,114.58,114.87,114.11,114.87,125296.0,114.4514,114.7411,113.9819,114.7411,125296.0
2025-01-31 14:50:00,114.84,115.34,114.81,115.16,93740.0,114.7111,115.2105,114.6811,115.0307,93740.0
2025-01-31 14:55:00,115.21,115.47,115.15,115.23,102420.0,115.0807,115.3404,115.0207,115.1006,102420.0
2025-01-31 15:00:00,115.19,115.19,114.0,114.09,120170.0,115.0607,115.0607,113.872,113.9619,120170.0
2025-01-31 15:05:00,114.12,114.45,113.93,114.02,106065.0,113.9919,114.3215,113.8021,113.892,106065.0
2025-01-31 15:10:00,114.05,114.27,113.64,113.79,136093.0,113.922,114.1417,113.5124,113.6623,136093.0
2025-01-31 15:15:00,113.82,114.08,113.52,113.95,100984.0,113.6922,113.9519,113.3926,113.8221,100984.0
2025-01-31 15:20:00,113.96,113.98,113.33,113.55,166772.0,113.8321,113.8521,113.2028,113.4225,166772.0
2025-01-31 15:25:00,113.53,113.74,112.93,113.1,134149.0,113.4026,113.6123,112.8032,112.973,134149.0
2025-01-31 15:30:00,113.1,113.52,113.05,113.36,81076.0,112.973,113.3926,112.9231,113.2327,81076.0
2025-01-31 15:35:00,113.38,113.41,112.92,113.03,63019.0,113.2527,113.2827,112.7932,112.9031,63019.0
2025-01-31 15:40:00,113.04,113.23,112.82,112.95,118233.0,112.9131,113.1029,112.6934,112.8232,118233.0
2025-01-31 15:45:00,112.98,113.58,112.98,113.43,145277.0,112.8532,113.4525,112.8532,113.3027,145277.0
2025-01-31 15:50:00,113.47,113.86,113.16,113.35,244956.0,113.3426,113.7322,113.033,113.2228,244956.0
2025-01-31 15:55:00,113.3,113.35,112.8,112.8,736849.0,113.1728,113.2228,112.6734,112.6734,736849.0
2025-02-03 09:30:00,108.74,109.2,108.4,109.0,457689.0,108.6179,109.0774,108.2783,108.8776,457689.0
2025-02-03 09:35:00,109.03,109.84,108.93,109.78,209885.0,108.9076,109.7167,108.8077,109.6568,209885.0
2025-02-03 09:40:00,109.68,109.8,109.04,109.05,160603.0,109.5569,109.6767,108.9176,108.9276,160603.0
2025-02-03 09:45:00,109.05,109.21,108.85,109.08,120773.0,108.9276,109.0874,108.7278,108.9576,120773.0
2025-02-03 09:50:00,109.12,109.89,109.01,109.89,80601.0,108.9975,109.7666,108.8876,109.7666,80601.0
2025-02-03 09:55:00,109.82,110.84,109.79,110.72,163613.0,109.6967,110.7156,109.6668,110.5957,163613.0
2025-02-03 10:00:00,110.63,110.83,110.21,110.73,121484.0,110.5058,110.7056,110.0863,110.6057,121484.0
2025-02-03 10:05:00,110.69,110.86,110.04,110.54,98306.0,110.5657,110.7356,109.9165,110.4159,98306.0
2025-02-03 10:10:00,110.49,110.49,109.78,109.96,90288.0,110.366,110.366,109.6568,109.8366,90288.0
2025-02-03 10:15:00,109.98,110.23,109.56,109.7,74966.0,109.8565,110.1063,109.437,109.5769,74966.0
2025-02-03 10:20:00,109.65,111.49,109.61,111.42,146907.0,109.5269,111.3648,109.487,111.2949,146907.0
2025-02-03 10:25:00,111.4,111.82,110.99,111.72,130352.0,111.2749,111.6945,110.8654,111.5946,130352.0
2025-02-03 10:30:00,111.73,112.11,111.45,111.87,100721.0,111.6046,111.9842,111.3249,111.7444,100721.0
2025-02-03 10:35:00,111.88,112.22,111.58,112.01,79078.0,111.7544,112.094,111.4547,111.8843,79078.0
2025-02-03 10:40:00,111.92,113.32,111.89,113.12,167402.0,111.7944,113.1928,111.7644,112.993,167402.0
2025-02-03 10:45:00,113.12,113.3,112.68,112.95,180526.0,112.993,113.1728,112.5535,112.8232,180526.0
2025-02-03 10:50:00,112.99,113.39,112.68,112.77,86096.0,112.8632,113.2627,112.5535,112.6434,86096.0
2025-02-03 10:55:00,112.77,113.07,112.68,112.74,57389.0,112.6434,112.9431,112.5535,112.6134,57389.0
2025-02-03 11:00:00,112.72,113.01,112.36,112.51,79482.0,112.5935,112.8831,112.2339,112.3837,79482.0
2025-02-03 11:05:00,112.57,112.99,112.26,112.85,62344.0,112.4436,112.8632,112.134,112.7233,62344.0
2025-02-03 11:10:00,112.89,113.75,112.89,113.72,111695.0,112.7633,113.6223,112.7633,113.5923,111695.0
2025-02-03 11:15:00,113.73,113.79,113.37,113.5,124897.0,113.6023,113.6623,113.2427,113.3726,124897.0
2025-02-03 11:20:00,113.49,113.75,113.31,113.4,55655.0,113.3626,113.6223,113.1828,113.2727,55655.0
2025-02-03 11:25:00,113.39,113.62,113.21,113.62,91268.0,113.2627,113.4925,113.0829,113.4925,91268.0
2025-02-03 11:30:00,113.62,113.97,113.43,113.76,58832.0,113.4925,113.8421,113.3027,113.6323,58832.0
2025-02-03 11:35:00,113.77,113.85,113.55,113.82,56253.0,113.6423,113.7222,113.4225,113.6922,56253.0
2025-02-03 11:40:00,113.85,114.01,113.63,114.01,66228.0,113.7222,113.882,113.5024,113.882,66228.0
2025-02-03 11:45:00,113.95,114.3,113.7,113.75,69232.0,113.8221,114.1717,113.5724,113.6223,69232.0
2025-02-03 11:50:00,113.71,114.26,113.66,113.78,42658.0,113.5824,114.1317,113.5324,113.6523,42658.0
2025-02-03 11:55:00,113.73,113.76,113.44,113.56,70965.0,113.6023,113.6323,113.3127,113.4325,70965.0
2025-02-03 12:00:00,113.58,113.92,113.53,113.84,43435.0,113.4525,113.7921,113.4026,113.7122,43435.0
2025-02-03 12:05:00,113.84,114.07,113.7,114.06,31479.0,113.7122,113.942,113.5724,113.932,31479.0
2025-02-03 12:10:00,114.03,114.08,113.78,113.88,31056.0,113.902,113.9519,113.6523,113.7522,31056.0
2025-02-03 12:15:00,113.87,113.98,113.75,113.97,23534.0,113.7422,113.8521,113.6223,113.8421,23534.0
2025-02-03 12:20:00,114.0,114.35,113.94,114.32,44268.0,113.872,114.2216,113.8121,114.1917,44268.0
2025-02-03 12:25:00,114.37,114.37,113.82,113.85,43938.0,114.2416,114.2416,113.6922,113.7222,43938.0
2025-02-03 12:30:00,113.84,113.99,113.72,113.73,31122.0,113.7122,113.862,113.5923,113.6023,31122.0
2025-02-03 12:35:00,113.69,113.76,113.49,113.63,41629.0,113.5624,113.6323,113.3626,113.5024,41629.0
2025-02-03 12:40:00,113.61,113.69,113.48,113.65,55559.0,113.4825,113.5624,113.3526,113.5224,55559.0
2025-02-03 12:45:00,113.68,113.71,113.52,113.67,33266.0,113.5524,113.5824,113.3926,113.5424,33266.0
2025-02-03 12:50:00,113.59,114.0,113.58,113.93,48236.0,113.4625,113.872,113.4525,113.8021,48236.0
2025-02-03 12:55:00,113.97,114.02,113.51,113.69,113214.0,113.8421,113.892,113.3826,113.5624,113214.0
2025-02-03 13:00:00,113.67,114.05,113.49,114.02,92068.0,113.5424,113.922,113.3626,113.892,92068.0
2025-02-03 13:05:00,114.0,114.16,113.69,113.79,49666.0,113.872,114.0319,113.5624,113.6623,49666.0
2025-02-03 13:10:00,113.72,114.13,113.72,114.0,63778.0,113.5923,114.0019,113.5923,113.872,63778.0
2025-02-03 13:15:00,114.0,114.46,113.98,114.29,49826.0,113.872,114.3315,113.8521,114.1617,49826.0
2025-02-03 13:20:00,114.31,114.4,114.01,114.17,49669.0,114.1817,114.2716,113.882,114.0418,49669.0
2025-02-03 13:25:00,114.16,114.4,114.16,114.27,64202.0,114.0319,114.2716,114.0319,114.1417,64202.0
2025-02-03 13:30:00,114.32,114.32,114.03,114.13,50383.0,114.1917,114.1917,113.902,114.0019,50383.0
2025-02-03 13:35:00,114.1,114.21,113.75,113.88,50873.0,113.9719,114.0818,113.6223,113.7522,50873.0
2025-02-03 13:40:00,113.93,114.05,113.65,113.88,29584.0,113.8021,113.922,113.5224,113.7522,29584.0
2025-02-03 13:45:00,113.89,114.16,113.88,114.15,51763.0,113.7622,114.0319,113.7522,114.0219,51763.0
2025-02-03 13:50:00,114.15,114.3,114.11,114.29,38883.0,114.0219,114.1717,113.9819,114.1617,38883.0
2025-02-03 13:55:00,114.28,114.55,114.16,114.36,66820.0,114.1517,114.4214,114.0319,114.2316,66820.0
2025-02-03 14:00:00,114.32,114.44,114.3,114.31,33728.0,114.1917,114.3115,114.1717,114.1817,33728.0
2025-02-03 14:05:00,114.31,114.46,114.22,114.41,53527.0,114.1817,114.3315,114.0918,114.2816,53527.0
2025-02-03 14:10:00,114.43,114.68,114.38,114.65,78979.0,114.3015,114.5513,114.2516,114.5213,78979.0
2025-02-03 14:15:00,114.64,114.79,114.6,114.64,90281.0,114.5113,114.6611,114.4714,114.5113,90281.0
2025-02-03 14:20:00,114.65,114.66,114.44,114.51,61322.0,114.5213,114.5313,114.3115,114.3815,61322.0
2025-02-03 14:25:00,114.5,114.66,114.47,114.48,39491.0,114.3715,114.5313,114.3415,114.3515,39491.0
2025-02-03 14:30:00,114.5,114.73,114.48,114.7,39149.0,114.3715,114.6012,114.3515,114.5712,39149.0
2025-02-03 14:35:00,114.69,114.84,114.6,114.82,49127.0,114.5613,114.7111,114.4714,114.6911,49127.0
2025-02-03 14:40:00,114.83,115.0,114.77,114.97,47767.0,114.7011,114.8709,114.6412,114.8409,47767.0
2025-02-03 14:45:00,114.95,115.12,114.87,115.02,90048.0,114.821,114.9908,114.7411,114.8909,90048.0
2025-02-03 14:50:00,115.02,115.26,114.95,115.17,96370.0,114.8909,115.1306,114.821,115.0407,96370.0
2025-02-03 14:55:00,115.17,115.19,114.82,115.07,69215.0,115.0407,115.0607,114.6911,114.9408,69215.0
2025-02-03 15:00:00,115.1,115.35,114.97,115.34,43483.0,114.9708,115.2205,114.8409,115.2105,43483.0
2025-02-03 15:05:00,115.3,115.34,114.9,114.95,38599.0,115.1706,115.2105,114.771,114.821,38599.0
2025-02-03 15:10:00,114.97,115.1,114.83,114.9,48697.0,114.8409,114.9708,114.7011,114.771,48697.0
2025-02-03 15:15:00,114.91,115.15,114.88,115.1,43641.0,114.781,115.0207,114.751,114.9708,43641.0
2025-02-03 15:20:00,115.09,115.25,114.98,115.23,58081.0,114.9608,115.1206,114.8509,115.1006,58081.0
2025-02-03 15:25:00,115.23,115.25,114.75,114.79,53857.0,115.1006,115.1206,114.6212,114.6611,53857.0
2025-02-03 15:30:00,114.78,115.05,114.72,114.94,68665.0,114.6512,114.9209,114.5912,114.811,68665.0
2025-02-03 15:35:00,114.93,114.95,114.7,114.78,75534.0,114.801,114.821,114.5712,114.6512,75534.0
2025-02-03 15:40:00,114.79,114.8,114.21,114.22,113400.0,114.6611,114.6711,114.0818,114.0918,113400.0
2025-02-03 15:45:00,114.23,114.3,113.7,113.96,136962.0,114.1018,114.1717,113.5724,113.8321,136962.0
2025-02-03 15:50:00,113.98,114.37,113.93,113.94,207805.0,113.8521,114.2416,113.8021,113.8121,207805.0
2025-02-03 15:55:00,113.94,113.94,113.52,113.57,687962.0,113.8121,113.8121,113.3926,113.4425,687962.0
2025-02-04 09:30:00,107.8,109.5,106.18,106.18,1020889.0,107.679,109.3771,106.0608,106.0608,1020889.0
2025-02-04 09:35:00,106.29,107.55,105.68,107.17,743144.0,106.1707,107.4293,105.5614,107.0497,743144.0
2025-02-04 09:40:00,107.14,107.79,107.02,107.41,350952.0,107.0197,107.669,106.8999,107.2894,350952.0
2025-02-04 09:45:00,107.46,108.88,107.26,108.64,414830.0,107.3394,108.7578,107.1396,108.518,414830.0
2025-02-04 09:50:00,108.69,109.65,108.18,109.43,427037.0,108.568,109.5269,108.0586,109.3072,427037.0
2025-02-04 09:55:00,109.46,109.8,108.7,108.76,224839.0,109.3371,109.6767,108.578,108.6379,224839.0
2025-02-04 10:00:00,108.85,109.45,108.55,109.39,239855.0,108.7278,109.3271,108.4281,109.2672,239855.0
2025-02-04 10:05:00,109.43,110.4,109.35,110.18,242004.0,109.3072,110.2761,109.2272,110.0563,242004.0
2025-02-04 10:10:00,110.14,110.46,109.43,109.44,212863.0,110.0164,110.336,109.3072,109.3171,212863.0
2025-02-04 10:15:00,109.46,110.89,109.42,110.87,237754.0,109.3371,110.7655,109.2972,110.7455,237754.0
2025-02-04 10:20:00,110.83,110.86,110.46,110.82,128960.0,110.7056,110.7356,110.336,110.6956,128960.0
2025-02-04 10:25:00,110.82,111.58,110.51,111.02,255745.0,110.6956,111.4547,110.3859,110.8954,255745.0
2025-02-04 10:30:00,111.03,111.1,110.1,110.5,128981.0,110.9054,110.9753,109.9764,110.376,128981.0
2025-02-04 10:35:00,110.52,110.75,110.35,110.51,71277.0,110.3959,110.6257,110.2261,110.3859,71277.0
2025-02-04 10:40:00,110.48,110.74,110.24,110.33,71144.0,110.356,110.6157,110.1163,110.2061,71144.0
2025-02-04 10:45:00,110.34,110.42,109.92,110.05,102163.0,110.2161,110.296,109.7966,109.9265,102163.0
2025-02-04 10:50:00,110.0,110.24,109.77,110.12,66808.0,109.8765,110.1163,109.6468,109.9964,66808.0
2025-02-04 10:55:00,110.1,110.19,109.9,110.08,92410.0,109.9764,110.0663,109.7766,109.9564,92410.0
2025-02-04 11:00:00,110.08,110.83,110.08,110.75,79984.0,109.9564,110.7056,109.9564,110.6257,79984.0
2025-02-04 11:05:00,110.75,110.82,110.22,110.37,77776.0,110.6257,110.6956,110.0963,110.2461,77776.0
2025-02-04 11:10:00,110.35,110.72,110.27,110.58,80321.0,110.2261,110.5957,110.1462,110.4559,80321.0
2025-02-04 11:15:00,110.59,110.88,110.54,110.73,63753.0,110.4659,110.7555,110.4159,110.6057,63753.0
2025-02-04 11:20:00,110.7,110.99,110.58,110.68,70377.0,110.5757,110.8654,110.4559,110.5558,70377.0
2025-02-04 11:25:00,110.68,111.07,110.44,111.07,77202.0,110.5558,110.9453,110.316,110.9453,77202.0
2025-02-04 11:30:00,111.06,111.06,110.66,110.75,40238.0,110.9353,110.9353,110.5358,110.6257,40238.0
2025-02-04 11:35:00,110.78,110.92,110.67,110.85,42930.0,110.6556,110.7955,110.5458,110.7256,42930.0
2025-02-04 11:40:00,110.89,110.89,110.41,110.59,85445.0,110.7655,110.7655,110.2861,110.4659,85445.0
2025-02-04 11:45:00,110.52,110.58,110.34,110.34,55728.0,110.3959,110.4559,110.2161,110.2161,55728.0
2025-02-04 11:50:00,110.36,110.5,110.18,110.41,68671.0,110.2361,110.376,110.0563,110.2861,68671.0
2025-02-04 11:55:00,110.4,110.4,110.09,110.12,56672.0,110.2761,110.2761,109.9664,109.9964,56672.0
2025-02-04 12:00:00,110.14,110.16,109.92,109.96,46640.0,110.0164,110.0363,109.7966,109.8366,46640.0
2025-02-04 12:05:00,109.96,110.09,109.88,110.03,46720.0,109.8366,109.9664,109.7567,109.9065,46720.0
2025-02-04 12:10:00,110.03,110.12,109.97,110.07,50686.0,109.9065,109.9964,109.8466,109.9464,50686.0
2025-02-04 12:15:00,110.05,110.14,109.52,109.58,73043.0,109.9265,110.0164,109.3971,109.457,73043.0
2025-02-04 12:20:00,109.57,109.59,109.29,109.37,72109.0,109.447,109.467,109.1673,109.2472,72109.0
2025-02-04 12:25:00,109.35,109.43,109.01,109.09,50692.0,109.2272,109.3072,108.8876,108.9675,50692.0
2025-02-04 12:30:00,109.14,109.7,109.14,109.61,53822.0,109.0175,109.5769,109.0175,109.487,53822.0
2025-02-04 12:35:00,109.63,109.98,109.63,109.73,40761.0,109.5069,109.8565,109.5069,109.6068,40761.0
2025-02-04 12:40:00,109.76,110.07,109.68,110.04,31127.0,109.6368,109.9464,109.5569,109.9165,31127.0
2025-02-04 12:45:00,110.02,110.09,109.63,109.75,38439.0,109.8965,109.9664,109.5069,109.6268,38439.0
2025-02-04 12:50:00,109.76,109.77,109.57,109.58,48911.0,109.6368,109.6468,109.447,109.457,48911.0
2025-02-04 12:55:00,109.58,109.74,109.52,109.69,56164.0,109.457,109.6168,109.3971,109.5669,56164.0
2025-02-04 13:00:00,109.68,109.7,109.44,109.44,43873.0,109.5569,109.5769,109.3171,109.3171,43873.0
2025-02-04 13:05:00,109.42,109.44,109.22,109.36,55344.0,109.2972,109.3171,109.0974,109.2372,55344.0
2025-02-04 13:10:00,109.39,109.58,109.36,109.46,35706.0,109.2672,109.457,109.2372,109.3371,35706.0
2025-02-04 13:15:00,109.47,109.67,109.46,109.61,29176.0,109.3471,109.5469,109.3371,109.487,29176.0
2025-02-04 13:20:00,109.63,109.84,109.6,109.76,47821.0,109.5069,109.7167,109.477,109.6368,47821.0
2025-02-04 13:25:00,109.78,109.83,109.71,109.73,45713.0,109.6568,109.7067,109.5868,109.6068,45713.0
2025-02-04 13:30:00,109.72,109.82,109.65,109.71,32768.0,109.5968,109.6967,109.5269,109.5868,32768.0
2025-02-04 13:35:00,109.71,109.88,109.7,109.85,44339.0,109.5868,109.7567,109.5769,109.7267,44339.0
2025-02-04 13:40:00,109.89,110.01,109.86,109.92,42771.0,109.7666,109.8865,109.7367,109.7966,42771.0
2025-02-04 13:45:00,109.94,110.1,109.87,109.9,41518.0,109.8166,109.9764,109.7467,109.7766,41518.0
2025-02-04 13:50:00,109.9,110.04,109.7,109.77,39082.0,109.7766,109.9165,109.5769,109.6468,39082.0
2025-02-04 13:55:00,109.78,109.9,109.68,109.79,31374.0,109.6568,109.7766,109.5569,109.6668,31374.0
2025-02-04 14:00:00,109.78,109.84,109.57,109.84,58731.0,109.6568,109.7167,109.447,109.7167,58731.0
2025-02-04 14:05:00,109.88,109.89,109.71,109.78,51401.0,109.7567,109.7666,109.5868,109.6568,51401.0
2025-02-04 14:10:00,109.82,109.89,109.61,109.64,42108.0,109.6967,109.7666,109.487,109.5169,42108.0
2025-02-04 14:15:00,109.67,109.78,109.62,109.74,44206.0,109.5469,109.6568,109.4969,109.6168,44206.0
2025-02-04 14:20:00,109.75,109.76,109.47,109.48,46955.0,109.6268,109.6368,109.3471,109.3571,46955.0
2025-02-04 14:25:00,109.48,109.52,109.33,109.46,59207.0,109.3571,109.3971,109.2073,109.3371,59207.0
2025-02-04 14:30:00,109.47,109.59,109.44,109.55,80262.0,109.3471,109.467,109.3171,109.427,80262.0
2025-02-04 14:35:00,109.57,109.78,109.52,109.66,46863.0,109.447,109.6568,109.3971,109.5369,46863.0
2025-02-04 14:40:00,109.64,109.8,109.62,109.74,32275.0,109.5169,109.6767,109.4969,109.6168,32275.0
2025-02-04 14:45:00,109.73,109.76,109.48,109.51,35347.0,109.6068,109.6368,109.3571,109.3871,35347.0
2025-02-04 14:50:00,109.51,109.6,109.39,109.56,40992.0,109.3871,109.477,109.2672,109.437,40992.0
2025-02-04 14:55:00,109.58,109.74,109.27,109.46,52375.0,109.457,109.6168,109.1473,109.3371,52375.0
2025-02-04 15:00:00,109.45,109.56,109.32,109.39,28095.0,109.3271,109.437,109.1973,109.2672,28095.0
2025-02-04 15:05:00,109.39,109.7,109.39,109.56,66852.0,109.2672,109.5769,109.2672,109.437,66852.0
2025-02-04 15:10:00,109.57,109.58,109.35,109.4,51095.0,109.447,109.457,109.2272,109.2772,51095.0
2025-02-04 15:15:00,109.38,109.42,109.22,109.26,60541.0,109.2572,109.2972,109.0974,109.1374,60541.0
2025-02-04 15:20:00,109.26,109.28,109.01,109.22,72453.0,109.1374,109.1573,108.8876,109.0974,72453.0
2025-02-04 15:25:00,109.22,109.5,109.14,109.5,161916.0,109.0974,109.3771,109.0175,109.3771,161916.0
2025-02-04 15:30:00,109.5,109.51,109.34,109.38,69060.0,109.3771,109.3871,109.2173,109.2572,69060.0
2025-02-04 15:35:00,109.37,109.73,109.35,109.73,89379.0,109.2472,109.6068,109.2272,109.6068,89379.0
2025-02-04 15:40:00,109.73,109.93,109.71,109.89,81196.0,109.6068,109.8066,109.5868,109.7666,81196.0
2025-02-04 15:45:00,109.9,109.92,109.66,109.66,117927.0,109.7766,109.7966,109.5369,109.5369,117927.0
2025-02-04 15:50:00,109.65,109.67,109.48,109.53,199247.0,109.5269,109.5469,109.3571,109.407,199247.0
2025-02-04 15:55:00,109.54,109.88,109.46,109.69,623969.0,109.417,109.7567,109.3371,109.5669,623969.0
2025-02-05 09:30:00,112.0,113.6,111.89,112.92,408186.0,111.8743,113.4725,111.7644,112.7932,408186.0
2025-02-05 09:35:00,112.93,112.94,110.76,110.76,207839.0,112.8032,112.8132,110.6357,110.6357,207839.0
2025-02-05 09:40:00,110.79,111.42,110.77,111.31,158636.0,110.6656,111.2949,110.6457,111.185,158636.0
2025-02-05 09:45:00,111.33,112.48,111.33,112.3,147047.0,111.205,112.3537,111.205,112.1739,147047.0
2025-02-05 09:50:00,112.37,112.47,111.85,112.31,63758.0,112.2439,112.3437,111.7244,112.1839,63758.0
2025-02-05 09:55:00,112.34,113.17,111.97,112.97,108217.0,112.2139,113.043,111.8443,112.8432,108217.0
2025-02-05 10:00:00,113.08,113.76,112.76,112.95,191901.0,112.9531,113.6323,112.6334,112.8232,191901.0
2025-02-05 10:05:00,112.98,113.0,112.26,112.56,165599.0,112.8532,112.8732,112.134,112.4336,165599.0
2025-02-05 10:10:00,112.62,113.45,112.53,113.4,204800.0,112.4936,113.3226,112.4037,113.2727,204800.0
2025-02-05 10:15:00,113.39,113.56,112.9,113.27,108406.0,113.2627,113.4325,112.7733,113.1428,108406.0
2025-02-05 10:20:00,113.22,113.68,113.0,113.55,106274.0,113.0929,113.5524,112.8732,113.4225,106274.0
2025-02-05 10:25:00,113.57,114.27,113.57,114.12,169114.0,113.4425,114.1417,113.4425,113.9919,169114.0
2025-02-05 10:30:00,114.12,114.49,114.06,114.43,161240.0,113.9919,114.3615,113.932,114.3015,161240.0
2025-02-05 10:35:00,114.4,114.94,114.4,114.89,157989.0,114.2716,114.811,114.2716,114.761,157989.0
2025-02-05 10:40:00,114.9,114.9,114.32,114.75,120276.0,114.771,114.771,114.1917,114.6212,120276.0
2025-02-05 10:45:00,114.78,114.82,114.6,114.78,100926.0,114.6512,114.6911,114.4714,114.6512,100926.0
2025-02-05 10:50:00,114.77,114.94,114.21,114.32,150006.0,114.6412,114.811,114.0818,114.1917,150006.0
2025-02-05 10:55:00,114.32,114.57,114.29,114.56,86761.0,114.1917,114.4414,114.1617,114.4314,86761.0
2025-02-05 11:00:00,114.55,115.6,114.47,115.18,227397.0,114.4214,115.4702,114.3415,115.0507,227397.0
2025-02-05 11:05:00,115.13,115.79,115.09,115.69,123519.0,115.0008,115.66,114.9608,115.5601,123519.0
2025-02-05 11:10:00,115.71,115.76,115.42,115.49,124032.0,115.5801,115.6301,115.2904,115.3604,124032.0
2025-02-05 11:15:00,115.53,115.53,115.08,115.27,113123.0,115.4003,115.4003,114.9508,115.1406,113123.0
2025-02-05 11:20:00,115.26,115.32,115.0,115.12,110614.0,115.1306,115.1905,114.8709,114.9908,110614.0
2025-02-05 11:25:00,115.12,115.34,114.91,115.34,171400.0,114.9908,115.2105,114.781,115.2105,171400.0
2025-02-05 11:30:00,115.36,115.57,115.23,115.55,72226.0,115.2305,115.4403,115.1006,115.4203,72226.0
2025-02-05 11:35:00,115.55,116.12,115.47,116.08,72515.0,115.4203,115.9897,115.3404,115.9497,72515.0
2025-02-05 11:40:00,116.08,116.14,115.8,115.92,70279.0,115.9497,116.0096,115.67,115.7899,70279.0
2025-02-05 11:45:00,115.94,116.29,115.9,116.29,86758.0,115.8099,116.1595,115.7699,116.1595,86758.0
2025-02-05 11:50:00,116.26,116.48,116.21,116.26,63457.0,116.1295,116.3492,116.0795,116.1295,63457.0
2025-02-05 11:55:00,116.26,116.49,116.17,116.49,103281.0,116.1295,116.3592,116.0396,116.3592,103281.0
2025-02-05 12:00:00,116.47,116.84,116.46,116.81,108548.0,116.3393,116.7088,116.3293,116.6789,108548.0
2025-02-05 12:05:00,116.82,116.85,116.57,116.6,78315.0,116.6889,116.7188,116.4391,116.4691,78315.0
2025-02-05 12:10:00,116.58,116.65,116.45,116.48,96618.0,116.4491,116.5191,116.3193,116.3492,96618.0
2025-02-05 12:15:00,116.48,116.49,116.05,116.16,67672.0,116.3492,116.3592,115.9197,116.0296,67672.0
2025-02-05 12:20:00,116.14,116.45,116.05,116.32,55013.0,116.0096,116.3193,115.9197,116.1894,55013.0
2025-02-05 12:25:00,116.33,116.52,116.3,116.4,54795.0,116.1994,116.3892,116.1694,116.2693,54795.0
2025-02-05 12:30:00,116.47,116.51,115.99,116.04,86542.0,116.3393,116.3792,115.8598,115.9097,86542.0
2025-02-05 12:35:00,116.02,116.32,116.02,116.12,46878.0,115.8898,116.1894,115.8898,115.9897,46878.0
2025-02-05 12:40:00,116.15,116.31,116.0,116.26,57734.0,116.0196,116.1794,115.8698,116.1295,57734.0
2025-02-05 12:45:00,116.28,116.33,116.03,116.03,50127.0,116.1495,116.1994,115.8998,115.8998,50127.0
2025-02-05 12:50:00,116.04,116.2,115.79,116.14,54894.0,115.9097,116.0696,115.66,116.0096,54894.0
2025-02-05 12:55:00,116.16,116.17,115.94,116.0,66758.0,116.0296,116.0396,115.8099,115.8698,66758.0
2025-02-05 13:00:00,116.01,116.2,115.98,116.2,50318.0,115.8798,116.0696,115.8498,116.0696,50318.0
2025-02-05 13:05:00,116.19,116.47,116.14,116.18,56293.0,116.0596,116.3393,116.0096,116.0496,56293.0
2025-02-05 13:10:00,116.18,116.21,115.71,116.0,85416.0,116.0496,116.0795,115.5801,115.8698,85416.0
2025-02-05 13:15:00,115.98,116.04,115.89,115.95,32238.0,115.8498,115.9097,115.7599,115.8198,32238.0
2025-02-05 13:20:00,115.92,116.09,115.87,116.0,41619.0,115.7899,115.9597,115.7399,115.8698,41619.0
2025-02-05 13:25:00,116.0,116.01,115.65,115.93,34529.0,115.8698,115.8798,115.5202,115.7999,34529.0
2025-02-05 13:30:00,115.91,116.03,115.65,115.7,68608.0,115.7799,115.8998,115.5202,115.5701,68608.0
2025-02-05 13:35:00,115.72,115.92,115.7,115.9,59117.0,115.5901,115.7899,115.5701,115.7699,59117.0
2025-02-05 13:40:00,115.92,115.93,115.57,115.66,68513.0,115.7899,115.7999,115.4403,115.5302,68513.0
2025-02-05 13:45:00,115.62,115.66,115.47,115.48,86961.0,115.4902,115.5302,115.3404,115.3504,86961.0
2025-02-05 13:50:00,115.47,115.53,115.4,115.45,37598.0,115.3404,115.4003,115.2705,115.3204,37598.0
2025-02-05 13:55:00,115.47,115.64,115.44,115.61,60038.0,115.3404,115.5102,115.3104,115.4802,60038.0
2025-02-05 14:00:00,115.61,115.74,115.53,115.62,49937.0,115.4802,115.6101,115.4003,115.4902,49937.0
2025-02-05 14:05:00,115.6,115.77,115.51,115.71,54104.0,115.4702,115.64,115.3803,115.5801,54104.0
2025-02-05 14:10:00,115.7,115.85,115.69,115.81,63293.0,115.5701,115.72,115.5601,115.68,63293.0
2025-02-05 14:15:00,115.81,115.81,115.52,115.52,59218.0,115.68,115.68,115.3903,115.3903,59218.0
2025-02-05 14:20:00,115.54,115.58,115.5,115.56,38908.0,115.4103,115.4503,115.3703,115.4303,38908.0
2025-02-05 14:25:00,115.56,115.59,115.47,115.51,45818.0,115.4303,115.4602,115.3404,115.3803,45818.0
2025-02-05 14:30:00,115.51,115.51,115.28,115.33,73383.0,115.3803,115.3803,115.1506,115.2005,73383.0
2025-02-05 14:35:00,115.33,115.37,115.19,115.22,72316.0,115.2005,115.2405,115.0607,115.0907,72316.0
2025-02-05 14:40:00,115.23,115.3,114.94,114.94,84422.0,115.1006,115.1706,114.811,114.811,84422.0
2025-02-05 14:45:00,114.95,115.15,114.88,115.11,46147.0,114.821,115.0207,114.751,114.9808,46147.0
2025-02-05 14:50:00,115.13,115.22,114.98,115.12,43187.0,115.0008,115.0907,114.8509,114.9908,43187.0
2025-02-05 14:55:00,115.12,115.14,114.88,115.08,68850.0,114.9908,115.0108,114.751,114.9508,68850.0
2025-02-05 15:00:00,115.1,115.26,114.99,115.02,58920.0,114.9708,115.1306,114.8609,114.8909,58920.0
2025-02-05 15:05:00,115.01,115.37,114.98,115.19,61237.0,114.8809,115.2405,114.8509,115.0607,61237.0
2025-02-05 15:10:00,115.2,115.22,115.04,115.14,41520.0,115.0707,115.0907,114.9109,115.0108,41520.0
2025-02-05 15:15:00,115.18,115.8,115.17,115.78,113290.0,115.0507,115.67,115.0407,115.65,113290.0
2025-02-05 15:20:00,115.8,116.18,115.76,116.17,87931.0,115.67,116.0496,115.6301,116.0396,87931.0
2025-02-05 15:25:00,116.13,116.53,116.07,116.52,123086.0,115.9996,116.3992,115.9397,116.3892,123086.0
2025-02-05 15:30:00,116.5,116.53,116.13,116.19,148097.0,116.3692,116.3992,115.9996,116.0596,148097.0
2025-02-05 15:35:00,116.19,116.19,115.74,115.98,142453.0,116.0596,116.0596,115.6101,115.8498,142453.0
2025-02-05 15:40:00,115.98,116.02,115.67,115.73,166260.0,115.8498,115.8898,115.5402,115.6001,166260.0
2025-02-05 15:45:00,115.73,115.82,115.58,115.65,184813.0,115.6001,115.69,115.4503,115.5202,184813.0
2025-02-05 15:50:00,115.65,116.14,115.53,116.12,368177.0,115.5202,116.0096,115.4003,115.9897,368177.0
2025-02-05 15:55:00,116.15,116.68,116.15,116.47,911033.0,116.0196,116.549,116.0196,116.3393,911033.0
2025-02-06 09:30:00,116.38,117.43,115.5,117.31,400418.0,116.2494,117.2982,115.3703,117.1783,400418.0
2025-02-06 09:35:00,117.31,117.86,116.92,117.61,270696.0,117.1783,117.7277,116.7888,117.478,270696.0
2025-02-06 09:40:00,117.47,117.61,116.47,116.48,176501.0,117.3381,117.478,116.3393,116.3492,176501.0
2025-02-06 09:45:00,116.48,116.81,116.01,116.15,91267.0,116.3492,116.6789,115.8798,116.0196,91267.0
2025-02-06 09:50:00,116.2,116.63,115.86,116.42,151770.0,116.0696,116.4991,115.7299,116.2893,151770.0
2025-02-06 09:55:00,116.38,116.56,116.14,116.16,63550.0,116.2494,116.4292,116.0096,116.0296,63550.0
2025-02-06 10:00:00,116.13,116.6,115.98,116.23,89840.0,115.9996,116.4691,115.8498,116.0995,89840.0
2025-02-06 10:05:00,116.23,117.04,116.23,116.99,77689.0,116.0995,116.9086,116.0995,116.8587,77689.0
2025-02-06 10:10:00,116.99,117.19,116.91,117.15,40735.0,116.8587,117.0584,116.7788,117.0185,40735.0
2025-02-06 10:15:00,117.15,117.73,117.15,117.67,74184.0,117.0185,117.5978,117.0185,117.5379,74184.0
2025-02-06 10:20:00,117.7,117.73,116.92,117.15,70096.0,117.5679,117.5978,116.7888,117.0185,70096.0
2025-02-06 10:25:00,117.13,117.18,116.56,116.7,89878.0,116.9985,117.0485,116.4292,116.569,89878.0
2025-02-06 10:30:00,116.72,117.06,116.39,116.87,70160.0,116.589,116.9286,116.2593,116.7388,70160.0
2025-02-06 10:35:00,116.87,117.2,116.6,116.61,53891.0,116.7388,117.0684,116.4691,116.4791,53891.0
2025-02-06 10:40:00,116.63,117.2,116.44,116.56,49300.0,116.4991,117.0684,116.3093,116.4292,49300.0
2025-02-06 10:45:00,116.59,116.6,116.22,116.39,57577.0,116.4591,116.4691,116.0895,116.2593,57577.0
2025-02-06 10:50:00,116.32,116.46,116.12,116.33,59682.0,116.1894,116.3293,115.9897,116.1994,59682.0
2025-02-06 10:55:00,116.33,116.65,116.18,116.5,46607.0,116.1994,116.5191,116.0496,116.3692,46607.0
2025-02-06 11:00:00,116.5,116.84,116.5,116.59,79064.0,116.3692,116.7088,116.3692,116.4591,79064.0
2025-02-06 11:05:00,116.56,116.93,116.56,116.85,39249.0,116.4292,116.7987,116.4292,116.7188,39249.0
2025-02-06 11:10:00,116.83,117.08,116.82,117.03,103264.0,116.6989,116.9486,116.6889,116.8986,103264.0
2025-02-06 11:15:00,117.0,117.31,116.89,117.2,58083.0,116.8687,117.1783,116.7588,117.0684,58083.0
2025-02-06 11:20:00,117.2,117.2,116.77,116.81,46139.0,117.0684,117.0684,116.6389,116.6789,46139.0
2025-02-06 11:25:00,116.82,116.89,116.57,116.59,35299.0,116.6889,116.7588,116.4391,116.4591,35299.0
2025-02-06 11:30:00,116.59,116.82,116.48,116.67,77288.0,116.4591,116.6889,116.3492,116.539,77288.0
2025-02-06 11:35:00,116.7,116.83,116.53,116.61,56120.0,116.569,116.6989,116.3992,116.4791,56120.0
2025-02-06 11:40:00,116.65,116.8,116.39,116.48,26241.0,116.5191,116.6689,116.2593,116.3492,26241.0
2025-02-06 11:45:00,116.5,116.8,116.33,116.73,35797.0,116.3692,116.6689,116.1994,116.599,35797.0
2025-02-06 11:50:00,116.74,117.19,116.71,117.07,44390.0,116.609,117.0584,116.579,116.9386,44390.0
2025-02-06 11:55:00,117.07,117.24,117.01,117.02,36959.0,116.9386,117.1084,116.8787,116.8886,36959.0
2025-02-06 12:00:00,117.01,117.48,116.93,117.41,85867.0,116.8787,117.3481,116.7987,117.2782,85867.0
2025-02-06 12:05:00,117.39,117.49,117.31,117.34,51564.0,117.2582,117.3581,117.1783,117.2083,51564.0
2025-02-06 12:10:00,117.34,117.35,117.12,117.28,44997.0,117.2083,117.2183,116.9885,117.1483,44997.0
2025-02-06 12:15:00,117.27,117.35,117.07,117.27,77612.0,117.1384,117.2183,116.9386,117.1384,77612.0
2025-02-06 12:20:00,117.31,117.43,117.17,117.42,69927.0,117.1783,117.2982,117.0385,117.2882,69927.0
2025-02-06 12:25:00,117.44,117.44,117.25,117.31,32461.0,117.3082,117.3082,117.1184,117.1783,32461.0
2025-02-06 12:30:00,117.29,117.35,117.15,117.28,29567.0,117.1583,117.2183,117.0185,117.1483,29567.0
2025-02-06 12:35:00,117.26,117.32,117.12,117.25,55563.0,117.1284,117.1883,116.9885,117.1184,55563.0
2025-02-06 12:40:00,117.23,117.51,117.17,117.48,159654.0,117.0984,117.3781,117.0385,117.3481,159654.0
2025-02-06 12:45:00,117.49,117.51,117.06,117.29,39257.0,117.3581,117.3781,116.9286,117.1583,39257.0
2025-02-06 12:50:00,117.3,117.64,117.3,117.59,56507.0,117.1683,117.5079,117.1683,117.458,56507.0
2025-02-06 12:55:00,117.59,117.62,117.06,117.23,61765.0,117.458,117.488,116.9286,117.0984,61765.0
2025-02-06 13:00:00,117.25,117.41,117.25,117.37,18473.0,117.1184,117.2782,117.1184,117.2382,18473.0
2025-02-06 13:05:00,117.35,117.47,117.28,117.36,34221.0,117.2183,117.3381,117.1483,117.2283,34221.0
2025-02-06 13:10:00,117.4,117.45,117.23,117.39,31424.0,117.2682,117.3182,117.0984,117.2582,31424.0
2025-02-06 13:15:00,117.42,117.49,117.2,117.35,36551.0,117.2882,117.3581,117.0684,117.2183,36551.0
2025-02-06 13:20:00,117.34,117.46,117.32,117.4,41596.0,117.2083,117.3281,117.1883,117.2682,41596.0
2025-02-06 13:25:00,117.43,117.43,117.24,117.29,22165.0,117.2982,117.2982,117.1084,117.1583,22165.0
2025-02-06 13:30:00,117.28,117.43,117.23,117.35,29025.0,117.1483,117.2982,117.0984,117.2183,29025.0
2025-02-06 13:35:00,117.36,117.39,117.17,117.2,22444.0,117.2283,117.2582,117.0385,117.0684,22444.0
2025-02-06 13:40:00,117.19,117.3,117.06,117.19,26863.0,117.0584,117.1683,116.9286,117.0584,26863.0
2025-02-06 13:45:00,117.17,117.54,117.01,117.44,45624.0,117.0385,117.4081,116.8787,117.3082,45624.0
2025-02-06 13:50:00,117.46,117.55,117.29,117.39,74901.0,117.3281,117.418,117.1583,117.2582,74901.0
2025-02-06 13:55:00,117.39,117.49,117.25,117.44,25360.0,117.2582,117.3581,117.1184,117.3082,25360.0
2025-02-06 14:00:00,117.42,117.42,117.09,117.11,42587.0,117.2882,117.2882,116.9586,116.9785,42587.0
2025-02-06 14:05:00,117.12,117.25,117.09,117.14,25634.0,116.9885,117.1184,116.9586,117.0085,25634.0
2025-02-06 14:10:00,117.16,117.23,117.09,117.09,32694.0,117.0285,117.0984,116.9586,116.9586,32694.0
2025-02-06 14:15:00,117.1,117.14,116.77,116.78,56973.0,116.9686,117.0085,116.6389,116.6489,56973.0
2025-02-06 14:20:00,116.78,116.85,116.61,116.77,50281.0,116.6489,116.7188,116.4791,116.6389,50281.0
2025-02-06 14:25:00,116.78,116.78,116.5,116.6,38277.0,116.6489,116.6489,116.3692,116.4691,38277.0
2025-02-06 14:30:00,116.61,116.63,116.14,116.35,57920.0,116.4791,116.4991,116.0096,116.2194,57920.0
2025-02-06 14:35:00,116.34,116.82,116.26,116.81,57211.0,116.2094,116.6889,116.1295,116.6789,57211.0
2025-02-06 14:40:00,116.84,116.92,116.71,116.88,46643.0,116.7088,116.7888,116.579,116.7488,46643.0
2025-02-06 14:45:00,116.84,116.88,116.73,116.79,29690.0,116.7088,116.7488,116.599,116.6589,29690.0
2025-02-06 14:50:00,116.8,116.89,116.63,116.79,53548.0,116.6689,116.7588,116.4991,116.6589,53548.0
2025-02-06 14:55:00,116.77,116.84,116.68,116.75,42712.0,116.6389,116.7088,116.549,116.6189,42712.0
2025-02-06 15:00:00,116.75,117.02,116.7,117.01,45228.0,116.6189,116.8886,116.569,116.8787,45228.0
2025-02-06 15:05:00,117.02,117.52,117.01,117.45,68161.0,116.8886,117.3881,116.8787,117.3182,68161.0
2025-02-06 15:10:00,117.44,117.57,117.3,117.54,75697.0,117.3082,117.438,117.1683,117.4081,75697.0
2025-02-06 15:15:00,117.54,117.93,117.5,117.85,94887.0,117.4081,117.7976,117.3681,117.7177,94887.0
2025-02-06 15:20:00,117.83,118.06,117.79,118.05,87183.0,117.6977,117.9275,117.6578,117.9175,87183.0
2025-02-06 15:25:00,118.06,118.3,118.06,118.13,87723.0,117.9275,118.1672,117.9275,117.9974,87723.0
2025-02-06 15:30:00,118.14,118.44,118.13,118.43,90134.0,118.0074,118.307,117.9974,118.2971,90134.0
2025-02-06 15:35:00,118.43,118.7,118.38,118.58,94724.0,118.2971,118.5668,118.2471,118.4469,94724.0
2025-02-06 15:40:00,118.59,118.66,118.32,118.51,107284.0,118.4569,118.5268,118.1872,118.377,107284.0
2025-02-06 15:45:00,118.5,118.95,118.37,118.91,154561.0,118.367,118.8165,118.2371,118.7765,154561.0
2025-02-06 15:50:00,118.95,119.1,118.53,118.96,290014.0,118.8165,118.9663,118.3969,118.8265,290014.0
2025-02-06 15:55:00,118.98,119.48,118.98,119.29,719007.0,118.8464,119.3459,118.8464,119.1561,719007.0
2025-02-07 09:30:00,121.41,121.82,120.45,120.62,621983.0,121.2737,121.6833,120.3148,120.4846,621983.0
2025-02-07 09:35:00,120.66,120.95,119.22,119.8,482171.0,120.5246,120.8142,119.0862,119.6655,482171.0
2025-02-07 09:40:00,119.86,119.95,118.29,118.29,327774.0,119.7255,119.8154,118.1572,118.1572,327774.0
2025-02-07 09:45:00,118.33,118.33,117.44,118.1,389854.0,118.1972,118.1972,117.3082,117.9674,389854.0
2025-02-07 09:50:00,118.14,118.39,116.7,116.72,362163.0,118.0074,118.2571,116.569,116.589,362163.0
2025-02-07 09:55:00,116.81,116.85,115.71,116.22,321841.0,116.6789,116.7188,115.5801,116.0895,321841.0
2025-02-07 10:00:00,116.18,116.22,114.41,114.55,420861.0,116.0496,116.0895,114.2816,114.4214,420861.0
2025-02-07 10:05:00,114.57,115.59,114.14,114.88,534743.0,114.4414,115.4602,114.0119,114.751,534743.0
2025-02-07 10:10:00,114.87,114.94,112.6,113.08,583553.0,114.7411,114.811,112.4736,112.9531,583553.0
2025-02-07 10:15:00,113.08,113.83,112.63,113.46,538124.0,112.9531,113.7022,112.5036,113.3326,538124.0
2025-02-07 10:20:00,113.45,113.95,112.81,113.61,386150.0,113.3226,113.8221,112.6834,113.4825,386150.0
2025-02-07 10:25:00,113.66,114.34,113.66,114.17,282600.0,113.5324,114.2116,113.5324,114.0418,282600.0
2025-02-07 10:30:00,114.17,114.39,113.73,113.84,238590.0,114.0418,114.2616,113.6023,113.7122,238590.0
2025-02-07 10:35:00,113.89,114.56,113.55,113.61,197394.0,113.7622,114.4314,113.4225,113.4825,197394.0
2025-02-07 10:40:00,113.66,113.87,112.86,112.94,225676.0,113.5324,113.7422,112.7333,112.8132,225676.0
2025-02-07 10:45:00,112.94,113.86,112.76,113.45,148070.0,112.8132,113.7322,112.6334,113.3226,148070.0
2025-02-07 10:50:00,113.4,113.56,112.22,112.56,265264.0,113.2727,113.4325,112.094,112.4336,265264.0
2025-02-07 10:55:00,112.56,113.27,112.42,112.8,275461.0,112.4336,113.1428,112.2938,112.6734,275461.0
2025-02-07 11:00:00,112.8,112.87,111.88,111.88,241182.0,112.6734,112.7433,111.7544,111.7544,241182.0
2025-02-07 11:05:00,111.95,112.65,111.65,112.64,246443.0,111.8243,112.5235,111.5247,112.5136,246443.0
2025-02-07 11:10:00,112.6,112.6,111.84,111.86,167874.0,112.4736,112.4736,111.7145,111.7344,167874.0
2025-02-07 11:15:00,111.87,113.0,111.72,112.73,159994.0,111.7444,112.8732,111.5946,112.6035,159994.0
2025-02-07 11:20:00,112.73,113.02,112.36,112.45,206635.0,112.6035,112.8931,112.2339,112.3238,206635.0
2025-02-07 11:25:00,112.48,112.73,112.34,112.53,74267.0,112.3537,112.6035,112.2139,112.4037,74267.0
2025-02-07 11:30:00,112.55,112.82,112.36,112.57,77195.0,112.4237,112.6934,112.2339,112.4436,77195.0
2025-02-07 11:35:00,112.51,112.57,112.15,112.25,83373.0,112.3837,112.4436,112.0241,112.124,83373.0
2025-02-07 11:40:00,112.24,112.73,112.21,112.21,236197.0,112.114,112.6035,112.084,112.084,236197.0
2025-02-07 11:45:00,112.24,112.27,111.41,111.84,181177.0,112.114,112.144,111.2849,111.7145,181177.0
2025-02-07 11:50:00,111.82,111.89,111.3,111.46,150703.0,111.6945,111.7644,111.1751,111.3349,150703.0
2025-02-07 11:55:00,111.49,111.78,111.22,111.27,244613.0,111.3648,111.6545,111.0952,111.1451,244613.0
2025-02-07 12:00:00,111.21,111.34,110.91,111.03,145400.0,111.0852,111.215,110.7855,110.9054,145400.0
2025-02-07 12:05:00,111.01,111.3,110.73,111.11,242543.0,110.8854,111.1751,110.6057,110.9853,242543.0
2025-02-07 12:10:00,111.14,111.59,110.92,111.49,196780.0,111.0152,111.4647,110.7955,111.3648,196780.0
2025-02-07 12:15:00,111.49,111.49,110.83,111.02,235530.0,111.3648,111.3648,110.7056,110.8954,235530.0
2025-02-07 12:20:00,110.96,111.26,110.77,111.01,131863.0,110.8354,111.1351,110.6457,110.8854,131863.0
2025-02-07 12:25:00,110.99,111.25,110.9,111.16,74888.0,110.8654,111.1251,110.7755,111.0352,74888.0
2025-02-07 12:30:00,111.15,111.44,110.97,111.06,122317.0,111.0252,111.3149,110.8454,110.9353,122317.0
2025-02-07 12:35:00,111.01,111.47,110.91,111.45,98681.0,110.8854,111.3449,110.7855,111.3249,98681.0
2025-02-07 12:40:00,111.45,111.48,111.17,111.36,80486.0,111.3249,111.3549,111.0452,111.235,80486.0
2025-02-07 12:45:00,111.34,111.9,111.27,111.86,148246.0,111.215,111.7744,111.1451,111.7344,148246.0
2025-02-07 12:50:00,111.85,112.05,111.56,111.89,137254.0,111.7244,111.9242,111.4348,111.7644,137254.0
2025-02-07 12:55:00,111.9,112.18,111.65,111.78,127112.0,111.7744,112.0541,111.5247,111.6545,127112.0
2025-02-07 13:00:00,111.81,112.5,111.76,112.45,162621.0,111.6845,112.3737,111.6345,112.3238,162621.0
2025-02-07 13:05:00,112.39,112.94,112.36,112.5,242879.0,112.2638,112.8132,112.2339,112.3737,242879.0
2025-02-07 13:10:00,112.49,112.7,112.4,112.61,80177.0,112.3637,112.5735,112.2738,112.4836,80177.0
2025-02-07 13:15:00,112.61,112.69,112.44,112.62,92596.0,112.4836,112.5635,112.3138,112.4936,92596.0
2025-02-07 13:20:00,112.6,112.8,112.42,112.71,106253.0,112.4736,112.6734,112.2938,112.5835,106253.0
2025-02-07 13:25:00,112.73,112.75,112.4,112.47,81171.0,112.6035,112.6234,112.2738,112.3437,81171.0
2025-02-07 13:30:00,112.44,112.68,112.25,112.66,81862.0,112.3138,112.5535,112.124,112.5335,81862.0
2025-02-07 13:35:00,112.67,112.67,112.35,112.36,52360.0,112.5435,112.5435,112.2239,112.2339,52360.0
2025-02-07 13:40:00,112.38,112.41,112.0,112.2,73402.0,112.2538,112.2838,111.8743,112.0741,73402.0
2025-02-07 13:45:00,112.22,112.33,112.06,112.19,59150.0,112.094,112.2039,111.9342,112.0641,59150.0
2025-02-07 13:50:00,112.2,112.36,112.13,112.29,36610.0,112.0741,112.2339,112.0041,112.1639,36610.0
2025-02-07 13:55:00,112.26,112.36,112.1,112.14,37281.0,112.134,112.2339,111.9742,112.0141,37281.0
2025-02-07 14:00:00,112.13,112.14,111.8,111.83,55752.0,112.0041,112.0141,111.6745,111.7045,55752.0
2025-02-07 14:05:00,111.8,111.98,111.51,111.67,78973.0,111.6745,111.8543,111.3848,111.5446,78973.0
2025-02-07 14:10:00,111.63,111.74,111.48,111.59,48580.0,111.5047,111.6146,111.3549,111.4647,48580.0
2025-02-07 14:15:00,111.59,111.66,111.08,111.24,162701.0,111.4647,111.5347,110.9553,111.1151,162701.0
2025-02-07 14:20:00,111.25,111.33,111.0,111.07,115063.0,111.1251,111.205,110.8754,110.9453,115063.0
2025-02-07 14:25:00,111.07,111.17,110.99,111.03,79263.0,110.9453,111.0452,110.8654,110.9054,79263.0
2025-02-07 14:30:00,111.03,111.25,111.0,111.13,51884.0,110.9054,111.1251,110.8754,111.0053,51884.0
2025-02-07 14:35:00,111.11,111.22,111.05,111.2,37426.0,110.9853,111.0952,110.9253,111.0752,37426.0
2025-02-07 14:40:00,111.19,111.29,111.08,111.2,49052.0,111.0652,111.1651,110.9553,111.0752,49052.0
2025-02-07 14:45:00,111.2,111.37,111.08,111.34,39304.0,111.0752,111.245,110.9553,111.215,39304.0
2025-02-07 14:50:00,111.33,111.44,111.17,111.27,35228.0,111.205,111.3149,111.0452,111.1451,35228.0
2025-02-07 14:55:00,111.28,111.42,111.13,111.24,45901.0,111.1551,111.2949,111.0053,111.1151,45901.0
2025-02-07 15:00:00,111.23,111.23,110.72,110.85,137701.0,111.1051,111.1051,110.5957,110.7256,137701.0
2025-02-07 15:05:00,110.83,111.0,110.77,110.83,101332.0,110.7056,110.8754,110.6457,110.7056,101332.0
2025-02-07 15:10:00,110.83,110.9,110.61,110.82,148322.0,110.7056,110.7755,110.4858,110.6956,148322.0
2025-02-07 15:15:00,110.84,110.92,110.56,110.89,90555.0,110.7156,110.7955,110.4359,110.7655,90555.0
2025-02-07 15:20:00,110.9,111.34,110.7,111.05,157916.0,110.7755,111.215,110.5757,110.9253,157916.0
2025-02-07 15:25:00,111.05,111.14,110.72,110.8,117237.0,110.9253,111.0152,110.5957,110.6756,117237.0
2025-02-07 15:30:00,110.78,110.98,110.62,110.93,135987.0,110.6556,110.8554,110.4958,110.8055,135987.0
2025-02-07 15:35:00,110.93,110.97,110.43,110.59,137044.0,110.8055,110.8454,110.306,110.4659,137044.0
2025-02-07 15:40:00,110.59,110.92,110.54,110.61,129917.0,110.4659,110.7955,110.4159,110.4858,129917.0
2025-02-07 15:45:00,110.63,110.96,110.61,110.88,212372.0,110.5058,110.8354,110.4858,110.7555,212372.0
2025-02-07 15:50:00,110.89,111.05,110.71,110.8,350927.0,110.7655,110.9253,110.5857,110.6756,350927.0
2025-02-07 15:55:00,110.8,110.81,110.5,110.57,836613.0,110.6756,110.6856,110.376,110.4459,836613.0
2025-02-10 09:30:00,111.55,112.8,111.0,111.42,378560.0,111.4248,112.6734,110.8754,111.2949,378560.0
2025-02-10 09:35:00,111.5,112.48,111.46,112.08,144760.0,111.3748,112.3537,111.3349,111.9542,144760.0
2025-02-10 09:40:00,112.12,112.23,111.44,112.12,145557.0,111.9941,112.104,111.3149,111.9941,145557.0
2025-02-10 09:45:00,112.13,112.18,111.73,111.78,103488.0,112.0041,112.0541,111.6046,111.6545,103488.0
2025-02-10 09:50:00,111.78,112.8,111.73,112.69,113562.0,111.6545,112.6734,111.6046,112.5635,113562.0
2025-02-10 09:55:00,112.67,112.68,111.93,112.0,111664.0,112.5435,112.5535,111.8044,111.8743,111664.0
2025-02-10 10:00:00,112.05,112.46,111.84,112.26,89754.0,111.9242,112.3338,111.7145,112.134,89754.0
2025-02-10 10:05:00,112.27,112.85,112.25,112.82,118261.0,112.144,112.7233,112.124,112.6934,118261.0
2025-02-10 10:10:00,112.83,112.87,112.46,112.51,143778.0,112.7033,112.7433,112.3338,112.3837,143778.0
2025-02-10 10:15:00,112.53,112.76,112.43,112.56,55333.0,112.4037,112.6334,112.3038,112.4336,55333.0
2025-02-10 10:20:00,112.52,112.53,112.11,112.17,82606.0,112.3937,112.4037,111.9842,112.0441,82606.0
2025-02-10 10:25:00,112.09,112.41,111.93,112.24,74382.0,111.9642,112.2838,111.8044,112.114,74382.0
2025-02-10 10:30:00,112.23,112.78,112.23,112.53,60380.0,112.104,112.6534,112.104,112.4037,60380.0
2025-02-10 10:35:00,112.5,112.62,112.25,112.45,58775.0,112.3737,112.4936,112.124,112.3238,58775.0
2025-02-10 10:40:00,112.41,112.51,112.05,112.19,66005.0,112.2838,112.3837,111.9242,112.0641,66005.0
2025-02-10 10:45:00,112.2,112.68,112.16,112.68,68716.0,112.0741,112.5535,112.0341,112.5535,68716.0
2025-02-10 10:50:00,112.64,112.76,112.46,112.51,64223.0,112.5136,112.6334,112.3338,112.3837,64223.0
2025-02-10 10:55:00,112.54,112.88,112.5,112.65,71130.0,112.4137,112.7533,112.3737,112.5235,71130.0
2025-02-10 11:00:00,112.67,112.92,112.65,112.78,74966.0,112.5435,112.7932,112.5235,112.6534,74966.0
2025-02-10 11:05:00,112.78,112.78,112.45,112.47,66897.0,112.6534,112.6534,112.3238,112.3437,66897.0
2025-02-10 11:10:00,112.47,112.8,112.37,112.39,75819.0,112.3437,112.6734,112.2439,112.2638,75819.0
2025-02-10 11:15:00,112.41,112.41,111.65,111.75,107788.0,112.2838,112.2838,111.5247,111.6246,107788.0
2025-02-10 11:20:00,111.75,111.77,111.51,111.64,87235.0,111.6246,111.6445,111.3848,111.5147,87235.0
2025-02-10 11:25:00,111.64,111.7,111.4,111.65,59743.0,111.5147,111.5746,111.2749,111.5247,59743.0
2025-02-10 11:30:00,111.67,111.85,111.52,111.79,43464.0,111.5446,111.7244,111.3948,111.6645,43464.0
2025-02-10 11:35:00,111.82,112.01,111.78,111.91,109056.0,111.6945,111.8843,111.6545,111.7844,109056.0
2025-02-10 11:40:00,111.96,111.97,111.72,111.81,69502.0,111.8343,111.8443,111.5946,111.6845,69502.0
2025-02-10 11:45:00,111.86,111.96,111.74,111.84,71435.0,111.7344,111.8343,111.6146,111.7145,71435.0
2025-02-10 11:50:00,111.83,112.14,111.78,112.09,120986.0,111.7045,112.0141,111.6545,111.9642,120986.0
2025-02-10 11:55:00,112.12,112.76,112.11,112.71,66431.0,111.9941,112.6334,111.9842,112.5835,66431.0
2025-02-10 12:00:00,112.71,112.89,112.44,112.61,61162.0,112.5835,112.7633,112.3138,112.4836,61162.0
2025-02-10 12:05:00,112.62,112.69,112.49,112.64,60174.0,112.4936,112.5635,112.3637,112.5136,60174.0
2025-02-10 12:10:00,112.68,113.23,112.66,113.1,112648.0,112.5535,113.1029,112.5335,112.973,112648.0
2025-02-10 12:15:00,113.11,113.12,112.29,112.32,61122.0,112.983,112.993,112.1639,112.1939,61122.0
2025-02-10 12:20:00,112.3,112.69,111.95,112.69,60383.0,112.1739,112.5635,111.8243,112.5635,60383.0
2025-02-10 12:25:00,112.68,112.71,112.44,112.5,33242.0,112.5535,112.5835,112.3138,112.3737,33242.0
2025-02-10 12:30:00,112.49,112.7,112.37,112.66,30553.0,112.3637,112.5735,112.2439,112.5335,30553.0
2025-02-10 12:35:00,112.65,112.73,112.54,112.55,27422.0,112.5235,112.6035,112.4137,112.4237,27422.0
2025-02-10 12:40:00,112.55,112.66,112.48,112.52,37505.0,112.4237,112.5335,112.3537,112.3937,37505.0
2025-02-10 12:45:00,112.52,112.75,112.47,112.75,26597.0,112.3937,112.6234,112.3437,112.6234,26597.0
2025-02-10 12:50:00,112.76,112.84,112.71,112.83,25786.0,112.6334,112.7133,112.5835,112.7033,25786.0
2025-02-10 12:55:00,112.82,112.9,112.81,112.84,22071.0,112.6934,112.7733,112.6834,112.7133,22071.0
2025-02-10 13:00:00,112.83,112.84,112.72,112.74,38567.0,112.7033,112.7133,112.5935,112.6134,38567.0
2025-02-10 13:05:00,112.73,112.92,112.73,112.9,24206.0,112.6035,112.7932,112.6035,112.7733,24206.0
2025-02-10 13:10:00,112.9,113.07,112.9,113.06,47089.0,112.7733,112.9431,112.7733,112.9331,47089.0
2025-02-10 13:15:00,113.05,113.15,113.03,113.09,53614.0,112.9231,113.023,112.9031,112.9631,53614.0
2025-02-10 13:20:00,113.1,113.15,112.99,113.0,34636.0,112.973,113.023,112.8632,112.8732,34636.0
2025-02-10 13:25:00,113.01,113.14,112.92,112.95,44247.0,112.8831,113.013,112.7932,112.8232,44247.0
2025-02-10 13:30:00,112.93,113.08,112.77,112.96,51854.0,112.8032,112.9531,112.6434,112.8332,51854.0
2025-02-10 13:35:00,112.96,113.08,112.93,113.0,45934.0,112.8332,112.9531,112.8032,112.8732,45934.0
2025-02-10 13:40:00,113.02,113.06,112.83,112.91,49587.0,112.8931,112.9331,112.7033,112.7833,49587.0
2025-02-10 13:45:00,112.92,112.93,112.81,112.86,45213.0,112.7932,112.8032,112.6834,112.7333,45213.0
2025-02-10 13:50:00,112.87,113.19,112.86,113.09,35678.0,112.7433,113.0629,112.7333,112.9631,35678.0
2025-02-10 13:55:00,113.09,113.12,112.92,112.98,33607.0,112.9631,112.993,112.7932,112.8532,33607.0
2025-02-10 14:00:00,113.0,113.03,112.88,112.96,39724.0,112.8732,112.9031,112.7533,112.8332,39724.0
2025-02-10 14:05:00,112.99,113.05,112.9,113.04,53634.0,112.8632,112.9231,112.7733,112.9131,53634.0
2025-02-10 14:10:00,113.04,113.05,112.91,112.94,27040.0,112.9131,112.9231,112.7833,112.8132,27040.0
2025-02-10 14:15:00,112.95,113.04,112.92,112.93,27922.0,112.8232,112.9131,112.7932,112.8032,27922.0
2025-02-10 14:20:00,112.94,113.0,112.83,112.89,56752.0,112.8132,112.8732,112.7033,112.7633,56752.0
2025-02-10 14:25:00,112.89,112.91,112.71,112.85,47546.0,112.7633,112.7833,112.5835,112.7233,47546.0
2025-02-10 14:30:00,112.87,112.9,112.8,112.8,20976.0,112.7433,112.7733,112.6734,112.6734,20976.0
2025-02-10 14:35:00,112.8,112.9,112.75,112.75,26395.0,112.6734,112.7733,112.6234,112.6234,26395.0
2025-02-10 14:40:00,112.76,112.77,112.45,112.46,41749.0,112.6334,112.6434,112.3238,112.3338,41749.0
2025-02-10 14:45:00,112.46,112.64,112.41,112.59,38086.0,112.3338,112.5136,112.2838,112.4636,38086.0
2025-02-10 14:50:00,112.59,112.73,112.51,112.71,55900.0,112.4636,112.6035,112.3837,112.5835,55900.0
2025-02-10 14:55:00,112.69,112.92,112.69,112.84,47993.0,112.5635,112.7932,112.5635,112.7133,47993.0
2025-02-10 15:00:00,112.84,112.96,112.71,112.93,72164.0,112.7133,112.8332,112.5835,112.8032,72164.0
2025-02-10 15:05:00,112.92,113.21,112.86,113.17,71557.0,112.7932,113.0829,112.7333,113.043,71557.0
2025-02-10 15:10:00,113.17,113.3,113.11,113.29,76312.0,113.043,113.1728,112.983,113.1628,76312.0
2025-02-10 15:15:00,113.31,113.49,113.18,113.45,94692.0,113.1828,113.3626,113.053,113.3226,94692.0
2025-02-10 15:20:00,113.46,113.54,113.25,113.38,113216.0,113.3326,113.4125,113.1229,113.2527,113216.0
2025-02-10 15:25:00,113.38,113.45,113.22,113.27,93488.0,113.2527,113.3226,113.0929,113.1428,93488.0
2025-02-10 15:30:00,113.27,113.3,113.1,113.11,70332.0,113.1428,113.1728,112.973,112.983,70332.0
2025-02-10 15:35:00,113.1,113.13,112.82,112.88,72948.0,112.973,113.003,112.6934,112.7533,72948.0
2025-02-10 15:40:00,112.89,113.07,112.86,113.02,79128.0,112.7633,112.9431,112.7333,112.8931,79128.0
2025-02-10 15:45:00,113.02,113.03,112.8,112.9,83512.0,112.8931,112.9031,112.6734,112.7733,83512.0
2025-02-10 15:50:00,112.92,113.37,112.91,113.29,169747.0,112.7932,113.2427,112.7833,113.1628,169747.0
2025-02-10 15:55:00,113.27,113.27,112.74,112.77,432255.0,113.1428,113.1428,112.6134,112.6434,432255.0
2025-02-11 09:30:00,110.62,111.36,109.85,110.4,468241.0,110.4958,111.235,109.7267,110.2761,468241.0
2025-02-11 09:35:00,110.43,110.54,110.0,110.23,203057.0,110.306,110.4159,109.8765,110.1063,203057.0
2025-02-11 09:40:00,110.26,110.54,109.94,110.28,158456.0,110.1362,110.4159,109.8166,110.1562,158456.0
2025-02-11 09:45:00,110.29,111.35,110.27,111.0,304101.0,110.1662,111.225,110.1462,110.8754,304101.0
2025-02-11 09:50:00,110.95,111.76,110.94,111.38,68382.0,110.8255,111.6345,110.8155,111.255,68382.0
2025-02-11 09:55:00,111.35,111.53,111.02,111.02,83550.0,111.225,111.4048,110.8954,110.8954,83550.0
2025-02-11 10:00:00,111.09,111.79,110.9,111.48,103782.0,110.9653,111.6645,110.7755,111.3549,103782.0
2025-02-11 10:05:00,111.5,111.82,111.44,111.69,70938.0,111.3748,111.6945,111.3149,111.5646,70938.0
2025-02-11 10:10:00,111.67,111.75,111.26,111.46,55870.0,111.5446,111.6246,111.1351,111.3349,55870.0
2025-02-11 10:15:00,111.49,111.89,111.39,111.59,51647.0,111.3648,111.7644,111.265,111.4647,51647.0
2025-02-11 10:20:00,111.57,111.66,111.16,111.46,53178.0,111.4448,111.5347,111.0352,111.3349,53178.0
2025-02-11 10:25:00,111.39,111.62,111.21,111.41,81844.0,111.265,111.4947,111.0852,111.2849,81844.0
2025-02-11 10:30:00,111.4,111.52,111.25,111.38,38659.0,111.2749,111.3948,111.1251,111.255,38659.0
2025-02-11 10:35:00,111.45,111.55,111.25,111.38,33752.0,111.3249,111.4248,111.1251,111.255,33752.0
2025-02-11 10:40:00,111.4,111.65,111.39,111.65,23139.0,111.2749,111.5247,111.265,111.5247,23139.0
2025-02-11 10:45:00,111.65,112.06,111.6,111.98,94187.0,111.5247,111.9342,111.4747,111.8543,94187.0
2025-02-11 10:50:00,111.94,112.44,111.94,112.4,55267.0,111.8143,112.3138,111.8143,112.2738,55267.0
2025-02-11 10:55:00,112.41,112.46,112.08,112.13,71528.0,112.2838,112.3338,111.9542,112.0041,71528.0
2025-02-11 11:00:00,112.15,112.32,112.01,112.04,34051.0,112.0241,112.1939,111.8843,111.9142,34051.0
2025-02-11 11:05:00,112.03,112.23,111.6,111.69,39518.0,111.9042,112.104,111.4747,111.5646,39518.0
2025-02-11 11:10:00,111.68,111.84,111.66,111.68,27648.0,111.5546,111.7145,111.5347,111.5546,27648.0
2025-02-11 11:15:00,111.69,111.82,111.55,111.8,35005.0,111.5646,111.6945,111.4248,111.6745,35005.0
2025-02-11 11:20:00,111.8,112.02,111.79,111.93,27296.0,111.6745,111.8943,111.6645,111.8044,27296.0
2025-02-11 11:25:00,111.88,111.91,111.33,111.43,30186.0,111.7544,111.7844,111.205,111.3049,30186.0
2025-02-11 11:30:00,111.42,111.47,111.09,111.13,76574.0,111.2949,111.3449,110.9653,111.0053,76574.0
2025-02-11 11:35:00,111.17,111.46,111.1,111.29,75311.0,111.0452,111.3349,110.9753,111.1651,75311.0
2025-02-11 11:40:00,111.3,111.47,111.26,111.35,26091.0,111.1751,111.3449,111.1351,111.225,26091.0
2025-02-11 11:45:00,111.34,111.52,111.19,111.19,28907.0,111.215,111.3948,111.0652,111.0652,28907.0
2025-02-11 11:50:00,111.19,111.26,111.11,111.14,44715.0,111.0652,111.1351,110.9853,111.0152,44715.0
2025-02-11 11:55:00,111.14,111.14,110.9,110.97,31340.0,111.0152,111.0152,110.7755,110.8454,31340.0
2025-02-11 12:00:00,110.95,110.95,110.28,110.33,71067.0,110.8255,110.8255,110.1562,110.2061,71067.0
2025-02-11 12:05:00,110.35,110.58,110.19,110.36,91023.0,110.2261,110.4559,110.0663,110.2361,91023.0
2025-02-11 12:10:00,110.36,110.5,110.24,110.26,53464.0,110.2361,110.376,110.1163,110.1362,53464.0
2025-02-11 12:15:00,110.24,110.51,110.19,110.51,43195.0,110.1163,110.3859,110.0663,110.3859,43195.0
2025-02-11 12:20:00,110.49,110.93,110.47,110.81,55188.0,110.366,110.8055,110.346,110.6856,55188.0
2025-02-11 12:25:00,110.8,110.84,110.65,110.77,32381.0,110.6756,110.7156,110.5258,110.6457,32381.0
2025-02-11 12:30:00,110.78,110.83,110.64,110.65,26972.0,110.6556,110.7056,110.5158,110.5258,26972.0
2025-02-11 12:35:00,110.63,110.63,110.44,110.51,49747.0,110.5058,110.5058,110.316,110.3859,49747.0
2025-02-11 12:40:00,110.48,110.57,110.37,110.39,26026.0,110.356,110.4459,110.2461,110.2661,26026.0
2025-02-11 12:45:00,110.4,110.42,110.25,110.42,70523.0,110.2761,110.296,110.1262,110.296,70523.0
2025-02-11 12:50:00,110.45,110.55,110.23,110.28,25271.0,110.326,110.4259,110.1063,110.1562,25271.0
2025-02-11 12:55:00,110.27,110.3,110.18,110.28,20722.0,110.1462,110.1762,110.0563,110.1562,20722.0
2025-02-11 13:00:00,110.26,110.34,110.18,110.33,24270.0,110.1362,110.2161,110.0563,110.2061,24270.0
2025-02-11 13:05:00,110.34,110.41,110.26,110.36,33707.0,110.2161,110.2861,110.1362,110.2361,33707.0
2025-02-11 13:10:00,110.39,110.41,110.16,110.22,23652.0,110.2661,110.2861,110.0363,110.0963,23652.0
2025-02-11 13:15:00,110.22,110.48,110.18,110.41,25108.0,110.0963,110.356,110.0563,110.2861,25108.0
2025-02-11 13:20:00,110.41,110.46,110.17,110.21,26300.0,110.2861,110.336,110.0463,110.0863,26300.0
2025-02-11 13:25:00,110.22,110.33,110.12,110.31,36845.0,110.0963,110.2061,109.9964,110.1862,36845.0
2025-02-11 13:30:00,110.33,110.47,110.27,110.47,32169.0,110.2061,110.346,110.1462,110.346,32169.0
2025-02-11 13:35:00,110.48,110.69,110.44,110.52,40730.0,110.356,110.5657,110.316,110.3959,40730.0
2025-02-11 13:40:00,110.52,110.6,110.42,110.59,52985.0,110.3959,110.4758,110.296,110.4659,52985.0
2025-02-11 13:45:00,110.59,110.63,110.31,110.33,39517.0,110.4659,110.5058,110.1862,110.2061,39517.0
2025-02-11 13:50:00,110.32,110.37,110.14,110.14,37003.0,110.1962,110.2461,110.0164,110.0164,37003.0
2025-02-11 13:55:00,110.14,110.14,109.82,109.84,88970.0,110.0164,110.0164,109.6967,109.7167,88970.0
2025-02-11 14:00:00,109.83,109.95,109.77,109.82,74953.0,109.7067,109.8266,109.6468,109.6967,74953.0
2025-02-11 14:05:00,109.8,109.84,109.53,109.59,66738.0,109.6767,109.7167,109.407,109.467,66738.0
2025-02-11 14:10:00,109.65,109.68,109.4,109.46,109337.0,109.5269,109.5569,109.2772,109.3371,109337.0
2025-02-11 14:15:00,109.46,109.63,109.42,109.58,51015.0,109.3371,109.5069,109.2972,109.457,51015.0
2025-02-11 14:20:00,109.59,109.7,109.51,109.52,34239.0,109.467,109.5769,109.3871,109.3971,34239.0
2025-02-11 14:25:00,109.52,109.56,109.26,109.27,72885.0,109.3971,109.437,109.1374,109.1473,72885.0
2025-02-11 14:30:00,109.3,109.38,109.22,109.31,55006.0,109.1773,109.2572,109.0974,109.1873,55006.0
2025-02-11 14:35:00,109.31,109.57,109.26,109.4,101949.0,109.1873,109.447,109.1374,109.2772,101949.0
2025-02-11 14:40:00,109.41,109.58,109.4,109.52,42205.0,109.2872,109.457,109.2772,109.3971,42205.0
2025-02-11 14:45:00,109.5,109.55,109.43,109.43,29698.0,109.3771,109.427,109.3072,109.3072,29698.0
2025-02-11 14:50:00,109.45,109.5,109.37,109.42,46579.0,109.3271,109.3771,109.2472,109.2972,46579.0
2025-02-11 14:55:00,109.43,109.69,109.31,109.54,58951.0,109.3072,109.5669,109.1873,109.417,58951.0
2025-02-11 15:00:00,109.56,109.71,109.5,109.58,35746.0,109.437,109.5868,109.3771,109.457,35746.0
2025-02-11 15:05:00,109.56,109.61,109.51,109.55,30198.0,109.437,109.487,109.3871,109.427,30198.0
2025-02-11 15:10:00,109.53,109.59,109.44,109.51,29487.0,109.407,109.467,109.3171,109.3871,29487.0
2025-02-11 15:15:00,109.5,109.59,109.43,109.45,41346.0,109.3771,109.467,109.3072,109.3271,41346.0
2025-02-11 15:20:00,109.43,109.54,109.41,109.46,32570.0,109.3072,109.417,109.2872,109.3371,32570.0
2025-02-11 15:25:00,109.45,109.55,109.37,109.55,35836.0,109.3271,109.427,109.2472,109.427,35836.0
2025-02-11 15:30:00,109.56,109.57,109.17,109.2,84793.0,109.437,109.447,109.0475,109.0774,84793.0
2025-02-11 15:35:00,109.21,109.24,108.95,108.95,116319.0,109.0874,109.1174,108.8277,108.8277,116319.0
2025-02-11 15:40:00,108.94,108.97,108.82,108.85,118464.0,108.8177,108.8477,108.6978,108.7278,118464.0
2025-02-11 15:45:00,108.85,109.04,108.83,109.01,121401.0,108.7278,108.9176,108.7078,108.8876,121401.0
2025-02-11 15:50:00,109.02,109.07,108.89,108.98,186212.0,108.8976,108.9476,108.7678,108.8577,186212.0
2025-02-11 15:55:00,108.99,109.15,108.82,109.15,363403.0,108.8677,109.0275,108.6978,109.0275,363403.0
2025-02-12 09:30:00,106.69,107.13,105.15,107.13,532844.0,106.5702,107.0097,105.032,107.0097,532844.0
2025-02-12 09:35:00,107.13,107.55,106.86,106.97,324601.0,107.0097,107.4293,106.74,106.8499,324601.0
2025-02-12 09:40:00,107.02,107.77,106.92,107.77,310619.0,106.8999,107.649,106.8,107.649,310619.0
2025-02-12 09:45:00,107.77,108.02,107.1,107.73,294180.0,107.649,107.8987,106.9798,107.6091,294180.0
2025-02-12 09:50:00,107.73,107.81,107.48,107.59,65191.0,107.6091,107.689,107.3593,107.4692,65191.0
2025-02-12 09:55:00,107.56,107.86,107.44,107.86,61770.0,107.4393,107.7389,107.3194,107.7389,61770.0
2025-02-12 10:00:00,107.87,107.94,107.0,107.0,116571.0,107.7489,107.8188,106.8799,106.8799,116571.0
2025-02-12 10:05:00,107.01,107.12,106.66,106.68,169314.0,106.8899,106.9998,106.5403,106.5602,169314.0
2025-02-12 10:10:00,106.68,106.76,106.34,106.56,165681.0,106.5602,106.6402,106.2206,106.4404,165681.0
2025-02-12 10:15:00,106.6,107.14,106.47,106.96,106822.0,106.4803,107.0197,106.3505,106.8399,106822.0
2025-02-12 10:20:00,106.99,107.39,106.76,107.2,63939.0,106.8699,107.2694,106.6402,107.0797,63939.0
2025-02-12 10:25:00,107.26,107.4,106.78,106.83,43919.0,107.1396,107.2794,106.6601,106.7101,43919.0
2025-02-12 10:30:00,106.85,106.9,106.63,106.77,67641.0,106.7301,106.78,106.5103,106.6501,67641.0
2025-02-12 10:35:00,106.79,107.32,106.74,107.11,115218.0,106.6701,107.1995,106.6202,106.9898,115218.0
2025-02-12 10:40:00,107.12,107.25,106.86,107.05,39402.0,106.9998,107.1296,106.74,106.9298,39402.0
2025-02-12 10:45:00,107.05,107.12,106.63,106.7,46873.0,106.9298,106.9998,106.5103,106.5802,46873.0
2025-02-12 10:50:00,106.73,106.91,106.66,106.91,63780.0,106.6102,106.79,106.5403,106.79,63780.0
2025-02-12 10:55:00,106.85,106.92,106.72,106.78,49610.0,106.7301,106.8,106.6002,106.6601,49610.0
2025-02-12 11:00:00,106.74,106.8,106.51,106.54,57385.0,106.6202,106.6801,106.3904,106.4204,57385.0
2025-02-12 11:05:00,106.53,106.7,106.44,106.65,59065.0,106.4104,106.5802,106.3205,106.5303,59065.0
2025-02-12 11:10:00,106.66,106.76,106.22,106.4,58233.0,106.5403,106.6402,106.1008,106.2806,58233.0
2025-02-12 11:15:00,106.37,106.53,106.36,106.43,49062.0,106.2506,106.4104,106.2406,106.3105,49062.0
2025-02-12 11:20:00,106.43,106.45,106.27,106.31,52972.0,106.3105,106.3305,106.1507,106.1907,52972.0
2025-02-12 11:25:00,106.29,106.31,105.95,106.06,116053.0,106.1707,106.1907,105.8311,105.9409,116053.0
2025-02-12 11:30:00,106.05,106.37,106.03,106.26,116314.0,105.931,106.2506,105.911,106.1407,116314.0
2025-02-12 11:35:00,106.26,106.58,106.24,106.36,62039.0,106.1407,106.4604,106.1207,106.2406,62039.0
2025-02-12 11:40:00,106.35,106.65,106.21,106.54,52441.0,106.2306,106.5303,106.0908,106.4204,52441.0
2025-02-12 11:45:00,106.54,106.57,106.28,106.35,47821.0,106.4204,106.4504,106.1607,106.2306,47821.0
2025-02-12 11:50:00,106.36,106.62,106.32,106.56,94386.0,106.2406,106.5003,106.2007,106.4404,94386.0
2025-02-12 11:55:00,106.6,107.03,106.59,106.99,52239.0,106.4803,106.9099,106.4703,106.8699,52239.0
2025-02-12 12:00:00,106.95,107.12,106.86,107.01,74793.0,106.8299,106.9998,106.74,106.8899,74793.0
2025-02-12 12:05:00,107.04,107.29,106.9,107.06,43788.0,106.9198,107.1696,106.78,106.9398,43788.0
2025-02-12 12:10:00,107.08,107.2,106.86,106.86,40138.0,106.9598,107.0797,106.74,106.74,40138.0
2025-02-12 12:15:00,106.87,106.92,106.75,106.84,65370.0,106.75,106.8,106.6302,106.7201,65370.0
2025-02-12 12:20:00,106.84,107.01,106.81,106.97,39544.0,106.7201,106.8899,106.6901,106.8499,39544.0
2025-02-12 12:25:00,106.97,107.11,106.83,106.85,25256.0,106.8499,106.9898,106.7101,106.7301,25256.0
2025-02-12 12:30:00,106.85,106.94,106.73,106.83,28665.0,106.7301,106.82,106.6102,106.7101,28665.0
2025-02-12 12:35:00,106.81,106.89,106.69,106.82,20245.0,106.6901,106.77,106.5702,106.7001,20245.0
2025-02-12 12:40:00,106.83,106.87,106.72,106.85,29089.0,106.7101,106.75,106.6002,106.7301,29089.0
2025-02-12 12:45:00,106.85,107.07,106.8,106.98,26579.0,106.7301,106.9498,106.6801,106.8599,26579.0
2025-02-12 12:50:00,107.0,107.21,106.94,107.21,31245.0,106.8799,107.0897,106.82,107.0897,31245.0
2025-02-12 12:55:00,107.21,107.29,107.11,107.17,34692.0,107.0897,107.1696,106.9898,107.0497,34692.0
2025-02-12 13:00:00,107.17,107.27,107.05,107.14,23137.0,107.0497,107.1496,106.9298,107.0197,23137.0
2025-02-12 13:05:00,107.17,107.18,107.02,107.11,23430.0,107.0497,107.0597,106.8999,106.9898,23430.0
2025-02-12 13:10:00,107.1,107.27,107.07,107.17,46456.0,106.9798,107.1496,106.9498,107.0497,46456.0
2025-02-12 13:15:00,107.18,107.26,107.13,107.22,17197.0,107.0597,107.1396,107.0097,107.0996,17197.0
2025-02-12 13:20:00,107.23,107.24,107.07,107.07,20975.0,107.1096,107.1196,106.9498,106.9498,20975.0
2025-02-12 13:25:00,107.07,107.08,106.6,106.7,148563.0,106.9498,106.9598,106.4803,106.5802,148563.0
2025-02-12 13:30:00,106.71,106.73,106.34,106.57,134462.0,106.5902,106.6102,106.2206,106.4504,134462.0
2025-02-12 13:35:00,106.58,106.69,106.47,106.66,26114.0,106.4604,106.5702,106.3505,106.5403,26114.0
2025-02-12 13:40:00,106.65,106.65,106.12,106.14,49944.0,106.5303,106.5303,106.0009,106.0209,49944.0
2025-02-12 13:45:00,106.14,106.29,106.0,106.19,157037.0,106.0209,106.1707,105.881,106.0708,157037.0
2025-02-12 13:50:00,106.2,106.44,106.17,106.26,59919.0,106.0808,106.3205,106.0508,106.1407,59919.0
2025-02-12 13:55:00,106.22,106.24,106.07,106.09,34263.0,106.1008,106.1207,105.9509,105.9709,34263.0
2025-02-12 14:00:00,106.09,106.13,105.81,105.86,85833.0,105.9709,106.0109,105.6912,105.7412,85833.0
2025-02-12 14:05:00,105.84,105.86,105.68,105.82,77785.0,105.7212,105.7412,105.5614,105.7012,77785.0
2025-02-12 14:10:00,105.79,106.0,105.71,105.9,66245.0,105.6712,105.881,105.5913,105.7811,66245.0
2025-02-12 14:15:00,105.89,106.03,105.88,105.95,23933.0,105.7711,105.911,105.7611,105.8311,23933.0
2025-02-12 14:20:00,105.96,106.08,105.91,106.0,39084.0,105.8411,105.9609,105.7911,105.881,39084.0
2025-02-12 14:25:00,106.0,106.07,105.95,105.99,47152.0,105.881,105.9509,105.8311,105.871,47152.0
2025-02-12 14:30:00,105.99,106.08,105.96,106.04,78751.0,105.871,105.9609,105.8411,105.921,78751.0
2025-02-12 14:35:00,106.05,106.15,106.01,106.1,56427.0,105.931,106.0308,105.891,105.9809,56427.0
2025-02-12 14:40:00,106.1,106.11,106.01,106.05,39951.0,105.9809,105.9909,105.891,105.931,39951.0
2025-02-12 14:45:00,106.03,106.13,105.89,106.08,42109.0,105.911,106.0109,105.7711,105.9609,42109.0
2025-02-12 14:50:00,106.09,106.11,106.0,106.06,89823.0,105.9709,105.9909,105.881,105.9409,89823.0
2025-02-12 14:55:00,106.06,106.06,105.88,105.91,46543.0,105.9409,105.9409,105.7611,105.7911,46543.0
2025-02-12 15:00:00,105.93,106.09,105.91,105.98,94139.0,105.8111,105.9709,105.7911,105.861,94139.0
2025-02-12 15:05:00,105.97,106.04,105.86,105.92,96787.0,105.851,105.921,105.7412,105.8011,96787.0
2025-02-12 15:10:00,105.92,105.93,105.87,105.9,57329.0,105.8011,105.8111,105.7512,105.7811,57329.0
2025-02-12 15:15:00,105.9,105.99,105.71,105.75,198463.0,105.7811,105.871,105.5913,105.6313,198463.0
2025-02-12 15:20:00,105.74,105.79,105.62,105.7,130929.0,105.6213,105.6712,105.5014,105.5813,130929.0
2025-02-12 15:25:00,105.7,105.79,105.6,105.7,144188.0,105.5813,105.6712,105.4815,105.5813,144188.0
2025-02-12 15:30:00,105.73,105.85,105.63,105.71,272690.0,105.6113,105.7312,105.5114,105.5913,272690.0
2025-02-12 15:35:00,105.71,105.71,105.44,105.58,152091.0,105.5913,105.5913,105.3216,105.4615,152091.0
2025-02-12 15:40:00,105.57,105.67,105.36,105.36,291569.0,105.4515,105.5514,105.2417,105.2417,291569.0
2025-02-12 15:45:00,105.38,105.39,105.08,105.15,270620.0,105.2617,105.2717,104.962,105.032,270620.0
2025-02-12 15:50:00,105.16,105.74,105.11,105.41,371668.0,105.042,105.6213,104.992,105.2917,371668.0
2025-02-12 15:55:00,105.42,105.49,105.27,105.46,556976.0,105.3017,105.3716,105.1518,105.3416,556976.0
2025-02-13 09:30:00,105.29,105.45,103.81,105.36,515934.0,105.1718,105.3316,103.6935,105.2417,515934.0
2025-02-13 09:35:00,105.3,105.75,104.69,104.86,173474.0,105.1818,105.6313,104.5725,104.7423,173474.0
2025-02-13 09:40:00,104.85,104.98,104.49,104.95,163874.0,104.7323,104.8622,104.3727,104.8322,163874.0
2025-02-13 09:45:00,104.95,105.25,104.68,105.07,84049.0,104.8322,105.1319,104.5625,104.9521,84049.0
2025-02-13 09:50:00,105.14,105.28,104.88,105.16,77984.0,105.022,105.1618,104.7623,105.042,77984.0
2025-02-13 09:55:00,105.16,106.0,105.11,105.93,226182.0,105.042,105.881,104.992,105.8111,226182.0
2025-02-13 10:00:00,105.94,106.39,105.88,106.39,156330.0,105.8211,106.2706,105.7611,106.2706,156330.0
2025-02-13 10:05:00,106.39,106.44,105.78,106.1,87762.0,106.2706,106.3205,105.6613,105.9809,87762.0
2025-02-13 10:10:00,106.1,106.28,105.61,105.73,132729.0,105.9809,106.1607,105.4914,105.6113,132729.0
2025-02-13 10:15:00,105.78,106.59,105.63,106.51,189483.0,105.6613,106.4703,105.5114,106.3904,189483.0
2025-02-13 10:20:00,106.52,106.77,106.31,106.62,93449.0,106.4004,106.6501,106.1907,106.5003,93449.0
2025-02-13 10:25:00,106.63,106.64,106.01,106.19,76480.0,106.5103,106.5203,105.891,106.0708,76480.0
2025-02-13 10:30:00,106.2,106.4,106.02,106.02,82978.0,106.0808,106.2806,105.901,105.901,82978.0
2025-02-13 10:35:00,106.04,106.48,105.99,106.36,95248.0,105.921,106.3605,105.871,106.2406,95248.0
2025-02-13 10:40:00,106.36,106.59,106.26,106.48,70620.0,106.2406,106.4703,106.1407,106.3605,70620.0
2025-02-13 10:45:00,106.42,106.44,105.98,106.03,64936.0,106.3005,106.3205,105.861,105.911,64936.0
2025-02-13 10:50:00,106.03,106.19,105.93,106.09,79306.0,105.911,106.0708,105.8111,105.9709,79306.0
2025-02-13 10:55:00,106.11,106.18,105.93,106.18,40132.0,105.9909,106.0608,105.8111,106.0608,40132.0
2025-02-13 11:00:00,106.18,106.29,106.06,106.13,24452.0,106.0608,106.1707,105.9409,106.0109,24452.0
2025-02-13 11:05:00,106.14,106.15,105.8,105.86,65719.0,106.0209,106.0308,105.6812,105.7412,65719.0
2025-02-13 11:10:00,105.83,106.08,105.71,106.01,49664.0,105.7112,105.9609,105.5913,105.891,49664.0
2025-02-13 11:15:00,105.97,106.05,105.88,105.95,45676.0,105.851,105.931,105.7611,105.8311,45676.0
2025-02-13 11:20:00,105.92,106.1,105.74,106.02,47747.0,105.8011,105.9809,105.6213,105.901,47747.0
2025-02-13 11:25:00,106.03,106.26,105.86,106.24,120621.0,105.911,106.1407,105.7412,106.1207,120621.0
2025-02-13 11:30:00,106.24,106.45,106.16,106.4,30266.0,106.1207,106.3305,106.0408,106.2806,30266.0
2025-02-13 11:35:00,106.37,106.55,106.1,106.1,53919.0,106.2506,106.4304,105.9809,105.9809,53919.0
2025-02-13 11:40:00,106.12,106.22,106.03,106.18,28197.0,106.0009,106.1008,105.911,106.0608,28197.0
2025-02-13 11:45:00,106.18,106.24,105.91,106.06,19783.0,106.0608,106.1207,105.7911,105.9409,19783.0
2025-02-13 11:50:00,106.05,106.13,105.78,105.84,21819.0,105.931,106.0109,105.6613,105.7212,21819.0
2025-02-13 11:55:00,105.8,105.87,105.64,105.65,25851.0,105.6812,105.7512,105.5214,105.5314,25851.0
2025-02-13 12:00:00,105.64,105.66,105.51,105.61,28821.0,105.5214,105.5414,105.3916,105.4914,28821.0
2025-02-13 12:05:00,105.61,105.83,105.57,105.79,15464.0,105.4914,105.7112,105.4515,105.6712,15464.0
2025-02-13 12:10:00,105.79,105.81,105.26,105.43,78163.0,105.6712,105.6912,105.1418,105.3117,78163.0
2025-02-13 12:15:00,105.44,105.47,105.12,105.19,50814.0,105.3216,105.3516,105.002,105.0719,50814.0
2025-02-13 12:20:00,105.15,105.33,105.05,105.08,44626.0,105.032,105.2118,104.9321,104.962,44626.0
2025-02-13 12:25:00,105.08,105.14,104.94,104.97,54323.0,104.962,105.022,104.8222,104.8522,54323.0
2025-02-13 12:30:00,104.95,104.96,104.6,104.62,78608.0,104.8322,104.8422,104.4826,104.5026,78608.0
2025-02-13 12:35:00,104.61,104.75,104.6,104.72,43696.0,104.4926,104.6324,104.4826,104.6024,43696.0
2025-02-13 12:40:00,104.73,104.85,104.58,104.58,39276.0,104.6124,104.7323,104.4626,104.4626,39276.0
2025-02-13 12:45:00,104.58,104.76,104.55,104.69,41721.0,104.4626,104.6424,104.4326,104.5725,41721.0
2025-02-13 12:50:00,104.7,104.87,104.53,104.58,51944.0,104.5825,104.7523,104.4127,104.4626,51944.0
2025-02-13 12:55:00,104.57,104.59,104.27,104.32,123606.0,104.4526,104.4726,104.153,104.2029,123606.0
2025-02-13 13:00:00,104.32,104.38,104.14,104.2,81028.0,104.2029,104.2628,104.0231,104.083,81028.0
2025-02-13 13:05:00,104.2,104.31,103.92,103.97,122138.0,104.083,104.1929,103.8033,103.8533,122138.0
2025-02-13 13:10:00,103.96,104.0,103.51,103.56,148637.0,103.8433,103.8833,103.3938,103.4437,148637.0
2025-02-13 13:15:00,103.57,103.83,103.35,103.42,109654.0,103.4537,103.7134,103.234,103.3039,109654.0
2025-02-13 13:20:00,103.41,103.74,103.39,103.63,55585.0,103.2939,103.6235,103.2739,103.5137,55585.0
2025-02-13 13:25:00,103.66,103.99,103.66,103.84,44587.0,103.5436,103.8733,103.5436,103.7234,44587.0
2025-02-13 13:30:00,103.83,104.02,103.83,103.98,48561.0,103.7134,103.9032,103.7134,103.8633,48561.0
2025-02-13 13:35:00,103.97,104.1,103.97,104.09,67475.0,103.8533,103.9831,103.8533,103.9732,67475.0
2025-02-13 13:40:00,104.09,104.2,103.54,103.77,225603.0,103.9732,104.083,103.4238,103.6535,225603.0
2025-02-13 13:45:00,103.75,104.31,103.66,104.28,254649.0,103.6335,104.1929,103.5436,104.1629,254649.0
2025-02-13 13:50:00,104.28,104.32,103.87,104.15,94974.0,104.1629,104.2029,103.7534,104.0331,94974.0
2025-02-13 13:55:00,104.2,104.57,104.17,104.53,72214.0,104.083,104.4526,104.0531,104.4127,72214.0
2025-02-13 14:00:00,104.52,104.62,104.47,104.58,45717.0,104.4027,104.5026,104.3527,104.4626,45717.0
2025-02-13 14:05:00,104.57,104.59,104.4,104.41,96125.0,104.4526,104.4726,104.2828,104.2928,96125.0
2025-02-13 14:10:00,104.43,104.48,104.25,104.3,43940.0,104.3128,104.3627,104.133,104.1829,43940.0
2025-02-13 14:15:00,104.28,104.39,104.21,104.24,31932.0,104.1629,104.2728,104.093,104.123,31932.0
2025-02-13 14:20:00,104.26,104.39,104.2,104.25,40059.0,104.143,104.2728,104.083,104.133,40059.0
2025-02-13 14:25:00,104.23,104.46,104.22,104.38,45385.0,104.113,104.3427,104.103,104.2628,45385.0
2025-02-13 14:30:00,104.38,104.59,104.36,104.46,44454.0,104.2628,104.4726,104.2429,104.3427,44454.0
2025-02-13 14:35:00,104.46,104.52,104.39,104.43,42247.0,104.3427,104.4027,104.2728,104.3128,42247.0
2025-02-13 14:40:00,104.4,104.43,104.26,104.38,61181.0,104.2828,104.3128,104.143,104.2628,61181.0
2025-02-13 14:45:00,104.37,104.49,104.29,104.49,88772.0,104.2528,104.3727,104.1729,104.3727,88772.0
2025-02-13 14:50:00,104.48,104.58,104.34,104.46,55857.0,104.3627,104.4626,104.2229,104.3427,55857.0
2025-02-13 14:55:00,104.48,104.51,104.24,104.26,44357.0,104.3627,104.3927,104.123,104.143,44357.0
2025-02-13 15:00:00,104.25,104.43,104.2,104.33,47832.0,104.133,104.3128,104.083,104.2129,47832.0
2025-02-13 15:05:00,104.34,104.34,104.21,104.24,40311.0,104.2229,104.2229,104.093,104.123,40311.0
2025-02-13 15:10:00,104.24,104.32,104.14,104.2,55129.0,104.123,104.2029,104.0231,104.083,55129.0
2025-02-13 15:15:00,104.18,104.3,104.05,104.06,72685.0,104.0631,104.1829,103.9332,103.9432,72685.0
2025-02-13 15:20:00,104.06,104.1,103.92,103.98,95232.0,103.9432,103.9831,103.8033,103.8633,95232.0
2025-02-13 15:25:00,103.97,104.18,103.92,104.11,96711.0,103.8533,104.0631,103.8033,103.9931,96711.0
2025-02-13 15:30:00,104.1,104.27,103.79,103.85,103146.0,103.9831,104.153,103.6735,103.7334,103146.0
2025-02-13 15:35:00,103.84,103.87,103.69,103.72,144999.0,103.7234,103.7534,103.5736,103.6036,144999.0
2025-02-13 15:40:00,103.71,103.85,103.5,103.63,199679.0,103.5936,103.7334,103.3838,103.5137,199679.0
2025-02-13 15:45:00,103.64,103.87,103.54,103.75,305052.0,103.5237,103.7534,103.4238,103.6335,305052.0
2025-02-13 15:50:00,103.75,103.78,103.2,103.27,425160.0,103.6335,103.6635,103.0842,103.1541,425160.0
2025-02-13 15:55:00,103.25,103.59,103.17,103.47,809353.0,103.1341,103.4737,103.0542,103.3539,809353.0
2025-02-14 09:30:00,102.95,102.97,100.33,100.58,796988.0,102.8344,102.8544,100.2174,100.4671,796988.0
2025-02-14 09:35:00,100.56,101.05,100.22,100.64,378615.0,100.4471,100.9366,100.1075,100.527,378615.0
2025-02-14 09:40:00,100.65,101.55,100.57,100.94,377542.0,100.537,101.436,100.4571,100.8267,377542.0
2025-02-14 09:45:00,100.95,101.44,100.72,100.75,240867.0,100.8367,101.3261,100.6069,100.6369,240867.0
2025-02-14 09:50:00,100.74,101.69,100.61,101.25,305346.0,100.6269,101.5758,100.4971,101.1363,305346.0
2025-02-14 09:55:00,101.28,102.4,101.27,102.38,292920.0,101.1663,102.2851,101.1563,102.2651,292920.0
2025-02-14 10:00:00,102.4,102.77,102.07,102.75,268468.0,102.2851,102.6546,101.9554,102.6347,268468.0
2025-02-14 10:05:00,102.75,102.96,102.23,102.25,207295.0,102.6347,102.8444,102.1152,102.1352,207295.0
2025-02-14 10:10:00,102.24,102.91,102.23,102.78,326938.0,102.1252,102.7945,102.1152,102.6646,326938.0
2025-02-14 10:15:00,102.79,103.55,102.52,103.39,155137.0,102.6746,103.4338,102.4049,103.2739,155137.0
2025-02-14 10:20:00,103.37,103.89,103.17,103.72,119699.0,103.254,103.7734,103.0542,103.6036,119699.0
2025-02-14 10:25:00,103.7,103.78,103.37,103.74,186849.0,103.5836,103.6635,103.254,103.6235,186849.0
2025-02-14 10:30:00,103.74,103.88,103.56,103.74,78036.0,103.6235,103.7634,103.4437,103.6235,78036.0
2025-02-14 10:35:00,103.77,104.21,103.75,104.21,193819.0,103.6535,104.093,103.6335,104.093,193819.0
2025-02-14 10:40:00,104.21,104.26,103.86,104.24,113600.0,104.093,104.143,103.7434,104.123,113600.0
2025-02-14 10:45:00,104.27,104.43,104.03,104.2,62513.0,104.153,104.3128,103.9132,104.083,62513.0
2025-02-14 10:50:00,104.2,104.52,104.13,104.48,45523.0,104.083,104.4027,104.0131,104.3627,45523.0
2025-02-14 10:55:00,104.51,104.78,104.5,104.73,86057.0,104.3927,104.6624,104.3827,104.6124,86057.0
2025-02-14 11:00:00,104.7,105.11,104.52,105.08,105284.0,104.5825,104.992,104.4027,104.962,105284.0
2025-02-14 11:05:00,105.16,105.36,104.93,105.04,92847.0,105.042,105.2417,104.8122,104.9221,92847.0
2025-02-14 11:10:00,105.03,105.24,104.87,104.92,82973.0,104.9121,105.1219,104.7523,104.8022,82973.0
2025-02-14 11:15:00,104.91,105.14,104.74,105.11,115403.0,104.7922,105.022,104.6224,104.992,115403.0
2025-02-14 11:20:00,105.11,105.6,104.89,105.55,112908.0,104.992,105.4815,104.7723,105.4315,112908.0
2025-02-14 11:25:00,105.56,105.83,105.26,105.29,103513.0,105.4415,105.7112,105.1418,105.1718,103513.0
2025-02-14 11:30:00,105.33,105.68,105.28,105.61,67885.0,105.2118,105.5614,105.1618,105.4914,67885.0
2025-02-14 11:35:00,105.57,105.69,105.35,105.58,49512.0,105.4515,105.5714,105.2317,105.4615,49512.0
2025-02-14 11:40:00,105.56,105.72,105.27,105.32,85705.0,105.4415,105.6013,105.1518,105.2018,85705.0
2025-02-14 11:45:00,105.32,105.44,105.13,105.27,63619.0,105.2018,105.3216,105.012,105.1518,63619.0
2025-02-14 11:50:00,105.25,105.46,105.01,105.39,51437.0,105.1319,105.3416,104.8921,105.2717,51437.0
2025-02-14 11:55:00,105.37,105.52,105.18,105.26,45098.0,105.2517,105.4015,105.0619,105.1418,45098.0
2025-02-14 12:00:00,105.23,105.28,105.03,105.12,40010.0,105.1119,105.1618,104.9121,105.002,40010.0
2025-02-14 12:05:00,105.15,105.16,104.87,104.89,56315.0,105.032,105.042,104.7523,104.7723,56315.0
2025-02-14 12:10:00,104.89,105.23,104.83,104.99,65110.0,104.7723,105.1119,104.7123,104.8721,65110.0
2025-02-14 12:15:00,105.03,105.44,105.0,105.39,38742.0,104.9121,105.3216,104.8821,105.2717,38742.0
2025-02-14 12:20:00,105.42,105.48,105.34,105.39,25542.0,105.3017,105.3616,105.2218,105.2717,25542.0
2025-02-14 12:25:00,105.44,105.44,105.18,105.19,31036.0,105.3216,105.3216,105.0619,105.0719,31036.0
2025-02-14 12:30:00,105.21,105.46,105.14,105.44,30122.0,105.0919,105.3416,105.022,105.3216,30122.0
2025-02-14 12:35:00,105.43,105.69,105.43,105.67,39386.0,105.3117,105.5714,105.3117,105.5514,39386.0
2025-02-14 12:40:00,105.67,105.72,105.49,105.56,38105.0,105.5514,105.6013,105.3716,105.4415,38105.0
2025-02-14 12:45:00,105.58,105.86,105.58,105.78,44326.0,105.4615,105.7412,105.4615,105.6613,44326.0
2025-02-14 12:50:00,105.82,105.82,105.62,105.71,36774.0,105.7012,105.7012,105.5014,105.5913,36774.0
2025-02-14 12:55:00,105.71,106.07,105.7,105.91,44269.0,105.5913,105.9509,105.5813,105.7911,44269.0
2025-02-14 13:00:00,105.92,106.01,105.9,105.98,21273.0,105.8011,105.891,105.7811,105.861,21273.0
2025-02-14 13:05:00,105.97,106.32,105.94,106.25,36794.0,105.851,106.2007,105.8211,106.1307,36794.0
2025-02-14 13:10:00,106.24,106.54,106.24,106.33,58574.0,106.1207,106.4204,106.1207,106.2106,58574.0
2025-02-14 13:15:00,106.38,106.5,106.29,106.5,42821.0,106.2606,106.3804,106.1707,106.3804,42821.0
2025-02-14 13:20:00,106.51,106.57,106.33,106.33,41619.0,106.3904,106.4504,106.2106,106.2106,41619.0
2025-02-14 13:25:00,106.31,106.51,106.28,106.3,26810.0,106.1907,106.3904,106.1607,106.1807,26810.0
2025-02-14 13:30:00,106.3,106.58,106.28,106.58,27791.0,106.1807,106.4604,106.1607,106.4604,27791.0
2025-02-14 13:35:00,106.53,106.57,106.35,106.41,32426.0,106.4104,106.4504,106.2306,106.2906,32426.0
2025-02-14 13:40:00,106.43,106.5,106.38,106.47,30898.0,106.3105,106.3804,106.2606,106.3505,30898.0
2025-02-14 13:45:00,106.48,106.68,106.47,106.64,40784.0,106.3605,106.5602,106.3505,106.5203,40784.0
2025-02-14 13:50:00,106.64,106.73,106.61,106.7,30049.0,106.5203,106.6102,106.4903,106.5802,30049.0
2025-02-14 13:55:00,106.69,106.69,106.42,106.45,41443.0,106.5702,106.5702,106.3005,106.3305,41443.0
2025-02-14 14:00:00,106.43,106.48,106.27,106.47,54749.0,106.3105,106.3605,106.1507,106.3505,54749.0
2025-02-14 14:05:00,106.46,106.78,106.46,106.77,38774.0,106.3405,106.6601,106.3405,106.6501,38774.0
2025-02-14 14:10:00,106.77,107.03,106.75,107.01,53002.0,106.6501,106.9099,106.6302,106.8899,53002.0
2025-02-14 14:15:00,106.99,106.99,106.71,106.78,27362.0,106.8699,106.8699,106.5902,106.6601,27362.0
2025-02-14 14:20:00,106.78,106.84,106.7,106.77,20903.0,106.6601,106.7201,106.5802,106.6501,20903.0
2025-02-14 14:25:00,106.76,106.86,106.58,106.61,28640.0,106.6402,106.74,106.4604,106.4903,28640.0
2025-02-14 14:30:00,106.6,106.72,106.49,106.68,71583.0,106.4803,106.6002,106.3705,106.5602,71583.0
2025-02-14 14:35:00,106.68,106.81,106.63,106.7,57282.0,106.5602,106.6901,106.5103,106.5802,57282.0
2025-02-14 14:40:00,106.7,106.84,106.53,106.54,32392.0,106.5802,106.7201,106.4104,106.4204,32392.0
2025-02-14 14:45:00,106.53,106.66,106.39,106.48,30181.0,106.4104,106.5403,106.2706,106.3605,30181.0
2025-02-14 14:50:00,106.47,106.52,106.2,106.3,39552.0,106.3505,106.4004,106.0808,106.1807,39552.0
2025-02-14 14:55:00,106.27,106.47,106.24,106.4,49040.0,106.1507,106.3505,106.1207,106.2806,49040.0
2025-02-14 15:00:00,106.39,106.49,106.37,106.46,40096.0,106.2706,106.3705,106.2506,106.3405,40096.0
2025-02-14 15:05:00,106.44,106.6,106.38,106.44,33816.0,106.3205,106.4803,106.2606,106.3205,33816.0
2025-02-14 15:10:00,106.46,106.73,106.38,106.62,36423.0,106.3405,106.6102,106.2606,106.5003,36423.0
2025-02-14 15:15:00,106.62,106.68,106.55,106.62,53614.0,106.5003,106.5602,106.4304,106.5003,53614.0
2025-02-14 15:20:00,106.62,106.75,106.52,106.64,63252.0,106.5003,106.6302,106.4004,106.5203,63252.0
2025-02-14 15:25:00,106.65,106.8,106.55,106.65,81733.0,106.5303,106.6801,106.4304,106.5303,81733.0
2025-02-14 15:30:00,106.65,106.66,106.46,106.62,62186.0,106.5303,106.5403,106.3405,106.5003,62186.0
2025-02-14 15:35:00,106.6,106.92,106.59,106.7,74960.0,106.4803,106.8,106.4703,106.5802,74960.0
2025-02-14 15:40:00,106.7,106.74,106.45,106.64,90620.0,106.5802,106.6202,106.3305,106.5203,90620.0
2025-02-14 15:45:00,106.64,106.82,106.6,106.74,85471.0,106.5203,106.7001,106.4803,106.6202,85471.0
2025-02-14 15:50:00,106.77,106.85,106.57,106.69,153549.0,106.6501,106.7301,106.4504,106.5702,153549.0
2025-02-14 15:55:00,106.7,106.7,106.33,106.49,516341.0,106.5802,106.5802,106.2106,106.3705,516341.0
2025-02-18 09:30:00,106.22,107.58,106.18,106.57,576675.0,106.1008,107.4592,106.0608,106.4504,576675.0
2025-02-18 09:35:00,106.63,107.17,106.26,106.91,147082.0,106.5103,107.0497,106.1407,106.79,147082.0
2025-02-18 09:40:00,106.87,107.12,105.56,105.59,170741.0,106.75,106.9998,105.4415,105.4715,170741.0
2025-02-18 09:45:00,105.6,105.93,104.94,105.22,275855.0,105.4815,105.8111,104.8222,105.1019,275855.0
2025-02-18 09:50:00,105.26,105.67,105.01,105.58,172866.0,105.1418,105.5514,104.8921,105.4615,172866.0
2025-02-18 09:55:00,105.6,106.11,105.56,105.79,140211.0,105.4815,105.9909,105.4415,105.6712,140211.0
2025-02-18 10:00:00,105.8,105.81,105.06,105.79,77412.0,105.6812,105.6912,104.9421,105.6712,77412.0
2025-02-18 10:05:00,105.82,106.49,105.55,106.44,109331.0,105.7012,106.3705,105.4315,106.3205,109331.0
2025-02-18 10:10:00,106.48,106.9,106.27,106.6,144660.0,106.3605,106.78,106.1507,106.4803,144660.0
2025-02-18 10:15:00,106.66,106.75,106.17,106.47,119160.0,106.5403,106.6302,106.0508,106.3505,119160.0
2025-02-18 10:20:00,106.5,106.91,106.37,106.63,104296.0,106.3804,106.79,106.2506,106.5103,104296.0
2025-02-18 10:25:00,106.65,106.97,106.3,106.97,115329.0,106.5303,106.8499,106.1807,106.8499,115329.0
2025-02-18 10:30:00,106.97,107.39,106.91,107.08,133209.0,106.8499,107.2694,106.79,106.9598,133209.0
2025-02-18 10:35:00,107.07,107.5,106.91,107.39,86015.0,106.9498,107.3793,106.79,107.2694,86015.0
2025-02-18 10:40:00,107.33,107.43,107.02,107.25,97901.0,107.2095,107.3094,106.8999,107.1296,97901.0
2025-02-18 10:45:00,107.29,107.5,107.14,107.25,60359.0,107.1696,107.3793,107.0197,107.1296,60359.0
2025-02-18 10:50:00,107.24,107.74,107.06,107.7,107651.0,107.1196,107.6191,106.9398,107.5791,107651.0
2025-02-18 10:55:00,107.7,107.75,107.42,107.55,77615.0,107.5791,107.629,107.2994,107.4293,77615.0
2025-02-18 11:00:00,107.53,107.54,107.32,107.32,40134.0,107.4093,107.4193,107.1995,107.1995,40134.0
2025-02-18 11:05:00,107.32,107.32,107.14,107.2,33975.0,107.1995,107.1995,107.0197,107.0797,33975.0
2025-02-18 11:10:00,107.19,107.63,107.18,107.63,48203.0,107.0697,107.5092,107.0597,107.5092,48203.0
2025-02-18 11:15:00,107.6,107.73,107.47,107.54,43621.0,107.4792,107.6091,107.3494,107.4193,43621.0
2025-02-18 11:20:00,107.55,107.59,107.04,107.34,46502.0,107.4293,107.4692,106.9198,107.2195,46502.0
2025-02-18 11:25:00,107.33,107.79,107.32,107.47,76985.0,107.2095,107.669,107.1995,107.3494,76985.0
2025-02-18 11:30:00,107.45,107.54,107.05,107.1,58515.0,107.3294,107.4193,106.9298,106.9798,58515.0
2025-02-18 11:35:00,107.11,107.12,106.84,107.03,34867.0,106.9898,106.9998,106.7201,106.9099,34867.0
2025-02-18 11:40:00,107.0,107.34,106.95,107.34,31530.0,106.8799,107.2195,106.8299,107.2195,31530.0
2025-02-18 11:45:00,107.34,107.39,107.16,107.19,29680.0,107.2195,107.2694,107.0397,107.0697,29680.0
2025-02-18 11:50:00,107.22,107.52,107.2,107.48,31558.0,107.0996,107.3993,107.0797,107.3593,31558.0
2025-02-18 11:55:00,107.48,107.5,107.14,107.16,22584.0,107.3593,107.3793,107.0197,107.0397,22584.0
2025-02-18 12:00:00,107.13,107.3,106.97,107.3,35887.0,107.0097,107.1796,106.8499,107.1796,35887.0
2025-02-18 12:05:00,107.3,107.36,107.22,107.23,29561.0,107.1796,107.2395,107.0996,107.1096,29561.0
2025-02-18 12:10:00,107.2,107.4,107.12,107.4,27367.0,107.0797,107.2794,106.9998,107.2794,27367.0
2025-02-18 12:15:00,107.38,107.48,107.3,107.33,26076.0,107.2595,107.3593,107.1796,107.2095,26076.0
2025-02-18 12:20:00,107.31,107.39,107.19,107.36,19507.0,107.1895,107.2694,107.0697,107.2395,19507.0
2025-02-18 12:25:00,107.37,107.38,107.17,107.32,24589.0,107.2495,107.2595,107.0497,107.1995,24589.0
2025-02-18 12:30:00,107.3,107.51,107.3,107.39,34048.0,107.1796,107.3893,107.1796,107.2694,34048.0
2025-02-18 12:35:00,107.43,107.71,107.43,107.69,16661.0,107.3094,107.5891,107.3094,107.5691,16661.0
2025-02-18 12:40:00,107.67,107.7,107.54,107.54,14564.0,107.5491,107.5791,107.4193,107.4193,14564.0
2025-02-18 12:45:00,107.57,107.74,107.55,107.64,15344.0,107.4492,107.6191,107.4293,107.5192,15344.0
2025-02-18 12:50:00,107.56,107.74,107.52,107.71,18481.0,107.4393,107.6191,107.3993,107.5891,18481.0
2025-02-18 12:55:00,107.69,107.78,107.67,107.72,18747.0,107.5691,107.659,107.5491,107.5991,18747.0
2025-02-18 13:00:00,107.71,107.76,107.63,107.66,16255.0,107.5891,107.639,107.5092,107.5391,16255.0
2025-02-18 13:05:00,107.66,107.75,107.62,107.64,14533.0,107.5391,107.629,107.4992,107.5192,14533.0
2025-02-18 13:10:00,107.64,107.66,107.48,107.51,24154.0,107.5192,107.5391,107.3593,107.3893,24154.0
2025-02-18 13:15:00,107.48,107.61,107.38,107.43,34159.0,107.3593,107.4892,107.2595,107.3094,34159.0
2025-02-18 13:20:00,107.41,107.68,107.35,107.68,53883.0,107.2894,107.5591,107.2295,107.5591,53883.0
2025-02-18 13:25:00,107.68,107.72,107.42,107.45,22484.0,107.5591,107.5991,107.2994,107.3294,22484.0
2025-02-18 13:30:00,107.44,107.44,107.15,107.28,25146.0,107.3194,107.3194,107.0297,107.1596,25146.0
2025-02-18 13:35:00,107.28,107.48,107.28,107.45,22831.0,107.1596,107.3593,107.1596,107.3294,22831.0
2025-02-18 13:40:00,107.43,107.49,107.28,107.48,11884.0,107.3094,107.3693,107.1596,107.3593,11884.0
2025-02-18 13:45:00,107.47,107.58,107.42,107.58,12412.0,107.3494,107.4592,107.2994,107.4592,12412.0
2025-02-18 13:50:00,107.55,107.7,107.5,107.65,16131.0,107.4293,107.5791,107.3793,107.5292,16131.0
2025-02-18 13:55:00,107.66,107.74,107.61,107.7,14906.0,107.5391,107.6191,107.4892,107.5791,14906.0
2025-02-18 14:00:00,107.67,107.71,107.57,107.65,15441.0,107.5491,107.5891,107.4492,107.5292,15441.0
2025-02-18 14:05:00,107.6,107.66,107.3,107.38,21456.0,107.4792,107.5391,107.1796,107.2595,21456.0
2025-02-18 14:10:00,107.36,107.46,107.27,107.36,32509.0,107.2395,107.3394,107.1496,107.2395,32509.0
2025-02-18 14:15:00,107.41,107.41,107.26,107.38,25152.0,107.2894,107.2894,107.1396,107.2595,25152.0
2025-02-18 14:20:00,107.37,107.56,107.18,107.48,45946.0,107.2495,107.4393,107.0597,107.3593,45946.0
2025-02-18 14:25:00,107.5,107.53,107.32,107.34,21018.0,107.3793,107.4093,107.1995,107.2195,21018.0
2025-02-18 14:30:00,107.34,107.63,107.34,107.61,26128.0,107.2195,107.5092,107.2195,107.4892,26128.0
2025-02-18 14:35:00,107.62,107.71,107.51,107.55,31090.0,107.4992,107.5891,107.3893,107.4293,31090.0
2025-02-18 14:40:00,107.52,107.57,107.47,107.52,18044.0,107.3993,107.4492,107.3494,107.3993,18044.0
2025-02-18 14:45:00,107.52,107.68,107.42,107.68,19731.0,107.3993,107.5591,107.2994,107.5591,19731.0
2025-02-18 14:50:00,107.7,107.84,107.57,107.81,60132.0,107.5791,107.7189,107.4492,107.689,60132.0
2025-02-18 14:55:00,107.79,107.91,107.73,107.82,40919.0,107.669,107.7889,107.6091,107.699,40919.0
2025-02-18 15:00:00,107.81,107.81,107.59,107.62,13579.0,107.689,107.689,107.4692,107.4992,13579.0
2025-02-18 15:05:00,107.61,107.63,107.44,107.6,16512.0,107.4892,107.5092,107.3194,107.4792,16512.0
2025-02-18 15:10:00,107.61,107.61,107.49,107.54,27678.0,107.4892,107.4892,107.3693,107.4193,27678.0
2025-02-18 15:15:00,107.55,107.59,107.45,107.56,21844.0,107.4293,107.4692,107.3294,107.4393,21844.0
2025-02-18 15:20:00,107.53,107.63,107.52,107.56,27568.0,107.4093,107.5092,107.3993,107.4393,27568.0
2025-02-18 15:25:00,107.57,107.6,107.53,107.56,31023.0,107.4492,107.4792,107.4093,107.4393,31023.0
2025-02-18 15:30:00,107.56,107.75,107.51,107.66,37108.0,107.4393,107.629,107.3893,107.5391,37108.0
2025-02-18 15:35:00,107.67,107.67,107.46,107.51,29116.0,107.5491,107.5491,107.3394,107.3893,29116.0
2025-02-18 15:40:00,107.49,107.61,107.48,107.49,37181.0,107.3693,107.4892,107.3593,107.3693,37181.0
2025-02-18 15:45:00,107.48,107.54,107.26,107.34,68942.0,107.3593,107.4193,107.1396,107.2195,68942.0
2025-02-18 15:50:00,107.36,107.49,107.25,107.38,101472.0,107.2395,107.3693,107.1296,107.2595,101472.0
2025-02-18 15:55:00,107.4,107.5,107.18,107.27,391652.0,107.2794,107.3793,107.0597,107.1496,391652.0
2025-02-19 09:30:00,110.24,111.59,109.81,111.53,864557.0,110.1163,111.4647,109.6867,111.4048,864557.0
2025-02-19 09:35:00,111.53,112.5,111.28,111.63,478220.0,111.4048,112.3737,111.1551,111.5047,478220.0
2025-02-19 09:40:00,111.64,111.68,110.61,111.03,211098.0,111.5147,111.5546,110.4858,110.9054,211098.0
2025-02-19 09:45:00,111.07,111.3,110.73,110.98,205806.0,110.9453,111.1751,110.6057,110.8554,205806.0
2025-02-19 09:50:00,111.0,111.47,110.97,111.12,174776.0,110.8754,111.3449,110.8454,110.9953,174776.0
2025-02-19 09:55:00,111.11,111.11,109.95,110.3,150845.0,110.9853,110.9853,109.8266,110.1762,150845.0
2025-02-19 10:00:00,110.27,110.55,110.15,110.27,152715.0,110.1462,110.4259,110.0264,110.1462,152715.0
2025-02-19 10:05:00,110.33,110.39,109.39,109.46,111800.0,110.2061,110.2661,109.2672,109.3371,111800.0
2025-02-19 10:10:00,109.38,109.54,109.18,109.31,95256.0,109.2572,109.417,109.0574,109.1873,95256.0
2025-02-19 10:15:00,109.3,109.98,109.14,109.96,121298.0,109.1773,109.8565,109.0175,109.8366,121298.0
2025-02-19 10:20:00,109.96,110.14,109.66,109.7,99161.0,109.8366,110.0164,109.5369,109.5769,99161.0
2025-02-19 10:25:00,109.71,109.89,109.66,109.7,45897.0,109.5868,109.7666,109.5369,109.5769,45897.0
2025-02-19 10:30:00,109.7,110.47,109.68,110.39,132473.0,109.5769,110.346,109.5569,110.2661,132473.0
2025-02-19 10:35:00,110.38,110.63,110.17,110.43,50955.0,110.2561,110.5058,110.0463,110.306,50955.0
2025-02-19 10:40:00,110.46,111.1,110.36,111.09,99049.0,110.336,110.9753,110.2361,110.9653,99049.0
2025-02-19 10:45:00,111.13,111.34,110.99,111.33,93417.0,111.0053,111.215,110.8654,111.205,93417.0
2025-02-19 10:50:00,111.34,111.7,111.34,111.6,107156.0,111.215,111.5746,111.215,111.4747,107156.0
2025-02-19 10:55:00,111.6,111.65,111.14,111.56,68182.0,111.4747,111.5247,111.0152,111.4348,68182.0
2025-02-19 11:00:00,111.57,111.97,111.45,111.96,65157.0,111.4448,111.8443,111.3249,111.8343,65157.0
2025-02-19 11:05:00,111.96,111.96,111.15,111.43,61600.0,111.8343,111.8343,111.0252,111.3049,61600.0
2025-02-19 11:10:00,111.41,111.66,111.18,111.2,52318.0,111.2849,111.5347,111.0552,111.0752,52318.0
2025-02-19 11:15:00,111.26,111.57,111.22,111.45,42165.0,111.1351,111.4448,111.0952,111.3249,42165.0
2025-02-19 11:20:00,111.47,111.75,111.41,111.54,58124.0,111.3449,111.6246,111.2849,111.4148,58124.0
2025-02-19 11:25:00,111.52,111.74,111.44,111.53,45955.0,111.3948,111.6146,111.3149,111.4048,45955.0
2025-02-19 11:30:00,111.49,111.57,111.37,111.48,42476.0,111.3648,111.4448,111.245,111.3549,42476.0
2025-02-19 11:35:00,111.5,111.61,111.39,111.55,54585.0,111.3748,111.4847,111.265,111.4248,54585.0
2025-02-19 11:40:00,111.54,111.75,111.32,111.59,139323.0,111.4148,111.6246,111.195,111.4647,139323.0
2025-02-19 11:45:00,111.6,111.92,111.57,111.79,58290.0,111.4747,111.7944,111.4448,111.6645,58290.0
2025-02-19 11:50:00,111.81,112.04,111.6,111.98,71560.0,111.6845,111.9142,111.4747,111.8543,71560.0
2025-02-19 11:55:00,111.98,112.49,111.97,112.44,80253.0,111.8543,112.3637,111.8443,112.3138,80253.0
2025-02-19 12:00:00,112.44,112.49,112.11,112.17,120793.0,112.3138,112.3637,111.9842,112.0441,120793.0
2025-02-19 12:05:00,112.15,112.26,111.89,111.89,183862.0,112.0241,112.134,111.7644,111.7644,183862.0
2025-02-19 12:10:00,111.89,112.05,111.6,112.05,73212.0,111.7644,111.9242,111.4747,111.9242,73212.0
2025-02-19 12:15:00,112.05,112.44,112.04,112.28,131848.0,111.9242,112.3138,111.9142,112.154,131848.0
2025-02-19 12:20:00,112.31,112.37,111.96,112.03,55704.0,112.1839,112.2439,111.8343,111.9042,55704.0
2025-02-19 12:25:00,112.02,112.02,111.57,111.71,47053.0,111.8943,111.8943,111.4448,111.5846,47053.0
2025-02-19 12:30:00,111.73,111.77,111.44,111.73,66634.0,111.6046,111.6445,111.3149,111.6046,66634.0
2025-02-19 12:35:00,111.74,112.12,111.7,112.01,37953.0,111.6146,111.9941,111.5746,111.8843,37953.0
2025-02-19 12:40:00,112.02,112.16,112.0,112.11,28909.0,111.8943,112.0341,111.8743,111.9842,28909.0
2025-02-19 12:45:00,112.11,112.12,111.78,111.98,57479.0,111.9842,111.9941,111.6545,111.8543,57479.0
2025-02-19 12:50:00,111.99,112.02,111.89,111.96,41823.0,111.8643,111.8943,111.7644,111.8343,41823.0
2025-02-19 12:55:00,111.98,112.19,111.92,112.13,33196.0,111.8543,112.0641,111.7944,112.0041,33196.0
2025-02-19 13:00:00,112.11,112.12,111.33,111.47,63801.0,111.9842,111.9941,111.205,111.3449,63801.0
2025-02-19 13:05:00,111.47,111.47,111.16,111.31,34964.0,111.3449,111.3449,111.0352,111.185,34964.0
2025-02-19 13:10:00,111.3,111.46,111.14,111.37,41739.0,111.1751,111.3349,111.0152,111.245,41739.0
2025-02-19 13:15:00,111.36,111.55,111.29,111.53,81979.0,111.235,111.4248,111.1651,111.4048,81979.0
2025-02-19 13:20:00,111.51,111.53,111.3,111.34,30296.0,111.3848,111.4048,111.1751,111.215,30296.0
2025-02-19 13:25:00,111.32,111.48,111.25,111.25,23235.0,111.195,111.3549,111.1251,111.1251,23235.0
2025-02-19 13:30:00,111.23,111.35,111.13,111.29,23392.0,111.1051,111.225,111.0053,111.1651,23392.0
2025-02-19 13:35:00,111.29,111.63,111.28,111.62,32335.0,111.1651,111.5047,111.1551,111.4947,32335.0
2025-02-19 13:40:00,111.57,111.58,111.35,111.42,24449.0,111.4448,111.4547,111.225,111.2949,24449.0
2025-02-19 13:45:00,111.41,111.48,111.25,111.28,33939.0,111.2849,111.3549,111.1251,111.1551,33939.0
2025-02-19 13:50:00,111.27,111.28,110.9,111.17,37841.0,111.1451,111.1551,110.7755,111.0452,37841.0
2025-02-19 13:55:00,111.18,111.23,111.04,111.05,18041.0,111.0552,111.1051,110.9154,110.9253,18041.0
2025-02-19 14:00:00,111.07,111.29,110.95,111.19,25049.0,110.9453,111.1651,110.8255,111.0652,25049.0
2025-02-19 14:05:00,111.17,111.34,111.01,111.02,21275.0,111.0452,111.215,110.8854,110.8954,21275.0
2025-02-19 14:10:00,111.03,111.05,110.82,110.91,37934.0,110.9054,110.9253,110.6956,110.7855,37934.0
2025-02-19 14:15:00,110.93,110.99,110.75,110.79,34094.0,110.8055,110.8654,110.6257,110.6656,34094.0
2025-02-19 14:20:00,110.81,110.83,110.57,110.58,34331.0,110.6856,110.7056,110.4459,110.4559,34331.0
2025-02-19 14:25:00,110.58,110.65,110.36,110.52,58233.0,110.4559,110.5258,110.2361,110.3959,58233.0
2025-02-19 14:30:00,110.53,110.79,110.34,110.78,71811.0,110.4059,110.6656,110.2161,110.6556,71811.0
2025-02-19 14:35:00,110.78,110.99,110.78,110.9,20901.0,110.6556,110.8654,110.6556,110.7755,20901.0
2025-02-19 14:40:00,110.93,111.01,110.76,110.76,30514.0,110.8055,110.8854,110.6357,110.6357,30514.0
2025-02-19 14:45:00,110.78,110.99,110.7,110.81,41561.0,110.6556,110.8654,110.5757,110.6856,41561.0
2025-02-19 14:50:00,110.79,110.83,110.69,110.74,25245.0,110.6656,110.7056,110.5657,110.6157,25245.0
2025-02-19 14:55:00,110.77,110.78,110.62,110.62,34537.0,110.6457,110.6556,110.4958,110.4958,34537.0
2025-02-19 15:00:00,110.62,110.62,110.32,110.39,57821.0,110.4958,110.4958,110.1962,110.2661,57821.0
2025-02-19 15:05:00,110.4,110.76,110.29,110.68,46965.0,110.2761,110.6357,110.1662,110.5558,46965.0
2025-02-19 15:10:00,110.7,110.78,110.63,110.72,31162.0,110.5757,110.6556,110.5058,110.5957,31162.0
2025-02-19 15:15:00,110.71,111.1,110.71,111.02,38675.0,110.5857,110.9753,110.5857,110.8954,38675.0
2025-02-19 15:20:00,111.03,111.13,110.9,111.13,46877.0,110.9054,111.0053,110.7755,111.0053,46877.0
2025-02-19 15:25:00,111.11,111.11,110.35,110.43,64848.0,110.9853,110.9853,110.2261,110.306,64848.0
2025-02-19 15:30:00,110.41,111.02,110.36,110.92,82526.0,110.2861,110.8954,110.2361,110.7955,82526.0
2025-02-19 15:35:00,110.91,110.96,110.56,110.75,59422.0,110.7855,110.8354,110.4359,110.6257,59422.0
2025-02-19 15:40:00,110.75,111.04,110.73,110.86,91745.0,110.6257,110.9154,110.6057,110.7356,91745.0
2025-02-19 15:45:00,110.86,110.87,110.45,110.54,156668.0,110.7356,110.7455,110.326,110.4159,156668.0
2025-02-19 15:50:00,110.58,111.12,110.54,111.11,220343.0,110.4559,110.9953,110.4159,110.9853,220343.0
2025-02-19 15:55:00,111.11,111.23,110.97,110.98,383516.0,110.9853,111.1051,110.8454,110.8554,383516.0
2025-02-20 09:30:00,110.55,111.0,109.42,109.87,250331.0,110.4259,110.8754,109.2972,109.7467,250331.0
2025-02-20 09:35:00,109.88,110.06,109.11,109.69,73151.0,109.7567,109.9365,108.9875,109.5669,73151.0
2025-02-20 09:40:00,109.7,109.97,109.31,109.32,62470.0,109.5769,109.8466,109.1873,109.1973,62470.0
2025-02-20 09:45:00,109.33,109.36,108.07,108.11,130181.0,109.2073,109.2372,107.9487,107.9886,130181.0
2025-02-20 09:50:00,108.08,108.73,107.5,107.83,169335.0,107.9587,108.6079,107.3793,107.709,169335.0
2025-02-20 09:55:00,107.87,107.95,107.44,107.53,83895.0,107.7489,107.8288,107.3194,107.4093,83895.0
2025-02-20 10:00:00,107.49,107.93,106.82,107.93,172276.0,107.3693,107.8088,106.7001,107.8088,172276.0
2025-02-20 10:05:00,107.91,108.34,107.91,108.01,78163.0,107.7889,108.2184,107.7889,107.8888,78163.0
2025-02-20 10:10:00,107.98,108.35,107.87,108.0,56212.0,107.8588,108.2284,107.7489,107.8788,56212.0
2025-02-20 10:15:00,108.02,108.76,108.02,108.68,75473.0,107.8987,108.6379,107.8987,108.558,75473.0
2025-02-20 10:20:00,108.69,109.14,108.6,109.14,78417.0,108.568,109.0175,108.4781,109.0175,78417.0
2025-02-20 10:25:00,109.11,109.16,108.55,108.6,62651.0,108.9875,109.0375,108.4281,108.4781,62651.0
2025-02-20 10:30:00,108.59,108.93,108.48,108.84,35587.0,108.4681,108.8077,108.3582,108.7178,35587.0
2025-02-20 10:35:00,108.83,108.85,108.51,108.56,35616.0,108.7078,108.7278,108.3882,108.4381,35616.0
2025-02-20 10:40:00,108.6,108.61,108.29,108.34,90532.0,108.4781,108.4881,108.1684,108.2184,90532.0
2025-02-20 10:45:00,108.34,108.37,107.9,108.2,68436.0,108.2184,108.2483,107.7789,108.0785,68436.0
2025-02-20 10:50:00,108.23,108.36,108.06,108.22,125269.0,108.1085,108.2384,107.9387,108.0985,125269.0
2025-02-20 10:55:00,108.24,108.24,107.65,107.69,141831.0,108.1185,108.1185,107.5292,107.5691,141831.0
2025-02-20 11:00:00,107.74,108.17,107.68,108.09,191986.0,107.6191,108.0486,107.5591,107.9687,191986.0
2025-02-20 11:05:00,108.11,108.15,107.72,107.89,389388.0,107.9886,108.0286,107.5991,107.7689,389388.0
2025-02-20 11:10:00,107.9,108.2,107.89,108.18,116777.0,107.7789,108.0785,107.7689,108.0586,116777.0
2025-02-20 11:15:00,108.11,108.14,107.82,107.97,27334.0,107.9886,108.0186,107.699,107.8488,27334.0
2025-02-20 11:20:00,107.98,108.2,107.97,108.06,20418.0,107.8588,108.0785,107.8488,107.9387,20418.0
2025-02-20 11:25:00,108.06,108.45,108.04,108.45,60246.0,107.9387,108.3283,107.9187,108.3283,60246.0
2025-02-20 11:30:00,108.47,108.79,108.47,108.66,63897.0,108.3482,108.6679,108.3482,108.538,63897.0
2025-02-20 11:35:00,108.65,108.67,108.36,108.38,28310.0,108.528,108.548,108.2384,108.2583,28310.0
2025-02-20 11:40:00,108.37,108.43,108.33,108.41,20871.0,108.2483,108.3083,108.2084,108.2883,20871.0
2025-02-20 11:45:00,108.39,108.55,108.13,108.3,57209.0,108.2683,108.4281,108.0086,108.1784,57209.0
2025-02-20 11:50:00,108.3,108.39,108.2,108.26,19442.0,108.1784,108.2683,108.0785,108.1385,19442.0
2025-02-20 11:55:00,108.25,108.26,107.98,108.07,37918.0,108.1285,108.1385,107.8588,107.9487,37918.0
2025-02-20 12:00:00,108.07,108.34,108.05,108.32,40055.0,107.9487,108.2184,107.9287,108.1984,40055.0
2025-02-20 12:05:00,108.32,108.51,108.32,108.41,20493.0,108.1984,108.3882,108.1984,108.2883,20493.0
2025-02-20 12:10:00,108.43,108.54,108.28,108.32,32216.0,108.3083,108.4182,108.1585,108.1984,32216.0
2025-02-20 12:15:00,108.31,108.54,108.3,108.47,26749.0,108.1884,108.4182,108.1784,108.3482,26749.0
2025-02-20 12:20:00,108.47,108.68,108.45,108.64,35167.0,108.3482,108.558,108.3283,108.518,35167.0
2025-02-20 12:25:00,108.64,108.69,108.53,108.57,30198.0,108.518,108.568,108.4082,108.4481,30198.0
2025-02-20 12:30:00,108.58,108.83,108.57,108.8,46203.0,108.4581,108.7078,108.4481,108.6779,46203.0
2025-02-20 12:35:00,108.8,108.9,108.6,108.76,41678.0,108.6779,108.7778,108.4781,108.6379,41678.0
2025-02-20 12:40:00,108.74,108.77,108.61,108.69,23469.0,108.6179,108.6479,108.4881,108.568,23469.0
2025-02-20 12:45:00,108.69,108.69,108.4,108.4,36030.0,108.568,108.568,108.2783,108.2783,36030.0
2025-02-20 12:50:00,108.43,108.68,108.43,108.63,13997.0,108.3083,108.558,108.3083,108.5081,13997.0
2025-02-20 12:55:00,108.6,108.61,108.33,108.33,8791.0,108.4781,108.4881,108.2084,108.2084,8791.0
2025-02-20 13:00:00,108.32,108.52,108.14,108.52,19541.0,108.1984,108.3982,108.0186,108.3982,19541.0
2025-02-20 13:05:00,108.51,108.57,108.42,108.48,29290.0,108.3882,108.4481,108.2983,108.3582,29290.0
2025-02-20 13:10:00,108.45,108.51,108.36,108.51,7789.0,108.3283,108.3882,108.2384,108.3882,7789.0
2025-02-20 13:15:00,108.5,108.51,108.3,108.51,98671.0,108.3782,108.3882,108.1784,108.3882,98671.0
2025-02-20 13:20:00,108.46,108.56,108.32,108.54,21105.0,108.3382,108.4381,108.1984,108.4182,21105.0
2025-02-20 13:25:00,108.52,108.77,108.52,108.61,15948.0,108.3982,108.6479,108.3982,108.4881,15948.0
2025-02-20 13:30:00,108.57,108.58,108.39,108.44,29009.0,108.4481,108.4581,108.2683,108.3183,29009.0
2025-02-20 13:35:00,108.42,108.52,108.42,108.45,16354.0,108.2983,108.3982,108.2983,108.3283,16354.0
2025-02-20 13:40:00,108.47,108.5,108.28,108.45,13878.0,108.3482,108.3782,108.1585,108.3283,13878.0
2025-02-20 13:45:00,108.46,108.56,108.4,108.4,7473.0,108.3382,108.4381,108.2783,108.2783,7473.0
2025-02-20 13:50:00,108.37,108.56,108.35,108.5,21080.0,108.2483,108.4381,108.2284,108.3782,21080.0
2025-02-20 13:55:00,108.52,108.53,108.38,108.39,58562.0,108.3982,108.4082,108.2583,108.2683,58562.0
2025-02-20 14:00:00,108.38,108.67,108.32,108.59,30273.0,108.2583,108.548,108.1984,108.4681,30273.0
2025-02-20 14:05:00,108.58,108.64,108.5,108.59,73021.0,108.4581,108.518,108.3782,108.4681,73021.0
2025-02-20 14:10:00,108.58,109.05,108.57,108.84,56205.0,108.4581,108.9276,108.4481,108.7178,56205.0
2025-02-20 14:15:00,108.81,108.91,108.7,108.76,84145.0,108.6879,108.7877,108.578,108.6379,84145.0
2025-02-20 14:20:00,108.78,108.86,108.72,108.75,14908.0,108.6579,108.7378,108.598,108.6279,14908.0
2025-02-20 14:25:00,108.74,108.76,108.61,108.61,14832.0,108.6179,108.6379,108.4881,108.4881,14832.0
2025-02-20 14:30:00,108.64,108.7,108.58,108.68,19621.0,108.518,108.578,108.4581,108.558,19621.0
2025-02-20 14:35:00,108.7,108.73,108.6,108.65,36848.0,108.578,108.6079,108.4781,108.528,36848.0
2025-02-20 14:40:00,108.66,108.96,108.63,108.96,25754.0,108.538,108.8377,108.5081,108.8377,25754.0
2025-02-20 14:45:00,108.96,109.02,108.88,108.95,18941.0,108.8377,108.8976,108.7578,108.8277,18941.0
2025-02-20 14:50:00,108.95,108.98,108.79,108.91,123783.0,108.8277,108.8577,108.6679,108.7877,123783.0
2025-02-20 14:55:00,108.9,108.93,108.55,108.67,47203.0,108.7778,108.8077,108.4281,108.548,47203.0
2025-02-20 15:00:00,108.68,108.81,108.61,108.68,30624.0,108.558,108.6879,108.4881,108.558,30624.0
2025-02-20 15:05:00,108.69,108.76,108.49,108.7,27371.0,108.568,108.6379,108.3682,108.578,27371.0
2025-02-20 15:10:00,108.72,108.72,108.55,108.72,25010.0,108.598,108.598,108.4281,108.598,25010.0
2025-02-20 15:15:00,108.69,108.76,108.58,108.74,15158.0,108.568,108.6379,108.4581,108.6179,15158.0
2025-02-20 15:20:00,108.77,108.91,108.72,108.74,23498.0,108.6479,108.7877,108.598,108.6179,23498.0
2025-02-20 15:25:00,108.74,108.76,108.57,108.61,29571.0,108.6179,108.6379,108.4481,108.4881,29571.0
2025-02-20 15:30:00,108.6,108.78,108.6,108.75,39066.0,108.4781,108.6579,108.4781,108.6279,39066.0
2025-02-20 15:35:00,108.74,108.75,108.58,108.61,52737.0,108.6179,108.6279,108.4581,108.4881,52737.0
2025-02-20 15:40:00,108.61,108.65,108.49,108.64,159930.0,108.4881,108.528,108.3682,108.518,159930.0
2025-02-20 15:45:00,108.63,108.81,108.57,108.81,112349.0,108.5081,108.6879,108.4481,108.6879,112349.0
2025-02-20 15:50:00,108.84,108.94,108.53,108.83,211619.0,108.7178,108.8177,108.4082,108.7078,211619.0
2025-02-20 15:55:00,108.85,109.08,108.54,108.57,1012029.0,108.7278,108.9576,108.4182,108.4481,1012029.0
2025-02-21 09:30:00,109.11,109.75,108.67,108.85,192841.0,108.9875,109.6268,108.548,108.7278,192841.0
2025-02-21 09:35:00,108.85,109.3,108.02,108.27,88664.0,108.7278,109.1773,107.8987,108.1485,88664.0
2025-02-21 09:40:00,108.28,108.65,108.16,108.54,51839.0,108.1585,108.528,108.0386,108.4182,51839.0
2025-02-21 09:45:00,108.54,109.15,108.54,108.85,34320.0,108.4182,109.0275,108.4182,108.7278,34320.0
2025-02-21 09:50:00,108.85,108.85,108.47,108.57,39445.0,108.7278,108.7278,108.3482,108.4481,39445.0
2025-02-21 09:55:00,108.57,108.82,108.51,108.63,49886.0,108.4481,108.6978,108.3882,108.5081,49886.0
2025-02-21 10:00:00,108.64,108.67,108.22,108.27,55017.0,108.518,108.548,108.0985,108.1485,55017.0
2025-02-21 10:05:00,108.26,108.67,107.99,108.67,79574.0,108.1385,108.548,107.8688,108.548,79574.0
2025-02-21 10:10:00,108.63,108.8,108.32,108.43,52528.0,108.5081,108.6779,108.1984,108.3083,52528.0
2025-02-21 10:15:00,108.43,108.59,108.23,108.29,39784.0,108.3083,108.4681,108.1085,108.1684,39784.0
2025-02-21 10:20:00,108.26,108.28,107.99,108.05,62554.0,108.1385,108.1585,107.8688,107.9287,62554.0
2025-02-21 10:25:00,108.06,108.09,107.68,107.93,96733.0,107.9387,107.9687,107.5591,107.8088,96733.0
2025-02-21 10:30:00,107.9,108.07,107.75,107.84,42308.0,107.7789,107.9487,107.629,107.7189,42308.0
2025-02-21 10:35:00,107.84,107.95,107.57,107.62,40788.0,107.7189,107.8288,107.4492,107.4992,40788.0
2025-02-21 10:40:00,107.59,107.74,107.2,107.26,62823.0,107.4692,107.6191,107.0797,107.1396,62823.0
2025-02-21 10:45:00,107.3,107.67,107.28,107.45,37904.0,107.1796,107.5491,107.1596,107.3294,37904.0
2025-02-21 10:50:00,107.44,107.5,106.78,106.8,87982.0,107.3194,107.3793,106.6601,106.6801,87982.0
2025-02-21 10:55:00,106.8,106.91,106.63,106.86,47142.0,106.6801,106.79,106.5103,106.74,47142.0
2025-02-21 11:00:00,106.87,106.98,106.3,106.31,51157.0,106.75,106.8599,106.1807,106.1907,51157.0
2025-02-21 11:05:00,106.34,106.43,106.05,106.16,38150.0,106.2206,106.3105,105.931,106.0408,38150.0
2025-02-21 11:10:00,106.16,106.29,105.9,106.28,51230.0,106.0408,106.1707,105.7811,106.1607,51230.0
2025-02-21 11:15:00,106.28,106.37,106.16,106.16,41770.0,106.1607,106.2506,106.0408,106.0408,41770.0
2025-02-21 11:20:00,106.2,106.3,106.11,106.14,33063.0,106.0808,106.1807,105.9909,106.0209,33063.0
2025-02-21 11:25:00,106.11,106.11,105.7,105.94,56609.0,105.9909,105.9909,105.5813,105.8211,56609.0
2025-02-21 11:30:00,105.92,106.12,105.86,106.05,59644.0,105.8011,106.0009,105.7412,105.931,59644.0
2025-02-21 11:35:00,106.02,106.02,105.85,105.99,27838.0,105.901,105.901,105.7312,105.871,27838.0
2025-02-21 11:40:00,106.04,106.13,105.94,106.02,22283.0,105.921,106.0109,105.8211,105.901,22283.0
2025-02-21 11:45:00,106.02,106.12,105.86,106.03,30822.0,105.901,106.0009,105.7412,105.911,30822.0
2025-02-21 11:50:00,105.99,106.14,105.91,106.01,42360.0,105.871,106.0209,105.7911,105.891,42360.0
2025-02-21 11:55:00,106.03,106.13,105.86,106.02,54629.0,105.911,106.0109,105.7412,105.901,54629.0
2025-02-21 12:00:00,106.05,106.27,106.01,106.21,70224.0,105.931,106.1507,105.891,106.0908,70224.0
2025-02-21 12:05:00,106.26,106.42,106.17,106.2,24940.0,106.1407,106.3005,106.0508,106.0808,24940.0
2025-02-21 12:10:00,106.2,106.2,105.96,106.04,47437.0,106.0808,106.0808,105.8411,105.921,47437.0
2025-02-21 12:15:00,106.04,106.06,105.42,105.51,74518.0,105.921,105.9409,105.3017,105.3916,74518.0
2025-02-21 12:20:00,105.48,105.83,105.28,105.78,58053.0,105.3616,105.7112,105.1618,105.6613,58053.0
2025-02-21 12:25:00,105.77,105.85,105.63,105.65,33051.0,105.6513,105.7312,105.5114,105.5314,33051.0
2025-02-21 12:30:00,105.65,105.69,105.31,105.36,29985.0,105.5314,105.5714,105.1918,105.2417,29985.0
2025-02-21 12:35:00,105.34,105.39,104.8,104.84,54837.0,105.2218,105.2717,104.6824,104.7223,54837.0
2025-02-21 12:40:00,104.85,104.89,104.7,104.78,76695.0,104.7323,104.7723,104.5825,104.6624,76695.0
2025-02-21 12:45:00,104.78,104.78,104.38,104.39,73338.0,104.6624,104.6624,104.2628,104.2728,73338.0
2025-02-21 12:50:00,104.37,104.58,104.28,104.5,77884.0,104.2528,104.4626,104.1629,104.3827,77884.0
2025-02-21 12:55:00,104.51,104.51,104.09,104.5,86705.0,104.3927,104.3927,103.9732,104.3827,86705.0
2025-02-21 13:00:00,104.51,104.55,104.05,104.17,48968.0,104.3927,104.4326,103.9332,104.0531,48968.0
2025-02-21 13:05:00,104.19,104.36,104.08,104.14,78042.0,104.073,104.2429,103.9632,104.0231,78042.0
2025-02-21 13:10:00,104.16,104.34,103.97,104.3,154870.0,104.0431,104.2229,103.8533,104.1829,154870.0
2025-02-21 13:15:00,104.3,104.54,104.0,104.03,76348.0,104.1829,104.4226,103.8833,103.9132,76348.0
2025-02-21 13:20:00,104.02,104.2,103.87,103.95,48013.0,103.9032,104.083,103.7534,103.8333,48013.0
2025-02-21 13:25:00,103.96,104.12,103.75,103.86,49348.0,103.8433,104.0031,103.6335,103.7434,49348.0
2025-02-21 13:30:00,103.86,104.29,103.8,104.24,27426.0,103.7434,104.1729,103.6835,104.123,27426.0
2025-02-21 13:35:00,104.23,104.33,103.96,104.0,53089.0,104.113,104.2129,103.8433,103.8833,53089.0
2025-02-21 13:40:00,104.04,104.09,103.88,103.9,47204.0,103.9232,103.9732,103.7634,103.7834,47204.0
2025-02-21 13:45:00,103.9,103.94,103.68,103.73,34478.0,103.7834,103.8233,103.5636,103.6136,34478.0
2025-02-21 13:50:00,103.75,103.8,103.58,103.62,38734.0,103.6335,103.6835,103.4637,103.5037,38734.0
2025-02-21 13:55:00,103.59,103.62,103.25,103.28,47878.0,103.4737,103.5037,103.1341,103.1641,47878.0
2025-02-21 14:00:00,103.26,103.32,103.05,103.06,51697.0,103.1441,103.204,102.9343,102.9443,51697.0
2025-02-21 14:05:00,103.08,103.14,102.9,102.97,98948.0,102.9643,103.0242,102.7845,102.8544,98948.0
2025-02-21 14:10:00,103.01,103.1,102.8,103.09,57896.0,102.8944,102.9843,102.6846,102.9743,57896.0
2025-02-21 14:15:00,103.09,103.44,103.01,103.07,67888.0,102.9743,103.3239,102.8944,102.9543,67888.0
2025-02-21 14:20:00,103.05,103.16,102.89,103.16,90485.0,102.9343,103.0442,102.7745,103.0442,90485.0
2025-02-21 14:25:00,103.13,103.2,102.67,102.75,122670.0,103.0142,103.0842,102.5547,102.6347,122670.0
2025-02-21 14:30:00,102.76,102.97,102.68,102.83,60530.0,102.6446,102.8544,102.5647,102.7146,60530.0
2025-02-21 14:35:00,102.85,102.93,102.63,102.75,53503.0,102.7345,102.8145,102.5148,102.6347,53503.0
2025-02-21 14:40:00,102.76,102.96,102.72,102.91,29214.0,102.6446,102.8444,102.6047,102.7945,29214.0
2025-02-21 14:45:00,102.91,102.94,102.52,102.67,79278.0,102.7945,102.8244,102.4049,102.5547,79278.0
2025-02-21 14:50:00,102.67,102.93,102.66,102.68,79120.0,102.5547,102.8145,102.5448,102.5647,79120.0
2025-02-21 14:55:00,102.69,102.73,102.44,102.51,55371.0,102.5747,102.6147,102.325,102.3949,55371.0
2025-02-21 15:00:00,102.49,102.72,102.39,102.4,68528.0,102.375,102.6047,102.2751,102.2851,68528.0
2025-02-21 15:05:00,102.41,102.65,102.36,102.48,90209.0,102.295,102.5348,102.2451,102.365,90209.0
2025-02-21 15:10:00,102.48,102.7,102.47,102.68,64054.0,102.365,102.5847,102.355,102.5647,64054.0
2025-02-21 15:15:00,102.7,103.09,102.7,103.05,79041.0,102.5847,102.9743,102.5847,102.9343,79041.0
2025-02-21 15:20:00,103.03,103.4,102.97,103.36,131090.0,102.9143,103.2839,102.8544,103.244,131090.0
2025-02-21 15:25:00,103.36,103.36,102.95,102.97,92771.0,103.244,103.244,102.8344,102.8544,92771.0
2025-02-21 15:30:00,102.98,103.59,102.97,103.55,167987.0,102.8644,103.4737,102.8544,103.4338,167987.0
2025-02-21 15:35:00,103.55,103.63,103.36,103.52,86372.0,103.4338,103.5137,103.244,103.4038,86372.0
2025-02-21 15:40:00,103.51,103.74,103.26,103.7,97811.0,103.3938,103.6235,103.1441,103.5836,97811.0
2025-02-21 15:45:00,103.68,103.92,103.48,103.9,122922.0,103.5636,103.8033,103.3638,103.7834,122922.0
2025-02-21 15:50:00,103.93,104.24,103.84,103.94,257248.0,103.8133,104.123,103.7234,103.8233,257248.0
2025-02-21 15:55:00,103.92,104.26,103.71,103.8,714995.0,103.8033,104.143,103.5936,103.6835,714995.0
2025-02-24 09:30:00,104.37,104.67,103.67,103.95,335872.0,104.2528,104.5525,103.5536,103.8333,335872.0
2025-02-24 09:35:00,103.95,104.15,103.63,104.01,117592.0,103.8333,104.0331,103.5137,103.8932,117592.0
2025-02-24 09:40:00,103.96,104.05,103.4,103.79,144708.0,103.8433,103.9332,103.2839,103.6735,144708.0
2025-02-24 09:45:00,103.84,104.14,103.25,103.42,114533.0,103.7234,104.0231,103.1341,103.3039,114533.0
2025-02-24 09:50:00,103.39,103.53,102.35,102.38,160970.0,103.2739,103.4138,102.2351,102.2651,160970.0
2025-02-24 09:55:00,102.37,102.38,100.83,100.89,305820.0,102.2551,102.2651,100.7168,100.7767,305820.0
2025-02-24 10:00:00,100.98,101.0,99.6,99.75,356055.0,100.8666,100.8866,99.4882,99.638,356055.0
2025-02-24 10:05:00,99.7,100.29,99.33,99.89,256980.0,99.5881,100.1774,99.2185,99.7779,256980.0
2025-02-24 10:10:00,99.83,100.87,99.68,100.77,154823.0,99.7179,100.7568,99.5681,100.6569,154823.0
2025-02-24 10:15:00,100.8,100.94,100.19,100.29,176052.0,100.6868,100.8267,100.0775,100.1774,176052.0
2025-02-24 10:20:00,100.29,100.58,100.14,100.26,168496.0,100.1774,100.4671,100.0276,100.1475,168496.0
2025-02-24 10:25:00,100.22,100.34,99.5,99.77,154570.0,100.1075,100.2274,99.3883,99.658,154570.0
2025-02-24 10:30:00,99.8,100.05,99.35,99.4,278453.0,99.688,99.9377,99.2385,99.2884,278453.0
2025-02-24 10:35:00,99.38,99.75,98.82,99.11,429182.0,99.2684,99.638,98.7091,98.9987,429182.0
2025-02-24 10:40:00,99.11,99.64,98.98,99.22,268229.0,98.9987,99.5281,98.8689,99.1086,268229.0
2025-02-24 10:45:00,99.23,99.59,98.77,99.25,126719.0,99.1186,99.4782,98.6591,99.1386,126719.0
2025-02-24 10:50:00,99.25,99.3,98.79,98.88,89232.0,99.1386,99.1885,98.6791,98.769,89232.0
2025-02-24 10:55:00,98.93,99.25,98.55,99.11,186820.0,98.8189,99.1386,98.4394,98.9987,186820.0
2025-02-24 11:00:00,99.15,99.42,98.7,98.78,334995.0,99.0387,99.3084,98.5892,98.6691,334995.0
2025-02-24 11:05:00,98.75,99.39,98.75,99.11,232024.0,98.6391,99.2784,98.6391,98.9987,232024.0
2025-02-24 11:10:00,99.1,99.32,98.81,99.16,274350.0,98.9888,99.2085,98.6991,99.0487,274350.0
2025-02-24 11:15:00,99.16,100.01,99.14,100.0,217279.0,99.0487,99.8977,99.0287,99.8877,217279.0
2025-02-24 11:20:00,100.0,100.37,100.0,100.34,147008.0,99.8877,100.2573,99.8877,100.2274,147008.0
2025-02-24 11:25:00,100.31,101.13,100.15,100.69,259093.0,100.1974,101.0165,100.0376,100.577,259093.0
2025-02-24 11:30:00,100.78,100.88,99.99,100.56,158065.0,100.6669,100.7668,99.8778,100.4471,158065.0
2025-02-24 11:35:00,100.56,100.59,100.04,100.09,69253.0,100.4471,100.4771,99.9277,99.9776,69253.0
2025-02-24 11:40:00,100.11,100.59,100.06,100.35,110190.0,99.9976,100.4771,99.9477,100.2374,110190.0
2025-02-24 11:45:00,100.39,100.78,100.3,100.7,75878.0,100.2773,100.6669,100.1874,100.587,75878.0
2025-02-24 11:50:00,100.71,100.73,100.36,100.64,66232.0,100.5969,100.6169,100.2473,100.527,66232.0
2025-02-24 11:55:00,100.67,100.81,100.4,100.54,68747.0,100.557,100.6968,100.2873,100.4271,68747.0
2025-02-24 12:00:00,100.48,101.05,100.45,101.02,79803.0,100.3672,100.9366,100.3372,100.9066,79803.0
2025-02-24 12:05:00,101.05,101.21,100.8,101.08,73598.0,100.9366,101.0964,100.6868,100.9665,73598.0
2025-02-24 12:10:00,101.09,101.35,100.66,100.92,74918.0,100.9765,101.2362,100.547,100.8067,74918.0
2025-02-24 12:15:00,100.92,101.05,100.82,101.02,48935.0,100.8067,100.9366,100.7068,100.9066,48935.0
2025-02-24 12:20:00,100.96,101.12,100.75,100.75,56064.0,100.8467,101.0065,100.6369,100.6369,56064.0
2025-02-24 12:25:00,100.78,100.88,100.53,100.59,68580.0,100.6669,100.7668,100.4172,100.4771,68580.0
2025-02-24 12:30:00,100.61,100.69,100.52,100.63,51132.0,100.4971,100.577,100.4072,100.517,51132.0
2025-02-24 12:35:00,100.64,100.89,100.57,100.79,74964.0,100.527,100.7767,100.4571,100.6769,74964.0
2025-02-24 12:40:00,100.75,101.0,100.72,100.88,58164.0,100.6369,100.8866,100.6069,100.7668,58164.0
2025-02-24 12:45:00,100.88,101.01,100.69,100.74,74899.0,100.7668,100.8966,100.577,100.6269,74899.0
2025-02-24 12:50:00,100.75,100.75,100.57,100.61,53101.0,100.6369,100.6369,100.4571,100.4971,53101.0
2025-02-24 12:55:00,100.61,100.75,100.46,100.55,63532.0,100.4971,100.6369,100.3472,100.4371,63532.0
2025-02-24 13:00:00,100.54,100.72,100.54,100.62,44526.0,100.4271,100.6069,100.4271,100.507,44526.0
2025-02-24 13:05:00,100.63,100.66,100.38,100.42,32103.0,100.517,100.547,100.2673,100.3073,32103.0
2025-02-24 13:10:00,100.43,100.47,100.3,100.36,48365.0,100.3173,100.3572,100.1874,100.2473,48365.0
2025-02-24 13:15:00,100.37,100.56,100.3,100.45,71350.0,100.2573,100.4471,100.1874,100.3372,71350.0
2025-02-24 13:20:00,100.47,100.47,100.15,100.23,59145.0,100.3572,100.3572,100.0376,100.1175,59145.0
2025-02-24 13:25:00,100.25,100.27,100.11,100.18,37677.0,100.1375,100.1574,99.9976,100.0675,37677.0
2025-02-24 13:30:00,100.21,100.24,99.8,99.87,48400.0,100.0975,100.1275,99.688,99.7579,48400.0
2025-02-24 13:35:00,99.87,99.95,99.72,99.84,64057.0,99.7579,99.8378,99.6081,99.7279,64057.0
2025-02-24 13:40:00,99.85,100.1,99.81,100.07,58558.0,99.7379,99.9876,99.698,99.9577,58558.0
2025-02-24 13:45:00,100.09,100.11,99.9,100.06,57341.0,99.9776,99.9976,99.7879,99.9477,57341.0
2025-02-24 13:50:00,100.04,100.17,99.91,99.98,64311.0,99.9277,100.0576,99.7978,99.8678,64311.0
2025-02-24 13:55:00,99.98,99.99,99.72,99.81,35465.0,99.8678,99.8778,99.6081,99.698,35465.0
2025-02-24 14:00:00,99.78,99.94,99.72,99.84,36764.0,99.668,99.8278,99.6081,99.7279,36764.0
2025-02-24 14:05:00,99.85,99.88,99.62,99.66,40410.0,99.7379,99.7679,99.5082,99.5481,40410.0
2025-02-24 14:10:00,99.63,99.68,99.48,99.57,55732.0,99.5182,99.5681,99.3683,99.4582,55732.0
2025-02-24 14:15:00,99.56,99.57,99.22,99.33,65151.0,99.4482,99.4582,99.1086,99.2185,65151.0
2025-02-24 14:20:00,99.31,99.54,99.24,99.47,58954.0,99.1985,99.4283,99.1286,99.3583,58954.0
2025-02-24 14:25:00,99.43,99.54,99.29,99.32,38965.0,99.3184,99.4283,99.1785,99.2085,38965.0
2025-02-24 14:30:00,99.31,99.45,99.18,99.4,46348.0,99.1985,99.3384,99.0687,99.2884,46348.0
2025-02-24 14:35:00,99.42,99.58,99.32,99.38,47500.0,99.3084,99.4682,99.2085,99.2684,47500.0
2025-02-24 14:40:00,99.43,99.47,99.09,99.15,27817.0,99.3184,99.3583,98.9788,99.0387,27817.0
2025-02-24 14:45:00,99.17,99.2,99.01,99.06,50483.0,99.0587,99.0886,98.8989,98.9488,50483.0
2025-02-24 14:50:00,99.07,99.38,99.07,99.19,43388.0,98.9588,99.2684,98.9588,99.0787,43388.0
2025-02-24 14:55:00,99.18,99.28,99.05,99.15,41618.0,99.0687,99.1686,98.9388,99.0387,41618.0
2025-02-24 15:00:00,99.17,99.25,99.08,99.22,41894.0,99.0587,99.1386,98.9688,99.1086,41894.0
2025-02-24 15:05:00,99.24,99.31,99.05,99.23,50664.0,99.1286,99.1985,98.9388,99.1186,50664.0
2025-02-24 15:10:00,99.23,99.24,99.02,99.1,56123.0,99.1186,99.1286,98.9088,98.9888,56123.0
2025-02-24 15:15:00,99.12,99.43,99.0,99.16,80133.0,99.0087,99.3184,98.8889,99.0487,80133.0
2025-02-24 15:20:00,99.18,99.19,98.96,98.97,83262.0,99.0687,99.0787,98.8489,98.8589,83262.0
2025-02-24 15:25:00,98.97,99.01,98.78,98.88,94893.0,98.8589,98.8989,98.6691,98.769,94893.0
2025-02-24 15:30:00,98.88,99.51,98.88,99.4,136539.0,98.769,99.3983,98.769,99.2884,136539.0
2025-02-24 15:35:00,99.4,99.49,99.14,99.2,95427.0,99.2884,99.3783,99.0287,99.0886,95427.0
2025-02-24 15:40:00,99.2,99.27,98.84,98.93,146487.0,99.0886,99.1586,98.729,98.8189,146487.0
2025-02-24 15:45:00,98.92,99.06,98.66,98.77,228666.0,98.809,98.9488,98.5492,98.6591,228666.0
2025-02-24 15:50:00,98.85,98.95,98.14,98.26,480379.0,98.739,98.8389,98.0298,98.1497,480379.0
2025-02-24 15:55:00,98.27,98.39,97.41,97.88,1338893.0,98.1597,98.2796,97.3007,97.7701,1338893.0
2025-02-25 09:30:00,97.0,97.04,94.32,94.92,1150070.0,96.8911,96.9311,94.2141,94.8134,1150070.0
2025-02-25 09:35:00,94.93,95.96,94.6,95.04,471540.0,94.8234,95.8523,94.4938,94.9333,471540.0
2025-02-25 09:40:00,95.04,95.3,94.55,94.68,444283.0,94.9333,95.193,94.4439,94.5737,444283.0
2025-02-25 09:45:00,94.66,94.93,93.41,93.76,371152.0,94.5537,94.8234,93.3051,93.6548,371152.0
2025-02-25 09:50:00,93.75,93.82,92.48,92.62,426548.0,93.6448,93.7147,92.3762,92.516,426548.0
2025-02-25 09:55:00,92.61,93.51,92.61,93.11,428059.0,92.506,93.405,92.506,93.0055,428059.0
2025-02-25 10:00:00,93.17,93.24,92.15,92.65,337095.0,93.0654,93.1353,92.0466,92.546,337095.0
2025-02-25 10:05:00,92.69,93.12,92.44,92.9,220049.0,92.586,93.0155,92.3362,92.7957,220049.0
2025-02-25 10:10:00,92.87,93.09,92.44,92.51,197769.0,92.7657,92.9855,92.3362,92.4062,197769.0
2025-02-25 10:15:00,92.51,93.05,92.28,92.68,378440.0,92.4062,92.9455,92.1764,92.576,378440.0
2025-02-25 10:20:00,92.7,93.1,92.45,92.67,338443.0,92.5959,92.9955,92.3462,92.566,338443.0
2025-02-25 10:25:00,92.66,93.46,92.55,93.12,236438.0,92.556,93.3551,92.4461,93.0155,236438.0
2025-02-25 10:30:00,93.13,94.22,93.12,93.64,548273.0,93.0255,94.1142,93.0155,93.5349,548273.0
2025-02-25 10:35:00,93.58,94.54,93.36,94.27,205244.0,93.475,94.4339,93.2552,94.1642,205244.0
2025-02-25 10:40:00,94.23,94.25,93.49,93.73,155562.0,94.1242,94.1442,93.3851,93.6248,155562.0
2025-02-25 10:45:00,93.73,94.02,93.35,93.88,145391.0,93.6248,93.9145,93.2452,93.7746,145391.0
2025-02-25 10:50:00,93.88,94.92,93.77,94.91,237439.0,93.7746,94.8134,93.6647,94.8035,237439.0
2025-02-25 10:55:00,94.88,94.89,94.6,94.67,250730.0,94.7735,94.7835,94.4938,94.5637,250730.0
2025-02-25 11:00:00,94.69,94.72,93.64,93.75,159059.0,94.5837,94.6137,93.5349,93.6448,159059.0
2025-02-25 11:05:00,93.79,94.2,93.59,93.97,138794.0,93.6847,94.0943,93.4849,93.8645,138794.0
2025-02-25 11:10:00,93.97,94.17,93.28,93.47,172684.0,93.8645,94.0643,93.1753,93.3651,172684.0
2025-02-25 11:15:00,93.45,93.56,93.13,93.24,124674.0,93.3451,93.455,93.0255,93.1353,124674.0
2025-02-25 11:20:00,93.25,93.31,92.89,92.99,98296.0,93.1453,93.2053,92.7857,92.8856,98296.0
2025-02-25 11:25:00,92.98,93.17,92.55,92.61,164938.0,92.8756,93.0654,92.4461,92.506,164938.0
2025-02-25 11:30:00,92.61,92.86,92.34,92.53,171752.0,92.506,92.7558,92.2363,92.4261,171752.0
2025-02-25 11:35:00,92.53,92.88,92.04,92.77,101611.0,92.4261,92.7757,91.9367,92.6659,101611.0
2025-02-25 11:40:00,92.77,92.79,92.52,92.7,61436.0,92.6659,92.6858,92.4161,92.5959,61436.0
2025-02-25 11:45:00,92.68,93.22,92.65,93.08,102485.0,92.576,93.1154,92.546,92.9755,102485.0
2025-02-25 11:50:00,93.09,93.18,92.96,93.18,129551.0,92.9855,93.0754,92.8556,93.0754,129551.0
2025-02-25 11:55:00,93.18,94.08,93.14,93.66,196172.0,93.0754,93.9744,93.0354,93.5549,196172.0
2025-02-25 12:00:00,93.62,93.76,93.27,93.31,112355.0,93.5149,93.6548,93.1653,93.2053,112355.0
2025-02-25 12:05:00,93.33,93.51,93.11,93.12,107908.0,93.2252,93.405,93.0055,93.0155,107908.0
2025-02-25 12:10:00,93.12,93.33,92.95,93.27,141208.0,93.0155,93.2252,92.8457,93.1653,141208.0
2025-02-25 12:15:00,93.26,93.34,93.08,93.16,74164.0,93.1553,93.2352,92.9755,93.0554,74164.0
2025-02-25 12:20:00,93.15,93.17,92.84,92.97,140128.0,93.0454,93.0654,92.7358,92.8656,140128.0
2025-02-25 12:25:00,93.0,93.05,92.77,93.03,87123.0,92.8956,92.9455,92.6659,92.9256,87123.0
2025-02-25 12:30:00,93.03,93.29,92.87,93.24,150796.0,92.9256,93.1853,92.7657,93.1353,150796.0
2025-02-25 12:35:00,93.25,94.22,93.25,93.97,225879.0,93.1453,94.1142,93.1453,93.8645,225879.0
2025-02-25 12:40:00,93.99,94.24,93.71,93.94,157178.0,93.8845,94.1342,93.6048,93.8345,157178.0
2025-02-25 12:45:00,93.91,93.93,93.6,93.81,146671.0,93.8046,93.8246,93.4949,93.7047,146671.0
2025-02-25 12:50:00,93.81,94.19,93.69,93.83,166486.0,93.7047,94.0843,93.5848,93.7247,166486.0
2025-02-25 12:55:00,93.81,93.97,93.66,93.76,317578.0,93.7047,93.8645,93.5549,93.6548,317578.0
2025-02-25 13:00:00,93.76,94.11,93.74,93.97,117502.0,93.6548,94.0044,93.6348,93.8645,117502.0
2025-02-25 13:05:00,93.95,94.24,93.78,94.04,138681.0,93.8445,94.1342,93.6747,93.9344,138681.0
2025-02-25 13:10:00,94.04,94.16,93.62,93.66,68579.0,93.9344,94.0543,93.5149,93.5549,68579.0
2025-02-25 13:15:00,93.67,93.79,93.4,93.53,51698.0,93.5649,93.6847,93.2952,93.425,51698.0
2025-02-25 13:20:00,93.54,93.84,93.48,93.71,54285.0,93.435,93.7347,93.3751,93.6048,54285.0
2025-02-25 13:25:00,93.71,93.75,93.34,93.37,110951.0,93.6048,93.6448,93.2352,93.2652,110951.0
2025-02-25 13:30:00,93.36,93.39,92.88,93.02,102560.0,93.2552,93.2852,92.7757,92.9156,102560.0
2025-02-25 13:35:00,93.07,93.39,92.96,93.39,81626.0,92.9655,93.2852,92.8556,93.2852,81626.0
2025-02-25 13:40:00,93.36,93.68,93.25,93.53,54002.0,93.2552,93.5748,93.1453,93.425,54002.0
2025-02-25 13:45:00,93.49,93.92,93.37,93.77,1289255.0,93.3851,93.8146,93.2652,93.6647,1289255.0
2025-02-25 13:50:00,93.84,93.85,93.5,93.55,64867.0,93.7347,93.7446,93.395,93.445,64867.0
2025-02-25 13:55:00,93.55,93.56,93.03,93.11,59901.0,93.445,93.455,92.9256,93.0055,59901.0
2025-02-25 14:00:00,93.08,93.16,92.8,92.85,84624.0,92.9755,93.0554,92.6958,92.7458,84624.0
2025-02-25 14:05:00,92.84,93.04,92.8,92.9,87937.0,92.7358,92.9356,92.6958,92.7957,87937.0
2025-02-25 14:10:00,92.87,92.95,92.63,92.63,110178.0,92.7657,92.8457,92.526,92.526,110178.0
2025-02-25 14:15:00,92.64,92.77,92.32,92.43,131884.0,92.536,92.6659,92.2164,92.3262,131884.0
2025-02-25 14:20:00,92.41,92.54,92.27,92.35,100522.0,92.3063,92.4361,92.1664,92.2463,100522.0
2025-02-25 14:25:00,92.38,92.55,92.37,92.51,89730.0,92.2763,92.4461,92.2663,92.4062,89730.0
2025-02-25 14:30:00,92.47,92.79,92.44,92.76,144612.0,92.3662,92.6858,92.3362,92.6559,144612.0
2025-02-25 14:35:00,92.75,92.77,92.39,92.6,184366.0,92.6459,92.6659,92.2863,92.4961,184366.0
2025-02-25 14:40:00,92.6,92.64,92.27,92.29,171655.0,92.4961,92.536,92.1664,92.1864,171655.0
2025-02-25 14:45:00,92.29,92.3,91.73,91.94,227155.0,92.1864,92.1964,91.627,91.8368,227155.0
2025-02-25 14:50:00,91.93,92.15,91.74,91.81,254034.0,91.8268,92.0466,91.637,91.7069,254034.0
2025-02-25 14:55:00,91.83,92.05,91.74,91.91,178059.0,91.7269,91.9467,91.637,91.8068,178059.0
2025-02-25 15:00:00,91.89,92.55,91.88,92.21,706448.0,91.7868,92.4461,91.7769,92.1065,706448.0
2025-02-25 15:05:00,92.24,92.62,92.24,92.38,95276.0,92.1365,92.516,92.1365,92.2763,95276.0
2025-02-25 15:10:00,92.38,93.05,92.32,93.01,142173.0,92.2763,92.9455,92.2164,92.9056,142173.0
2025-02-25 15:15:00,92.98,93.05,92.72,93.05,112609.0,92.8756,92.9455,92.6159,92.9455,112609.0
2025-02-25 15:20:00,93.03,93.56,92.86,93.55,179925.0,92.9256,93.455,92.7558,93.445,179925.0
2025-02-25 15:25:00,93.54,93.6,93.05,93.31,184201.0,93.435,93.4949,92.9455,93.2053,184201.0
2025-02-25 15:30:00,93.31,93.45,93.12,93.23,178813.0,93.2053,93.3451,93.0155,93.1253,178813.0
2025-02-25 15:35:00,93.21,93.25,92.93,92.98,141764.0,93.1054,93.1453,92.8257,92.8756,141764.0
2025-02-25 15:40:00,92.98,93.21,92.84,92.98,256708.0,92.8756,93.1054,92.7358,92.8756,256708.0
2025-02-25 15:45:00,92.96,93.01,92.66,92.94,225195.0,92.8556,92.9056,92.556,92.8357,225195.0
2025-02-25 15:50:00,92.94,92.94,92.25,92.45,352699.0,92.8357,92.8357,92.1464,92.3462,352699.0
2025-02-25 15:55:00,92.43,93.12,92.43,93.03,856206.0,92.3262,93.0155,92.3262,92.9256,856206.0
2025-02-26 09:30:00,95.85,96.33,95.16,95.27,485026.0,95.7424,96.2219,95.0532,95.1631,485026.0
2025-02-26 09:35:00,95.26,95.92,94.65,95.73,212765.0,95.1531,95.8123,94.5438,95.6225,212765.0
2025-02-26 09:40:00,95.78,96.14,95.34,95.61,158752.0,95.6725,96.0321,95.233,95.5027,158752.0
2025-02-26 09:45:00,95.63,96.18,95.55,95.75,162190.0,95.5227,96.072,95.4427,95.6425,162190.0
2025-02-26 09:50:00,95.76,96.17,95.66,95.99,96640.0,95.6525,96.062,95.5526,95.8822,96640.0
2025-02-26 09:55:00,95.97,96.23,95.5,96.23,142673.0,95.8623,96.122,95.3928,96.122,142673.0
2025-02-26 10:00:00,96.27,96.44,95.83,96.33,160317.0,96.1619,96.3317,95.7224,96.2219,160317.0
2025-02-26 10:05:00,96.3,96.48,95.64,96.05,108086.0,96.1919,96.3717,95.5326,95.9422,108086.0
2025-02-26 10:10:00,96.02,96.5,95.93,96.31,87751.0,95.9122,96.3917,95.8223,96.2019,87751.0
2025-02-26 10:15:00,96.31,96.56,96.09,96.46,146534.0,96.2019,96.4516,95.9821,96.3517,146534.0
2025-02-26 10:20:00,96.45,96.65,95.73,95.84,146393.0,96.3417,96.5415,95.6225,95.7324,146393.0
2025-02-26 10:25:00,95.81,96.28,95.72,95.77,72153.0,95.7024,96.1719,95.6126,95.6625,72153.0
2025-02-26 10:30:00,95.79,96.05,95.46,95.49,86461.0,95.6825,95.9422,95.3528,95.3828,86461.0
2025-02-26 10:35:00,95.48,95.99,95.48,95.57,140890.0,95.3728,95.8822,95.3728,95.4627,140890.0
2025-02-26 10:40:00,95.6,95.95,95.5,95.85,126312.0,95.4927,95.8423,95.3928,95.7424,126312.0
2025-02-26 10:45:00,95.85,95.88,95.56,95.78,86565.0,95.7424,95.7724,95.4527,95.6725,86565.0
2025-02-26 10:50:00,95.75,95.99,95.5,95.86,98220.0,95.6425,95.8822,95.3928,95.7524,98220.0
2025-02-26 10:55:00,95.84,96.1,95.71,96.05,45160.0,95.7324,95.9921,95.6026,95.9422,45160.0
2025-02-26 11:00:00,96.05,96.22,95.83,95.92,145727.0,95.9422,96.112,95.7224,95.8123,145727.0
2025-02-26 11:05:00,95.93,96.1,95.91,95.98,82679.0,95.8223,95.9921,95.8023,95.8723,82679.0
2025-02-26 11:10:00,95.98,96.27,95.93,96.18,146350.0,95.8723,96.1619,95.8223,96.072,146350.0
2025-02-26 11:15:00,96.16,96.18,95.81,96.18,130305.0,96.0521,96.072,95.7024,96.072,130305.0
2025-02-26 11:20:00,96.22,96.24,95.88,96.04,78885.0,96.112,96.132,95.7724,95.9322,78885.0
2025-02-26 11:25:00,96.05,96.22,95.87,95.89,56388.0,95.9422,96.112,95.7624,95.7824,56388.0
2025-02-26 11:30:00,95.9,96.24,95.85,96.04,468002.0,95.7923,96.132,95.7424,95.9322,468002.0
2025-02-26 11:35:00,96.09,96.28,96.05,96.13,74964.0,95.9821,96.1719,95.9422,96.0221,74964.0
2025-02-26 11:40:00,96.12,96.2,95.84,95.96,146234.0,96.0121,96.092,95.7324,95.8523,146234.0
2025-02-26 11:45:00,95.96,96.15,95.91,96.15,64580.0,95.8523,96.0421,95.8023,96.0421,64580.0
2025-02-26 11:50:00,96.15,96.16,95.98,96.02,52813.0,96.0421,96.0521,95.8723,95.9122,52813.0
2025-02-26 11:55:00,96.02,96.11,95.83,95.88,45478.0,95.9122,96.0021,95.7224,95.7724,45478.0
2025-02-26 12:00:00,95.86,96.01,95.77,96.0,57987.0,95.7524,95.9022,95.6625,95.8922,57987.0
2025-02-26 12:05:00,96.01,96.17,95.92,95.92,68253.0,95.9022,96.062,95.8123,95.8123,68253.0
2025-02-26 12:10:00,95.91,96.12,95.86,96.04,34365.0,95.8023,96.0121,95.7524,95.9322,34365.0
2025-02-26 12:15:00,96.04,96.14,95.55,95.57,87234.0,95.9322,96.0321,95.4427,95.4627,87234.0
2025-02-26 12:20:00,95.63,95.72,95.58,95.68,54605.0,95.5227,95.6126,95.4727,95.5726,54605.0
2025-02-26 12:25:00,95.68,95.71,95.48,95.66,76115.0,95.5726,95.6026,95.3728,95.5526,76115.0
2025-02-26 12:30:00,95.7,95.78,95.34,95.39,70502.0,95.5926,95.6725,95.233,95.2829,70502.0
2025-02-26 12:35:00,95.41,95.77,95.3,95.48,173625.0,95.3029,95.6625,95.193,95.3728,173625.0
2025-02-26 12:40:00,95.47,95.63,95.38,95.54,52160.0,95.3628,95.5227,95.2729,95.4328,52160.0
2025-02-26 12:45:00,95.54,95.6,95.27,95.31,32175.0,95.4328,95.4927,95.1631,95.203,32175.0
2025-02-26 12:50:00,95.31,95.31,94.6,94.88,157780.0,95.203,95.203,94.4938,94.7735,157780.0
2025-02-26 12:55:00,94.91,95.08,94.56,94.62,105721.0,94.8035,94.9733,94.4539,94.5138,105721.0
2025-02-26 13:00:00,94.59,94.68,94.33,94.51,76243.0,94.4838,94.5737,94.2241,94.4039,76243.0
2025-02-26 13:05:00,94.5,94.57,94.3,94.52,68830.0,94.3939,94.4638,94.1941,94.4139,68830.0
2025-02-26 13:10:00,94.52,94.78,94.52,94.68,57005.0,94.4139,94.6736,94.4139,94.5737,57005.0
2025-02-26 13:15:00,94.66,95.06,94.5,95.01,65955.0,94.5537,94.9533,94.3939,94.9033,65955.0
2025-02-26 13:20:00,95.02,95.08,94.84,94.86,124736.0,94.9133,94.9733,94.7335,94.7535,124736.0
2025-02-26 13:25:00,94.86,94.91,94.48,94.49,268383.0,94.7535,94.8035,94.3739,94.3839,268383.0
2025-02-26 13:30:00,94.47,94.78,94.4,94.66,110832.0,94.364,94.6736,94.294,94.5537,110832.0
2025-02-26 13:35:00,94.65,94.88,94.62,94.72,67012.0,94.5438,94.7735,94.5138,94.6137,67012.0
2025-02-26 13:40:00,94.74,94.75,94.42,94.57,39503.0,94.6337,94.6436,94.314,94.4638,39503.0
2025-02-26 13:45:00,94.58,94.68,94.41,94.55,35256.0,94.4738,94.5737,94.304,94.4439,35256.0
2025-02-26 13:50:00,94.55,94.63,94.28,94.31,60283.0,94.4439,94.5238,94.1742,94.2041,60283.0
2025-02-26 13:55:00,94.29,94.38,93.96,94.23,84164.0,94.1842,94.2741,93.8545,94.1242,84164.0
2025-02-26 14:00:00,94.22,94.63,94.11,94.5,173989.0,94.1142,94.5238,94.0044,94.3939,173989.0
2025-02-26 14:05:00,94.51,94.6,94.22,94.53,157978.0,94.4039,94.4938,94.1142,94.4239,157978.0
2025-02-26 14:10:00,94.53,94.68,94.46,94.57,102684.0,94.4239,94.5737,94.354,94.4638,102684.0
2025-02-26 14:15:00,94.57,94.95,94.5,94.94,86120.0,94.4638,94.8434,94.3939,94.8334,86120.0
2025-02-26 14:20:00,94.94,95.1,94.87,94.91,77122.0,94.8334,94.9932,94.7635,94.8035,77122.0
2025-02-26 14:25:00,94.88,94.96,94.58,94.58,62402.0,94.7735,94.8534,94.4738,94.4738,62402.0
2025-02-26 14:30:00,94.58,94.83,94.51,94.8,272719.0,94.4738,94.7235,94.4039,94.6936,272719.0
2025-02-26 14:35:00,94.75,94.95,94.74,94.84,44400.0,94.6436,94.8434,94.6337,94.7335,44400.0
2025-02-26 14:40:00,94.84,94.93,94.65,94.69,131147.0,94.7335,94.8234,94.5438,94.5837,131147.0
2025-02-26 14:45:00,94.7,94.79,94.65,94.69,37557.0,94.5937,94.6836,94.5438,94.5837,37557.0
2025-02-26 14:50:00,94.7,94.84,94.64,94.8,54172.0,94.5937,94.7335,94.5338,94.6936,54172.0
2025-02-26 14:55:00,94.8,94.82,94.45,94.48,63824.0,94.6936,94.7136,94.344,94.3739,63824.0
2025-02-26 15:00:00,94.5,94.66,94.39,94.45,50915.0,94.3939,94.5537,94.284,94.344,50915.0
2025-02-26 15:05:00,94.47,94.69,94.47,94.6,61253.0,94.364,94.5837,94.364,94.4938,61253.0
2025-02-26 15:10:00,94.61,94.72,94.42,94.45,41365.0,94.5038,94.6137,94.314,94.344,41365.0
2025-02-26 15:15:00,94.48,94.68,94.45,94.68,43045.0,94.3739,94.5737,94.344,94.5737,43045.0
2025-02-26 15:20:00,94.66,94.87,94.52,94.79,57166.0,94.5537,94.7635,94.4139,94.6836,57166.0
2025-02-26 15:25:00,94.81,95.11,94.8,94.84,78227.0,94.7036,95.0032,94.6936,94.7335,78227.0
2025-02-26 15:30:00,94.81,94.86,94.7,94.76,81761.0,94.7036,94.7535,94.5937,94.6536,81761.0
2025-02-26 15:35:00,94.77,94.85,94.66,94.79,72549.0,94.6636,94.7435,94.5537,94.6836,72549.0
2025-02-26 15:40:00,94.79,94.82,94.46,94.73,121443.0,94.6836,94.7136,94.354,94.6237,121443.0
2025-02-26 15:45:00,94.74,94.76,94.52,94.61,356635.0,94.6337,94.6536,94.4139,94.5038,356635.0
2025-02-26 15:50:00,94.61,94.94,94.41,94.9,276747.0,94.5038,94.8334,94.304,94.7935,276747.0
2025-02-26 15:55:00,94.91,95.14,94.74,94.9,631847.0,94.8035,95.0332,94.6337,94.7935,631847.0
2025-02-27 09:30:00,98.0,98.06,96.79,97.05,610791.0,97.89,97.9499,96.6813,96.9411,610791.0
2025-02-27 09:35:00,97.05,97.05,95.81,95.82,181310.0,96.9411,96.9411,95.7024,95.7124,181310.0
2025-02-27 09:40:00,95.86,95.92,93.73,93.9,282273.0,95.7524,95.8123,93.6248,93.7946,282273.0
2025-02-27 09:45:00,93.9,94.6,93.84,94.06,239850.0,93.7946,94.4938,93.7347,93.9544,239850.0
2025-02-27 09:50:00,94.06,94.24,92.73,92.77,197512.0,93.9544,94.1342,92.6259,92.6659,197512.0
2025-02-27 09:55:00,92.77,92.89,91.87,91.87,244364.0,92.6659,92.7857,91.7669,91.7669,244364.0
2025-02-27 10:00:00,91.88,92.07,90.75,91.95,362243.0,91.7769,91.9666,90.6481,91.8468,362243.0
2025-02-27 10:05:00,91.98,92.38,91.63,91.91,152626.0,91.8767,92.2763,91.5271,91.8068,152626.0
2025-02-27 10:10:00,91.91,92.56,91.74,92.29,141615.0,91.8068,92.4561,91.637,92.1864,141615.0
2025-02-27 10:15:00,92.27,92.86,92.2,92.48,130599.0,92.1664,92.7558,92.0965,92.3762,130599.0
2025-02-27 10:20:00,92.47,93.09,92.15,92.73,113528.0,92.3662,92.9855,92.0466,92.6259,113528.0
2025-02-27 10:25:00,92.75,93.0,92.61,92.74,137481.0,92.6459,92.8956,92.506,92.6359,137481.0
2025-02-27 10:30:00,92.73,92.84,92.18,92.29,127968.0,92.6259,92.7358,92.0765,92.1864,127968.0
2025-02-27 10:35:00,92.28,92.84,92.11,92.71,102628.0,92.1764,92.7358,92.0066,92.6059,102628.0
2025-02-27 10:40:00,92.75,93.01,92.57,92.82,101886.0,92.6459,92.9056,92.4661,92.7158,101886.0
2025-02-27 10:45:00,92.81,92.97,92.54,92.77,100920.0,92.7058,92.8656,92.4361,92.6659,100920.0
2025-02-27 10:50:00,92.74,92.74,92.18,92.24,62051.0,92.6359,92.6359,92.0765,92.1365,62051.0
2025-02-27 10:55:00,92.26,92.45,91.7,91.77,123847.0,92.1564,92.3462,91.5971,91.667,123847.0
2025-02-27 11:00:00,91.78,92.22,91.62,91.7,156977.0,91.677,92.1165,91.5172,91.5971,156977.0
2025-02-27 11:05:00,91.7,92.16,91.69,91.98,140339.0,91.5971,92.0565,91.5871,91.8767,140339.0
2025-02-27 11:10:00,92.0,92.62,91.99,92.48,135329.0,91.8967,92.516,91.8867,92.3762,135329.0
2025-02-27 11:15:00,92.47,92.95,92.44,92.76,81779.0,92.3662,92.8457,92.3362,92.6559,81779.0
2025-02-27 11:20:00,92.76,92.92,92.56,92.57,79530.0,92.6559,92.8157,92.4561,92.4661,79530.0
2025-02-27 11:25:00,92.57,92.6,91.87,92.04,134816.0,92.4661,92.4961,91.7669,91.9367,134816.0
2025-02-27 11:30:00,92.0,92.24,91.92,92.09,74137.0,91.8967,92.1365,91.8168,91.9866,74137.0
2025-02-27 11:35:00,92.09,92.24,92.03,92.21,63996.0,91.9866,92.1365,91.9267,92.1065,63996.0
2025-02-27 11:40:00,92.22,92.52,92.18,92.42,62840.0,92.1165,92.4161,92.0765,92.3163,62840.0
2025-02-27 11:45:00,92.4,92.79,92.36,92.74,37830.0,92.2963,92.6858,92.2563,92.6359,37830.0
2025-02-27 11:50:00,92.74,92.79,92.48,92.64,57742.0,92.6359,92.6858,92.3762,92.536,57742.0
2025-02-27 11:55:00,92.64,92.68,92.29,92.39,98852.0,92.536,92.576,92.1864,92.2863,98852.0
2025-02-27 12:00:00,92.41,92.8,92.21,92.66,66362.0,92.3063,92.6958,92.1065,92.556,66362.0
2025-02-27 12:05:00,92.62,92.74,92.2,92.59,85274.0,92.516,92.6359,92.0965,92.4861,85274.0
2025-02-27 12:10:00,92.63,93.02,92.6,92.84,62727.0,92.526,92.9156,92.4961,92.7358,62727.0
2025-02-27 12:15:00,92.85,92.89,92.38,92.44,110973.0,92.7458,92.7857,92.2763,92.3362,110973.0
2025-02-27 12:20:00,92.42,92.71,92.31,92.56,77037.0,92.3163,92.6059,92.2064,92.4561,77037.0
2025-02-27 12:25:00,92.57,92.84,92.49,92.83,41031.0,92.4661,92.7358,92.3862,92.7258,41031.0
2025-02-27 12:30:00,92.83,93.0,92.64,92.79,49259.0,92.7258,92.8956,92.536,92.6858,49259.0
2025-02-27 12:35:00,92.8,92.9,92.66,92.73,53993.0,92.6958,92.7957,92.556,92.6259,53993.0
2025-02-27 12:40:00,92.72,92.72,92.34,92.42,51704.0,92.6159,92.6159,92.2363,92.3163,51704.0
2025-02-27 12:45:00,92.44,92.68,92.43,92.57,46859.0,92.3362,92.576,92.3262,92.4661,46859.0
2025-02-27 12:50:00,92.58,92.71,92.35,92.54,77056.0,92.4761,92.6059,92.2463,92.4361,77056.0
2025-02-27 12:55:00,92.51,92.65,92.44,92.48,65153.0,92.4062,92.546,92.3362,92.3762,65153.0
2025-02-27 13:00:00,92.47,92.56,92.22,92.54,132523.0,92.3662,92.4561,92.1165,92.4361,132523.0
2025-02-27 13:05:00,92.51,92.55,92.22,92.35,165317.0,92.4062,92.4461,92.1165,92.2463,165317.0
2025-02-27 13:10:00,92.36,92.62,92.19,92.54,366308.0,92.2563,92.516,92.0865,92.4361,366308.0
2025-02-27 13:15:00,92.53,92.59,92.1,92.23,112683.0,92.4261,92.4861,91.9966,92.1265,112683.0
2025-02-27 13:20:00,92.22,92.48,92.04,92.25,84646.0,92.1165,92.3762,91.9367,92.1464,84646.0
2025-02-27 13:25:00,92.23,92.55,92.17,92.25,164155.0,92.1265,92.4461,92.0665,92.1464,164155.0
2025-02-27 13:30:00,92.3,92.69,92.25,92.35,307807.0,92.1964,92.586,92.1464,92.2463,307807.0
2025-02-27 13:35:00,92.34,92.51,92.17,92.3,103736.0,92.2363,92.4062,92.0665,92.1964,103736.0
2025-02-27 13:40:00,92.27,92.33,91.95,92.06,76399.0,92.1664,92.2264,91.8468,91.9567,76399.0
2025-02-27 13:45:00,92.06,92.19,91.96,92.11,108947.0,91.9567,92.0865,91.8568,92.0066,108947.0
2025-02-27 13:50:00,92.09,92.12,91.92,92.12,39285.0,91.9866,92.0166,91.8168,92.0166,39285.0
2025-02-27 13:55:00,92.12,92.17,91.88,91.88,72206.0,92.0166,92.0665,91.7769,91.7769,72206.0
2025-02-27 14:00:00,91.89,91.89,91.52,91.58,155675.0,91.7868,91.7868,91.4173,91.4772,155675.0
2025-02-27 14:05:00,91.56,91.67,90.95,91.03,327145.0,91.4572,91.5671,90.8479,90.9278,327145.0
2025-02-27 14:10:00,91.03,91.29,90.88,90.96,154107.0,90.9278,91.1875,90.778,90.8579,154107.0
2025-02-27 14:15:00,90.97,91.0,90.58,90.84,139597.0,90.8679,90.8978,90.4783,90.738,139597.0
2025-02-27 14:20:00,90.84,90.94,90.55,90.59,155701.0,90.738,90.8379,90.4484,90.4883,155701.0
2025-02-27 14:25:00,90.59,90.68,90.13,90.15,149362.0,90.4883,90.5782,90.0288,90.0488,149362.0
2025-02-27 14:30:00,90.15,90.18,89.14,89.25,662997.0,90.0488,90.0788,89.0399,89.1498,662997.0
2025-02-27 14:35:00,89.23,90.01,89.22,89.59,213404.0,89.1298,89.909,89.1198,89.4894,213404.0
2025-02-27 14:40:00,89.59,89.9,89.14,89.46,453631.0,89.4894,89.7991,89.0399,89.3596,453631.0
2025-02-27 14:45:00,89.5,89.76,89.36,89.6,122434.0,89.3995,89.6592,89.2597,89.4994,122434.0
2025-02-27 14:50:00,89.62,89.93,89.44,89.86,129328.0,89.5194,89.829,89.3396,89.7591,129328.0
2025-02-27 14:55:00,89.86,90.0,89.57,89.63,153090.0,89.7591,89.899,89.4695,89.5294,153090.0
2025-02-27 15:00:00,89.62,89.76,88.59,88.8,373030.0,89.5194,89.6592,88.4906,88.7003,373030.0
2025-02-27 15:05:00,88.83,89.15,88.52,89.09,684989.0,88.7303,89.0499,88.4206,88.99,684989.0
2025-02-27 15:10:00,89.08,89.29,88.68,89.0,197185.0,88.98,89.1898,88.5805,88.9001,197185.0
2025-02-27 15:15:00,89.0,89.13,88.5,88.55,156676.0,88.9001,89.0299,88.4007,88.4506,156676.0
2025-02-27 15:20:00,88.5,88.73,88.26,88.61,255483.0,88.4007,88.6304,88.1609,88.5105,255483.0
2025-02-27 15:25:00,88.62,88.93,88.01,88.09,142326.0,88.5205,88.8302,87.9112,87.9911,142326.0
2025-02-27 15:30:00,88.07,88.64,88.06,88.12,211323.0,87.9711,88.5405,87.9611,88.0211,211323.0
2025-02-27 15:35:00,88.14,88.39,88.09,88.11,155532.0,88.0411,88.2908,87.9911,88.0111,155532.0
2025-02-27 15:40:00,88.09,88.22,87.83,87.92,198678.0,87.9911,88.121,87.7314,87.8213,198678.0
2025-02-27 15:45:00,87.91,88.17,87.56,87.95,315299.0,87.8113,88.071,87.4617,87.8513,315299.0
2025-02-27 15:50:00,87.95,88.2,87.57,87.64,507139.0,87.8513,88.101,87.4717,87.5416,507139.0
2025-02-27 15:55:00,87.62,87.77,87.28,87.52,1150237.0,87.5216,87.6715,87.182,87.4218,1150237.0
2025-02-28 09:30:00,87.26,87.4,86.13,86.36,564357.0,87.162,87.3019,86.0333,86.2631,564357.0
2025-02-28 09:35:00,86.42,88.58,86.41,88.15,479592.0,86.323,88.4806,86.313,88.051,479592.0
2025-02-28 09:40:00,88.23,88.44,87.3,88.23,319655.0,88.131,88.3407,87.202,88.131,319655.0
2025-02-28 09:45:00,88.17,89.77,88.12,89.14,337545.0,88.071,89.6692,88.0211,89.0399,337545.0
2025-02-28 09:50:00,89.13,89.72,88.69,89.08,366821.0,89.0299,89.6193,88.5904,88.98,366821.0
2025-02-28 09:55:00,89.07,89.14,88.23,89.09,317954.0,88.97,89.0399,88.131,88.99,317954.0
2025-02-28 10:00:00,89.06,89.74,88.71,89.31,344654.0,88.96,89.6393,88.6104,89.2097,344654.0
2025-02-28 10:05:00,89.37,90.09,89.06,90.05,292186.0,89.2697,89.9889,88.96,89.9489,292186.0
2025-02-28 10:10:00,90.04,90.98,89.71,90.94,406023.0,89.9389,90.8779,89.6093,90.8379,406023.0
2025-02-28 10:15:00,90.9,91.53,90.68,90.91,553344.0,90.798,91.4273,90.5782,90.8079,553344.0
2025-02-28 10:20:00,91.03,91.64,90.81,91.56,474090.0,90.9278,91.5371,90.7081,91.4572,474090.0
2025-02-28 10:25:00,91.52,92.0,91.43,91.65,309209.0,91.4173,91.8967,91.3274,91.5471,309209.0
2025-02-28 10:30:00,91.67,92.08,91.42,91.59,173236.0,91.5671,91.9766,91.3174,91.4872,173236.0
2025-02-28 10:35:00,91.61,91.7,90.89,91.03,193358.0,91.5072,91.5971,90.788,90.9278,193358.0
2025-02-28 10:40:00,91.03,91.16,90.64,90.94,136172.0,90.9278,91.0577,90.5383,90.8379,136172.0
2025-02-28 10:45:00,90.9,91.25,90.59,90.92,107587.0,90.798,91.1476,90.4883,90.8179,107587.0
2025-02-28 10:50:00,90.93,91.98,90.84,91.73,201292.0,90.8279,91.8767,90.738,91.627,201292.0
2025-02-28 10:55:00,91.73,91.91,91.5,91.83,97682.0,91.627,91.8068,91.3973,91.7269,97682.0
2025-02-28 11:00:00,91.81,92.03,91.51,91.67,115037.0,91.7069,91.9267,91.4073,91.5671,115037.0
2025-02-28 11:05:00,91.63,91.99,91.6,91.82,116055.0,91.5271,91.8867,91.4972,91.7169,116055.0
2025-02-28 11:10:00,91.81,91.89,91.35,91.5,121238.0,91.7069,91.7868,91.2475,91.3973,121238.0
2025-02-28 11:15:00,91.53,91.56,90.92,91.5,93865.0,91.4273,91.4572,90.8179,91.3973,93865.0
2025-02-28 11:20:00,91.51,91.86,91.3,91.38,92800.0,91.4073,91.7569,91.1975,91.2774,92800.0
2025-02-28 11:25:00,91.4,91.44,90.62,90.68,98378.0,91.2974,91.3374,90.5183,90.5782,98378.0
2025-02-28 11:30:00,90.68,91.08,90.57,91.08,135025.0,90.5782,90.9778,90.4683,90.9778,135025.0
2025-02-28 11:35:00,91.1,91.56,91.06,91.56,57341.0,90.9977,91.4572,90.9578,91.4572,57341.0
2025-02-28 11:40:00,91.52,91.76,91.48,91.66,62093.0,91.4173,91.657,91.3773,91.5571,62093.0
2025-02-28 11:45:00,91.64,91.69,91.4,91.47,86075.0,91.5371,91.5871,91.2974,91.3673,86075.0
2025-02-28 11:50:00,91.48,91.5,91.1,91.41,56722.0,91.3773,91.3973,90.9977,91.3074,56722.0
2025-02-28 11:55:00,91.42,91.45,91.15,91.29,88431.0,91.3174,91.3473,91.0477,91.1875,88431.0
2025-02-28 12:00:00,91.28,91.35,91.1,91.3,69683.0,91.1775,91.2475,90.9977,91.1975,69683.0
2025-02-28 12:05:00,91.34,91.34,91.03,91.07,76576.0,91.2375,91.2375,90.9278,90.9678,76576.0
2025-02-28 12:10:00,91.08,91.22,90.99,91.09,62659.0,90.9778,91.1176,90.8879,90.9877,62659.0
2025-02-28 12:15:00,90.98,91.32,90.92,91.3,48169.0,90.8779,91.2175,90.8179,91.1975,48169.0
2025-02-28 12:20:00,91.3,91.3,90.72,90.79,40760.0,91.1975,91.1975,90.6182,90.6881,40760.0
2025-02-28 12:25:00,90.78,91.12,90.77,90.82,69797.0,90.6781,91.0177,90.6681,90.7181,69797.0
2025-02-28 12:30:00,90.85,90.9,90.68,90.88,41547.0,90.748,90.798,90.5782,90.778,41547.0
2025-02-28 12:35:00,90.87,90.92,90.66,90.7,63283.0,90.768,90.8179,90.5582,90.5982,63283.0
2025-02-28 12:40:00,90.7,90.74,89.83,89.88,131561.0,90.5982,90.6381,89.7292,89.7791,131561.0
2025-02-28 12:45:00,89.87,90.07,89.67,89.67,54736.0,89.7691,89.9689,89.5693,89.5693,54736.0
2025-02-28 12:50:00,89.69,89.88,89.54,89.8,93080.0,89.5893,89.7791,89.4395,89.6992,93080.0
2025-02-28 12:55:00,89.8,89.81,89.22,89.23,75848.0,89.6992,89.7092,89.1198,89.1298,75848.0
2025-02-28 13:00:00,89.2,89.7,89.17,89.37,99069.0,89.0999,89.5993,89.0699,89.2697,99069.0
2025-02-28 13:05:00,89.35,89.53,89.14,89.24,133749.0,89.2497,89.4295,89.0399,89.1398,133749.0
2025-02-28 13:10:00,89.22,89.3,88.97,89.03,84169.0,89.1198,89.1998,88.8701,88.9301,84169.0
2025-02-28 13:15:00,89.05,89.24,88.6,88.86,147988.0,88.95,89.1398,88.5005,88.7603,147988.0
2025-02-28 13:20:00,88.9,89.14,88.8,88.95,92332.0,88.8002,89.0399,88.7003,88.8501,92332.0
2025-02-28 13:25:00,88.98,89.6,88.97,89.56,74149.0,88.8801,89.4994,88.8701,89.4595,74149.0
2025-02-28 13:30:00,89.51,89.86,89.39,89.84,69774.0,89.4095,89.7591,89.2897,89.7392,69774.0
2025-02-28 13:35:00,89.81,90.05,89.81,89.91,170522.0,89.7092,89.9489,89.7092,89.8091,170522.0
2025-02-28 13:40:00,89.91,90.32,89.76,90.27,122829.0,89.8091,90.2186,89.6592,90.1687,122829.0
2025-02-28 13:45:00,90.25,90.44,90.13,90.42,151330.0,90.1487,90.3385,90.0288,90.3185,151330.0
2025-02-28 13:50:00,90.42,90.54,90.3,90.41,148026.0,90.3185,90.4384,90.1986,90.3085,148026.0
2025-02-28 13:55:00,90.43,90.43,89.73,89.73,56681.0,90.3285,90.3285,89.6293,89.6293,56681.0
2025-02-28 14:00:00,89.71,90.16,89.7,90.06,73288.0,89.6093,90.0588,89.5993,89.9589,73288.0
2025-02-28 14:05:00,90.05,90.11,89.79,89.91,84620.0,89.9489,90.0088,89.6892,89.8091,84620.0
2025-02-28 14:10:00,89.92,90.06,89.84,89.98,52977.0,89.8191,89.9589,89.7392,89.879,52977.0
2025-02-28 14:15:00,89.98,90.17,89.91,90.15,71380.0,89.879,90.0688,89.8091,90.0488,71380.0
2025-02-28 14:20:00,90.15,90.45,90.15,90.33,87057.0,90.0488,90.3485,90.0488,90.2286,87057.0
2025-02-28 14:25:00,90.36,90.57,90.25,90.29,53697.0,90.2586,90.4683,90.1487,90.1886,53697.0
2025-02-28 14:30:00,90.3,90.7,90.19,90.59,87930.0,90.1986,90.5982,90.0888,90.4883,87930.0
2025-02-28 14:35:00,90.59,90.87,90.54,90.77,76971.0,90.4883,90.768,90.4384,90.6681,76971.0
2025-02-28 14:40:00,90.83,91.17,90.79,90.98,78934.0,90.728,91.0677,90.6881,90.8779,78934.0
2025-02-28 14:45:00,90.97,91.27,90.8,91.23,59387.0,90.8679,91.1675,90.6981,91.1276,59387.0
2025-02-28 14:50:00,91.23,91.29,90.99,91.02,82148.0,91.1276,91.1875,90.8879,90.9178,82148.0
2025-02-28 14:55:00,91.0,91.34,90.99,91.27,62001.0,90.8978,91.2375,90.8879,91.1675,62001.0
2025-02-28 15:00:00,91.25,91.64,91.2,91.62,81292.0,91.1476,91.5371,91.0976,91.5172,81292.0
2025-02-28 15:05:00,91.64,91.82,91.52,91.79,91777.0,91.5371,91.7169,91.4173,91.687,91777.0
2025-02-28 15:10:00,91.79,91.82,91.38,91.39,88377.0,91.687,91.7169,91.2774,91.2874,88377.0
2025-02-28 15:15:00,91.38,91.64,91.25,91.33,99929.0,91.2774,91.5371,91.1476,91.2275,99929.0
2025-02-28 15:20:00,91.31,91.34,90.84,91.07,103393.0,91.2075,91.2375,90.738,90.9678,103393.0
2025-02-28 15:25:00,91.08,91.3,91.04,91.27,90702.0,90.9778,91.1975,90.9378,91.1675,90702.0
2025-02-28 15:30:00,91.27,91.29,90.65,90.68,180648.0,91.1675,91.1875,90.5482,90.5782,180648.0
2025-02-28 15:35:00,90.66,90.81,90.43,90.68,137369.0,90.5582,90.7081,90.3285,90.5782,137369.0
2025-02-28 15:40:00,90.67,90.94,90.57,90.62,170531.0,90.5682,90.8379,90.4683,90.5183,170531.0
2025-02-28 15:45:00,90.62,90.74,90.52,90.64,231307.0,90.5183,90.6381,90.4184,90.5383,231307.0
2025-02-28 15:50:00,90.65,91.25,90.51,91.08,512304.0,90.5482,91.1476,90.4084,90.9778,512304.0
2025-02-28 15:55:00,91.08,91.88,91.08,91.83,1330287.0,90.9778,91.7769,90.9778,91.7269,1330287.0
2025-03-03 09:30:00,92.0,92.88,91.18,91.39,763017.0,91.8967,92.7757,91.0776,91.2874,763017.0
2025-03-03 09:35:00,91.44,92.22,89.53,89.68,437814.0,91.3374,92.1165,89.4295,89.5793,437814.0
2025-03-03 09:40:00,89.7,89.83,88.5,89.0,503849.0,89.5993,89.7292,88.4007,88.9001,503849.0
2025-03-03 09:45:00,88.95,90.38,88.95,89.61,427160.0,88.8501,90.2785,88.8501,89.5094,427160.0
2025-03-03 09:50:00,89.67,90.14,89.29,89.53,334842.0,89.5693,90.0388,89.1898,89.4295,334842.0
2025-03-03 09:55:00,89.55,89.58,88.72,88.93,418638.0,89.4495,89.4794,88.6204,88.8302,418638.0
2025-03-03 10:00:00,88.85,89.19,88.03,88.84,420930.0,88.7503,89.0899,87.9312,88.7403,420930.0
2025-03-03 10:05:00,88.86,89.27,88.2,88.27,297181.0,88.7603,89.1698,88.101,88.1709,297181.0
2025-03-03 10:10:00,88.29,88.89,88.19,88.5,179792.0,88.1909,88.7902,88.091,88.4007,179792.0
2025-03-03 10:15:00,88.45,88.52,87.92,88.27,122238.0,88.3507,88.4206,87.8213,88.1709,122238.0
2025-03-03 10:20:00,88.24,89.26,88.22,89.07,366531.0,88.1409,89.1598,88.121,88.97,366531.0
2025-03-03 10:25:00,89.07,90.66,89.06,90.59,250135.0,88.97,90.5582,88.96,90.4883,250135.0
2025-03-03 10:30:00,90.6,91.09,90.01,90.03,194453.0,90.4983,90.9877,89.909,89.9289,194453.0
2025-03-03 10:35:00,90.04,90.06,89.11,89.53,197014.0,89.9389,89.9589,89.01,89.4295,197014.0
2025-03-03 10:40:00,89.5,89.99,89.4,89.93,113518.0,89.3995,89.889,89.2996,89.829,113518.0
2025-03-03 10:45:00,89.92,90.2,89.28,89.31,88972.0,89.8191,90.0987,89.1798,89.2097,88972.0
2025-03-03 10:50:00,89.36,89.76,89.17,89.52,90431.0,89.2597,89.6592,89.0699,89.4195,90431.0
2025-03-03 10:55:00,89.53,89.58,89.05,89.05,82495.0,89.4295,89.4794,88.95,88.95,82495.0
2025-03-03 11:00:00,89.06,89.89,89.05,89.75,107233.0,88.96,89.7891,88.95,89.6493,107233.0
2025-03-03 11:05:00,89.81,90.1,89.69,89.8,51948.0,89.7092,89.9989,89.5893,89.6992,51948.0
2025-03-03 11:10:00,89.8,90.07,89.5,89.89,58796.0,89.6992,89.9689,89.3995,89.7891,58796.0
2025-03-03 11:15:00,89.9,90.01,89.71,89.94,44220.0,89.7991,89.909,89.6093,89.839,44220.0
2025-03-03 11:20:00,89.89,90.25,89.87,90.15,41566.0,89.7891,90.1487,89.7691,90.0488,41566.0
2025-03-03 11:25:00,90.14,90.14,89.7,89.84,63930.0,90.0388,90.0388,89.5993,89.7392,63930.0
2025-03-03 11:30:00,89.87,90.17,89.76,89.84,97883.0,89.7691,90.0688,89.6592,89.7392,97883.0
2025-03-03 11:35:00,89.83,89.95,89.51,89.75,83850.0,89.7292,89.849,89.4095,89.6493,83850.0
2025-03-03 11:40:00,89.77,89.82,89.38,89.52,63813.0,89.6692,89.7192,89.2797,89.4195,63813.0
2025-03-03 11:45:00,89.55,90.0,89.54,89.91,66211.0,89.4495,89.899,89.4395,89.8091,66211.0
2025-03-03 11:50:00,89.93,90.48,89.88,90.33,78871.0,89.829,90.3784,89.7791,90.2286,78871.0
2025-03-03 11:55:00,90.35,90.66,90.28,90.51,75146.0,90.2486,90.5582,90.1787,90.4084,75146.0
2025-03-03 12:00:00,90.48,90.49,90.1,90.42,57643.0,90.3784,90.3884,89.9989,90.3185,57643.0
2025-03-03 12:05:00,90.43,90.79,90.41,90.7,70401.0,90.3285,90.6881,90.3085,90.5982,70401.0
2025-03-03 12:10:00,90.7,90.9,90.56,90.82,120624.0,90.5982,90.798,90.4583,90.7181,120624.0
2025-03-03 12:15:00,90.79,91.09,90.74,90.75,69059.0,90.6881,90.9877,90.6381,90.6481,69059.0
2025-03-03 12:20:00,90.74,90.87,90.67,90.75,43567.0,90.6381,90.768,90.5682,90.6481,43567.0
2025-03-03 12:25:00,90.71,90.9,90.65,90.74,45253.0,90.6082,90.798,90.5482,90.6381,45253.0
2025-03-03 12:30:00,90.75,90.85,90.46,90.46,48963.0,90.6481,90.748,90.3585,90.3585,48963.0
2025-03-03 12:35:00,90.52,90.57,90.26,90.41,40686.0,90.4184,90.4683,90.1587,90.3085,40686.0
2025-03-03 12:40:00,90.42,90.79,90.41,90.44,41308.0,90.3185,90.6881,90.3085,90.3385,41308.0
2025-03-03 12:45:00,90.43,90.43,90.07,90.29,41489.0,90.3285,90.3285,89.9689,90.1886,41489.0
2025-03-03 12:50:00,90.28,90.32,90.04,90.06,80652.0,90.1787,90.2186,89.9389,89.9589,80652.0
2025-03-03 12:55:00,90.09,90.16,89.77,89.92,61214.0,89.9889,90.0588,89.6692,89.8191,61214.0
2025-03-03 13:00:00,89.9,89.99,89.27,89.31,297782.0,89.7991,89.889,89.1698,89.2097,297782.0
2025-03-03 13:05:00,89.29,89.34,88.95,89.0,115575.0,89.1898,89.2397,88.8501,88.9001,115575.0
2025-03-03 13:10:00,89.0,89.06,88.33,88.66,151275.0,88.9001,88.96,88.2308,88.5605,151275.0
2025-03-03 13:15:00,88.63,89.1,88.57,88.97,57027.0,88.5305,89.0,88.4706,88.8701,57027.0
2025-03-03 13:20:00,88.94,89.17,88.84,89.05,63779.0,88.8402,89.0699,88.7403,88.95,63779.0
2025-03-03 13:25:00,89.05,89.05,88.48,88.49,128220.0,88.95,88.95,88.3807,88.3907,128220.0
2025-03-03 13:30:00,88.55,88.64,88.2,88.52,58260.0,88.4506,88.5405,88.101,88.4206,58260.0
2025-03-03 13:35:00,88.57,88.84,88.25,88.3,71066.0,88.4706,88.7403,88.1509,88.2009,71066.0
2025-03-03 13:40:00,88.3,88.7,88.28,88.38,39639.0,88.2009,88.6004,88.1809,88.2808,39639.0
2025-03-03 13:45:00,88.38,89.28,88.33,88.8,166445.0,88.2808,89.1798,88.2308,88.7003,166445.0
2025-03-03 13:50:00,88.84,88.95,88.7,88.77,48706.0,88.7403,88.8501,88.6004,88.6704,48706.0
2025-03-03 13:55:00,88.77,89.0,88.63,88.91,49163.0,88.6704,88.9001,88.5305,88.8102,49163.0
2025-03-03 14:00:00,88.9,89.39,88.9,89.08,101416.0,88.8002,89.2897,88.8002,88.98,101416.0
2025-03-03 14:05:00,89.08,89.33,88.98,89.25,83441.0,88.98,89.2297,88.8801,89.1498,83441.0
2025-03-03 14:10:00,89.26,89.46,88.93,88.95,112264.0,89.1598,89.3596,88.8302,88.8501,112264.0
2025-03-03 14:15:00,88.98,89.01,88.55,88.63,86169.0,88.8801,88.9101,88.4506,88.5305,86169.0
2025-03-03 14:20:00,88.63,88.85,88.62,88.73,77915.0,88.5305,88.7503,88.5205,88.6304,77915.0
2025-03-03 14:25:00,88.71,88.75,88.43,88.47,91592.0,88.6104,88.6504,88.3307,88.3707,91592.0
2025-03-03 14:30:00,88.46,88.76,88.44,88.67,92143.0,88.3607,88.6604,88.3407,88.5705,92143.0
2025-03-03 14:35:00,88.67,88.95,88.54,88.9,63525.0,88.5705,88.8501,88.4406,88.8002,63525.0
2025-03-03 14:40:00,88.92,89.15,88.76,88.91,70128.0,88.8202,89.0499,88.6604,88.8102,70128.0
2025-03-03 14:45:00,88.88,88.89,88.24,88.28,62525.0,88.7802,88.7902,88.1409,88.1809,62525.0
2025-03-03 14:50:00,88.3,88.53,87.63,87.82,135208.0,88.2009,88.4306,87.5316,87.7214,135208.0
2025-03-03 14:55:00,87.82,87.92,87.25,87.28,126608.0,87.7214,87.8213,87.1521,87.182,126608.0
2025-03-03 15:00:00,87.28,87.29,86.69,87.01,179261.0,87.182,87.192,86.5927,86.9123,179261.0
2025-03-03 15:05:00,86.94,87.18,86.43,86.45,199852.0,86.8424,87.0821,86.333,86.353,199852.0
2025-03-03 15:10:00,86.47,86.6,86.0,86.25,210153.0,86.3729,86.5028,85.9035,86.1532,210153.0
2025-03-03 15:15:00,86.25,86.53,85.8,85.84,214192.0,86.1532,86.4329,85.7037,85.7436,214192.0
2025-03-03 15:20:00,85.84,86.1,85.22,85.35,218735.0,85.7436,86.0033,85.1243,85.2542,218735.0
2025-03-03 15:25:00,85.35,85.53,85.22,85.33,193178.0,85.2542,85.434,85.1243,85.2342,193178.0
2025-03-03 15:30:00,85.3,85.75,85.28,85.36,203258.0,85.2042,85.6537,85.1843,85.2642,203258.0
2025-03-03 15:35:00,85.34,85.61,85.12,85.29,307053.0,85.2442,85.5139,85.0244,85.1943,307053.0
2025-03-03 15:40:00,85.28,85.38,84.96,85.07,339633.0,85.1843,85.2842,84.8646,84.9745,339633.0
2025-03-03 15:45:00,85.04,85.28,84.87,85.14,476399.0,84.9445,85.1843,84.7747,85.0444,476399.0
2025-03-03 15:50:00,85.12,85.73,85.06,85.62,383532.0,85.0244,85.6338,84.9645,85.5239,383532.0
2025-03-03 15:55:00,85.61,85.96,85.2,85.83,980937.0,85.5139,85.8635,85.1044,85.7337,980937.0
2025-03-04 09:30:00,85.32,85.8,84.41,85.2,557289.0,85.2242,85.7037,84.3152,85.1044,557289.0
2025-03-04 09:35:00,85.21,86.73,85.08,85.79,226822.0,85.1143,86.6326,84.9845,85.6937,226822.0
2025-03-04 09:40:00,85.79,85.98,84.48,85.31,389109.0,85.6937,85.8835,84.3852,85.2142,389109.0
2025-03-04 09:45:00,85.24,86.64,84.9,86.24,282939.0,85.1443,86.5427,84.8047,86.1432,282939.0
2025-03-04 09:50:00,86.3,86.57,85.6,86.0,357072.0,86.2031,86.4728,85.5039,85.9035,357072.0
2025-03-04 09:55:00,86.0,86.43,85.11,85.11,187270.0,85.9035,86.333,85.0145,85.0145,187270.0
2025-03-04 10:00:00,85.1,85.1,84.06,84.64,201642.0,85.0045,85.0045,83.9656,84.545,201642.0
2025-03-04 10:05:00,84.58,84.67,83.95,84.47,210799.0,84.4851,84.575,83.8558,84.3752,210799.0
2025-03-04 10:10:00,84.41,85.14,84.23,84.58,150744.0,84.3152,85.0444,84.1354,84.4851,150744.0
2025-03-04 10:15:00,84.56,84.58,83.56,83.58,157635.0,84.4651,84.4851,83.4662,83.4862,157635.0
2025-03-04 10:20:00,83.6,83.82,83.24,83.7,206516.0,83.5062,83.7259,83.1466,83.606,206516.0
2025-03-04 10:25:00,83.7,84.17,83.45,83.93,129253.0,83.606,84.0755,83.3563,83.8358,129253.0
2025-03-04 10:30:00,83.92,84.25,83.63,84.05,111840.0,83.8258,84.1554,83.5361,83.9557,111840.0
2025-03-04 10:35:00,84.01,84.28,83.65,83.98,155008.0,83.9157,84.1854,83.5561,83.8857,155008.0
2025-03-04 10:40:00,83.91,84.42,83.75,84.36,151903.0,83.8158,84.3252,83.656,84.2653,151903.0
2025-03-04 10:45:00,84.36,85.01,84.01,84.97,130539.0,84.2653,84.9146,83.9157,84.8746,130539.0
2025-03-04 10:50:00,84.97,85.04,84.5,84.5,137327.0,84.8746,84.9445,84.4051,84.4051,137327.0
2025-03-04 10:55:00,84.53,85.17,84.37,85.12,123708.0,84.4351,85.0744,84.2753,85.0244,123708.0
2025-03-04 11:00:00,85.07,85.41,84.74,84.92,156155.0,84.9745,85.3141,84.6449,84.8247,156155.0
2025-03-04 11:05:00,84.92,85.24,84.61,84.75,117772.0,84.8247,85.1443,84.515,84.6549,117772.0
2025-03-04 11:10:00,84.75,85.1,84.55,85.1,191424.0,84.6549,85.0045,84.4551,85.0045,191424.0
2025-03-04 11:15:00,85.06,85.58,85.04,85.28,220321.0,84.9645,85.4839,84.9445,85.1843,220321.0
2025-03-04 11:20:00,85.28,85.62,85.12,85.23,154388.0,85.1843,85.5239,85.0244,85.1343,154388.0
2025-03-04 11:25:00,85.23,85.31,84.68,84.95,132006.0,85.1343,85.2142,84.5849,84.8546,132006.0
2025-03-04 11:30:00,84.94,85.53,84.94,85.4,126634.0,84.8447,85.434,84.8447,85.3041,126634.0
2025-03-04 11:35:00,85.42,85.74,85.31,85.57,60404.0,85.3241,85.6438,85.2142,85.4739,60404.0
2025-03-04 11:40:00,85.54,86.15,85.51,86.12,132437.0,85.444,86.0533,85.414,86.0233,132437.0
2025-03-04 11:45:00,86.08,86.44,85.87,86.36,91840.0,85.9834,86.343,85.7736,86.2631,91840.0
2025-03-04 11:50:00,86.35,86.78,86.2,86.59,127503.0,86.2531,86.6826,86.1032,86.4928,127503.0
2025-03-04 11:55:00,86.59,87.34,86.49,87.03,258132.0,86.4928,87.242,86.3929,86.9323,258132.0
2025-03-04 12:00:00,87.04,87.17,86.49,86.89,175166.0,86.9423,87.0721,86.3929,86.7925,175166.0
2025-03-04 12:05:00,86.87,86.97,86.63,86.78,92180.0,86.7725,86.8724,86.5328,86.6826,92180.0
2025-03-04 12:10:00,86.76,87.13,86.75,87.09,162251.0,86.6626,87.0322,86.6526,86.9922,162251.0
2025-03-04 12:15:00,87.04,87.45,86.9,87.4,98070.0,86.9423,87.3518,86.8025,87.3019,98070.0
2025-03-04 12:20:00,87.36,87.82,87.33,87.48,156727.0,87.2619,87.7214,87.232,87.3818,156727.0
2025-03-04 12:25:00,87.49,88.5,87.49,88.09,150011.0,87.3918,88.4007,87.3918,87.9911,150011.0
2025-03-04 12:30:00,88.07,88.09,87.51,87.84,87865.0,87.9711,87.9911,87.4118,87.7414,87865.0
2025-03-04 12:35:00,87.8,88.41,87.73,88.22,64471.0,87.7014,88.3108,87.6315,88.121,64471.0
2025-03-04 12:40:00,88.2,88.4,87.87,88.25,192673.0,88.101,88.3008,87.7714,88.1509,192673.0
2025-03-04 12:45:00,88.24,88.67,88.2,88.54,126799.0,88.1409,88.5705,88.101,88.4406,126799.0
2025-03-04 12:50:00,88.55,88.58,87.99,88.23,179451.0,88.4506,88.4806,87.8912,88.131,179451.0
2025-03-04 12:55:00,88.22,88.24,88.0,88.22,111881.0,88.121,88.1409,87.9012,88.121,111881.0
2025-03-04 13:00:00,88.22,88.52,88.04,88.42,114322.0,88.121,88.4206,87.9412,88.3207,114322.0
2025-03-04 13:05:00,88.38,89.07,88.37,89.05,124525.0,88.2808,88.97,88.2708,88.95,124525.0
2025-03-04 13:10:00,89.04,89.8,89.0,89.73,225998.0,88.94,89.6992,88.9001,89.6293,225998.0
2025-03-04 13:15:00,89.75,89.78,88.7,88.98,172593.0,89.6493,89.6792,88.6004,88.8801,172593.0
2025-03-04 13:20:00,89.0,89.4,88.65,88.9,173222.0,88.9001,89.2996,88.5505,88.8002,173222.0
2025-03-04 13:25:00,88.87,88.91,88.54,88.57,124882.0,88.7702,88.8102,88.4406,88.4706,124882.0
2025-03-04 13:30:00,88.55,89.0,88.33,88.93,114184.0,88.4506,88.9001,88.2308,88.8302,114184.0
2025-03-04 13:35:00,88.94,89.23,88.82,89.09,80232.0,88.8402,89.1298,88.7203,88.99,80232.0
2025-03-04 13:40:00,89.11,89.4,88.95,89.22,63879.0,89.01,89.2996,88.8501,89.1198,63879.0
2025-03-04 13:45:00,89.2,89.44,89.08,89.28,65158.0,89.0999,89.3396,88.98,89.1798,65158.0
2025-03-04 13:50:00,89.29,89.7,89.18,89.61,70126.0,89.1898,89.5993,89.0799,89.5094,70126.0
2025-03-04 13:55:00,89.61,90.08,89.54,89.83,85532.0,89.5094,89.9789,89.4395,89.7292,85532.0
2025-03-04 14:00:00,89.83,90.32,89.8,90.23,109220.0,89.7292,90.2186,89.6992,90.1287,109220.0
2025-03-04 14:05:00,90.22,90.7,90.14,90.24,121407.0,90.1187,90.5982,90.0388,90.1387,121407.0
2025-03-04 14:10:00,90.25,90.29,89.92,90.25,96572.0,90.1487,90.1886,89.8191,90.1487,96572.0
2025-03-04 14:15:00,90.27,90.86,90.15,90.81,144922.0,90.1687,90.758,90.0488,90.7081,144922.0
2025-03-04 14:20:00,90.8,91.38,90.74,91.35,199895.0,90.6981,91.2774,90.6381,91.2475,199895.0
2025-03-04 14:25:00,91.39,91.59,90.81,90.84,173722.0,91.2874,91.4872,90.7081,90.738,173722.0
2025-03-04 14:30:00,90.84,90.96,90.66,90.78,104438.0,90.738,90.8579,90.5582,90.6781,104438.0
2025-03-04 14:35:00,90.8,91.13,90.76,91.01,131447.0,90.6981,91.0277,90.6581,90.9078,131447.0
2025-03-04 14:40:00,91.01,91.19,90.79,91.0,107735.0,90.9078,91.0876,90.6881,90.8978,107735.0
2025-03-04 14:45:00,91.0,91.18,90.84,90.95,89516.0,90.8978,91.0776,90.738,90.8479,89516.0
2025-03-04 14:50:00,90.97,91.23,90.88,91.15,75853.0,90.8679,91.1276,90.778,91.0477,75853.0
2025-03-04 14:55:00,91.17,91.38,91.07,91.25,83493.0,91.0677,91.2774,90.9678,91.1476,83493.0
2025-03-04 15:00:00,91.23,91.44,91.04,91.2,84283.0,91.1276,91.3374,90.9378,91.0976,84283.0
2025-03-04 15:05:00,91.2,91.48,90.92,91.24,128761.0,91.0976,91.3773,90.8179,91.1376,128761.0
2025-03-04 15:10:00,91.21,91.65,91.19,91.52,116677.0,91.1076,91.5471,91.0876,91.4173,116677.0
2025-03-04 15:15:00,91.51,91.6,91.24,91.52,200325.0,91.4073,91.4972,91.1376,91.4173,200325.0
2025-03-04 15:20:00,91.52,91.82,91.3,91.78,171891.0,91.4173,91.7169,91.1975,91.677,171891.0
2025-03-04 15:25:00,91.76,91.76,91.14,91.15,191954.0,91.657,91.657,91.0377,91.0477,191954.0
2025-03-04 15:30:00,91.16,91.22,90.31,90.48,243898.0,91.0577,91.1176,90.2086,90.3784,243898.0
2025-03-04 15:35:00,90.48,90.64,89.51,89.51,225820.0,90.3784,90.5383,89.4095,89.4095,225820.0
2025-03-04 15:40:00,89.49,89.89,89.43,89.66,196915.0,89.3895,89.7891,89.3296,89.5594,196915.0
2025-03-04 15:45:00,89.69,89.87,88.8,88.81,197993.0,89.5893,89.7691,88.7003,88.7103,197993.0
2025-03-04 15:50:00,88.81,88.85,87.72,88.11,508608.0,88.7103,88.7503,87.6215,88.0111,508608.0
2025-03-04 15:55:00,88.11,88.4,87.96,88.36,993137.0,88.0111,88.3008,87.8613,88.2608,993137.0
2025-03-05 09:30:00,88.92,88.99,85.86,86.29,835227.0,88.8202,88.8901,85.7636,86.1931,835227.0
2025-03-05 09:35:00,86.16,86.64,85.18,85.94,645387.0,86.0633,86.5427,85.0844,85.8435,645387.0
2025-03-05 09:40:00,85.95,87.64,85.95,86.63,438558.0,85.8535,87.5416,85.8535,86.5328,438558.0
2025-03-05 09:45:00,86.7,87.1,86.27,86.47,226656.0,86.6027,87.0022,86.1732,86.3729,226656.0
2025-03-05 09:50:00,86.47,87.38,86.27,86.6,219591.0,86.3729,87.2819,86.1732,86.5028,219591.0
2025-03-05 09:55:00,86.65,87.04,85.99,86.18,209804.0,86.5527,86.9423,85.8935,86.0833,209804.0
2025-03-05 10:00:00,86.26,87.75,86.23,87.09,284411.0,86.1632,87.6515,86.1332,86.9922,284411.0
2025-03-05 10:05:00,87.14,87.71,86.88,87.21,203044.0,87.0422,87.6115,86.7825,87.1121,203044.0
2025-03-05 10:10:00,87.24,87.6,86.84,86.95,226613.0,87.1421,87.5017,86.7425,86.8524,226613.0
2025-03-05 10:15:00,86.98,87.1,86.29,86.44,170553.0,86.8824,87.0022,86.1931,86.343,170553.0
2025-03-05 10:20:00,86.41,86.81,85.96,86.37,170233.0,86.313,86.7126,85.8635,86.273,170233.0
2025-03-05 10:25:00,86.36,86.95,86.32,86.5,204959.0,86.2631,86.8524,86.2231,86.4029,204959.0
2025-03-05 10:30:00,86.58,86.81,86.34,86.62,128860.0,86.4828,86.7126,86.2431,86.5228,128860.0
2025-03-05 10:35:00,86.65,87.17,86.52,87.1,109108.0,86.5527,87.0721,86.4229,87.0022,109108.0
2025-03-05 10:40:00,87.07,87.16,86.64,87.04,112177.0,86.9723,87.0622,86.5427,86.9423,112177.0
2025-03-05 10:45:00,87.02,87.49,86.9,87.33,129764.0,86.9223,87.3918,86.8025,87.232,129764.0
2025-03-05 10:50:00,87.26,87.58,86.86,87.53,252802.0,87.162,87.4817,86.7625,87.4317,252802.0
2025-03-05 10:55:00,87.52,87.74,87.05,87.07,112474.0,87.4218,87.6415,86.9523,86.9723,112474.0
2025-03-05 11:00:00,87.09,87.11,86.77,86.98,184409.0,86.9922,87.0122,86.6726,86.8824,184409.0
2025-03-05 11:05:00,86.98,87.22,86.89,86.98,145687.0,86.8824,87.1221,86.7925,86.8824,145687.0
2025-03-05 11:10:00,86.98,87.27,86.62,87.14,153233.0,86.8824,87.172,86.5228,87.0422,153233.0
2025-03-05 11:15:00,87.13,87.33,86.91,87.01,187268.0,87.0322,87.232,86.8124,86.9123,187268.0
2025-03-05 11:20:00,87.0,87.18,86.84,87.07,169525.0,86.9023,87.0821,86.7425,86.9723,169525.0
2025-03-05 11:25:00,87.1,87.2,86.89,87.0,71536.0,87.0022,87.1021,86.7925,86.9023,71536.0
2025-03-05 11:30:00,87.02,87.06,86.67,86.72,105606.0,86.9223,86.9623,86.5727,86.6227,105606.0
2025-03-05 11:35:00,86.74,87.17,86.66,87.02,131810.0,86.6426,87.0721,86.5627,86.9223,131810.0
2025-03-05 11:40:00,87.02,87.11,86.9,86.98,136835.0,86.9223,87.0122,86.8025,86.8824,136835.0
2025-03-05 11:45:00,86.99,87.14,86.85,87.01,136404.0,86.8923,87.0422,86.7525,86.9123,136404.0
2025-03-05 11:50:00,86.98,87.06,86.87,86.98,203688.0,86.8824,86.9623,86.7725,86.8824,203688.0
2025-03-05 11:55:00,86.97,87.75,86.9,87.65,246887.0,86.8724,87.6515,86.8025,87.5516,246887.0
2025-03-05 12:00:00,87.63,88.1,87.5,87.51,208883.0,87.5316,88.0011,87.4018,87.4118,208883.0
2025-03-05 12:05:00,87.54,87.63,87.25,87.53,211930.0,87.4417,87.5316,87.1521,87.4317,211930.0
2025-03-05 12:10:00,87.53,87.73,87.25,87.46,227526.0,87.4317,87.6315,87.1521,87.3618,227526.0
2025-03-05 12:15:00,87.46,87.76,87.24,87.73,169159.0,87.3618,87.6615,87.1421,87.6315,169159.0
2025-03-05 12:20:00,87.71,88.22,87.58,88.16,185587.0,87.6115,88.121,87.4817,88.061,185587.0
2025-03-05 12:25:00,88.18,88.25,87.97,88.21,105574.0,88.081,88.1509,87.8712,88.111,105574.0
2025-03-05 12:30:00,88.21,88.23,88.0,88.06,122111.0,88.111,88.131,87.9012,87.9611,122111.0
2025-03-05 12:35:00,88.09,88.26,88.0,88.25,136542.0,87.9911,88.1609,87.9012,88.1509,136542.0
2025-03-05 12:40:00,88.27,88.48,88.05,88.13,185570.0,88.1709,88.3807,87.9512,88.0311,185570.0
2025-03-05 12:45:00,88.15,88.18,87.55,87.87,300950.0,88.051,88.081,87.4517,87.7714,300950.0
2025-03-05 12:50:00,87.89,88.88,87.88,88.38,173338.0,87.7913,88.7802,87.7814,88.2808,173338.0
2025-03-05 12:55:00,88.38,88.91,88.33,88.58,173180.0,88.2808,88.8102,88.2308,88.4806,173180.0
2025-03-05 13:00:00,88.58,88.98,88.41,88.93,118449.0,88.4806,88.8801,88.3108,88.8302,118449.0
2025-03-05 13:05:00,88.91,88.98,87.76,87.9,225543.0,88.8102,88.8801,87.6615,87.8013,225543.0
2025-03-05 13:10:00,87.95,88.27,87.77,87.87,250937.0,87.8513,88.1709,87.6715,87.7714,250937.0
2025-03-05 13:15:00,87.82,88.34,87.79,88.18,132822.0,87.7214,88.2408,87.6915,88.081,132822.0
2025-03-05 13:20:00,88.14,88.62,88.02,88.49,109565.0,88.0411,88.5205,87.9212,88.3907,109565.0
2025-03-05 13:25:00,88.53,88.86,88.36,88.58,96289.0,88.4306,88.7603,88.2608,88.4806,96289.0
2025-03-05 13:30:00,88.59,88.63,87.86,88.21,86509.0,88.4906,88.5305,87.7614,88.111,86509.0
2025-03-05 13:35:00,88.23,88.36,87.87,88.06,155965.0,88.131,88.2608,87.7714,87.9611,155965.0
2025-03-05 13:40:00,88.06,88.1,87.86,88.02,52768.0,87.9611,88.0011,87.7614,87.9212,52768.0
2025-03-05 13:45:00,88.03,88.38,87.97,88.29,69080.0,87.9312,88.2808,87.8712,88.1909,69080.0
2025-03-05 13:50:00,88.31,88.43,88.24,88.27,91063.0,88.2109,88.3307,88.1409,88.1709,91063.0
2025-03-05 13:55:00,88.3,88.66,88.27,88.54,99484.0,88.2009,88.5605,88.1709,88.4406,99484.0
2025-03-05 14:00:00,88.54,88.69,88.23,88.66,97100.0,88.4406,88.5904,88.131,88.5605,97100.0
2025-03-05 14:05:00,88.67,89.11,88.48,89.1,202544.0,88.5705,89.01,88.3807,89.0,202544.0
2025-03-05 14:10:00,89.09,89.6,89.02,89.48,203869.0,88.99,89.4994,88.9201,89.3796,203869.0
2025-03-05 14:15:00,89.48,89.68,89.06,89.28,139972.0,89.3796,89.5793,88.96,89.1798,139972.0
2025-03-05 14:20:00,89.3,89.89,89.15,89.84,176565.0,89.1998,89.7891,89.0499,89.7392,176565.0
2025-03-05 14:25:00,89.86,89.9,88.95,89.03,193463.0,89.7591,89.7991,88.8501,88.9301,193463.0
2025-03-05 14:30:00,89.06,89.34,89.03,89.32,119904.0,88.96,89.2397,88.9301,89.2197,119904.0
2025-03-05 14:35:00,89.33,89.55,89.0,89.18,128741.0,89.2297,89.4495,88.9001,89.0799,128741.0
2025-03-05 14:40:00,89.2,89.48,89.11,89.12,142858.0,89.0999,89.3796,89.01,89.02,142858.0
2025-03-05 14:45:00,89.15,89.42,88.92,89.38,137743.0,89.0499,89.3196,88.8202,89.2797,137743.0
2025-03-05 14:50:00,89.37,89.5,89.05,89.3,114121.0,89.2697,89.3995,88.95,89.1998,114121.0
2025-03-05 14:55:00,89.28,89.57,89.15,89.19,112754.0,89.1798,89.4695,89.0499,89.0899,112754.0
2025-03-05 15:00:00,89.21,89.69,89.17,89.64,98796.0,89.1099,89.5893,89.0699,89.5394,98796.0
2025-03-05 15:05:00,89.63,89.76,89.44,89.68,149184.0,89.5294,89.6592,89.3396,89.5793,149184.0
2025-03-05 15:10:00,89.67,89.9,89.42,89.84,227215.0,89.5693,89.7991,89.3196,89.7392,227215.0
2025-03-05 15:15:00,89.84,89.9,89.24,89.52,416649.0,89.7392,89.7991,89.1398,89.4195,416649.0
2025-03-05 15:20:00,89.53,89.66,89.27,89.45,282900.0,89.4295,89.5594,89.1698,89.3496,282900.0
2025-03-05 15:25:00,89.47,89.8,89.43,89.72,157846.0,89.3696,89.6992,89.3296,89.6193,157846.0
2025-03-05 15:30:00,89.71,89.85,89.5,89.7,175588.0,89.6093,89.7491,89.3995,89.5993,175588.0
2025-03-05 15:35:00,89.71,89.95,89.5,89.82,405040.0,89.6093,89.849,89.3995,89.7192,405040.0
2025-03-05 15:40:00,89.82,89.85,89.61,89.69,242198.0,89.7192,89.7491,89.5094,89.5893,242198.0
2025-03-05 15:45:00,89.7,89.78,89.45,89.55,237390.0,89.5993,89.6792,89.3496,89.4495,237390.0
2025-03-05 15:50:00,89.57,90.74,89.31,90.29,791458.0,89.4695,90.6381,89.2097,90.1886,791458.0
2025-03-05 15:55:00,90.29,90.32,89.97,90.24,1271739.0,90.1886,90.2186,89.869,90.1387,1271739.0
2025-03-06 09:30:00,74.08,74.89,71.65,72.08,4531754.0,73.9968,74.8059,71.5696,71.9991,4531754.0
2025-03-06 09:35:00,72.13,73.25,71.93,73.12,2018944.0,72.049,73.1678,71.8493,73.0379,2018944.0
2025-03-06 09:40:00,73.13,73.65,72.26,72.73,1726429.0,73.0479,73.5673,72.1789,72.6484,1726429.0
2025-03-06 09:45:00,72.73,73.74,72.21,73.53,1600297.0,72.6484,73.6572,72.1289,73.4475,1600297.0
2025-03-06 09:50:00,73.53,74.62,73.41,74.02,2074035.0,73.4475,74.5362,73.3276,73.9369,2074035.0
2025-03-06 09:55:00,73.97,74.46,73.42,74.11,1183908.0,73.887,74.3764,73.3376,74.0268,1183908.0
2025-03-06 10:00:00,74.07,75.19,73.56,74.74,1439690.0,73.9869,75.1056,73.4774,74.6561,1439690.0
2025-03-06 10:05:00,74.75,74.87,74.06,74.7,988725.0,74.6661,74.786,73.9769,74.6161,988725.0
2025-03-06 10:10:00,74.7,75.25,74.18,74.63,1084162.0,74.6161,75.1655,74.0967,74.5462,1084162.0
2025-03-06 10:15:00,74.65,75.33,74.44,74.99,863285.0,74.5662,75.2454,74.3564,74.9058,863285.0
2025-03-06 10:20:00,74.98,75.4,74.1,74.16,715235.0,74.8958,75.3154,74.0168,74.0768,715235.0
2025-03-06 10:25:00,74.16,74.48,73.77,74.38,756835.0,74.0768,74.3964,73.6872,74.2965,756835.0
2025-03-06 10:30:00,74.36,75.04,74.34,74.83,680491.0,74.2765,74.9558,74.2566,74.746,680491.0
2025-03-06 10:35:00,74.85,75.59,74.72,75.47,618247.0,74.766,75.5051,74.6361,75.3853,618247.0
2025-03-06 10:40:00,75.48,75.72,75.0,75.46,621924.0,75.3953,75.635,74.9158,75.3753,621924.0
2025-03-06 10:45:00,75.51,75.77,75.25,75.3,542971.0,75.4252,75.6849,75.1655,75.2155,542971.0
2025-03-06 10:50:00,75.3,75.56,75.08,75.25,662793.0,75.2155,75.4752,74.9957,75.1655,662793.0
2025-03-06 10:55:00,75.25,75.27,74.58,74.73,690022.0,75.1655,75.1855,74.4963,74.6461,690022.0
2025-03-06 11:00:00,74.73,75.13,74.64,74.99,414087.0,74.6461,75.0457,74.5562,74.9058,414087.0
2025-03-06 11:05:00,74.98,75.29,74.88,75.26,417391.0,74.8958,75.2055,74.7959,75.1755,417391.0
2025-03-06 11:10:00,75.27,75.63,74.9,75.42,540069.0,75.1855,75.5451,74.8159,75.3353,540069.0
2025-03-06 11:15:00,75.4,75.6,74.73,74.79,316243.0,75.3154,75.5151,74.6461,74.706,316243.0
2025-03-06 11:20:00,74.77,75.04,74.5,74.61,492318.0,74.6861,74.9558,74.4164,74.5262,492318.0
2025-03-06 11:25:00,74.63,74.8,74.25,74.64,486128.0,74.5462,74.716,74.1667,74.5562,486128.0
2025-03-06 11:30:00,74.65,75.04,74.51,74.78,357994.0,74.5662,74.9558,74.4264,74.6961,357994.0
2025-03-06 11:35:00,74.79,74.85,74.15,74.6,412201.0,74.706,74.766,74.0668,74.5163,412201.0
2025-03-06 11:40:00,74.61,74.85,74.38,74.56,396300.0,74.5262,74.766,74.2965,74.4763,396300.0
2025-03-06 11:45:00,74.55,74.76,74.2,74.39,365146.0,74.4663,74.6761,74.1167,74.3065,365146.0
2025-03-06 11:50:00,74.39,74.83,74.25,74.75,376571.0,74.3065,74.746,74.1667,74.6661,376571.0
2025-03-06 11:55:00,74.74,74.81,74.32,74.37,304037.0,74.6561,74.726,74.2366,74.2865,304037.0
2025-03-06 12:00:00,74.36,74.61,74.02,74.11,341983.0,74.2765,74.5262,73.9369,74.0268,341983.0
2025-03-06 12:05:00,74.08,74.12,73.51,74.03,829671.0,73.9968,74.0368,73.4275,73.9469,829671.0
2025-03-06 12:10:00,74.07,74.07,73.5,73.52,394729.0,73.9869,73.9869,73.4175,73.4375,394729.0
2025-03-06 12:15:00,73.52,73.68,73.18,73.62,428809.0,73.4375,73.5973,73.0979,73.5374,428809.0
2025-03-06 12:20:00,73.63,74.23,73.62,74.07,399680.0,73.5473,74.1467,73.5374,73.9869,399680.0
2025-03-06 12:25:00,74.04,74.06,73.35,73.44,227902.0,73.9569,73.9769,73.2677,73.3576,227902.0
2025-03-06 12:30:00,73.43,73.93,73.42,73.85,193549.0,73.3476,73.847,73.3376,73.7671,193549.0
2025-03-06 12:35:00,73.82,73.85,73.22,73.25,266518.0,73.7371,73.7671,73.1378,73.1678,266518.0
2025-03-06 12:40:00,73.28,73.73,73.21,73.73,283367.0,73.1977,73.6472,73.1278,73.6472,283367.0
2025-03-06 12:45:00,73.69,73.7,73.08,73.25,439578.0,73.6073,73.6173,72.998,73.1678,439578.0
2025-03-06 12:50:00,73.28,73.5,73.01,73.32,397189.0,73.1977,73.4175,72.928,73.2377,397189.0
2025-03-06 12:55:00,73.31,74.3,73.28,74.21,310963.0,73.2277,74.2166,73.1977,74.1267,310963.0
2025-03-06 13:00:00,74.19,74.48,74.17,74.44,287917.0,74.1067,74.3964,74.0867,74.3564,287917.0
2025-03-06 13:05:00,74.44,74.75,74.05,74.08,313004.0,74.3564,74.6661,73.9669,73.9968,313004.0
2025-03-06 13:10:00,74.09,74.11,73.58,73.78,189549.0,74.0068,74.0268,73.4974,73.6972,189549.0
2025-03-06 13:15:00,73.8,74.24,73.79,74.16,237931.0,73.7172,74.1567,73.7072,74.0768,237931.0
2025-03-06 13:20:00,74.15,74.5,74.02,74.45,220874.0,74.0668,74.4164,73.9369,74.3664,220874.0
2025-03-06 13:25:00,74.4,74.49,74.0,74.12,248144.0,74.3165,74.4064,73.9169,74.0368,248144.0
2025-03-06 13:30:00,74.11,74.36,73.97,74.16,250497.0,74.0268,74.2765,73.887,74.0768,250497.0
2025-03-06 13:35:00,74.16,74.19,73.72,73.73,253590.0,74.0768,74.1067,73.6372,73.6472,253590.0
2025-03-06 13:40:00,73.73,73.98,73.67,73.73,252882.0,73.6472,73.897,73.5873,73.6472,252882.0
2025-03-06 13:45:00,73.73,74.03,73.58,73.81,212169.0,73.6472,73.9469,73.4974,73.7271,212169.0
2025-03-06 13:50:00,73.81,73.94,73.66,73.81,296197.0,73.7271,73.857,73.5773,73.7271,296197.0
2025-03-06 13:55:00,73.81,74.15,73.75,74.09,338195.0,73.7271,74.0668,73.6672,74.0068,338195.0
2025-03-06 14:00:00,74.11,74.19,73.64,73.67,278723.0,74.0268,74.1067,73.5573,73.5873,278723.0
2025-03-06 14:05:00,73.69,73.95,73.6,73.61,181709.0,73.6073,73.867,73.5174,73.5274,181709.0
2025-03-06 14:10:00,73.61,73.7,73.03,73.07,326198.0,73.5274,73.6173,72.948,72.988,326198.0
2025-03-06 14:15:00,73.07,73.38,72.99,73.1,316634.0,72.988,73.2976,72.9081,73.0179,316634.0
2025-03-06 14:20:00,73.09,73.48,72.92,73.15,238875.0,73.008,73.3975,72.8381,73.0679,238875.0
2025-03-06 14:25:00,73.15,73.26,72.78,73.24,321276.0,73.0679,73.1778,72.6983,73.1578,321276.0
2025-03-06 14:30:00,73.24,73.53,72.9,73.08,358432.0,73.1578,73.4475,72.8182,72.998,358432.0
2025-03-06 14:35:00,73.08,73.27,73.05,73.09,163088.0,72.998,73.1878,72.968,73.008,163088.0
2025-03-06 14:40:00,73.09,73.61,73.06,73.5,217502.0,73.008,73.5274,72.978,73.4175,217502.0
2025-03-06 14:45:00,73.5,74.32,73.48,74.22,274706.0,73.4175,74.2366,73.3975,74.1367,274706.0
2025-03-06 14:50:00,74.22,74.75,73.89,74.0,435344.0,74.1367,74.6661,73.8071,73.9169,435344.0
2025-03-06 14:55:00,74.02,74.04,73.01,73.05,370257.0,73.9369,73.9569,72.928,72.968,370257.0
2025-03-06 15:00:00,73.02,73.66,72.79,73.53,301517.0,72.938,73.5773,72.7083,73.4475,301517.0
2025-03-06 15:05:00,73.51,73.88,73.34,73.37,229544.0,73.4275,73.7971,73.2577,73.2876,229544.0
2025-03-06 15:10:00,73.35,73.5,73.11,73.18,273539.0,73.2677,73.4175,73.0279,73.0979,273539.0
2025-03-06 15:15:00,73.17,73.35,72.96,73.1,344255.0,73.0879,73.2677,72.8781,73.0179,344255.0
2025-03-06 15:20:00,73.09,73.17,72.35,72.48,487392.0,73.008,73.0879,72.2688,72.3986,487392.0
2025-03-06 15:25:00,72.52,72.82,72.45,72.59,417474.0,72.4386,72.7383,72.3687,72.5085,417474.0
2025-03-06 15:30:00,72.6,72.9,72.52,72.69,405185.0,72.5185,72.8182,72.4386,72.6084,405185.0
2025-03-06 15:35:00,72.7,73.11,72.38,72.49,451802.0,72.6184,73.0279,72.2988,72.4086,451802.0
2025-03-06 15:40:00,72.49,72.6,72.05,72.07,731200.0,72.4086,72.5185,71.9691,71.9891,731200.0
2025-03-06 15:45:00,72.07,72.48,72.05,72.48,593425.0,71.9891,72.3986,71.9691,72.3986,593425.0
2025-03-06 15:50:00,72.48,72.66,72.18,72.43,928290.0,72.3986,72.5784,72.099,72.3487,928290.0
2025-03-06 15:55:00,72.45,72.58,72.01,72.23,2031081.0,72.3687,72.4985,71.9292,72.1489,2031081.0
2025-03-07 09:30:00,71.96,72.33,68.75,68.89,1718644.0,71.8792,72.2488,68.6728,68.8127,1718644.0
2025-03-07 09:35:00,68.89,70.17,68.78,69.64,1080512.0,68.8127,70.0912,68.7028,69.5618,1080512.0
2025-03-07 09:40:00,69.56,70.1,69.28,69.73,1105655.0,69.4819,70.0213,69.2022,69.6517,1105655.0
2025-03-07 09:45:00,69.76,70.41,69.15,70.3,866488.0,69.6817,70.331,69.0724,70.2211,866488.0
2025-03-07 09:50:00,70.29,71.65,70.28,71.27,950107.0,70.2111,71.5696,70.2011,71.19,950107.0
2025-03-07 09:55:00,71.25,71.36,70.37,70.39,637753.0,71.17,71.2799,70.291,70.311,637753.0
2025-03-07 10:00:00,70.42,70.43,69.9,70.06,564979.0,70.341,70.3509,69.8215,69.9814,564979.0
2025-03-07 10:05:00,70.09,70.62,69.67,70.07,464915.0,70.0113,70.5407,69.5918,69.9913,464915.0
2025-03-07 10:10:00,70.1,70.32,69.53,69.55,358058.0,70.0213,70.2411,69.4519,69.4719,358058.0
2025-03-07 10:15:00,69.56,69.62,68.95,69.34,526744.0,69.4819,69.5418,68.8726,69.2622,526744.0
2025-03-07 10:20:00,69.38,69.93,68.97,69.71,419184.0,69.3021,69.8515,68.8926,69.6317,419184.0
2025-03-07 10:25:00,69.72,69.75,68.59,68.76,443491.0,69.6417,69.6717,68.513,68.6828,443491.0
2025-03-07 10:30:00,68.76,68.76,67.81,68.0,697802.0,68.6828,68.6828,67.7339,67.9237,697802.0
2025-03-07 10:35:00,68.03,68.13,67.55,67.77,499368.0,67.9536,68.0535,67.4742,67.6939,499368.0
2025-03-07 10:40:00,67.8,67.87,67.37,67.76,538823.0,67.7239,67.7938,67.2944,67.6839,538823.0
2025-03-07 10:45:00,67.76,69.18,67.7,69.04,692737.0,67.6839,69.1023,67.624,68.9625,692737.0
2025-03-07 10:50:00,69.03,69.36,68.46,69.12,457107.0,68.9525,69.2821,68.3832,69.0424,457107.0
2025-03-07 10:55:00,69.13,69.23,68.6,68.84,288853.0,69.0524,69.1523,68.523,68.7627,288853.0
2025-03-07 11:00:00,68.8,68.93,68.48,68.72,252958.0,68.7228,68.8526,68.4031,68.6429,252958.0
2025-03-07 11:05:00,68.71,69.29,68.52,69.08,355236.0,68.6329,69.2122,68.4431,69.0025,355236.0
2025-03-07 11:10:00,69.08,69.42,68.86,69.07,250852.0,69.0025,69.3421,68.7827,68.9925,250852.0
2025-03-07 11:15:00,69.11,69.17,68.64,68.83,388631.0,69.0324,69.0924,68.5629,68.7527,388631.0
2025-03-07 11:20:00,68.85,69.04,68.53,68.61,217938.0,68.7727,68.9625,68.4531,68.533,217938.0
2025-03-07 11:25:00,68.58,68.63,68.2,68.27,219395.0,68.503,68.553,68.1234,68.1934,219395.0
2025-03-07 11:30:00,68.29,68.69,68.22,68.28,249146.0,68.2133,68.6129,68.1434,68.2034,249146.0
2025-03-07 11:35:00,68.31,68.4,67.81,67.92,358881.0,68.2333,68.3232,67.7339,67.8438,358881.0
2025-03-07 11:40:00,67.92,68.27,67.84,68.19,505642.0,67.8438,68.1934,67.7638,68.1135,505642.0
2025-03-07 11:45:00,68.21,68.3,67.66,67.83,410272.0,68.1334,68.2233,67.584,67.7539,410272.0
2025-03-07 11:50:00,67.83,68.05,67.28,68.0,306105.0,67.7539,67.9736,67.2045,67.9237,306105.0
2025-03-07 11:55:00,67.99,68.0,67.55,67.74,268240.0,67.9137,67.9237,67.4742,67.664,268240.0
2025-03-07 12:00:00,67.75,68.6,67.69,68.47,400861.0,67.6739,68.523,67.614,68.3931,400861.0
2025-03-07 12:05:00,68.48,68.71,68.09,68.38,374769.0,68.4031,68.6329,68.0136,68.3032,374769.0
2025-03-07 12:10:00,68.39,68.45,67.87,68.2,231026.0,68.3132,68.3732,67.7938,68.1234,231026.0
2025-03-07 12:15:00,68.2,68.33,67.72,67.81,236743.0,68.1234,68.2533,67.644,67.7339,236743.0
2025-03-07 12:20:00,67.81,68.49,67.68,68.49,309241.0,67.7339,68.4131,67.604,68.4131,309241.0
2025-03-07 12:25:00,68.47,68.74,68.31,68.68,210953.0,68.3931,68.6628,68.2333,68.6029,210953.0
2025-03-07 12:30:00,68.66,68.79,68.42,68.61,289211.0,68.5829,68.7128,68.3432,68.533,289211.0
2025-03-07 12:35:00,68.61,69.05,68.33,68.67,213471.0,68.533,68.9725,68.2533,68.5929,213471.0
2025-03-07 12:40:00,68.63,69.25,68.6,69.2,245901.0,68.553,69.1723,68.523,69.1223,245901.0
2025-03-07 12:45:00,69.2,69.44,69.0,69.09,222224.0,69.1223,69.3621,68.9225,69.0124,222224.0
2025-03-07 12:50:00,69.09,69.51,68.92,69.45,224534.0,69.0124,69.432,68.8426,69.372,224534.0
2025-03-07 12:55:00,69.46,69.58,68.42,68.73,311375.0,69.382,69.5019,68.3432,68.6528,311375.0
2025-03-07 13:00:00,68.73,69.81,68.67,69.75,246847.0,68.6528,69.7316,68.5929,69.6717,246847.0
2025-03-07 13:05:00,69.74,70.09,69.57,69.62,373365.0,69.6617,70.0113,69.4919,69.5418,373365.0
2025-03-07 13:10:00,69.61,69.86,69.36,69.69,295038.0,69.5319,69.7816,69.2821,69.6118,295038.0
2025-03-07 13:15:00,69.7,69.71,69.27,69.37,128332.0,69.6218,69.6317,69.1922,69.2921,128332.0
2025-03-07 13:20:00,69.33,69.62,69.22,69.29,172775.0,69.2522,69.5418,69.1423,69.2122,172775.0
2025-03-07 13:25:00,69.25,69.38,69.02,69.07,125556.0,69.1723,69.3021,68.9425,68.9925,125556.0
2025-03-07 13:30:00,69.1,69.35,69.07,69.21,272315.0,69.0224,69.2722,68.9925,69.1323,272315.0
2025-03-07 13:35:00,69.22,69.8,69.1,69.73,229032.0,69.1423,69.7216,69.0224,69.6517,229032.0
2025-03-07 13:40:00,69.73,69.82,69.29,69.58,170926.0,69.6517,69.7416,69.2122,69.5019,170926.0
2025-03-07 13:45:00,69.56,69.72,69.34,69.48,174702.0,69.4819,69.6417,69.2622,69.402,174702.0
2025-03-07 13:50:00,69.48,69.7,69.47,69.61,156064.0,69.402,69.6218,69.392,69.5319,156064.0
2025-03-07 13:55:00,69.6,69.67,69.31,69.42,173036.0,69.5219,69.5918,69.2322,69.3421,173036.0
2025-03-07 14:00:00,69.41,69.65,69.25,69.55,181610.0,69.3321,69.5718,69.1723,69.4719,181610.0
2025-03-07 14:05:00,69.54,69.61,69.1,69.14,202407.0,69.4619,69.5319,69.0224,69.0624,202407.0
2025-03-07 14:10:00,69.16,69.69,69.16,69.59,145849.0,69.0824,69.6118,69.0824,69.5119,145849.0
2025-03-07 14:15:00,69.59,69.78,69.56,69.76,160512.0,69.5119,69.7017,69.4819,69.6817,160512.0
2025-03-07 14:20:00,69.74,70.15,69.52,70.13,323011.0,69.6617,70.0713,69.442,70.0513,323011.0
2025-03-07 14:25:00,70.13,70.29,69.79,70.24,244194.0,70.0513,70.2111,69.7117,70.1612,244194.0
2025-03-07 14:30:00,70.25,70.54,70.16,70.44,274993.0,70.1711,70.4608,70.0812,70.3609,274993.0
2025-03-07 14:35:00,70.44,70.84,70.06,70.69,308694.0,70.3609,70.7605,69.9814,70.6106,308694.0
2025-03-07 14:40:00,70.69,70.94,70.17,70.25,269721.0,70.6106,70.8604,70.0912,70.1711,269721.0
2025-03-07 14:45:00,70.26,70.41,69.9,69.96,260146.0,70.1811,70.331,69.8215,69.8815,260146.0
2025-03-07 14:50:00,69.95,70.18,69.89,69.96,119020.0,69.8715,70.1012,69.8115,69.8815,119020.0
2025-03-07 14:55:00,69.97,70.19,69.76,70.06,194163.0,69.8915,70.1112,69.6817,69.9814,194163.0
2025-03-07 15:00:00,70.04,70.18,69.57,69.75,239436.0,69.9614,70.1012,69.4919,69.6717,239436.0
2025-03-07 15:05:00,69.75,70.14,69.69,70.04,195686.0,69.6717,70.0613,69.6118,69.9614,195686.0
2025-03-07 15:10:00,70.05,70.33,69.79,70.29,305633.0,69.9714,70.2511,69.7117,70.2111,305633.0
2025-03-07 15:15:00,70.28,70.44,69.91,70.36,223061.0,70.2011,70.3609,69.8315,70.281,223061.0
2025-03-07 15:20:00,70.38,70.39,70.02,70.22,145881.0,70.301,70.311,69.9414,70.1412,145881.0
2025-03-07 15:25:00,70.21,70.25,69.95,70.24,153803.0,70.1312,70.1711,69.8715,70.1612,153803.0
2025-03-07 15:30:00,70.22,70.36,69.88,70.11,295000.0,70.1412,70.281,69.8016,70.0313,295000.0
2025-03-07 15:35:00,70.11,70.25,69.77,69.91,201697.0,70.0313,70.1711,69.6917,69.8315,201697.0
2025-03-07 15:40:00,69.91,70.1,69.55,70.09,323662.0,69.8315,70.0213,69.4719,70.0113,323662.0
2025-03-07 15:45:00,70.08,70.48,70.06,70.47,334697.0,70.0013,70.4009,69.9814,70.3909,334697.0
2025-03-07 15:50:00,70.46,70.83,70.2,70.78,658364.0,70.3809,70.7505,70.1212,70.7005,658364.0
2025-03-07 15:55:00,70.78,70.93,70.57,70.82,1388131.0,70.7005,70.8504,70.4908,70.7405,1388131.0
2025-03-10 09:30:00,68.35,68.55,67.4,67.65,730530.0,68.2733,68.473,67.3243,67.5741,730530.0
2025-03-10 09:35:00,67.63,68.07,67.49,67.71,298507.0,67.5541,67.9936,67.4142,67.634,298507.0
2025-03-10 09:40:00,67.71,68.15,67.48,67.8,273506.0,67.634,68.0735,67.4043,67.7239,273506.0
2025-03-10 09:45:00,67.8,67.95,67.05,67.33,382135.0,67.7239,67.8737,66.9747,67.2544,382135.0
2025-03-10 09:50:00,67.31,67.5,66.75,66.96,589433.0,67.2344,67.4242,66.6751,66.8848,589433.0
2025-03-10 09:55:00,66.96,67.73,66.96,67.46,297896.0,66.8848,67.654,66.8848,67.3843,297896.0
2025-03-10 10:00:00,67.47,67.47,66.27,66.36,384858.0,67.3943,67.3943,66.1956,66.2855,384858.0
2025-03-10 10:05:00,66.33,66.5,66.16,66.2,312968.0,66.2555,66.4254,66.0857,66.1257,312968.0
2025-03-10 10:10:00,66.17,66.45,66.15,66.44,213530.0,66.0957,66.3754,66.0757,66.3654,213530.0
2025-03-10 10:15:00,66.44,66.63,65.97,66.04,297470.0,66.3654,66.5552,65.8959,65.9659,297470.0
2025-03-10 10:20:00,66.11,66.15,65.61,66.08,250701.0,66.0358,66.0757,65.5363,66.0058,250701.0
2025-03-10 10:25:00,66.06,66.13,65.57,65.59,150988.0,65.9858,66.0558,65.4964,65.5164,150988.0
2025-03-10 10:30:00,65.6,65.76,65.29,65.29,219861.0,65.5264,65.6862,65.2167,65.2167,219861.0
2025-03-10 10:35:00,65.28,65.64,65.14,65.38,239691.0,65.2067,65.5663,65.0669,65.3066,239691.0
2025-03-10 10:40:00,65.44,65.5,65.18,65.2,226355.0,65.3665,65.4265,65.1068,65.1268,226355.0
2025-03-10 10:45:00,65.21,65.21,64.72,64.86,405699.0,65.1368,65.1368,64.6473,64.7872,405699.0
2025-03-10 10:50:00,64.84,64.88,64.45,64.61,437202.0,64.7672,64.8072,64.3777,64.5375,437202.0
2025-03-10 10:55:00,64.61,65.12,64.5,65.06,295361.0,64.5375,65.0469,64.4276,64.987,295361.0
2025-03-10 11:00:00,65.05,65.5,64.87,64.87,281278.0,64.977,65.4265,64.7972,64.7972,281278.0
2025-03-10 11:05:00,64.86,65.29,64.7,65.26,381516.0,64.7872,65.2167,64.6274,65.1867,381516.0
2025-03-10 11:10:00,65.23,65.4,65.06,65.21,216422.0,65.1568,65.3266,64.987,65.1368,216422.0
2025-03-10 11:15:00,65.23,65.53,65.06,65.34,215944.0,65.1568,65.4564,64.987,65.2667,215944.0
2025-03-10 11:20:00,65.35,65.73,65.21,65.6,394833.0,65.2766,65.6562,65.1368,65.5264,394833.0
2025-03-10 11:25:00,65.58,65.73,65.49,65.61,157787.0,65.5064,65.6562,65.4165,65.5363,157787.0
2025-03-10 11:30:00,65.61,66.03,65.61,65.92,308128.0,65.5363,65.9559,65.5363,65.846,308128.0
2025-03-10 11:35:00,65.88,66.28,65.72,65.74,226968.0,65.806,66.2056,65.6462,65.6662,226968.0
2025-03-10 11:40:00,65.74,65.94,65.15,65.28,182766.0,65.6662,65.866,65.0769,65.2067,182766.0
2025-03-10 11:45:00,65.31,65.68,65.28,65.35,208150.0,65.2367,65.6063,65.2067,65.2766,208150.0
2025-03-10 11:50:00,65.36,65.38,64.86,65.01,480926.0,65.2866,65.3066,64.7872,64.937,480926.0
2025-03-10 11:55:00,64.98,65.11,64.9,64.96,201110.0,64.9071,65.0369,64.8271,64.8871,201110.0
2025-03-10 12:00:00,64.95,65.27,64.81,64.81,300893.0,64.8771,65.1967,64.7372,64.7372,300893.0
2025-03-10 12:05:00,64.84,64.95,64.71,64.92,305735.0,64.7672,64.8771,64.6374,64.8471,305735.0
2025-03-10 12:10:00,64.92,65.1,64.88,65.05,231761.0,64.8471,65.0269,64.8072,64.977,231761.0
2025-03-10 12:15:00,65.04,65.08,64.8,64.87,148291.0,64.967,65.0069,64.7273,64.7972,148291.0
2025-03-10 12:20:00,64.89,64.96,64.81,64.86,151480.0,64.8172,64.8871,64.7372,64.7872,151480.0
2025-03-10 12:25:00,64.89,65.04,64.72,64.91,232189.0,64.8172,64.967,64.6473,64.8371,232189.0
2025-03-10 12:30:00,64.93,65.01,64.82,64.88,270611.0,64.8571,64.937,64.7472,64.8072,270611.0
2025-03-10 12:35:00,64.87,64.89,64.35,64.44,216459.0,64.7972,64.8172,64.2778,64.3677,216459.0
2025-03-10 12:40:00,64.4,64.61,64.4,64.51,165555.0,64.3277,64.5375,64.3277,64.4376,165555.0
2025-03-10 12:45:00,64.49,64.57,64.39,64.43,142995.0,64.4176,64.4975,64.3177,64.3577,142995.0
2025-03-10 12:50:00,64.43,64.6,64.3,64.58,244928.0,64.3577,64.5275,64.2278,64.5075,244928.0
2025-03-10 12:55:00,64.55,64.69,64.35,64.39,166828.0,64.4775,64.6174,64.2778,64.3177,166828.0
2025-03-10 13:00:00,64.39,64.42,64.01,64.09,169404.0,64.3177,64.3477,63.9381,64.0181,169404.0
2025-03-10 13:05:00,64.09,64.19,63.96,64.0,189515.0,64.0181,64.1179,63.8882,63.9282,189515.0
2025-03-10 13:10:00,64.0,64.04,63.83,63.99,237360.0,63.9282,63.9681,63.7583,63.9182,237360.0
2025-03-10 13:15:00,63.97,64.28,63.92,64.03,228954.0,63.8982,64.2078,63.8482,63.9581,228954.0
2025-03-10 13:20:00,64.03,64.34,64.0,64.25,215606.0,63.9581,64.2678,63.9282,64.1779,215606.0
2025-03-10 13:25:00,64.2,64.23,64.0,64.05,138800.0,64.1279,64.1579,63.9282,63.9781,138800.0
2025-03-10 13:30:00,64.04,64.11,63.99,64.02,281023.0,63.9681,64.038,63.9182,63.9481,281023.0
2025-03-10 13:35:00,64.02,64.09,63.77,63.96,159438.0,63.9481,64.0181,63.6984,63.8882,159438.0
2025-03-10 13:40:00,63.96,64.0,63.82,63.82,105773.0,63.8882,63.9282,63.7484,63.7484,105773.0
2025-03-10 13:45:00,63.83,63.94,63.68,63.8,160633.0,63.7583,63.8682,63.6085,63.7284,160633.0
2025-03-10 13:50:00,63.81,64.06,63.65,64.05,197429.0,63.7384,63.9881,63.5786,63.9781,197429.0
2025-03-10 13:55:00,64.04,64.2,63.9,64.09,124342.0,63.9681,64.1279,63.8283,64.0181,124342.0
2025-03-10 14:00:00,64.09,64.3,64.06,64.28,110813.0,64.0181,64.2278,63.9881,64.2078,110813.0
2025-03-10 14:05:00,64.29,64.3,63.97,64.16,140699.0,64.2178,64.2278,63.8982,64.088,140699.0
2025-03-10 14:10:00,64.16,64.24,63.96,64.23,242993.0,64.088,64.1679,63.8882,64.1579,242993.0
2025-03-10 14:15:00,64.2,64.39,64.03,64.27,969611.0,64.1279,64.3177,63.9581,64.1979,969611.0
2025-03-10 14:20:00,64.27,64.61,64.16,64.37,151447.0,64.1979,64.5375,64.088,64.2977,151447.0
2025-03-10 14:25:00,64.37,64.39,64.11,64.22,183771.0,64.2977,64.3177,64.038,64.1479,183771.0
2025-03-10 14:30:00,64.24,64.4,64.17,64.36,105104.0,64.1679,64.3277,64.098,64.2878,105104.0
2025-03-10 14:35:00,64.34,64.44,64.24,64.3,101880.0,64.2678,64.3677,64.1679,64.2278,101880.0
2025-03-10 14:40:00,64.29,64.38,64.01,64.33,142813.0,64.2178,64.3077,63.9381,64.2578,142813.0
2025-03-10 14:45:00,64.27,64.4,64.23,64.33,107465.0,64.1979,64.3277,64.1579,64.2578,107465.0
2025-03-10 14:50:00,64.34,64.45,64.29,64.39,203827.0,64.2678,64.3777,64.2178,64.3177,203827.0
2025-03-10 14:55:00,64.41,64.44,64.21,64.25,170018.0,64.3377,64.3677,64.1379,64.1779,170018.0
2025-03-10 15:00:00,64.23,64.5,64.22,64.26,593908.0,64.1579,64.4276,64.1479,64.1879,593908.0
2025-03-10 15:05:00,64.26,64.35,63.79,63.82,235749.0,64.1879,64.2778,63.7184,63.7484,235749.0
2025-03-10 15:10:00,63.82,64.3,63.81,64.19,181941.0,63.7484,64.2278,63.7384,64.1179,181941.0
2025-03-10 15:15:00,64.19,64.85,64.09,64.84,312173.0,64.1179,64.7772,64.0181,64.7672,312173.0
2025-03-10 15:20:00,64.82,65.12,64.75,65.0,360106.0,64.7472,65.0469,64.6773,64.927,360106.0
2025-03-10 15:25:00,65.0,65.53,64.9,64.94,430429.0,64.927,65.4564,64.8271,64.8671,430429.0
2025-03-10 15:30:00,64.94,65.51,64.93,65.49,405131.0,64.8671,65.4365,64.8571,65.4165,405131.0
2025-03-10 15:35:00,65.48,65.56,65.11,65.56,490298.0,65.4065,65.4864,65.0369,65.4864,490298.0
2025-03-10 15:40:00,65.54,65.54,64.84,64.92,383688.0,65.4664,65.4664,64.7672,64.8471,383688.0
2025-03-10 15:45:00,64.93,65.17,64.91,64.93,604429.0,64.8571,65.0968,64.8371,64.8571,604429.0
2025-03-10 15:50:00,64.93,65.09,64.58,65.06,784153.0,64.8571,65.0169,64.5075,64.987,784153.0
2025-03-10 15:55:00,65.06,65.74,64.91,65.72,1907306.0,64.987,65.6662,64.8371,65.6462,1907306.0
2025-03-11 09:30:00,66.38,67.4,66.26,66.68,876519.0,66.3055,67.3243,66.1856,66.6051,876519.0
2025-03-11 09:35:00,66.71,68.08,66.5,68.02,573636.0,66.6351,68.0036,66.4254,67.9436,573636.0
2025-03-11 09:40:00,68.03,68.44,67.66,68.28,793799.0,67.9536,68.3632,67.584,68.2034,793799.0
2025-03-11 09:45:00,68.28,68.77,67.78,68.72,546674.0,68.2034,68.6928,67.7039,68.6429,546674.0
2025-03-11 09:50:00,68.71,68.84,68.16,68.22,384673.0,68.6329,68.7627,68.0835,68.1434,384673.0
2025-03-11 09:55:00,68.25,68.59,67.84,67.87,224937.0,68.1734,68.513,67.7638,67.7938,224937.0
2025-03-11 10:00:00,67.88,68.32,66.62,66.94,556973.0,67.8038,68.2433,66.5452,66.8649,556973.0
2025-03-11 10:05:00,66.98,67.55,66.81,67.53,347632.0,66.9048,67.4742,66.735,67.4542,347632.0
2025-03-11 10:10:00,67.53,67.68,66.98,67.08,340576.0,67.4542,67.604,66.9048,67.0047,340576.0
2025-03-11 10:15:00,67.1,67.6,66.96,67.37,254035.0,67.0247,67.5241,66.8848,67.2944,254035.0
2025-03-11 10:20:00,67.34,67.53,66.62,66.67,336633.0,67.2644,67.4542,66.5452,66.5952,336633.0
2025-03-11 10:25:00,66.67,66.74,65.95,66.19,289552.0,66.5952,66.6651,65.876,66.1157,289552.0
2025-03-11 10:30:00,66.18,66.66,66.03,66.06,327498.0,66.1057,66.5852,65.9559,65.9858,327498.0
2025-03-11 10:35:00,66.08,66.33,65.33,65.58,166627.0,66.0058,66.2555,65.2567,65.5064,166627.0
2025-03-11 10:40:00,65.61,66.29,65.61,66.15,143195.0,65.5363,66.2156,65.5363,66.0757,143195.0
2025-03-11 10:45:00,66.13,66.24,65.82,65.98,120761.0,66.0558,66.1656,65.7461,65.9059,120761.0
2025-03-11 10:50:00,65.97,66.67,65.88,66.62,170956.0,65.8959,66.5952,65.806,66.5452,170956.0
2025-03-11 10:55:00,66.61,66.62,66.02,66.06,132432.0,66.5352,66.5452,65.9459,65.9858,132432.0
2025-03-11 11:00:00,66.03,66.58,65.91,66.27,105426.0,65.9559,66.5053,65.836,66.1956,105426.0
2025-03-11 11:05:00,66.24,67.09,66.24,67.05,156876.0,66.1656,67.0147,66.1656,66.9747,156876.0
2025-03-11 11:10:00,67.04,67.28,66.81,67.16,198142.0,66.9647,67.2045,66.735,67.0846,198142.0
2025-03-11 11:15:00,67.15,67.31,67.0,67.18,189999.0,67.0746,67.2344,66.9248,67.1046,189999.0
2025-03-11 11:20:00,67.17,67.28,66.82,66.97,97760.0,67.0946,67.2045,66.745,66.8948,97760.0
2025-03-11 11:25:00,66.96,67.53,66.94,67.18,167545.0,66.8848,67.4542,66.8649,67.1046,167545.0
2025-03-11 11:30:00,67.16,67.7,67.12,67.62,118385.0,67.0846,67.624,67.0447,67.5441,118385.0
2025-03-11 11:35:00,67.64,67.66,67.34,67.66,152787.0,67.5641,67.584,67.2644,67.584,152787.0
2025-03-11 11:40:00,67.66,68.16,67.62,67.95,175684.0,67.584,68.0835,67.5441,67.8737,175684.0
2025-03-11 11:45:00,67.94,68.03,67.52,67.68,157427.0,67.8637,67.9536,67.4442,67.604,157427.0
2025-03-11 11:50:00,67.7,67.78,67.35,67.39,185769.0,67.624,67.7039,67.2744,67.3144,185769.0
2025-03-11 11:55:00,67.4,67.47,66.85,66.89,143113.0,67.3243,67.3943,66.775,66.8149,143113.0
2025-03-11 12:00:00,66.87,67.06,66.67,66.87,127694.0,66.7949,66.9847,66.5952,66.7949,127694.0
2025-03-11 12:05:00,66.89,66.91,66.36,66.42,140790.0,66.8149,66.8349,66.2855,66.3454,140790.0
2025-03-11 12:10:00,66.43,66.63,66.38,66.49,162325.0,66.3554,66.5552,66.3055,66.4154,162325.0
2025-03-11 12:15:00,66.48,66.55,66.32,66.4,101239.0,66.4054,66.4753,66.2456,66.3255,101239.0
2025-03-11 12:20:00,66.4,66.65,66.34,66.64,139587.0,66.3255,66.5752,66.2655,66.5652,139587.0
2025-03-11 12:25:00,66.66,66.85,66.58,66.63,103503.0,66.5852,66.775,66.5053,66.5552,103503.0
2025-03-11 12:30:00,66.63,66.85,66.58,66.8,107373.0,66.5552,66.775,66.5053,66.725,107373.0
2025-03-11 12:35:00,66.79,67.0,66.61,66.65,95916.0,66.715,66.9248,66.5352,66.5752,95916.0
2025-03-11 12:40:00,66.66,66.83,66.41,66.54,95016.0,66.5852,66.755,66.3355,66.4653,95016.0
2025-03-11 12:45:00,66.54,66.78,66.54,66.76,64710.0,66.4653,66.705,66.4653,66.6851,64710.0
2025-03-11 12:50:00,66.76,66.9,66.48,66.56,73007.0,66.6851,66.8249,66.4054,66.4853,73007.0
2025-03-11 12:55:00,66.58,66.71,66.36,66.49,88942.0,66.5053,66.6351,66.2855,66.4154,88942.0
2025-03-11 13:00:00,66.46,66.56,66.24,66.28,98557.0,66.3854,66.4853,66.1656,66.2056,98557.0
2025-03-11 13:05:00,66.31,66.53,66.3,66.48,71430.0,66.2356,66.4553,66.2256,66.4054,71430.0
2025-03-11 13:10:00,66.48,66.56,66.34,66.39,56005.0,66.4054,66.4853,66.2655,66.3155,56005.0
2025-03-11 13:15:00,66.37,66.61,66.33,66.4,104433.0,66.2955,66.5352,66.2555,66.3255,104433.0
2025-03-11 13:20:00,66.4,66.51,66.15,66.31,66287.0,66.3255,66.4353,66.0757,66.2356,66287.0
2025-03-11 13:25:00,66.32,66.37,66.07,66.09,84551.0,66.2456,66.2955,65.9958,66.0158,84551.0
2025-03-11 13:30:00,66.09,66.44,66.07,66.2,92401.0,66.0158,66.3654,65.9958,66.1257,92401.0
2025-03-11 13:35:00,66.21,66.4,66.11,66.33,69431.0,66.1357,66.3255,66.0358,66.2555,69431.0
2025-03-11 13:40:00,66.35,66.65,66.33,66.62,79000.0,66.2755,66.5752,66.2555,66.5452,79000.0
2025-03-11 13:45:00,66.6,67.0,66.54,66.86,117204.0,66.5252,66.9248,66.4653,66.7849,117204.0
2025-03-11 13:50:00,66.88,67.01,66.76,66.87,86526.0,66.8049,66.9348,66.6851,66.7949,86526.0
2025-03-11 13:55:00,66.87,66.9,66.46,66.7,106937.0,66.7949,66.8249,66.3854,66.6251,106937.0
2025-03-11 14:00:00,66.69,67.53,66.67,67.43,134574.0,66.6151,67.4542,66.5952,67.3543,134574.0
2025-03-11 14:05:00,67.45,67.74,67.31,67.63,123532.0,67.3743,67.664,67.2344,67.5541,123532.0
2025-03-11 14:10:00,67.63,67.89,67.63,67.79,115911.0,67.5541,67.8138,67.5541,67.7139,115911.0
2025-03-11 14:15:00,67.8,67.82,67.53,67.78,80000.0,67.7239,67.7439,67.4542,67.7039,80000.0
2025-03-11 14:20:00,67.77,68.27,67.73,68.04,134627.0,67.6939,68.1934,67.654,67.9636,134627.0
2025-03-11 14:25:00,68.03,68.25,67.92,68.25,128161.0,67.9536,68.1734,67.8438,68.1734,128161.0
2025-03-11 14:30:00,68.24,68.34,68.02,68.09,97658.0,68.1634,68.2633,67.9436,68.0136,97658.0
2025-03-11 14:35:00,68.1,68.28,68.03,68.17,120475.0,68.0236,68.2034,67.9536,68.0935,120475.0
2025-03-11 14:40:00,68.17,68.36,68.07,68.27,237507.0,68.0935,68.2833,67.9936,68.1934,237507.0
2025-03-11 14:45:00,68.3,68.54,68.2,68.45,158718.0,68.2233,68.4631,68.1234,68.3732,158718.0
2025-03-11 14:50:00,68.45,68.86,68.4,68.74,192539.0,68.3732,68.7827,68.3232,68.6628,192539.0
2025-03-11 14:55:00,68.75,69.0,68.65,68.84,327572.0,68.6728,68.9225,68.5729,68.7627,327572.0
2025-03-11 15:00:00,68.85,68.86,68.28,68.54,186766.0,68.7727,68.7827,68.2034,68.4631,186766.0
2025-03-11 15:05:00,68.54,68.92,68.53,68.56,163251.0,68.4631,68.8426,68.4531,68.483,163251.0
2025-03-11 15:10:00,68.55,68.55,68.14,68.2,173985.0,68.473,68.473,68.0635,68.1234,173985.0
2025-03-11 15:15:00,68.19,68.27,67.95,68.1,170055.0,68.1135,68.1934,67.8737,68.0236,170055.0
2025-03-11 15:20:00,68.12,68.56,67.89,68.01,140585.0,68.0435,68.483,67.8138,67.9337,140585.0
2025-03-11 15:25:00,68.04,68.4,68.03,68.18,110396.0,67.9636,68.3232,67.9536,68.1035,110396.0
2025-03-11 15:30:00,68.2,68.23,67.93,67.94,121644.0,68.1234,68.1534,67.8537,67.8637,121644.0
2025-03-11 15:35:00,67.96,68.12,67.71,67.71,115409.0,67.8837,68.0435,67.634,67.634,115409.0
2025-03-11 15:40:00,67.76,67.79,67.54,67.64,145456.0,67.6839,67.7139,67.4642,67.5641,145456.0
2025-03-11 15:45:00,67.64,67.95,67.49,67.91,212984.0,67.5641,67.8737,67.4142,67.8338,212984.0
2025-03-11 15:50:00,67.9,67.92,67.28,67.38,282004.0,67.8238,67.8438,67.2045,67.3044,282004.0
2025-03-11 15:55:00,67.4,67.59,66.95,67.13,1026016.0,67.3243,67.5141,66.8748,67.0546,1026016.0
2025-03-12 09:30:00,69.73,71.0,69.55,70.55,990844.0,69.6517,70.9203,69.4719,70.4708,990844.0
2025-03-12 09:35:00,70.5,71.33,70.35,70.61,517862.0,70.4209,71.2499,70.271,70.5307,517862.0
2025-03-12 09:40:00,70.58,70.76,70.06,70.25,576082.0,70.5008,70.6806,69.9814,70.1711,576082.0
2025-03-12 09:45:00,70.25,70.74,69.35,69.64,357221.0,70.1711,70.6606,69.2722,69.5618,357221.0
2025-03-12 09:50:00,69.71,70.48,69.46,69.55,205700.0,69.6317,70.4009,69.382,69.4719,205700.0
2025-03-12 09:55:00,69.42,69.5,69.03,69.5,303694.0,69.3421,69.422,68.9525,69.422,303694.0
2025-03-12 10:00:00,69.48,69.7,69.13,69.37,289520.0,69.402,69.6218,69.0524,69.2921,289520.0
2025-03-12 10:05:00,69.37,69.83,69.3,69.59,274768.0,69.2921,69.7516,69.2222,69.5119,274768.0
2025-03-12 10:10:00,69.56,69.78,69.04,69.15,192379.0,69.4819,69.7017,68.9625,69.0724,192379.0
2025-03-12 10:15:00,69.11,69.12,68.68,68.89,274791.0,69.0324,69.0424,68.6029,68.8127,274791.0
2025-03-12 10:20:00,68.92,69.33,68.88,69.16,176343.0,68.8426,69.2522,68.8027,69.0824,176343.0
2025-03-12 10:25:00,69.16,69.56,69.11,69.44,130118.0,69.0824,69.4819,69.0324,69.3621,130118.0
2025-03-12 10:30:00,69.49,69.53,68.93,69.04,134470.0,69.412,69.4519,68.8526,68.9625,134470.0
2025-03-12 10:35:00,69.03,69.28,68.9,69.01,119920.0,68.9525,69.2022,68.8227,68.9325,119920.0
2025-03-12 10:40:00,69.03,69.07,68.67,68.93,162110.0,68.9525,68.9925,68.5929,68.8526,162110.0
2025-03-12 10:45:00,68.91,69.29,68.9,69.02,160918.0,68.8326,69.2122,68.8227,68.9425,160918.0
2025-03-12 10:50:00,69.02,69.56,69.0,69.45,103193.0,68.9425,69.4819,68.9225,69.372,103193.0
2025-03-12 10:55:00,69.44,69.44,68.81,68.84,93331.0,69.3621,69.3621,68.7328,68.7627,93331.0
2025-03-12 11:00:00,68.84,69.05,68.66,68.89,121177.0,68.7627,68.9725,68.5829,68.8127,121177.0
2025-03-12 11:05:00,68.91,69.07,68.62,68.92,117513.0,68.8326,68.9925,68.543,68.8426,117513.0
2025-03-12 11:10:00,68.93,69.07,68.85,68.95,106796.0,68.8526,68.9925,68.7727,68.8726,106796.0
2025-03-12 11:15:00,68.96,69.4,68.91,69.2,109554.0,68.8826,69.3221,68.8326,69.1223,109554.0
2025-03-12 11:20:00,69.17,69.44,69.08,69.3,108848.0,69.0924,69.3621,69.0025,69.2222,108848.0
2025-03-12 11:25:00,69.31,69.55,69.21,69.32,88930.0,69.2322,69.4719,69.1323,69.2422,88930.0
2025-03-12 11:30:00,69.31,69.58,69.25,69.37,70769.0,69.2322,69.5019,69.1723,69.2921,70769.0
2025-03-12 11:35:00,69.39,69.84,69.36,69.77,166488.0,69.3121,69.7616,69.2821,69.6917,166488.0
2025-03-12 11:40:00,69.77,69.99,69.65,69.89,96291.0,69.6917,69.9114,69.5718,69.8115,96291.0
2025-03-12 11:45:00,69.9,70.07,69.71,70.05,198167.0,69.8215,69.9913,69.6317,69.9714,198167.0
2025-03-12 11:50:00,70.06,70.29,70.05,70.22,108666.0,69.9814,70.2111,69.9714,70.1412,108666.0
2025-03-12 11:55:00,70.21,70.29,69.87,70.15,129390.0,70.1312,70.2111,69.7916,70.0713,129390.0
2025-03-12 12:00:00,70.13,70.16,69.85,69.97,82003.0,70.0513,70.0812,69.7716,69.8915,82003.0
2025-03-12 12:05:00,70.0,70.2,69.92,70.15,100306.0,69.9214,70.1212,69.8415,70.0713,100306.0
2025-03-12 12:10:00,70.13,70.58,70.1,70.42,147295.0,70.0513,70.5008,70.0213,70.341,147295.0
2025-03-12 12:15:00,70.44,70.63,70.33,70.49,173438.0,70.3609,70.5507,70.2511,70.4109,173438.0
2025-03-12 12:20:00,70.5,70.64,70.46,70.54,143935.0,70.4209,70.5607,70.3809,70.4608,143935.0
2025-03-12 12:25:00,70.51,70.51,69.99,70.08,71750.0,70.4308,70.4308,69.9114,70.0013,71750.0
2025-03-12 12:30:00,70.07,70.15,69.96,70.09,76550.0,69.9913,70.0713,69.8815,70.0113,76550.0
2025-03-12 12:35:00,70.08,70.24,69.91,69.93,151319.0,70.0013,70.1612,69.8315,69.8515,151319.0
2025-03-12 12:40:00,69.91,69.92,69.55,69.59,147553.0,69.8315,69.8415,69.4719,69.5119,147553.0
2025-03-12 12:45:00,69.6,70.38,69.6,70.25,336390.0,69.5219,70.301,69.5219,70.1711,336390.0
2025-03-12 12:50:00,70.26,70.36,69.96,70.28,271359.0,70.1811,70.281,69.8815,70.2011,271359.0
2025-03-12 12:55:00,70.29,70.32,69.83,69.84,104442.0,70.2111,70.2411,69.7516,69.7616,104442.0
2025-03-12 13:00:00,69.87,69.96,69.67,69.78,83858.0,69.7916,69.8815,69.5918,69.7017,83858.0
2025-03-12 13:05:00,69.78,69.84,69.55,69.84,80341.0,69.7017,69.7616,69.4719,69.7616,80341.0
2025-03-12 13:10:00,69.83,69.83,69.59,69.65,59397.0,69.7516,69.7516,69.5119,69.5718,59397.0
2025-03-12 13:15:00,69.63,69.63,69.39,69.52,111935.0,69.5518,69.5518,69.3121,69.442,111935.0
2025-03-12 13:20:00,69.54,69.64,69.46,69.58,61430.0,69.4619,69.5618,69.382,69.5019,61430.0
2025-03-12 13:25:00,69.57,69.61,69.37,69.58,71502.0,69.4919,69.5319,69.2921,69.5019,71502.0
2025-03-12 13:30:00,69.56,69.68,69.38,69.41,68233.0,69.4819,69.6018,69.3021,69.3321,68233.0
2025-03-12 13:35:00,69.45,69.68,69.43,69.45,72445.0,69.372,69.6018,69.3521,69.372,72445.0
2025-03-12 13:40:00,69.43,69.5,69.3,69.33,80646.0,69.3521,69.422,69.2222,69.2522,80646.0
2025-03-12 13:45:00,69.31,69.55,69.29,69.3,85822.0,69.2322,69.4719,69.2122,69.2222,85822.0
2025-03-12 13:50:00,69.31,69.43,69.11,69.12,120195.0,69.2322,69.3521,69.0324,69.0424,120195.0
2025-03-12 13:55:00,69.12,69.21,68.65,68.67,121525.0,69.0424,69.1323,68.5729,68.5929,121525.0
2025-03-12 14:00:00,68.66,69.1,68.66,68.82,109519.0,68.5829,69.0224,68.5829,68.7427,109519.0
2025-03-12 14:05:00,68.82,68.93,68.71,68.74,72177.0,68.7427,68.8526,68.6329,68.6628,72177.0
2025-03-12 14:10:00,68.76,69.17,68.74,69.17,68801.0,68.6828,69.0924,68.6628,69.0924,68801.0
2025-03-12 14:15:00,69.17,69.36,69.15,69.34,88633.0,69.0924,69.2821,69.0724,69.2622,88633.0
2025-03-12 14:20:00,69.34,69.43,69.22,69.39,128127.0,69.2622,69.3521,69.1423,69.3121,128127.0
2025-03-12 14:25:00,69.4,69.71,69.32,69.67,99774.0,69.3221,69.6317,69.2422,69.5918,99774.0
2025-03-12 14:30:00,69.67,69.84,69.64,69.72,114515.0,69.5918,69.7616,69.5618,69.6417,114515.0
2025-03-12 14:35:00,69.73,69.94,69.6,69.92,81540.0,69.6517,69.8615,69.5219,69.8415,81540.0
2025-03-12 14:40:00,69.94,70.11,69.9,69.95,154333.0,69.8615,70.0313,69.8215,69.8715,154333.0
2025-03-12 14:45:00,69.98,70.19,69.95,70.18,90194.0,69.9014,70.1112,69.8715,70.1012,90194.0
2025-03-12 14:50:00,70.18,70.21,69.92,69.99,82688.0,70.1012,70.1312,69.8415,69.9114,82688.0
2025-03-12 14:55:00,69.98,70.08,69.81,69.98,81048.0,69.9014,70.0013,69.7316,69.9014,81048.0
2025-03-12 15:00:00,69.98,70.1,69.87,69.95,106697.0,69.9014,70.0213,69.7916,69.8715,106697.0
2025-03-12 15:05:00,69.95,70.12,69.74,70.06,117084.0,69.8715,70.0413,69.6617,69.9814,117084.0
2025-03-12 15:10:00,70.05,70.06,69.82,69.92,102024.0,69.9714,69.9814,69.7416,69.8415,102024.0
2025-03-12 15:15:00,69.91,70.07,69.8,70.05,140705.0,69.8315,69.9913,69.7216,69.9714,140705.0
2025-03-12 15:20:00,70.04,70.18,69.8,69.94,200404.0,69.9614,70.1012,69.7216,69.8615,200404.0
2025-03-12 15:25:00,69.94,69.98,69.75,69.78,116475.0,69.8615,69.9014,69.6717,69.7017,116475.0
2025-03-12 15:30:00,69.78,69.91,69.59,69.69,111365.0,69.7017,69.8315,69.5119,69.6118,111365.0
2025-03-12 15:35:00,69.69,69.69,69.32,69.34,165964.0,69.6118,69.6118,69.2422,69.2622,165964.0
2025-03-12 15:40:00,69.36,69.43,69.25,69.31,165288.0,69.2821,69.3521,69.1723,69.2322,165288.0
2025-03-12 15:45:00,69.32,69.45,69.21,69.43,211777.0,69.2422,69.372,69.1323,69.3521,211777.0
2025-03-12 15:50:00,69.42,69.73,69.19,69.61,440607.0,69.3421,69.6517,69.1123,69.5319,440607.0
2025-03-12 15:55:00,69.61,69.89,69.6,69.84,903749.0,69.5319,69.8115,69.5219,69.7616,903749.0
2025-03-13 09:30:00,69.67,70.36,69.64,70.36,479730.0,69.5918,70.281,69.5618,70.281,479730.0
2025-03-13 09:35:00,70.28,70.42,69.64,70.36,199490.0,70.2011,70.341,69.5618,70.281,199490.0
2025-03-13 09:40:00,70.37,70.75,70.15,70.48,288537.0,70.291,70.6706,70.0713,70.4009,288537.0
2025-03-13 09:45:00,70.48,71.58,70.47,71.17,351557.0,70.4009,71.4996,70.3909,71.0901,351557.0
2025-03-13 09:50:00,71.17,71.36,69.88,69.89,380634.0,71.0901,71.2799,69.8016,69.8115,380634.0
2025-03-13 09:55:00,69.88,70.17,69.15,69.5,453182.0,69.8016,70.0912,69.0724,69.422,453182.0
2025-03-13 10:00:00,69.46,70.0,68.85,69.78,216900.0,69.382,69.9214,68.7727,69.7017,216900.0
2025-03-13 10:05:00,69.83,70.0,69.77,69.79,210017.0,69.7516,69.9214,69.6917,69.7117,210017.0
2025-03-13 10:10:00,69.77,70.0,69.46,69.89,313007.0,69.6917,69.9214,69.382,69.8115,313007.0
2025-03-13 10:15:00,69.9,70.31,69.82,70.28,196859.0,69.8215,70.2311,69.7416,70.2011,196859.0
2025-03-13 10:20:00,70.23,70.64,70.14,70.64,86665.0,70.1512,70.5607,70.0613,70.5607,86665.0
2025-03-13 10:25:00,70.63,70.8,69.88,69.88,163950.0,70.5507,70.7205,69.8016,69.8016,163950.0
2025-03-13 10:30:00,69.88,70.25,69.67,69.77,150071.0,69.8016,70.1711,69.5918,69.6917,150071.0
2025-03-13 10:35:00,69.84,69.96,69.48,69.55,127267.0,69.7616,69.8815,69.402,69.4719,127267.0
2025-03-13 10:40:00,69.58,69.6,69.29,69.38,53667.0,69.5019,69.5219,69.2122,69.3021,53667.0
2025-03-13 10:45:00,69.37,69.56,68.96,69.22,122416.0,69.2921,69.4819,68.8826,69.1423,122416.0
2025-03-13 10:50:00,69.19,69.5,69.16,69.27,89576.0,69.1123,69.422,69.0824,69.1922,89576.0
2025-03-13 10:55:00,69.22,69.27,69.0,69.05,78930.0,69.1423,69.1922,68.9225,68.9725,78930.0
2025-03-13 11:00:00,69.09,69.55,69.06,69.21,80845.0,69.0124,69.4719,68.9825,69.1323,80845.0
2025-03-13 11:05:00,69.21,69.29,68.79,68.82,86707.0,69.1323,69.2122,68.7128,68.7427,86707.0
2025-03-13 11:10:00,68.86,68.99,68.69,68.7,70494.0,68.7827,68.9126,68.6129,68.6229,70494.0
2025-03-13 11:15:00,68.73,68.88,68.61,68.88,74514.0,68.6528,68.8027,68.533,68.8027,74514.0
2025-03-13 11:20:00,68.85,68.85,68.66,68.73,78019.0,68.7727,68.7727,68.5829,68.6528,78019.0
2025-03-13 11:25:00,68.73,68.86,68.56,68.59,68581.0,68.6528,68.7827,68.483,68.513,68581.0
2025-03-13 11:30:00,68.59,68.82,68.57,68.72,50888.0,68.513,68.7427,68.493,68.6429,50888.0
2025-03-13 11:35:00,68.7,68.72,68.37,68.55,132270.0,68.6229,68.6429,68.2933,68.473,132270.0
2025-03-13 11:40:00,68.58,69.16,68.49,69.02,134291.0,68.503,69.0824,68.4131,68.9425,134291.0
2025-03-13 11:45:00,68.97,69.05,68.69,68.98,239697.0,68.8926,68.9725,68.6129,68.9026,239697.0
2025-03-13 11:50:00,68.94,68.97,68.57,68.65,98983.0,68.8626,68.8926,68.493,68.5729,98983.0
2025-03-13 11:55:00,68.65,68.71,68.46,68.54,79479.0,68.5729,68.6329,68.3832,68.4631,79479.0
2025-03-13 12:00:00,68.56,68.76,68.49,68.7,59517.0,68.483,68.6828,68.4131,68.6229,59517.0
2025-03-13 12:05:00,68.73,68.86,68.57,68.78,40191.0,68.6528,68.7827,68.493,68.7028,40191.0
2025-03-13 12:10:00,68.78,68.79,68.5,68.54,46917.0,68.7028,68.7128,68.4231,68.4631,46917.0
2025-03-13 12:15:00,68.51,68.73,68.5,68.59,54449.0,68.4331,68.6528,68.4231,68.513,54449.0
2025-03-13 12:20:00,68.57,68.71,68.49,68.52,44205.0,68.493,68.6329,68.4131,68.4431,44205.0
2025-03-13 12:25:00,68.54,68.71,68.44,68.63,60125.0,68.4631,68.6329,68.3632,68.553,60125.0
2025-03-13 12:30:00,68.62,69.02,68.52,69.01,45145.0,68.543,68.9425,68.4431,68.9325,45145.0
2025-03-13 12:35:00,69.0,69.21,68.92,69.13,85010.0,68.9225,69.1323,68.8426,69.0524,85010.0
2025-03-13 12:40:00,69.13,69.18,68.83,68.86,32663.0,69.0524,69.1023,68.7527,68.7827,32663.0
2025-03-13 12:45:00,68.84,68.91,68.25,68.42,77036.0,68.7627,68.8326,68.1734,68.3432,77036.0
2025-03-13 12:50:00,68.43,68.56,68.23,68.32,77706.0,68.3532,68.483,68.1534,68.2433,77706.0
2025-03-13 12:55:00,68.34,68.41,68.26,68.37,48453.0,68.2633,68.3332,68.1834,68.2933,48453.0
2025-03-13 13:00:00,68.35,68.39,68.17,68.34,53663.0,68.2733,68.3132,68.0935,68.2633,53663.0
2025-03-13 13:05:00,68.34,68.44,68.19,68.22,93271.0,68.2633,68.3632,68.1135,68.1434,93271.0
2025-03-13 13:10:00,68.23,68.28,68.08,68.17,69739.0,68.1534,68.2034,68.0036,68.0935,69739.0
2025-03-13 13:15:00,68.16,68.16,67.65,67.7,115201.0,68.0835,68.0835,67.5741,67.624,115201.0
2025-03-13 13:20:00,67.73,67.87,67.69,67.81,73220.0,67.654,67.7938,67.614,67.7339,73220.0
2025-03-13 13:25:00,67.79,68.07,67.79,68.05,119294.0,67.7139,67.9936,67.7139,67.9736,119294.0
2025-03-13 13:30:00,68.03,68.12,67.86,67.92,66771.0,67.9536,68.0435,67.7838,67.8438,66771.0
2025-03-13 13:35:00,67.9,67.9,67.69,67.87,93534.0,67.8238,67.8238,67.614,67.7938,93534.0
2025-03-13 13:40:00,67.87,67.93,67.78,67.82,41022.0,67.7938,67.8537,67.7039,67.7439,41022.0
2025-03-13 13:45:00,67.84,67.89,67.72,67.78,36047.0,67.7638,67.8138,67.644,67.7039,36047.0
2025-03-13 13:50:00,67.78,68.11,67.73,68.0,89609.0,67.7039,68.0335,67.654,67.9237,89609.0
2025-03-13 13:55:00,67.98,68.05,67.84,67.86,68654.0,67.9037,67.9736,67.7638,67.7838,68654.0
2025-03-13 14:00:00,67.85,68.21,67.82,68.2,132015.0,67.7738,68.1334,67.7439,68.1234,132015.0
2025-03-13 14:05:00,68.19,68.41,68.13,68.32,93274.0,68.1135,68.3332,68.0535,68.2433,93274.0
2025-03-13 14:10:00,68.32,68.82,68.3,68.77,88661.0,68.2433,68.7427,68.2233,68.6928,88661.0
2025-03-13 14:15:00,68.76,68.82,68.53,68.71,86011.0,68.6828,68.7427,68.4531,68.6329,86011.0
2025-03-13 14:20:00,68.71,68.96,68.63,68.9,82378.0,68.6329,68.8826,68.553,68.8227,82378.0
2025-03-13 14:25:00,68.92,69.12,68.91,69.04,70485.0,68.8426,69.0424,68.8326,68.9625,70485.0
2025-03-13 14:30:00,69.06,69.09,68.86,68.99,83049.0,68.9825,69.0124,68.7827,68.9126,83049.0
2025-03-13 14:35:00,68.99,69.17,68.88,69.14,140037.0,68.9126,69.0924,68.8027,69.0624,140037.0
2025-03-13 14:40:00,69.14,69.25,69.0,69.21,112344.0,69.0624,69.1723,68.9225,69.1323,112344.0
2025-03-13 14:45:00,69.24,69.24,68.99,69.05,103217.0,69.1623,69.1623,68.9126,68.9725,103217.0
2025-03-13 14:50:00,69.05,69.1,68.69,68.73,137797.0,68.9725,69.0224,68.6129,68.6528,137797.0
2025-03-13 14:55:00,68.72,68.91,68.63,68.86,122018.0,68.6429,68.8326,68.553,68.7827,122018.0
2025-03-13 15:00:00,68.86,69.18,68.75,68.84,143044.0,68.7827,69.1023,68.6728,68.7627,143044.0
2025-03-13 15:05:00,68.84,68.86,68.61,68.66,71300.0,68.7627,68.7827,68.533,68.5829,71300.0
2025-03-13 15:10:00,68.65,68.85,68.54,68.75,59638.0,68.5729,68.7727,68.4631,68.6728,59638.0
2025-03-13 15:15:00,68.76,68.89,68.7,68.83,60129.0,68.6828,68.8127,68.6229,68.7527,60129.0
2025-03-13 15:20:00,68.83,68.85,68.71,68.76,52239.0,68.7527,68.7727,68.6329,68.6828,52239.0
2025-03-13 15:25:00,68.74,68.76,68.39,68.49,116000.0,68.6628,68.6828,68.3132,68.4131,116000.0
2025-03-13 15:30:00,68.53,68.7,68.42,68.65,76077.0,68.4531,68.6229,68.3432,68.5729,76077.0
2025-03-13 15:35:00,68.65,68.65,68.15,68.15,109389.0,68.5729,68.5729,68.0735,68.0735,109389.0
2025-03-13 15:40:00,68.16,68.3,68.03,68.17,126292.0,68.0835,68.2233,67.9536,68.0935,126292.0
2025-03-13 15:45:00,68.16,68.38,68.06,68.29,136628.0,68.0835,68.3032,67.9836,68.2133,136628.0
2025-03-13 15:50:00,68.26,68.36,68.03,68.31,271632.0,68.1834,68.2833,67.9536,68.2333,271632.0
2025-03-13 15:55:00,68.33,68.85,68.31,68.8,652814.0,68.2533,68.7727,68.2333,68.7228,652814.0
2025-03-14 09:30:00,70.17,70.76,70.0,70.18,311565.0,70.0912,70.6806,69.9214,70.1012,311565.0
2025-03-14 09:35:00,70.18,70.63,70.05,70.33,149309.0,70.1012,70.5507,69.9714,70.2511,149309.0
2025-03-14 09:40:00,70.34,70.4,69.72,70.08,161437.0,70.261,70.321,69.6417,70.0013,161437.0
2025-03-14 09:45:00,70.08,70.13,69.78,70.02,100552.0,70.0013,70.0513,69.7017,69.9414,100552.0
2025-03-14 09:50:00,70.05,70.24,69.66,69.98,88567.0,69.9714,70.1612,69.5818,69.9014,88567.0
2025-03-14 09:55:00,69.9,69.98,69.45,69.5,95746.0,69.8215,69.9014,69.372,69.422,95746.0
2025-03-14 10:00:00,69.36,69.51,68.83,69.44,146963.0,69.2821,69.432,68.7527,69.3621,146963.0
2025-03-14 10:05:00,69.34,69.65,69.13,69.13,90761.0,69.2622,69.5718,69.0524,69.0524,90761.0
2025-03-14 10:10:00,69.22,69.42,69.18,69.27,81114.0,69.1423,69.3421,69.1023,69.1922,81114.0
2025-03-14 10:15:00,69.24,69.37,69.13,69.2,205118.0,69.1623,69.2921,69.0524,69.1223,205118.0
2025-03-14 10:20:00,69.19,69.35,68.83,69.31,170026.0,69.1123,69.2722,68.7527,69.2322,170026.0
2025-03-14 10:25:00,69.31,69.32,68.95,69.01,68263.0,69.2322,69.2422,68.8726,68.9325,68263.0
2025-03-14 10:30:00,68.98,69.27,68.97,69.08,60012.0,68.9026,69.1922,68.8926,69.0025,60012.0
2025-03-14 10:35:00,69.12,69.34,68.84,69.27,72951.0,69.0424,69.2622,68.7627,69.1922,72951.0
2025-03-14 10:40:00,69.34,69.53,69.1,69.41,83223.0,69.2622,69.4519,69.0224,69.3321,83223.0
2025-03-14 10:45:00,69.41,69.5,69.23,69.28,72996.0,69.3321,69.422,69.1523,69.2022,72996.0
2025-03-14 10:50:00,69.26,69.4,69.09,69.09,62992.0,69.1823,69.3221,69.0124,69.0124,62992.0
2025-03-14 10:55:00,69.07,69.3,68.85,69.26,228687.0,68.9925,69.2222,68.7727,69.1823,228687.0
2025-03-14 11:00:00,69.27,69.59,69.18,69.57,288642.0,69.1922,69.5119,69.1023,69.4919,288642.0
2025-03-14 11:05:00,69.55,69.62,69.45,69.49,141745.0,69.4719,69.5418,69.372,69.412,141745.0
2025-03-14 11:10:00,69.5,69.89,69.47,69.73,101877.0,69.422,69.8115,69.392,69.6517,101877.0
2025-03-14 11:15:00,69.73,69.91,69.69,69.83,63667.0,69.6517,69.8315,69.6118,69.7516,63667.0
2025-03-14 11:20:00,69.83,69.99,69.79,69.87,70438.0,69.7516,69.9114,69.7117,69.7916,70438.0
2025-03-14 11:25:00,69.85,69.87,69.65,69.77,87214.0,69.7716,69.7916,69.5718,69.6917,87214.0
2025-03-14 11:30:00,69.78,69.87,69.78,69.83,99006.0,69.7017,69.7916,69.7017,69.7516,99006.0
2025-03-14 11:35:00,69.82,69.92,69.63,69.63,106949.0,69.7416,69.8415,69.5518,69.5518,106949.0
2025-03-14 11:40:00,69.65,69.74,69.45,69.45,131010.0,69.5718,69.6617,69.372,69.372,131010.0
2025-03-14 11:45:00,69.47,69.52,69.17,69.31,142688.0,69.392,69.442,69.0924,69.2322,142688.0
2025-03-14 11:50:00,69.31,69.34,68.94,68.98,95666.0,69.2322,69.2622,68.8626,68.9026,95666.0
2025-03-14 11:55:00,68.96,69.17,68.91,68.97,101681.0,68.8826,69.0924,68.8326,68.8926,101681.0
2025-03-14 12:00:00,68.98,69.17,68.94,68.98,162198.0,68.9026,69.0924,68.8626,68.9026,162198.0
2025-03-14 12:05:00,68.95,69.03,68.83,68.87,72142.0,68.8726,68.9525,68.7527,68.7927,72142.0
2025-03-14 12:10:00,68.86,68.9,68.45,68.54,218317.0,68.7827,68.8227,68.3732,68.4631,218317.0
2025-03-14 12:15:00,68.49,68.83,68.47,68.73,194472.0,68.4131,68.7527,68.3931,68.6528,194472.0
2025-03-14 12:20:00,68.72,68.96,68.72,68.91,91907.0,68.6429,68.8826,68.6429,68.8326,91907.0
2025-03-14 12:25:00,68.91,68.95,68.58,68.61,90327.0,68.8326,68.8726,68.503,68.533,90327.0
2025-03-14 12:30:00,68.61,68.88,68.6,68.84,113784.0,68.533,68.8027,68.523,68.7627,113784.0
2025-03-14 12:35:00,68.83,69.18,68.83,69.0,97382.0,68.7527,69.1023,68.7527,68.9225,97382.0
2025-03-14 12:40:00,69.0,69.35,68.96,69.3,281291.0,68.9225,69.2722,68.8826,69.2222,281291.0
2025-03-14 12:45:00,69.33,69.42,69.21,69.39,45636.0,69.2522,69.3421,69.1323,69.3121,45636.0
2025-03-14 12:50:00,69.39,69.55,69.34,69.42,72172.0,69.3121,69.4719,69.2622,69.3421,72172.0
2025-03-14 12:55:00,69.45,69.45,69.18,69.18,64766.0,69.372,69.372,69.1023,69.1023,64766.0
2025-03-14 13:00:00,69.16,69.33,69.0,69.09,170928.0,69.0824,69.2522,68.9225,69.0124,170928.0
2025-03-14 13:05:00,69.08,69.25,69.08,69.13,50446.0,69.0025,69.1723,69.0025,69.0524,50446.0
2025-03-14 13:10:00,69.17,69.19,69.05,69.14,79480.0,69.0924,69.1123,68.9725,69.0624,79480.0
2025-03-14 13:15:00,69.13,69.15,68.93,68.97,148232.0,69.0524,69.0724,68.8526,68.8926,148232.0
2025-03-14 13:20:00,68.95,69.01,68.82,68.92,77586.0,68.8726,68.9325,68.7427,68.8426,77586.0
2025-03-14 13:25:00,68.93,69.03,68.84,68.96,75343.0,68.8526,68.9525,68.7627,68.8826,75343.0
2025-03-14 13:30:00,68.95,69.19,68.92,69.05,114094.0,68.8726,69.1123,68.8426,68.9725,114094.0
2025-03-14 13:35:00,69.07,69.13,68.92,69.08,42907.0,68.9925,69.0524,68.8426,69.0025,42907.0
2025-03-14 13:40:00,69.09,69.12,68.88,68.99,44672.0,69.0124,69.0424,68.8027,68.9126,44672.0
2025-03-14 13:45:00,69.0,69.05,68.94,68.99,41709.0,68.9225,68.9725,68.8626,68.9126,41709.0
2025-03-14 13:50:00,68.98,69.15,68.94,69.12,55306.0,68.9026,69.0724,68.8626,69.0424,55306.0
2025-03-14 13:55:00,69.1,69.16,68.96,69.0,52066.0,69.0224,69.0824,68.8826,68.9225,52066.0
2025-03-14 14:00:00,69.01,69.14,69.0,69.06,59690.0,68.9325,69.0624,68.9225,68.9825,59690.0
2025-03-14 14:05:00,69.05,69.11,68.98,69.05,52554.0,68.9725,69.0324,68.9026,68.9725,52554.0
2025-03-14 14:10:00,69.05,69.11,68.94,69.0,78653.0,68.9725,69.0324,68.8626,68.9225,78653.0
2025-03-14 14:15:00,69.01,69.1,68.95,69.01,77810.0,68.9325,69.0224,68.8726,68.9325,77810.0
2025-03-14 14:20:00,69.02,69.1,68.95,68.98,49764.0,68.9425,69.0224,68.8726,68.9026,49764.0
2025-03-14 14:25:00,68.99,69.08,68.9,68.91,51567.0,68.9126,69.0025,68.8227,68.8326,51567.0
2025-03-14 14:30:00,68.91,69.0,68.88,68.89,127607.0,68.8326,68.9225,68.8027,68.8127,127607.0
2025-03-14 14:35:00,68.88,68.92,68.58,68.67,124771.0,68.8027,68.8426,68.503,68.5929,124771.0
2025-03-14 14:40:00,68.68,68.78,68.66,68.73,135353.0,68.6029,68.7028,68.5829,68.6528,135353.0
2025-03-14 14:45:00,68.73,68.9,68.64,68.64,119833.0,68.6528,68.8227,68.5629,68.5629,119833.0
2025-03-14 14:50:00,68.62,68.67,68.54,68.56,99740.0,68.543,68.5929,68.4631,68.483,99740.0
2025-03-14 14:55:00,68.56,68.58,68.42,68.54,103166.0,68.483,68.503,68.3432,68.4631,103166.0
2025-03-14 15:00:00,68.53,68.87,68.52,68.79,92990.0,68.4531,68.7927,68.4431,68.7128,92990.0
2025-03-14 15:05:00,68.79,68.98,68.79,68.9,99446.0,68.7128,68.9026,68.7128,68.8227,99446.0
2025-03-14 15:10:00,68.9,68.93,68.83,68.89,59559.0,68.8227,68.8526,68.7527,68.8127,59559.0
2025-03-14 15:15:00,68.88,68.92,68.73,68.76,84129.0,68.8027,68.8426,68.6528,68.6828,84129.0
2025-03-14 15:20:00,68.77,68.81,68.64,68.68,112558.0,68.6928,68.7328,68.5629,68.6029,112558.0
2025-03-14 15:25:00,68.67,68.7,68.46,68.47,195843.0,68.5929,68.6229,68.3832,68.3931,195843.0
2025-03-14 15:30:00,68.48,68.65,68.41,68.45,198908.0,68.4031,68.5729,68.3332,68.3732,198908.0
2025-03-14 15:35:00,68.45,68.45,68.09,68.09,205932.0,68.3732,68.3732,68.0136,68.0136,205932.0
2025-03-14 15:40:00,68.1,68.27,67.98,68.17,375438.0,68.0236,68.1934,67.9037,68.0935,375438.0
2025-03-14 15:45:00,68.17,68.52,68.14,68.51,242533.0,68.0935,68.4431,68.0635,68.4331,242533.0
2025-03-14 15:50:00,68.49,68.7,68.32,68.63,351284.0,68.4131,68.6229,68.2433,68.553,351284.0
2025-03-14 15:55:00,68.63,68.86,68.51,68.73,876437.0,68.553,68.7827,68.4331,68.6528,876437.0
2025-03-17 09:30:00,68.75,69.84,68.5,69.67,418775.0,68.6728,69.7616,68.4231,69.5918,418775.0
2025-03-17 09:35:00,69.67,70.25,69.59,70.13,210039.0,69.5918,70.1711,69.5119,70.0513,210039.0
2025-03-17 09:40:00,70.14,70.4,70.0,70.02,198912.0,70.0613,70.321,69.9214,69.9414,198912.0
2025-03-17 09:45:00,70.0,70.17,69.78,69.87,345583.0,69.9214,70.0912,69.7017,69.7916,345583.0
2025-03-17 09:50:00,69.85,70.19,69.62,70.11,368006.0,69.7716,70.1112,69.5418,70.0313,368006.0
2025-03-17 09:55:00,70.11,70.42,69.97,70.34,175898.0,70.0313,70.341,69.8915,70.261,175898.0
2025-03-17 10:00:00,70.34,70.34,69.98,70.17,208007.0,70.261,70.261,69.9014,70.0912,208007.0
2025-03-17 10:05:00,70.16,70.47,70.0,70.24,169677.0,70.0812,70.3909,69.9214,70.1612,169677.0
2025-03-17 10:10:00,70.25,70.53,70.15,70.48,72254.0,70.1711,70.4508,70.0713,70.4009,72254.0
2025-03-17 10:15:00,70.52,70.57,70.28,70.41,71384.0,70.4408,70.4908,70.2011,70.331,71384.0
2025-03-17 10:20:00,70.42,70.5,69.88,69.93,469357.0,70.341,70.4209,69.8016,69.8515,469357.0
2025-03-17 10:25:00,69.93,70.04,69.15,69.17,235753.0,69.8515,69.9614,69.0724,69.0924,235753.0
2025-03-17 10:30:00,69.17,69.6,69.15,69.52,57372.0,69.0924,69.5219,69.0724,69.442,57372.0
2025-03-17 10:35:00,69.52,69.66,69.21,69.63,74702.0,69.442,69.5818,69.1323,69.5518,74702.0
2025-03-17 10:40:00,69.63,70.06,69.57,69.96,114700.0,69.5518,69.9814,69.4919,69.8815,114700.0
2025-03-17 10:45:00,69.94,70.02,69.79,69.95,54596.0,69.8615,69.9414,69.7117,69.8715,54596.0
2025-03-17 10:50:00,69.97,69.97,69.69,69.77,47317.0,69.8915,69.8915,69.6118,69.6917,47317.0
2025-03-17 10:55:00,69.75,69.75,69.53,69.6,51315.0,69.6717,69.6717,69.4519,69.5219,51315.0
2025-03-17 11:00:00,69.62,69.84,69.48,69.54,44994.0,69.5418,69.7616,69.402,69.4619,44994.0
2025-03-17 11:05:00,69.55,69.63,69.42,69.57,45427.0,69.4719,69.5518,69.3421,69.4919,45427.0
2025-03-17 11:10:00,69.58,69.74,69.5,69.7,37866.0,69.5019,69.6617,69.422,69.6218,37866.0
2025-03-17 11:15:00,69.69,69.92,69.59,69.87,68397.0,69.6118,69.8415,69.5119,69.7916,68397.0
2025-03-17 11:20:00,69.88,69.89,69.57,69.59,78977.0,69.8016,69.8115,69.4919,69.5119,78977.0
2025-03-17 11:25:00,69.57,69.61,69.24,69.27,64905.0,69.4919,69.5319,69.1623,69.1922,64905.0
2025-03-17 11:30:00,69.26,69.35,69.04,69.14,65325.0,69.1823,69.2722,68.9625,69.0624,65325.0
2025-03-17 11:35:00,69.13,69.3,69.09,69.17,58956.0,69.0524,69.2222,69.0124,69.0924,58956.0
2025-03-17 11:40:00,69.19,69.3,69.1,69.19,47415.0,69.1123,69.2222,69.0224,69.1123,47415.0
2025-03-17 11:45:00,69.19,69.41,69.14,69.39,116248.0,69.1123,69.3321,69.0624,69.3121,116248.0
2025-03-17 11:50:00,69.39,69.52,69.36,69.47,89883.0,69.3121,69.442,69.2821,69.392,89883.0
2025-03-17 11:55:00,69.49,69.52,69.36,69.43,42315.0,69.412,69.442,69.2821,69.3521,42315.0
2025-03-17 12:00:00,69.43,69.61,69.37,69.56,69152.0,69.3521,69.5319,69.2921,69.4819,69152.0
2025-03-17 12:05:00,69.56,69.78,69.55,69.73,58677.0,69.4819,69.7017,69.4719,69.6517,58677.0
2025-03-17 12:10:00,69.73,69.76,69.53,69.57,195330.0,69.6517,69.6817,69.4519,69.4919,195330.0
2025-03-17 12:15:00,69.58,69.6,69.37,69.4,85653.0,69.5019,69.5219,69.2921,69.3221,85653.0
2025-03-17 12:20:00,69.4,69.41,69.11,69.14,66402.0,69.3221,69.3321,69.0324,69.0624,66402.0
2025-03-17 12:25:00,69.12,69.21,68.82,68.87,103022.0,69.0424,69.1323,68.7427,68.7927,103022.0
2025-03-17 12:30:00,68.89,68.99,68.8,68.87,65699.0,68.8127,68.9126,68.7228,68.7927,65699.0
2025-03-17 12:35:00,68.88,69.0,68.84,69.0,70024.0,68.8027,68.9225,68.7627,68.9225,70024.0
2025-03-17 12:40:00,68.98,68.99,68.74,68.82,59355.0,68.9026,68.9126,68.6628,68.7427,59355.0
2025-03-17 12:45:00,68.82,68.9,68.76,68.86,49442.0,68.7427,68.8227,68.6828,68.7827,49442.0
2025-03-17 12:50:00,68.88,69.08,68.78,69.06,103346.0,68.8027,69.0025,68.7028,68.9825,103346.0
2025-03-17 12:55:00,69.06,69.16,68.97,69.06,45729.0,68.9825,69.0824,68.8926,68.9825,45729.0
2025-03-17 13:00:00,69.05,69.21,69.0,69.05,38980.0,68.9725,69.1323,68.9225,68.9725,38980.0
2025-03-17 13:05:00,69.05,69.17,69.01,69.14,103949.0,68.9725,69.0924,68.9325,69.0624,103949.0
2025-03-17 13:10:00,69.13,69.17,69.04,69.15,50136.0,69.0524,69.0924,68.9625,69.0724,50136.0
2025-03-17 13:15:00,69.15,69.23,69.07,69.15,71855.0,69.0724,69.1523,68.9925,69.0724,71855.0
2025-03-17 13:20:00,69.16,69.27,69.02,69.26,57289.0,69.0824,69.1922,68.9425,69.1823,57289.0
2025-03-17 13:25:00,69.24,69.41,69.23,69.33,85578.0,69.1623,69.3321,69.1523,69.2522,85578.0
2025-03-17 13:30:00,69.33,69.37,69.26,69.35,55999.0,69.2522,69.2921,69.1823,69.2722,55999.0
2025-03-17 13:35:00,69.35,69.72,69.31,69.64,111436.0,69.2722,69.6417,69.2322,69.5618,111436.0
2025-03-17 13:40:00,69.63,69.8,69.62,69.7,78771.0,69.5518,69.7216,69.5418,69.6218,78771.0
2025-03-17 13:45:00,69.7,69.75,69.61,69.75,39171.0,69.6218,69.6717,69.5319,69.6717,39171.0
2025-03-17 13:50:00,69.75,69.79,69.66,69.74,46936.0,69.6717,69.7117,69.5818,69.6617,46936.0
2025-03-17 13:55:00,69.73,69.73,69.61,69.66,38550.0,69.6517,69.6517,69.5319,69.5818,38550.0
2025-03-17 14:00:00,69.67,69.82,69.55,69.66,74931.0,69.5918,69.7416,69.4719,69.5818,74931.0
2025-03-17 14:05:00,69.64,69.84,69.64,69.77,41269.0,69.5618,69.7616,69.5618,69.6917,41269.0
2025-03-17 14:10:00,69.77,69.88,69.69,69.88,70131.0,69.6917,69.8016,69.6118,69.8016,70131.0
2025-03-17 14:15:00,69.88,70.04,69.81,70.0,52250.0,69.8016,69.9614,69.7316,69.9214,52250.0
2025-03-17 14:20:00,70.0,70.02,69.89,69.99,54989.0,69.9214,69.9414,69.8115,69.9114,54989.0
2025-03-17 14:25:00,70.0,70.18,70.0,70.15,73903.0,69.9214,70.1012,69.9214,70.0713,73903.0
2025-03-17 14:30:00,70.14,70.4,70.08,70.39,94706.0,70.0613,70.321,70.0013,70.311,94706.0
2025-03-17 14:35:00,70.39,70.4,70.15,70.2,144895.0,70.311,70.321,70.0713,70.1212,144895.0
2025-03-17 14:40:00,70.2,70.25,70.09,70.18,170673.0,70.1212,70.1711,70.0113,70.1012,170673.0
2025-03-17 14:45:00,70.18,70.36,70.15,70.31,171548.0,70.1012,70.281,70.0713,70.2311,171548.0
2025-03-17 14:50:00,70.31,70.35,70.18,70.21,115796.0,70.2311,70.271,70.1012,70.1312,115796.0
2025-03-17 14:55:00,70.22,70.38,70.22,70.3,118065.0,70.1412,70.301,70.1412,70.2211,118065.0
2025-03-17 15:00:00,70.3,70.4,70.15,70.2,128601.0,70.2211,70.321,70.0713,70.1212,128601.0
2025-03-17 15:05:00,70.2,70.52,70.2,70.25,188802.0,70.1212,70.4408,70.1212,70.1711,188802.0
2025-03-17 15:10:00,70.26,70.46,70.23,70.39,120893.0,70.1811,70.3809,70.1512,70.311,120893.0
2025-03-17 15:15:00,70.4,70.4,70.27,70.34,88519.0,70.321,70.321,70.1911,70.261,88519.0
2025-03-17 15:20:00,70.34,70.49,70.33,70.4,93619.0,70.261,70.4109,70.2511,70.321,93619.0
2025-03-17 15:25:00,70.41,70.45,70.25,70.43,89297.0,70.331,70.3709,70.1711,70.3509,89297.0
2025-03-17 15:30:00,70.42,70.52,70.34,70.47,139205.0,70.341,70.4408,70.261,70.3909,139205.0
2025-03-17 15:35:00,70.45,70.49,70.35,70.43,97572.0,70.3709,70.4109,70.271,70.3509,97572.0
2025-03-17 15:40:00,70.45,70.54,70.33,70.47,112933.0,70.3709,70.4608,70.2511,70.3909,112933.0
2025-03-17 15:45:00,70.47,70.55,70.43,70.52,124146.0,70.3909,70.4708,70.3509,70.4408,124146.0
2025-03-17 15:50:00,70.51,70.52,70.25,70.42,290472.0,70.4308,70.4408,70.1711,70.341,290472.0
2025-03-17 15:55:00,70.4,70.45,70.18,70.39,607605.0,70.321,70.3709,70.1012,70.311,607605.0
2025-03-18 09:30:00,69.83,69.95,69.1,69.18,362963.0,69.7516,69.8715,69.0224,69.1023,362963.0
2025-03-18 09:35:00,69.12,69.17,68.19,68.51,194402.0,69.0424,69.0924,68.1135,68.4331,194402.0
2025-03-18 09:40:00,68.4,68.84,68.29,68.5,125739.0,68.3232,68.7627,68.2133,68.4231,125739.0
2025-03-18 09:45:00,68.53,68.85,68.43,68.69,154840.0,68.4531,68.7727,68.3532,68.6129,154840.0
2025-03-18 09:50:00,68.65,68.86,68.36,68.42,66909.0,68.5729,68.7827,68.2833,68.3432,66909.0
2025-03-18 09:55:00,68.45,68.5,67.95,68.0,193716.0,68.3732,68.4231,67.8737,67.9237,193716.0
2025-03-18 10:00:00,68.0,68.32,67.76,68.28,132384.0,67.9237,68.2433,67.6839,68.2034,132384.0
2025-03-18 10:05:00,68.3,68.52,68.17,68.44,96187.0,68.2233,68.4431,68.0935,68.3632,96187.0
2025-03-18 10:10:00,68.48,68.51,68.04,68.1,99037.0,68.4031,68.4331,67.9636,68.0236,99037.0
2025-03-18 10:15:00,68.14,68.33,68.08,68.2,133922.0,68.0635,68.2533,68.0036,68.1234,133922.0
2025-03-18 10:20:00,68.21,68.71,68.21,68.69,150913.0,68.1334,68.6329,68.1334,68.6129,150913.0
2025-03-18 10:25:00,68.7,68.81,68.59,68.7,91649.0,68.6229,68.7328,68.513,68.6229,91649.0
2025-03-18 10:30:00,68.73,68.89,68.63,68.81,87374.0,68.6528,68.8127,68.553,68.7328,87374.0
2025-03-18 10:35:00,68.77,69.11,68.7,69.0,82219.0,68.6928,69.0324,68.6229,68.9225,82219.0
2025-03-18 10:40:00,69.03,69.09,68.63,68.64,56690.0,68.9525,69.0124,68.553,68.5629,56690.0
2025-03-18 10:45:00,68.68,68.77,68.52,68.62,49506.0,68.6029,68.6928,68.4431,68.543,49506.0
2025-03-18 10:50:00,68.59,68.76,68.57,68.61,97491.0,68.513,68.6828,68.493,68.533,97491.0
2025-03-18 10:55:00,68.58,68.74,68.45,68.55,70164.0,68.503,68.6628,68.3732,68.473,70164.0
2025-03-18 11:00:00,68.58,68.58,67.98,68.1,106878.0,68.503,68.503,67.9037,68.0236,106878.0
2025-03-18 11:05:00,68.08,68.19,67.85,68.02,94722.0,68.0036,68.1135,67.7738,67.9436,94722.0
2025-03-18 11:10:00,68.06,68.34,68.02,68.28,55877.0,67.9836,68.2633,67.9436,68.2034,55877.0
2025-03-18 11:15:00,68.27,68.35,68.13,68.26,90157.0,68.1934,68.2733,68.0535,68.1834,90157.0
2025-03-18 11:20:00,68.27,68.35,68.09,68.19,69449.0,68.1934,68.2733,68.0136,68.1135,69449.0
2025-03-18 11:25:00,68.19,68.25,68.06,68.09,48753.0,68.1135,68.1734,67.9836,68.0136,48753.0
2025-03-18 11:30:00,68.07,68.21,68.01,68.08,62121.0,67.9936,68.1334,67.9337,68.0036,62121.0
2025-03-18 11:35:00,68.11,68.22,68.08,68.19,55723.0,68.0335,68.1434,68.0036,68.1135,55723.0
2025-03-18 11:40:00,68.22,68.26,68.01,68.15,80932.0,68.1434,68.1834,67.9337,68.0735,80932.0
2025-03-18 11:45:00,68.15,68.3,68.08,68.2,84193.0,68.0735,68.2233,68.0036,68.1234,84193.0
2025-03-18 11:50:00,68.18,68.2,68.04,68.06,54831.0,68.1035,68.1234,67.9636,67.9836,54831.0
2025-03-18 11:55:00,68.05,68.1,67.87,67.96,65175.0,67.9736,68.0236,67.7938,67.8837,65175.0
2025-03-18 12:00:00,67.95,68.18,67.91,68.12,63661.0,67.8737,68.1035,67.8338,68.0435,63661.0
2025-03-18 12:05:00,68.14,68.29,68.09,68.21,59753.0,68.0635,68.2133,68.0136,68.1334,59753.0
2025-03-18 12:10:00,68.19,68.49,68.19,68.47,72875.0,68.1135,68.4131,68.1135,68.3931,72875.0
2025-03-18 12:15:00,68.47,68.57,68.38,68.42,94251.0,68.3931,68.493,68.3032,68.3432,94251.0
2025-03-18 12:20:00,68.45,68.6,68.41,68.6,51850.0,68.3732,68.523,68.3332,68.523,51850.0
2025-03-18 12:25:00,68.61,68.76,68.55,68.74,50495.0,68.533,68.6828,68.473,68.6628,50495.0
2025-03-18 12:30:00,68.72,69.02,68.7,69.0,68422.0,68.6429,68.9425,68.6229,68.9225,68422.0
2025-03-18 12:35:00,69.02,69.29,69.02,69.24,177765.0,68.9425,69.2122,68.9425,69.1623,177765.0
2025-03-18 12:40:00,69.21,69.22,68.83,68.83,52146.0,69.1323,69.1423,68.7527,68.7527,52146.0
2025-03-18 12:45:00,68.86,68.98,68.83,68.85,46730.0,68.7827,68.9026,68.7527,68.7727,46730.0
2025-03-18 12:50:00,68.87,68.95,68.77,68.94,45660.0,68.7927,68.8726,68.6928,68.8626,45660.0
2025-03-18 12:55:00,68.94,69.37,68.89,69.28,60951.0,68.8626,69.2921,68.8127,69.2022,60951.0
2025-03-18 13:00:00,69.28,69.3,69.16,69.22,47575.0,69.2022,69.2222,69.0824,69.1423,47575.0
2025-03-18 13:05:00,69.23,69.26,68.97,69.16,43649.0,69.1523,69.1823,68.8926,69.0824,43649.0
2025-03-18 13:10:00,69.15,69.4,69.09,69.31,59699.0,69.0724,69.3221,69.0124,69.2322,59699.0
2025-03-18 13:15:00,69.33,69.34,68.61,68.79,264445.0,69.2522,69.2622,68.533,68.7128,264445.0
2025-03-18 13:20:00,68.77,68.94,68.64,68.77,74020.0,68.6928,68.8626,68.5629,68.6928,74020.0
2025-03-18 13:25:00,68.77,68.87,68.42,68.48,83486.0,68.6928,68.7927,68.3432,68.4031,83486.0
2025-03-18 13:30:00,68.46,68.56,68.37,68.5,74663.0,68.3832,68.483,68.2933,68.4231,74663.0
2025-03-18 13:35:00,68.51,68.78,68.44,68.72,47325.0,68.4331,68.7028,68.3632,68.6429,47325.0
2025-03-18 13:40:00,68.72,68.75,68.43,68.51,79527.0,68.6429,68.6728,68.3532,68.4331,79527.0
2025-03-18 13:45:00,68.52,68.71,68.52,68.58,58224.0,68.4431,68.6329,68.4431,68.503,58224.0
2025-03-18 13:50:00,68.59,68.76,68.59,68.7,95706.0,68.513,68.6828,68.513,68.6229,95706.0
2025-03-18 13:55:00,68.69,68.69,68.49,68.65,64878.0,68.6129,68.6129,68.4131,68.5729,64878.0
2025-03-18 14:00:00,68.65,68.67,68.3,68.38,56987.0,68.5729,68.5929,68.2233,68.3032,56987.0
2025-03-18 14:05:00,68.35,68.45,68.29,68.4,49103.0,68.2733,68.3732,68.2133,68.3232,49103.0
2025-03-18 14:10:00,68.39,68.39,68.19,68.28,65350.0,68.3132,68.3132,68.1135,68.2034,65350.0
2025-03-18 14:15:00,68.3,68.47,68.24,68.46,34920.0,68.2233,68.3931,68.1634,68.3832,34920.0
2025-03-18 14:20:00,68.46,68.74,68.42,68.62,36495.0,68.3832,68.6628,68.3432,68.543,36495.0
2025-03-18 14:25:00,68.62,68.67,68.32,68.36,55035.0,68.543,68.5929,68.2433,68.2833,55035.0
2025-03-18 14:30:00,68.37,68.53,68.28,68.38,47192.0,68.2933,68.4531,68.2034,68.3032,47192.0
2025-03-18 14:35:00,68.38,68.58,68.37,68.55,28072.0,68.3032,68.503,68.2933,68.473,28072.0
2025-03-18 14:40:00,68.53,68.58,68.41,68.49,51130.0,68.4531,68.503,68.3332,68.4131,51130.0
2025-03-18 14:45:00,68.49,68.74,68.48,68.66,81191.0,68.4131,68.6628,68.4031,68.5829,81191.0
2025-03-18 14:50:00,68.66,68.89,68.59,68.66,160630.0,68.5829,68.8127,68.513,68.5829,160630.0
2025-03-18 14:55:00,68.69,68.78,68.41,68.46,220149.0,68.6129,68.7028,68.3332,68.3832,220149.0
2025-03-18 15:00:00,68.44,68.55,68.38,68.49,53244.0,68.3632,68.473,68.3032,68.4131,53244.0
2025-03-18 15:05:00,68.52,68.63,68.32,68.34,58125.0,68.4431,68.553,68.2433,68.2633,58125.0
2025-03-18 15:10:00,68.34,68.45,68.27,68.38,94134.0,68.2633,68.3732,68.1934,68.3032,94134.0
2025-03-18 15:15:00,68.38,68.52,68.26,68.43,95867.0,68.3032,68.4431,68.1834,68.3532,95867.0
2025-03-18 15:20:00,68.43,68.55,68.3,68.43,73799.0,68.3532,68.473,68.2233,68.3532,73799.0
2025-03-18 15:25:00,68.42,68.44,68.22,68.37,69626.0,68.3432,68.3632,68.1434,68.2933,69626.0
2025-03-18 15:30:00,68.37,68.48,68.32,68.37,71799.0,68.2933,68.4031,68.2433,68.2933,71799.0
2025-03-18 15:35:00,68.37,68.37,68.07,68.08,118292.0,68.2933,68.2933,67.9936,68.0036,118292.0
2025-03-18 15:40:00,68.1,68.27,68.04,68.25,102349.0,68.0236,68.1934,67.9636,68.1734,102349.0
2025-03-18 15:45:00,68.26,68.31,68.08,68.14,171220.0,68.1834,68.2333,68.0036,68.0635,171220.0
2025-03-18 15:50:00,68.14,68.51,68.04,68.33,287338.0,68.0635,68.4331,67.9636,68.2533,287338.0
2025-03-18 15:55:00,68.35,68.37,68.1,68.28,734844.0,68.2733,68.2933,68.0236,68.2034,734844.0
2025-03-19 09:30:00,68.5,68.93,68.25,68.35,265745.0,68.4231,68.8526,68.1734,68.2733,265745.0
2025-03-19 09:35:00,68.39,68.64,67.99,68.45,149771.0,68.3132,68.5629,67.9137,68.3732,149771.0
2025-03-19 09:40:00,68.41,68.52,68.0,68.15,116563.0,68.3332,68.4431,67.9237,68.0735,116563.0
2025-03-19 09:45:00,68.14,68.62,68.14,68.5,97411.0,68.0635,68.543,68.0635,68.4231,97411.0
2025-03-19 09:50:00,68.5,68.7,68.33,68.67,53995.0,68.4231,68.6229,68.2533,68.5929,53995.0
2025-03-19 09:55:00,68.68,68.75,68.52,68.64,59006.0,68.6029,68.6728,68.4431,68.5629,59006.0
2025-03-19 10:00:00,68.68,69.01,68.68,69.0,109862.0,68.6029,68.9325,68.6029,68.9225,109862.0
2025-03-19 10:05:00,68.97,69.38,68.92,69.32,133568.0,68.8926,69.3021,68.8426,69.2422,133568.0
2025-03-19 10:10:00,69.32,69.4,69.11,69.18,116762.0,69.2422,69.3221,69.0324,69.1023,116762.0
2025-03-19 10:15:00,69.16,69.26,68.99,69.08,56731.0,69.0824,69.1823,68.9126,69.0025,56731.0
2025-03-19 10:20:00,69.08,69.12,68.88,68.89,63708.0,69.0025,69.0424,68.8027,68.8127,63708.0
2025-03-19 10:25:00,68.86,68.99,68.76,68.79,64319.0,68.7827,68.9126,68.6828,68.7128,64319.0
2025-03-19 10:30:00,68.81,68.97,68.7,68.86,82315.0,68.7328,68.8926,68.6229,68.7827,82315.0
2025-03-19 10:35:00,68.86,68.97,68.73,68.89,45785.0,68.7827,68.8926,68.6528,68.8127,45785.0
2025-03-19 10:40:00,68.9,68.93,68.67,68.74,43629.0,68.8227,68.8526,68.5929,68.6628,43629.0
2025-03-19 10:45:00,68.75,68.75,68.56,68.66,74767.0,68.6728,68.6728,68.483,68.5829,74767.0
2025-03-19 10:50:00,68.64,68.72,68.54,68.56,99334.0,68.5629,68.6429,68.4631,68.483,99334.0
2025-03-19 10:55:00,68.54,68.68,68.48,68.6,90287.0,68.4631,68.6029,68.4031,68.523,90287.0
2025-03-19 11:00:00,68.59,68.75,68.56,68.7,62517.0,68.513,68.6728,68.483,68.6229,62517.0
2025-03-19 11:05:00,68.7,69.06,68.7,69.02,83922.0,68.6229,68.9825,68.6229,68.9425,83922.0
2025-03-19 11:10:00,69.02,69.2,68.98,69.03,70983.0,68.9425,69.1223,68.9026,68.9525,70983.0
2025-03-19 11:15:00,69.05,69.09,68.87,68.93,60755.0,68.9725,69.0124,68.7927,68.8526,60755.0
2025-03-19 11:20:00,68.92,69.35,68.9,69.26,88286.0,68.8426,69.2722,68.8227,69.1823,88286.0
2025-03-19 11:25:00,69.26,69.27,69.05,69.12,61200.0,69.1823,69.1922,68.9725,69.0424,61200.0
2025-03-19 11:30:00,69.13,69.24,69.09,69.23,46780.0,69.0524,69.1623,69.0124,69.1523,46780.0
2025-03-19 11:35:00,69.24,69.28,69.06,69.15,39712.0,69.1623,69.2022,68.9825,69.0724,39712.0
2025-03-19 11:40:00,69.15,69.45,69.15,69.42,55197.0,69.0724,69.372,69.0724,69.3421,55197.0
2025-03-19 11:45:00,69.42,69.43,69.31,69.42,44323.0,69.3421,69.3521,69.2322,69.3421,44323.0
2025-03-19 11:50:00,69.43,69.63,69.43,69.56,58223.0,69.3521,69.5518,69.3521,69.4819,58223.0
2025-03-19 11:55:00,69.54,69.73,69.54,69.64,75659.0,69.4619,69.6517,69.4619,69.5618,75659.0
2025-03-19 12:00:00,69.64,69.72,69.64,69.67,53973.0,69.5618,69.6417,69.5618,69.5918,53973.0
2025-03-19 12:05:00,69.68,69.87,69.67,69.71,74386.0,69.6018,69.7916,69.5918,69.6317,74386.0
2025-03-19 12:10:00,69.71,69.77,69.58,69.64,86434.0,69.6317,69.6917,69.5019,69.5618,86434.0
2025-03-19 12:15:00,69.64,69.88,69.58,69.88,73823.0,69.5618,69.8016,69.5019,69.8016,73823.0
2025-03-19 12:20:00,69.88,70.01,69.76,69.84,166933.0,69.8016,69.9314,69.6817,69.7616,166933.0
2025-03-19 12:25:00,69.85,69.91,69.76,69.9,57339.0,69.7716,69.8315,69.6817,69.8215,57339.0
2025-03-19 12:30:00,69.88,69.91,69.73,69.78,172355.0,69.8016,69.8315,69.6517,69.7017,172355.0
2025-03-19 12:35:00,69.79,69.82,69.69,69.7,52158.0,69.7117,69.7416,69.6118,69.6218,52158.0
2025-03-19 12:40:00,69.7,69.92,69.65,69.84,118042.0,69.6218,69.8415,69.5718,69.7616,118042.0
2025-03-19 12:45:00,69.84,69.87,69.74,69.77,83436.0,69.7616,69.7916,69.6617,69.6917,83436.0
2025-03-19 12:50:00,69.77,69.86,69.68,69.79,74215.0,69.6917,69.7816,69.6018,69.7117,74215.0
2025-03-19 12:55:00,69.78,69.8,69.63,69.67,55997.0,69.7017,69.7216,69.5518,69.5918,55997.0
2025-03-19 13:00:00,69.65,69.78,69.61,69.73,37583.0,69.5718,69.7017,69.5319,69.6517,37583.0
2025-03-19 13:05:00,69.73,69.77,69.54,69.55,51116.0,69.6517,69.6917,69.4619,69.4719,51116.0
2025-03-19 13:10:00,69.57,69.57,69.39,69.45,45261.0,69.4919,69.4919,69.3121,69.372,45261.0
2025-03-19 13:15:00,69.44,69.52,69.34,69.48,54700.0,69.3621,69.442,69.2622,69.402,54700.0
2025-03-19 13:20:00,69.46,69.49,69.34,69.39,19778.0,69.382,69.412,69.2622,69.3121,19778.0
2025-03-19 13:25:00,69.39,69.45,69.21,69.21,26515.0,69.3121,69.372,69.1323,69.1323,26515.0
2025-03-19 13:30:00,69.2,69.33,69.09,69.31,51837.0,69.1223,69.2522,69.0124,69.2322,51837.0
2025-03-19 13:35:00,69.31,69.48,69.3,69.43,33237.0,69.2322,69.402,69.2222,69.3521,33237.0
2025-03-19 13:40:00,69.43,69.5,69.34,69.38,37234.0,69.3521,69.422,69.2622,69.3021,37234.0
2025-03-19 13:45:00,69.38,69.41,69.14,69.22,57823.0,69.3021,69.3321,69.0624,69.1423,57823.0
2025-03-19 13:50:00,69.23,69.41,69.19,69.27,33712.0,69.1523,69.3321,69.1123,69.1922,33712.0
2025-03-19 13:55:00,69.28,69.3,69.17,69.2,62936.0,69.2022,69.2222,69.0924,69.1223,62936.0
2025-03-19 14:00:00,69.16,69.84,68.95,69.45,127688.0,69.0824,69.7616,68.8726,69.372,127688.0
2025-03-19 14:05:00,69.45,69.56,69.26,69.56,168618.0,69.372,69.4819,69.1823,69.4819,168618.0
2025-03-19 14:10:00,69.6,69.83,69.56,69.79,90224.0,69.5219,69.7516,69.4819,69.7117,90224.0
2025-03-19 14:15:00,69.76,70.09,69.76,69.87,60517.0,69.6817,70.0113,69.6817,69.7916,60517.0
2025-03-19 14:20:00,69.88,69.95,69.76,69.81,54649.0,69.8016,69.8715,69.6817,69.7316,54649.0
2025-03-19 14:25:00,69.83,69.89,69.59,69.64,96972.0,69.7516,69.8115,69.5119,69.5618,96972.0
2025-03-19 14:30:00,69.65,70.08,69.65,69.94,103971.0,69.5718,70.0013,69.5718,69.8615,103971.0
2025-03-19 14:35:00,69.93,70.07,69.8,69.88,70679.0,69.8515,69.9913,69.7216,69.8016,70679.0
2025-03-19 14:40:00,69.88,70.1,69.7,70.03,77769.0,69.8016,70.0213,69.6218,69.9514,77769.0
2025-03-19 14:45:00,70.03,70.13,69.89,69.97,85376.0,69.9514,70.0513,69.8115,69.8915,85376.0
2025-03-19 14:50:00,69.95,70.23,69.93,70.2,92325.0,69.8715,70.1512,69.8515,70.1212,92325.0
2025-03-19 14:55:00,70.2,70.53,70.12,70.53,91575.0,70.1212,70.4508,70.0413,70.4508,91575.0
2025-03-19 15:00:00,70.52,70.94,70.48,70.9,175087.0,70.4408,70.8604,70.4009,70.8204,175087.0
2025-03-19 15:05:00,70.91,71.29,70.84,71.17,195872.0,70.8304,71.21,70.7605,71.0901,195872.0
2025-03-19 15:10:00,71.17,71.37,70.78,71.12,148796.0,71.0901,71.2899,70.7005,71.0402,148796.0
2025-03-19 15:15:00,71.11,71.19,70.61,70.62,115586.0,71.0302,71.1101,70.5307,70.5407,115586.0
2025-03-19 15:20:00,70.63,70.63,69.94,70.1,104947.0,70.5507,70.5507,69.8615,70.0213,104947.0
2025-03-19 15:25:00,70.11,70.15,69.35,69.38,140485.0,70.0313,70.0713,69.2722,69.3021,140485.0
2025-03-19 15:30:00,69.38,69.65,69.32,69.45,117258.0,69.3021,69.5718,69.2422,69.372,117258.0
2025-03-19 15:35:00,69.46,69.93,69.38,69.92,93418.0,69.382,69.8515,69.3021,69.8415,93418.0
2025-03-19 15:40:00,69.92,70.2,69.89,70.18,123727.0,69.8415,70.1212,69.8115,70.1012,123727.0
2025-03-19 15:45:00,70.19,70.26,69.93,70.05,117610.0,70.1112,70.1811,69.8515,69.9714,117610.0
2025-03-19 15:50:00,70.04,70.06,69.71,69.96,232352.0,69.9614,69.9814,69.6317,69.8815,232352.0
2025-03-19 15:55:00,69.94,69.95,69.66,69.73,651241.0,69.8615,69.8715,69.5818,69.6517,651241.0
2025-03-20 09:30:00,69.17,69.68,68.85,69.52,217390.0,69.0924,69.6018,68.7727,69.442,217390.0
2025-03-20 09:35:00,69.5,69.68,69.16,69.57,156813.0,69.422,69.6018,69.0824,69.4919,156813.0
2025-03-20 09:40:00,69.6,69.6,69.2,69.4,111665.0,69.5219,69.5219,69.1223,69.3221,111665.0
2025-03-20 09:45:00,69.39,69.9,69.39,69.85,106957.0,69.3121,69.8215,69.3121,69.7716,106957.0
2025-03-20 09:50:00,69.83,70.16,69.74,70.0,127773.0,69.7516,70.0812,69.6617,69.9214,127773.0
2025-03-20 09:55:00,69.96,69.99,69.71,69.86,69430.0,69.8815,69.9114,69.6317,69.7816,69430.0
2025-03-20 10:00:00,69.84,70.52,69.79,70.41,107518.0,69.7616,70.4408,69.7117,70.331,107518.0
2025-03-20 10:05:00,70.45,70.64,70.33,70.42,96452.0,70.3709,70.5607,70.2511,70.341,96452.0
2025-03-20 10:10:00,70.42,70.43,70.26,70.31,66778.0,70.341,70.3509,70.1811,70.2311,66778.0
2025-03-20 10:15:00,70.31,70.53,70.15,70.4,77721.0,70.2311,70.4508,70.0713,70.321,77721.0
2025-03-20 10:20:00,70.38,70.73,70.31,70.68,95709.0,70.301,70.6506,70.2311,70.6007,95709.0
2025-03-20 10:25:00,70.66,70.75,70.4,70.45,127166.0,70.5807,70.6706,70.321,70.3709,127166.0
2025-03-20 10:30:00,70.47,70.5,70.31,70.34,122343.0,70.3909,70.4209,70.2311,70.261,122343.0
2025-03-20 10:35:00,70.34,70.83,70.29,70.72,103501.0,70.261,70.7505,70.2111,70.6406,103501.0
2025-03-20 10:40:00,70.73,71.1,70.67,71.03,78237.0,70.6506,71.0202,70.5907,70.9503,78237.0
2025-03-20 10:45:00,71.07,71.12,70.93,70.98,71993.0,70.9902,71.0402,70.8504,70.9003,71993.0
2025-03-20 10:50:00,70.97,71.01,70.77,70.97,83536.0,70.8903,70.9303,70.6906,70.8903,83536.0
2025-03-20 10:55:00,70.99,71.09,70.88,70.99,131220.0,70.9103,71.0102,70.8004,70.9103,131220.0
2025-03-20 11:00:00,71.04,71.07,70.77,70.78,91474.0,70.9603,70.9902,70.6906,70.7005,91474.0
2025-03-20 11:05:00,70.79,71.01,70.74,70.96,40273.0,70.7105,70.9303,70.6606,70.8803,40273.0
2025-03-20 11:10:00,70.94,71.02,70.86,70.91,50739.0,70.8604,70.9403,70.7805,70.8304,50739.0
2025-03-20 11:15:00,70.92,70.95,70.73,70.84,34866.0,70.8404,70.8704,70.6506,70.7605,34866.0
2025-03-20 11:20:00,70.86,70.94,70.76,70.85,40525.0,70.7805,70.8604,70.6806,70.7705,40525.0
2025-03-20 11:25:00,70.86,70.95,70.77,70.84,40824.0,70.7805,70.8704,70.6906,70.7605,40824.0
2025-03-20 11:30:00,70.84,70.89,70.55,70.59,51973.0,70.7605,70.8104,70.4708,70.5108,51973.0
2025-03-20 11:35:00,70.6,70.72,70.51,70.69,72039.0,70.5207,70.6406,70.4308,70.6106,72039.0
2025-03-20 11:40:00,70.7,70.86,70.68,70.84,46060.0,70.6206,70.7805,70.6007,70.7605,46060.0
2025-03-20 11:45:00,70.82,71.08,70.77,70.96,56825.0,70.7405,71.0002,70.6906,70.8803,56825.0
2025-03-20 11:50:00,70.94,71.04,70.85,70.99,37107.0,70.8604,70.9603,70.7705,70.9103,37107.0
2025-03-20 11:55:00,70.99,71.05,70.71,70.76,67522.0,70.9103,70.9702,70.6306,70.6806,67522.0
2025-03-20 12:00:00,70.75,71.13,70.69,70.94,86970.0,70.6706,71.0502,70.6106,70.8604,86970.0
2025-03-20 12:05:00,70.95,70.97,70.66,70.77,133346.0,70.8704,70.8903,70.5807,70.6906,133346.0
2025-03-20 12:10:00,70.77,70.88,70.59,70.87,66024.0,70.6906,70.8004,70.5108,70.7904,66024.0
2025-03-20 12:15:00,70.89,70.91,70.78,70.83,40235.0,70.8104,70.8304,70.7005,70.7505,40235.0
2025-03-20 12:20:00,70.83,70.84,70.69,70.78,64127.0,70.7505,70.7605,70.6106,70.7005,64127.0
2025-03-20 12:25:00,70.78,70.83,70.39,70.45,111533.0,70.7005,70.7505,70.311,70.3709,111533.0
2025-03-20 12:30:00,70.46,70.63,70.35,70.38,49588.0,70.3809,70.5507,70.271,70.301,49588.0
2025-03-20 12:35:00,70.38,70.58,70.31,70.58,22818.0,70.301,70.5008,70.2311,70.5008,22818.0
2025-03-20 12:40:00,70.58,70.61,70.21,70.28,52609.0,70.5008,70.5307,70.1312,70.2011,52609.0
2025-03-20 12:45:00,70.29,70.42,70.23,70.28,36551.0,70.2111,70.341,70.1512,70.2011,36551.0
2025-03-20 12:50:00,70.3,70.54,70.29,70.53,26011.0,70.2211,70.4608,70.2111,70.4508,26011.0
2025-03-20 12:55:00,70.54,70.58,70.31,70.37,29561.0,70.4608,70.5008,70.2311,70.291,29561.0
2025-03-20 13:00:00,70.37,70.51,70.33,70.49,26675.0,70.291,70.4308,70.2511,70.4109,26675.0
2025-03-20 13:05:00,70.47,70.74,70.46,70.72,35630.0,70.3909,70.6606,70.3809,70.6406,35630.0
2025-03-20 13:10:00,70.7,70.76,70.6,70.75,27716.0,70.6206,70.6806,70.5207,70.6706,27716.0
2025-03-20 13:15:00,70.76,70.78,70.61,70.64,50682.0,70.6806,70.7005,70.5307,70.5607,50682.0
2025-03-20 13:20:00,70.66,70.68,70.44,70.47,53985.0,70.5807,70.6007,70.3609,70.3909,53985.0
2025-03-20 13:25:00,70.47,70.55,70.27,70.27,76793.0,70.3909,70.4708,70.1911,70.1911,76793.0
2025-03-20 13:30:00,70.28,70.37,70.16,70.2,81494.0,70.2011,70.291,70.0812,70.1212,81494.0
2025-03-20 13:35:00,70.17,70.33,70.11,70.31,47274.0,70.0912,70.2511,70.0313,70.2311,47274.0
2025-03-20 13:40:00,70.32,70.36,70.21,70.31,106174.0,70.2411,70.281,70.1312,70.2311,106174.0
2025-03-20 13:45:00,70.3,70.43,70.3,70.33,40613.0,70.2211,70.3509,70.2211,70.2511,40613.0
2025-03-20 13:50:00,70.33,70.34,70.05,70.05,45200.0,70.2511,70.261,69.9714,69.9714,45200.0
2025-03-20 13:55:00,70.06,70.1,69.92,70.02,74527.0,69.9814,70.0213,69.8415,69.9414,74527.0
2025-03-20 14:00:00,70.03,70.22,70.03,70.22,105893.0,69.9514,70.1412,69.9514,70.1412,105893.0
2025-03-20 14:05:00,70.2,70.43,70.17,70.38,46084.0,70.1212,70.3509,70.0912,70.301,46084.0
2025-03-20 14:10:00,70.38,70.48,70.28,70.31,45434.0,70.301,70.4009,70.2011,70.2311,45434.0
2025-03-20 14:15:00,70.31,70.41,70.29,70.31,47478.0,70.2311,70.331,70.2111,70.2311,47478.0
2025-03-20 14:20:00,70.3,70.32,70.1,70.22,91541.0,70.2211,70.2411,70.0213,70.1412,91541.0
2025-03-20 14:25:00,70.2,70.23,69.89,69.92,52935.0,70.1212,70.1512,69.8115,69.8415,52935.0
2025-03-20 14:30:00,69.92,69.97,69.85,69.88,40289.0,69.8415,69.8915,69.7716,69.8016,40289.0
2025-03-20 14:35:00,69.88,70.16,69.88,70.12,40832.0,69.8016,70.0812,69.8016,70.0413,40832.0
2025-03-20 14:40:00,70.14,70.15,69.88,69.93,47826.0,70.0613,70.0713,69.8016,69.8515,47826.0
2025-03-20 14:45:00,69.93,70.06,69.9,70.06,41352.0,69.8515,69.9814,69.8215,69.9814,41352.0
2025-03-20 14:50:00,70.04,70.35,70.04,70.31,56102.0,69.9614,70.271,69.9614,70.2311,56102.0
2025-03-20 14:55:00,70.31,70.32,69.98,70.02,37104.0,70.2311,70.2411,69.9014,69.9414,37104.0
2025-03-20 15:00:00,70.01,70.34,69.98,70.3,47416.0,69.9314,70.261,69.9014,70.2211,47416.0
2025-03-20 15:05:00,70.3,70.34,70.21,70.24,44121.0,70.2211,70.261,70.1312,70.1612,44121.0
2025-03-20 15:10:00,70.24,70.4,70.21,70.32,50042.0,70.1612,70.321,70.1312,70.2411,50042.0
2025-03-20 15:15:00,70.3,70.54,70.29,70.5,45309.0,70.2211,70.4608,70.2111,70.4209,45309.0
2025-03-20 15:20:00,70.5,70.58,70.45,70.47,57160.0,70.4209,70.5008,70.3709,70.3909,57160.0
2025-03-20 15:25:00,70.48,70.48,70.14,70.18,66331.0,70.4009,70.4009,70.0613,70.1012,66331.0
2025-03-20 15:30:00,70.2,70.44,70.19,70.37,62369.0,70.1212,70.3609,70.1112,70.291,62369.0
2025-03-20 15:35:00,70.37,70.6,70.34,70.38,70257.0,70.291,70.5207,70.261,70.301,70257.0
2025-03-20 15:40:00,70.38,70.52,70.35,70.43,81896.0,70.301,70.4408,70.271,70.3509,81896.0
2025-03-20 15:45:00,70.43,70.61,70.43,70.61,67934.0,70.3509,70.5307,70.3509,70.5307,67934.0
2025-03-20 15:50:00,70.58,70.6,70.33,70.4,166504.0,70.5008,70.5207,70.2511,70.321,166504.0
2025-03-20 15:55:00,70.4,70.61,70.39,70.47,410016.0,70.321,70.5307,70.311,70.3909,410016.0
2025-03-21 09:30:00,68.6,69.26,68.54,68.73,926980.0,68.523,69.1823,68.4631,68.6528,926980.0
2025-03-21 09:35:00,68.71,68.82,68.43,68.51,153155.0,68.6329,68.7427,68.3532,68.4331,153155.0
2025-03-21 09:40:00,68.51,69.16,68.5,69.01,193652.0,68.4331,69.0824,68.4231,68.9325,193652.0
2025-03-21 09:45:00,68.99,69.6,68.91,69.47,99211.0,68.9126,69.5219,68.8326,69.392,99211.0
2025-03-21 09:50:00,69.45,69.69,69.19,69.36,87017.0,69.372,69.6118,69.1123,69.2821,87017.0
2025-03-21 09:55:00,69.35,69.44,69.18,69.21,66424.0,69.2722,69.3621,69.1023,69.1323,66424.0
2025-03-21 10:00:00,69.22,69.59,69.08,69.56,69207.0,69.1423,69.5119,69.0025,69.4819,69207.0
2025-03-21 10:05:00,69.56,69.7,69.43,69.44,45030.0,69.4819,69.6218,69.3521,69.3621,45030.0
2025-03-21 10:10:00,69.42,69.69,69.24,69.65,33091.0,69.3421,69.6118,69.1623,69.5718,33091.0
2025-03-21 10:15:00,69.7,69.9,69.54,69.75,94089.0,69.6218,69.8215,69.4619,69.6717,94089.0
2025-03-21 10:20:00,69.77,70.07,69.7,70.02,66785.0,69.6917,69.9913,69.6218,69.9414,66785.0
2025-03-21 10:25:00,70.0,70.0,69.7,69.76,42948.0,69.9214,69.9214,69.6218,69.6817,42948.0
2025-03-21 10:30:00,69.76,70.0,69.67,69.92,65728.0,69.6817,69.9214,69.5918,69.8415,65728.0
2025-03-21 10:35:00,69.92,70.0,69.55,69.63,43431.0,69.8415,69.9214,69.4719,69.5518,43431.0
2025-03-21 10:40:00,69.59,69.63,69.44,69.58,75775.0,69.5119,69.5518,69.3621,69.5019,75775.0
2025-03-21 10:45:00,69.58,69.61,69.47,69.52,32867.0,69.5019,69.5319,69.392,69.442,32867.0
2025-03-21 10:50:00,69.5,69.59,69.33,69.43,44089.0,69.422,69.5119,69.2522,69.3521,44089.0
2025-03-21 10:55:00,69.43,69.63,69.38,69.61,64021.0,69.3521,69.5518,69.3021,69.5319,64021.0
2025-03-21 11:00:00,69.62,69.8,69.52,69.56,85524.0,69.5418,69.7216,69.442,69.4819,85524.0
2025-03-21 11:05:00,69.52,69.62,69.47,69.55,36115.0,69.442,69.5418,69.392,69.4719,36115.0
2025-03-21 11:10:00,69.55,69.65,69.34,69.35,33068.0,69.4719,69.5718,69.2622,69.2722,33068.0
2025-03-21 11:15:00,69.36,69.37,69.16,69.21,50915.0,69.2821,69.2921,69.0824,69.1323,50915.0
2025-03-21 11:20:00,69.17,69.24,69.05,69.11,62882.0,69.0924,69.1623,68.9725,69.0324,62882.0
2025-03-21 11:25:00,69.11,69.12,68.89,68.9,77902.0,69.0324,69.0424,68.8127,68.8227,77902.0
2025-03-21 11:30:00,68.89,69.06,68.86,68.98,86287.0,68.8127,68.9825,68.7827,68.9026,86287.0
2025-03-21 11:35:00,68.98,69.05,68.88,68.97,47905.0,68.9026,68.9725,68.8027,68.8926,47905.0
2025-03-21 11:40:00,68.97,68.99,68.81,68.84,46357.0,68.8926,68.9126,68.7328,68.7627,46357.0
2025-03-21 11:45:00,68.83,69.03,68.82,68.96,63555.0,68.7527,68.9525,68.7427,68.8826,63555.0
2025-03-21 11:50:00,68.94,69.19,68.88,69.13,111208.0,68.8626,69.1123,68.8027,69.0524,111208.0
2025-03-21 11:55:00,69.13,69.47,69.11,69.27,103601.0,69.0524,69.392,69.0324,69.1922,103601.0
2025-03-21 12:00:00,69.26,69.49,69.15,69.37,109616.0,69.1823,69.412,69.0724,69.2921,109616.0
2025-03-21 12:05:00,69.36,69.63,69.34,69.49,50670.0,69.2821,69.5518,69.2622,69.412,50670.0
2025-03-21 12:10:00,69.5,69.74,69.5,69.7,121805.0,69.422,69.6617,69.422,69.6218,121805.0
2025-03-21 12:15:00,69.7,69.99,69.57,69.93,87213.0,69.6218,69.9114,69.4919,69.8515,87213.0
2025-03-21 12:20:00,69.9,70.09,69.86,69.99,116126.0,69.8215,70.0113,69.7816,69.9114,116126.0
2025-03-21 12:25:00,69.99,70.0,69.87,69.91,33815.0,69.9114,69.9214,69.7916,69.8315,33815.0
2025-03-21 12:30:00,69.91,70.13,69.91,70.06,54321.0,69.8315,70.0513,69.8315,69.9814,54321.0
2025-03-21 12:35:00,70.05,70.15,70.0,70.09,63659.0,69.9714,70.0713,69.9214,70.0113,63659.0
2025-03-21 12:40:00,70.08,70.18,69.86,69.9,38006.0,70.0013,70.1012,69.7816,69.8215,38006.0
2025-03-21 12:45:00,69.92,70.16,69.92,70.13,21833.0,69.8415,70.0812,69.8415,70.0513,21833.0
2025-03-21 12:50:00,70.12,70.23,70.08,70.2,30757.0,70.0413,70.1512,70.0013,70.1212,30757.0
2025-03-21 12:55:00,70.2,70.45,70.16,70.36,44809.0,70.1212,70.3709,70.0812,70.281,44809.0
2025-03-21 13:00:00,70.36,70.36,70.17,70.27,41576.0,70.281,70.281,70.0912,70.1911,41576.0
2025-03-21 13:05:00,70.28,70.42,70.26,70.36,41262.0,70.2011,70.341,70.1811,70.281,41262.0
2025-03-21 13:10:00,70.36,70.4,70.17,70.2,38571.0,70.281,70.321,70.0912,70.1212,38571.0
2025-03-21 13:15:00,70.2,70.29,70.15,70.22,46209.0,70.1212,70.2111,70.0713,70.1412,46209.0
2025-03-21 13:20:00,70.21,70.36,70.15,70.33,35353.0,70.1312,70.281,70.0713,70.2511,35353.0
2025-03-21 13:25:00,70.34,70.35,70.15,70.23,33155.0,70.261,70.271,70.0713,70.1512,33155.0
2025-03-21 13:30:00,70.22,70.26,70.11,70.25,54867.0,70.1412,70.1811,70.0313,70.1711,54867.0
2025-03-21 13:35:00,70.27,70.41,70.22,70.32,35222.0,70.1911,70.331,70.1412,70.2411,35222.0
2025-03-21 13:40:00,70.33,70.45,70.3,70.37,25108.0,70.2511,70.3709,70.2211,70.291,25108.0
2025-03-21 13:45:00,70.38,70.56,70.37,70.55,47267.0,70.301,70.4808,70.291,70.4708,47267.0
2025-03-21 13:50:00,70.55,70.63,70.45,70.52,37592.0,70.4708,70.5507,70.3709,70.4408,37592.0
2025-03-21 13:55:00,70.53,70.55,70.39,70.45,49982.0,70.4508,70.4708,70.311,70.3709,49982.0
2025-03-21 14:00:00,70.45,70.5,70.3,70.37,125559.0,70.3709,70.4209,70.2211,70.291,125559.0
2025-03-21 14:05:00,70.36,70.38,70.26,70.3,38954.0,70.281,70.301,70.1811,70.2211,38954.0
2025-03-21 14:10:00,70.3,70.35,70.18,70.27,44624.0,70.2211,70.271,70.1012,70.1911,44624.0
2025-03-21 14:15:00,70.27,70.45,70.17,70.44,104171.0,70.1911,70.3709,70.0912,70.3609,104171.0
2025-03-21 14:20:00,70.43,70.5,70.35,70.38,39091.0,70.3509,70.4209,70.271,70.301,39091.0
2025-03-21 14:25:00,70.37,70.47,70.34,70.45,36396.0,70.291,70.3909,70.261,70.3709,36396.0
2025-03-21 14:30:00,70.44,70.65,70.41,70.59,61455.0,70.3609,70.5707,70.331,70.5108,61455.0
2025-03-21 14:35:00,70.59,70.74,70.55,70.69,62454.0,70.5108,70.6606,70.4708,70.6106,62454.0
2025-03-21 14:40:00,70.69,70.78,70.68,70.76,46247.0,70.6106,70.7005,70.6007,70.6806,46247.0
2025-03-21 14:45:00,70.77,70.79,70.6,70.66,41015.0,70.6906,70.7105,70.5207,70.5807,41015.0
2025-03-21 14:50:00,70.67,70.69,70.53,70.59,27119.0,70.5907,70.6106,70.4508,70.5108,27119.0
2025-03-21 14:55:00,70.6,70.68,70.57,70.61,37979.0,70.5207,70.6007,70.4908,70.5307,37979.0
2025-03-21 15:00:00,70.59,70.6,70.37,70.43,54879.0,70.5108,70.5207,70.291,70.3509,54879.0
2025-03-21 15:05:00,70.42,70.45,70.26,70.3,48757.0,70.341,70.3709,70.1811,70.2211,48757.0
2025-03-21 15:10:00,70.29,70.32,70.18,70.24,70835.0,70.2111,70.2411,70.1012,70.1612,70835.0
2025-03-21 15:15:00,70.23,70.27,70.09,70.13,96337.0,70.1512,70.1911,70.0113,70.0513,96337.0
2025-03-21 15:20:00,70.12,70.12,69.9,70.02,110340.0,70.0413,70.0413,69.8215,69.9414,110340.0
2025-03-21 15:25:00,70.02,70.2,69.99,70.17,74421.0,69.9414,70.1212,69.9114,70.0912,74421.0
2025-03-21 15:30:00,70.16,70.26,70.12,70.21,51157.0,70.0812,70.1811,70.0413,70.1312,51157.0
2025-03-21 15:35:00,70.2,70.3,70.0,70.08,93864.0,70.1212,70.2211,69.9214,70.0013,93864.0
2025-03-21 15:40:00,70.06,70.2,69.94,70.17,69640.0,69.9814,70.1212,69.8615,70.0912,69640.0
2025-03-21 15:45:00,70.16,70.27,70.1,70.19,74766.0,70.0812,70.1911,70.0213,70.1112,74766.0
2025-03-21 15:50:00,70.21,70.61,70.15,70.5,231775.0,70.1312,70.5307,70.0713,70.4209,231775.0
2025-03-21 15:55:00,70.47,70.57,70.32,70.36,466648.0,70.3909,70.4908,70.2411,70.281,466648.0
2025-03-24 09:30:00,71.21,71.82,71.05,71.49,382833.0,71.1301,71.7394,70.9702,71.4097,382833.0
2025-03-24 09:35:00,71.4,72.03,71.2,71.88,281360.0,71.3199,71.9491,71.1201,71.7993,281360.0
2025-03-24 09:40:00,71.88,71.93,71.39,71.64,187078.0,71.7993,71.8493,71.3099,71.5596,187078.0
2025-03-24 09:45:00,71.66,72.18,71.52,72.17,131668.0,71.5796,72.099,71.4397,72.089,131668.0
2025-03-24 09:50:00,72.18,72.23,71.89,72.02,94682.0,72.099,72.1489,71.8093,71.9392,94682.0
2025-03-24 09:55:00,71.99,72.39,71.97,72.29,185790.0,71.9092,72.3087,71.8892,72.2089,185790.0
2025-03-24 10:00:00,72.32,72.44,72.18,72.39,210649.0,72.2388,72.3587,72.099,72.3087,210649.0
2025-03-24 10:05:00,72.4,72.43,72.02,72.06,78890.0,72.3187,72.3487,71.9392,71.9791,78890.0
2025-03-24 10:10:00,72.06,72.42,72.05,72.41,113726.0,71.9791,72.3387,71.9691,72.3287,113726.0
2025-03-24 10:15:00,72.41,72.41,72.18,72.18,203383.0,72.3287,72.3287,72.099,72.099,203383.0
2025-03-24 10:20:00,72.2,72.2,71.94,72.1,172962.0,72.119,72.119,71.8592,72.0191,172962.0
2025-03-24 10:25:00,72.09,72.2,71.81,72.17,159594.0,72.0091,72.119,71.7294,72.089,159594.0
2025-03-24 10:30:00,72.18,72.45,72.14,72.27,129510.0,72.099,72.3687,72.059,72.1889,129510.0
2025-03-24 10:35:00,72.28,72.3,72.1,72.21,52731.0,72.1989,72.2188,72.0191,72.1289,52731.0
2025-03-24 10:40:00,72.23,72.3,72.17,72.26,47323.0,72.1489,72.2188,72.089,72.1789,47323.0
2025-03-24 10:45:00,72.25,72.35,72.19,72.2,97416.0,72.1689,72.2688,72.109,72.119,97416.0
2025-03-24 10:50:00,72.21,72.29,72.1,72.22,62088.0,72.1289,72.2089,72.0191,72.1389,62088.0
2025-03-24 10:55:00,72.21,72.21,72.02,72.11,43117.0,72.1289,72.1289,71.9392,72.0291,43117.0
2025-03-24 11:00:00,72.1,72.12,71.86,72.12,77603.0,72.0191,72.039,71.7793,72.039,77603.0
2025-03-24 11:05:00,72.11,72.23,72.09,72.21,33482.0,72.0291,72.1489,72.0091,72.1289,33482.0
2025-03-24 11:10:00,72.2,72.41,72.18,72.4,47656.0,72.119,72.3287,72.099,72.3187,47656.0
2025-03-24 11:15:00,72.41,72.69,72.37,72.67,87610.0,72.3287,72.6084,72.2888,72.5884,87610.0
2025-03-24 11:20:00,72.69,72.69,72.47,72.61,65510.0,72.6084,72.6084,72.3886,72.5285,65510.0
2025-03-24 11:25:00,72.62,72.7,72.45,72.53,42577.0,72.5385,72.6184,72.3687,72.4486,42577.0
2025-03-24 11:30:00,72.54,72.57,72.45,72.51,33071.0,72.4586,72.4885,72.3687,72.4286,33071.0
2025-03-24 11:35:00,72.52,72.59,72.39,72.4,33708.0,72.4386,72.5085,72.3087,72.3187,33708.0
2025-03-24 11:40:00,72.42,72.46,72.27,72.3,40709.0,72.3387,72.3787,72.1889,72.2188,40709.0
2025-03-24 11:45:00,72.3,72.46,72.27,72.44,84735.0,72.2188,72.3787,72.1889,72.3587,84735.0
2025-03-24 11:50:00,72.44,72.57,72.41,72.52,45010.0,72.3587,72.4885,72.3287,72.4386,45010.0
2025-03-24 11:55:00,72.52,72.58,72.45,72.55,41393.0,72.4386,72.4985,72.3687,72.4686,41393.0
2025-03-24 12:00:00,72.55,72.69,72.53,72.68,44592.0,72.4686,72.6084,72.4486,72.5984,44592.0
2025-03-24 12:05:00,72.69,72.8,72.65,72.77,36076.0,72.6084,72.7183,72.5684,72.6883,36076.0
2025-03-24 12:10:00,72.78,72.89,72.77,72.82,55110.0,72.6983,72.8082,72.6883,72.7383,55110.0
2025-03-24 12:15:00,72.82,72.85,72.57,72.58,59474.0,72.7383,72.7682,72.4885,72.4985,59474.0
2025-03-24 12:20:00,72.58,72.67,72.58,72.63,33507.0,72.4985,72.5884,72.4985,72.5485,33507.0
2025-03-24 12:25:00,72.62,72.64,72.38,72.39,36629.0,72.5385,72.5585,72.2988,72.3087,36629.0
2025-03-24 12:30:00,72.39,72.44,72.33,72.36,35194.0,72.3087,72.3587,72.2488,72.2788,35194.0
2025-03-24 12:35:00,72.36,72.56,72.36,72.55,38468.0,72.2788,72.4785,72.2788,72.4686,38468.0
2025-03-24 12:40:00,72.55,72.57,72.32,72.36,43560.0,72.4686,72.4885,72.2388,72.2788,43560.0
2025-03-24 12:45:00,72.34,72.38,72.28,72.31,32561.0,72.2588,72.2988,72.1989,72.2288,32561.0
2025-03-24 12:50:00,72.31,72.53,72.27,72.52,42739.0,72.2288,72.4486,72.1889,72.4386,42739.0
2025-03-24 12:55:00,72.51,72.55,72.44,72.46,33736.0,72.4286,72.4686,72.3587,72.3787,33736.0
2025-03-24 13:00:00,72.46,72.48,72.36,72.44,38767.0,72.3787,72.3986,72.2788,72.3587,38767.0
2025-03-24 13:05:00,72.43,72.6,72.43,72.59,45220.0,72.3487,72.5185,72.3487,72.5085,45220.0
2025-03-24 13:10:00,72.57,72.6,72.37,72.41,55887.0,72.4885,72.5185,72.2888,72.3287,55887.0
2025-03-24 13:15:00,72.4,72.48,72.09,72.09,46136.0,72.3187,72.3986,72.0091,72.0091,46136.0
2025-03-24 13:20:00,72.09,72.12,71.97,72.02,67261.0,72.0091,72.039,71.8892,71.9392,67261.0
2025-03-24 13:25:00,72.03,72.18,72.02,72.16,40137.0,71.9491,72.099,71.9392,72.079,40137.0
2025-03-24 13:30:00,72.16,72.16,72.07,72.15,48589.0,72.079,72.079,71.9891,72.069,48589.0
2025-03-24 13:35:00,72.15,72.16,72.07,72.15,22195.0,72.069,72.079,71.9891,72.069,22195.0
2025-03-24 13:40:00,72.16,72.16,72.03,72.13,28402.0,72.079,72.079,71.9491,72.049,28402.0
2025-03-24 13:45:00,72.15,72.36,72.09,72.09,68410.0,72.069,72.2788,72.0091,72.0091,68410.0
2025-03-24 13:50:00,72.11,72.11,71.93,72.01,46013.0,72.0291,72.0291,71.8493,71.9292,46013.0
2025-03-24 13:55:00,72.0,72.13,72.0,72.12,22761.0,71.9192,72.049,71.9192,72.039,22761.0
2025-03-24 14:00:00,72.12,72.19,71.98,72.04,46234.0,72.039,72.109,71.8992,71.9591,46234.0
2025-03-24 14:05:00,72.07,72.15,71.93,72.0,26352.0,71.9891,72.069,71.8493,71.9192,26352.0
2025-03-24 14:10:00,72.0,72.08,71.99,72.01,24821.0,71.9192,71.9991,71.9092,71.9292,24821.0
2025-03-24 14:15:00,72.02,72.13,72.01,72.13,23187.0,71.9392,72.049,71.9292,72.049,23187.0
2025-03-24 14:20:00,72.11,72.21,72.09,72.16,58931.0,72.0291,72.1289,72.0091,72.079,58931.0
2025-03-24 14:25:00,72.18,72.22,72.14,72.2,34857.0,72.099,72.1389,72.059,72.119,34857.0
2025-03-24 14:30:00,72.19,72.22,72.13,72.16,35751.0,72.109,72.1389,72.049,72.079,35751.0
2025-03-24 14:35:00,72.16,72.31,72.11,72.26,37536.0,72.079,72.2288,72.0291,72.1789,37536.0
2025-03-24 14:40:00,72.27,72.43,72.23,72.37,39790.0,72.1889,72.3487,72.1489,72.2888,39790.0
2025-03-24 14:45:00,72.37,72.39,72.25,72.33,64101.0,72.2888,72.3087,72.1689,72.2488,64101.0
2025-03-24 14:50:00,72.32,72.38,72.26,72.28,44314.0,72.2388,72.2988,72.1789,72.1989,44314.0
2025-03-24 14:55:00,72.31,72.36,72.21,72.33,48416.0,72.2288,72.2788,72.1289,72.2488,48416.0
2025-03-24 15:00:00,72.31,72.34,72.22,72.33,162486.0,72.2288,72.2588,72.1389,72.2488,162486.0
2025-03-24 15:05:00,72.33,72.54,72.31,72.48,188022.0,72.2488,72.4586,72.2288,72.3986,188022.0
2025-03-24 15:10:00,72.5,72.51,72.39,72.42,62161.0,72.4186,72.4286,72.3087,72.3387,62161.0
2025-03-24 15:15:00,72.43,72.55,72.42,72.52,64844.0,72.3487,72.4686,72.3387,72.4386,64844.0
2025-03-24 15:20:00,72.52,72.57,72.46,72.5,88881.0,72.4386,72.4885,72.3787,72.4186,88881.0
2025-03-24 15:25:00,72.5,72.52,72.37,72.39,63928.0,72.4186,72.4386,72.2888,72.3087,63928.0
2025-03-24 15:30:00,72.4,72.46,72.36,72.43,89125.0,72.3187,72.3787,72.2788,72.3487,89125.0
2025-03-24 15:35:00,72.42,72.55,72.35,72.51,82351.0,72.3387,72.4686,72.2688,72.4286,82351.0
2025-03-24 15:40:00,72.51,72.65,72.49,72.59,84070.0,72.4286,72.5684,72.4086,72.5085,84070.0
2025-03-24 15:45:00,72.6,72.76,72.59,72.61,108900.0,72.5185,72.6783,72.5085,72.5285,108900.0
2025-03-24 15:50:00,72.59,72.79,72.49,72.71,272268.0,72.5085,72.7083,72.4086,72.6284,272268.0
2025-03-24 15:55:00,72.72,72.92,72.63,72.69,696485.0,72.6384,72.8381,72.5485,72.6084,696485.0
2025-03-25 09:30:00,72.5,73.1,72.39,73.03,234793.0,72.4186,73.0179,72.3087,72.948,234793.0
2025-03-25 09:35:00,73.03,73.23,72.83,72.92,176133.0,72.948,73.1478,72.7482,72.8381,176133.0
2025-03-25 09:40:00,72.92,73.17,72.58,72.82,109138.0,72.8381,73.0879,72.4985,72.7383,109138.0
2025-03-25 09:45:00,72.82,72.84,72.05,72.19,95251.0,72.7383,72.7582,71.9691,72.109,95251.0
2025-03-25 09:50:00,72.18,72.35,72.05,72.34,85694.0,72.099,72.2688,71.9691,72.2588,85694.0
2025-03-25 09:55:00,72.34,72.61,72.24,72.42,110331.0,72.2588,72.5285,72.1589,72.3387,110331.0
2025-03-25 10:00:00,72.45,72.54,72.0,72.15,174265.0,72.3687,72.4586,71.9192,72.069,174265.0
2025-03-25 10:05:00,72.15,72.67,72.14,72.66,102371.0,72.069,72.5884,72.059,72.5784,102371.0
2025-03-25 10:10:00,72.64,72.87,72.57,72.78,83259.0,72.5585,72.7882,72.4885,72.6983,83259.0
2025-03-25 10:15:00,72.77,72.84,72.54,72.55,42197.0,72.6883,72.7582,72.4586,72.4686,42197.0
2025-03-25 10:20:00,72.55,72.65,72.46,72.65,24648.0,72.4686,72.5684,72.3787,72.5684,24648.0
2025-03-25 10:25:00,72.66,72.72,72.51,72.69,68901.0,72.5784,72.6384,72.4286,72.6084,68901.0
2025-03-25 10:30:00,72.69,72.7,72.53,72.59,47752.0,72.6084,72.6184,72.4486,72.5085,47752.0
2025-03-25 10:35:00,72.59,72.78,72.59,72.75,34240.0,72.5085,72.6983,72.5085,72.6683,34240.0
2025-03-25 10:40:00,72.78,72.87,72.67,72.73,47211.0,72.6983,72.7882,72.5884,72.6484,47211.0
2025-03-25 10:45:00,72.73,72.78,72.6,72.6,43333.0,72.6484,72.6983,72.5185,72.5185,43333.0
2025-03-25 10:50:00,72.59,72.64,72.51,72.51,32070.0,72.5085,72.5585,72.4286,72.4286,32070.0
2025-03-25 10:55:00,72.52,72.58,72.26,72.31,39627.0,72.4386,72.4985,72.1789,72.2288,39627.0
2025-03-25 11:00:00,72.31,72.33,72.22,72.23,32129.0,72.2288,72.2488,72.1389,72.1489,32129.0
2025-03-25 11:05:00,72.23,72.36,72.23,72.26,59006.0,72.1489,72.2788,72.1489,72.1789,59006.0
2025-03-25 11:10:00,72.27,72.27,72.01,72.09,84785.0,72.1889,72.1889,71.9292,72.0091,84785.0
2025-03-25 11:15:00,72.1,72.13,72.02,72.13,48797.0,72.0191,72.049,71.9392,72.049,48797.0
2025-03-25 11:20:00,72.13,72.15,72.03,72.06,49650.0,72.049,72.069,71.9491,71.9791,49650.0
2025-03-25 11:25:00,72.06,72.09,71.98,72.04,51947.0,71.9791,72.0091,71.8992,71.9591,51947.0
2025-03-25 11:30:00,72.04,72.07,71.86,71.95,58560.0,71.9591,71.9891,71.7793,71.8692,58560.0
2025-03-25 11:35:00,71.95,72.05,71.93,72.05,31168.0,71.8692,71.9691,71.8493,71.9691,31168.0
2025-03-25 11:40:00,72.05,72.21,72.04,72.2,48711.0,71.9691,72.1289,71.9591,72.119,48711.0
2025-03-25 11:45:00,72.2,72.22,72.08,72.16,46641.0,72.119,72.1389,71.9991,72.079,46641.0
2025-03-25 11:50:00,72.18,72.32,72.14,72.16,57295.0,72.099,72.2388,72.059,72.079,57295.0
2025-03-25 11:55:00,72.15,72.18,71.8,71.91,79105.0,72.069,72.099,71.7194,71.8293,79105.0
2025-03-25 12:00:00,71.92,71.96,71.86,71.94,73925.0,71.8393,71.8792,71.7793,71.8592,73925.0
2025-03-25 12:05:00,71.93,71.94,71.85,71.92,45454.0,71.8493,71.8592,71.7693,71.8393,45454.0
2025-03-25 12:10:00,71.92,72.07,71.89,71.93,42495.0,71.8393,71.9891,71.8093,71.8493,42495.0
2025-03-25 12:15:00,71.91,71.92,71.82,71.9,34712.0,71.8293,71.8393,71.7394,71.8193,34712.0
2025-03-25 12:20:00,71.91,72.1,71.9,72.01,56896.0,71.8293,72.0191,71.8193,71.9292,56896.0
2025-03-25 12:25:00,72.01,72.01,71.81,71.83,46861.0,71.9292,71.9292,71.7294,71.7494,46861.0
2025-03-25 12:30:00,71.85,71.85,71.66,71.7,71655.0,71.7693,71.7693,71.5796,71.6195,71655.0
2025-03-25 12:35:00,71.7,71.84,71.68,71.73,53585.0,71.6195,71.7594,71.5995,71.6495,53585.0
2025-03-25 12:40:00,71.73,71.84,71.67,71.83,64594.0,71.6495,71.7594,71.5895,71.7494,64594.0
2025-03-25 12:45:00,71.83,72.0,71.81,71.86,65581.0,71.7494,71.9192,71.7294,71.7793,65581.0
2025-03-25 12:50:00,71.86,71.97,71.82,71.96,28379.0,71.7793,71.8892,71.7394,71.8792,28379.0
2025-03-25 12:55:00,71.95,71.96,71.79,71.81,27861.0,71.8692,71.8792,71.7094,71.7294,27861.0
2025-03-25 13:00:00,71.82,71.96,71.82,71.96,23330.0,71.7394,71.8792,71.7394,71.8792,23330.0
2025-03-25 13:05:00,71.96,72.13,71.96,72.06,42899.0,71.8792,72.049,71.8792,71.9791,42899.0
2025-03-25 13:10:00,72.05,72.13,71.98,71.98,25648.0,71.9691,72.049,71.8992,71.8992,25648.0
2025-03-25 13:15:00,71.97,71.97,71.72,71.74,74716.0,71.8892,71.8892,71.6395,71.6595,74716.0
2025-03-25 13:20:00,71.75,71.75,71.62,71.62,35345.0,71.6695,71.6695,71.5396,71.5396,35345.0
2025-03-25 13:25:00,71.62,71.62,71.36,71.38,48462.0,71.5396,71.5396,71.2799,71.2999,48462.0
2025-03-25 13:30:00,71.4,71.59,71.39,71.48,96851.0,71.3199,71.5096,71.3099,71.3998,96851.0
2025-03-25 13:35:00,71.48,71.55,71.47,71.48,58687.0,71.3998,71.4697,71.3898,71.3998,58687.0
2025-03-25 13:40:00,71.49,71.53,71.41,71.45,37008.0,71.4097,71.4497,71.3298,71.3698,37008.0
2025-03-25 13:45:00,71.44,71.46,71.39,71.45,44667.0,71.3598,71.3798,71.3099,71.3698,44667.0
2025-03-25 13:50:00,71.47,71.47,71.36,71.38,50528.0,71.3898,71.3898,71.2799,71.2999,50528.0
2025-03-25 13:55:00,71.38,71.49,71.31,71.37,54981.0,71.2999,71.4097,71.23,71.2899,54981.0
2025-03-25 14:00:00,71.37,71.38,71.24,71.25,54641.0,71.2899,71.2999,71.16,71.17,54641.0
2025-03-25 14:05:00,71.25,71.26,71.09,71.18,157165.0,71.17,71.18,71.0102,71.1001,157165.0
2025-03-25 14:10:00,71.19,71.28,71.17,71.25,58546.0,71.1101,71.2,71.0901,71.17,58546.0
2025-03-25 14:15:00,71.24,71.38,71.22,71.37,59498.0,71.16,71.2999,71.1401,71.2899,59498.0
2025-03-25 14:20:00,71.38,71.53,71.33,71.53,72551.0,71.2999,71.4497,71.2499,71.4497,72551.0
2025-03-25 14:25:00,71.53,71.59,71.43,71.55,35308.0,71.4497,71.5096,71.3498,71.4697,35308.0
2025-03-25 14:30:00,71.55,71.58,71.4,71.44,43550.0,71.4697,71.4996,71.3199,71.3598,43550.0
2025-03-25 14:35:00,71.43,71.44,71.29,71.31,31599.0,71.3498,71.3598,71.21,71.23,31599.0
2025-03-25 14:40:00,71.31,71.33,71.17,71.31,41685.0,71.23,71.2499,71.0901,71.23,41685.0
2025-03-25 14:45:00,71.31,71.37,71.25,71.3,42380.0,71.23,71.2899,71.17,71.22,42380.0
2025-03-25 14:50:00,71.29,71.33,71.23,71.25,69878.0,71.21,71.2499,71.15,71.17,69878.0
2025-03-25 14:55:00,71.25,71.34,71.2,71.2,241512.0,71.17,71.2599,71.1201,71.1201,241512.0
2025-03-25 15:00:00,71.2,71.35,71.17,71.33,98512.0,71.1201,71.2699,71.0901,71.2499,98512.0
2025-03-25 15:05:00,71.34,71.41,71.23,71.28,57222.0,71.2599,71.3298,71.15,71.2,57222.0
2025-03-25 15:10:00,71.28,71.43,71.28,71.33,45759.0,71.2,71.3498,71.2,71.2499,45759.0
2025-03-25 15:15:00,71.33,71.59,71.31,71.55,43855.0,71.2499,71.5096,71.23,71.4697,43855.0
2025-03-25 15:20:00,71.55,71.68,71.46,71.67,43343.0,71.4697,71.5995,71.3798,71.5895,43343.0
2025-03-25 15:25:00,71.67,71.67,71.44,71.45,51795.0,71.5895,71.5895,71.3598,71.3698,51795.0
2025-03-25 15:30:00,71.45,71.68,71.45,71.56,141995.0,71.3698,71.5995,71.3698,71.4797,141995.0
2025-03-25 15:35:00,71.55,71.59,71.34,71.37,59050.0,71.4697,71.5096,71.2599,71.2899,59050.0
2025-03-25 15:40:00,71.37,71.46,71.28,71.36,73156.0,71.2899,71.3798,71.2,71.2799,73156.0
2025-03-25 15:45:00,71.36,71.59,71.36,71.52,80431.0,71.2799,71.5096,71.2799,71.4397,80431.0
2025-03-25 15:50:00,71.51,71.72,71.44,71.68,148583.0,71.4297,71.6395,71.3598,71.5995,148583.0
2025-03-25 15:55:00,71.67,71.76,71.45,71.68,469310.0,71.5895,71.6794,71.3698,71.5995,469310.0
2025-03-26 09:30:00,71.0,71.2,70.39,70.39,328297.0,70.9203,71.1201,70.311,70.311,328297.0
2025-03-26 09:35:00,70.36,70.56,69.5,69.57,427234.0,70.281,70.4808,69.422,69.4919,427234.0
2025-03-26 09:40:00,69.57,69.7,68.43,68.56,507417.0,69.4919,69.6218,68.3532,68.483,507417.0
2025-03-26 09:45:00,68.56,68.66,68.28,68.45,311856.0,68.483,68.5829,68.2034,68.3732,311856.0
2025-03-26 09:50:00,68.44,68.61,68.24,68.56,236732.0,68.3632,68.533,68.1634,68.483,236732.0
2025-03-26 09:55:00,68.55,68.55,67.92,68.12,357870.0,68.473,68.473,67.8438,68.0435,357870.0
2025-03-26 10:00:00,68.12,68.56,68.1,68.25,164777.0,68.0435,68.483,68.0236,68.1734,164777.0
2025-03-26 10:05:00,68.25,68.31,67.85,67.94,307678.0,68.1734,68.2333,67.7738,67.8637,307678.0
2025-03-26 10:10:00,67.92,68.15,67.83,68.0,253385.0,67.8438,68.0735,67.7539,67.9237,253385.0
2025-03-26 10:15:00,68.0,68.04,67.51,67.53,256043.0,67.9237,67.9636,67.4342,67.4542,256043.0
2025-03-26 10:20:00,67.53,67.54,67.24,67.46,309219.0,67.4542,67.4642,67.1645,67.3843,309219.0
2025-03-26 10:25:00,67.45,67.89,67.44,67.88,180141.0,67.3743,67.8138,67.3643,67.8038,180141.0
2025-03-26 10:30:00,67.88,68.19,67.82,68.11,175032.0,67.8038,68.1135,67.7439,68.0335,175032.0
2025-03-26 10:35:00,68.12,68.29,68.11,68.25,116820.0,68.0435,68.2133,68.0335,68.1734,116820.0
2025-03-26 10:40:00,68.24,68.37,68.11,68.2,131179.0,68.1634,68.2933,68.0335,68.1234,131179.0
2025-03-26 10:45:00,68.21,68.24,67.99,68.08,98180.0,68.1334,68.1634,67.9137,68.0036,98180.0
2025-03-26 10:50:00,68.06,68.55,68.06,68.42,120348.0,67.9836,68.473,67.9836,68.3432,120348.0
2025-03-26 10:55:00,68.41,68.45,68.19,68.28,63967.0,68.3332,68.3732,68.1135,68.2034,63967.0
2025-03-26 11:00:00,68.26,68.53,68.21,68.49,90437.0,68.1834,68.4531,68.1334,68.4131,90437.0
2025-03-26 11:05:00,68.49,68.58,68.42,68.56,50061.0,68.4131,68.503,68.3432,68.483,50061.0
2025-03-26 11:10:00,68.55,68.57,68.34,68.39,57993.0,68.473,68.493,68.2633,68.3132,57993.0
2025-03-26 11:15:00,68.39,68.39,68.08,68.1,133962.0,68.3132,68.3132,68.0036,68.0236,133962.0
2025-03-26 11:20:00,68.11,68.16,67.8,67.87,202524.0,68.0335,68.0835,67.7239,67.7938,202524.0
2025-03-26 11:25:00,67.87,67.95,67.75,67.82,131963.0,67.7938,67.8737,67.6739,67.7439,131963.0
2025-03-26 11:30:00,67.84,68.13,67.82,68.03,98218.0,67.7638,68.0535,67.7439,67.9536,98218.0
2025-03-26 11:35:00,68.06,68.07,67.71,67.74,125882.0,67.9836,67.9936,67.634,67.664,125882.0
2025-03-26 11:40:00,67.73,67.79,67.56,67.56,154049.0,67.654,67.7139,67.4842,67.4842,154049.0
2025-03-26 11:45:00,67.57,67.69,67.53,67.54,173525.0,67.4941,67.614,67.4542,67.4642,173525.0
2025-03-26 11:50:00,67.53,67.63,67.31,67.5,152168.0,67.4542,67.5541,67.2344,67.4242,152168.0
2025-03-26 11:55:00,67.5,67.52,67.25,67.31,133518.0,67.4242,67.4442,67.1745,67.2344,133518.0
2025-03-26 12:00:00,67.31,67.34,67.15,67.15,91260.0,67.2344,67.2644,67.0746,67.0746,91260.0
2025-03-26 12:05:00,67.15,67.3,67.03,67.09,148171.0,67.0746,67.2245,66.9548,67.0147,148171.0
2025-03-26 12:10:00,67.09,67.15,66.94,67.04,177681.0,67.0147,67.0746,66.8649,66.9647,177681.0
2025-03-26 12:15:00,67.03,67.05,66.89,66.9,112935.0,66.9548,66.9747,66.8149,66.8249,112935.0
2025-03-26 12:20:00,66.9,67.01,66.81,66.86,208575.0,66.8249,66.9348,66.735,66.7849,208575.0
2025-03-26 12:25:00,66.86,66.93,66.85,66.9,158086.0,66.7849,66.8549,66.775,66.8249,158086.0
2025-03-26 12:30:00,66.91,67.12,66.9,67.02,127122.0,66.8349,67.0447,66.8249,66.9448,127122.0
2025-03-26 12:35:00,67.03,67.19,67.0,67.02,102318.0,66.9548,67.1146,66.9248,66.9448,102318.0
2025-03-26 12:40:00,67.01,67.14,66.92,66.99,121873.0,66.9348,67.0646,66.8449,66.9148,121873.0
2025-03-26 12:45:00,66.99,67.01,66.83,66.87,107462.0,66.9148,66.9348,66.755,66.7949,107462.0
2025-03-26 12:50:00,66.88,66.9,66.46,66.49,194897.0,66.8049,66.8249,66.3854,66.4154,194897.0
2025-03-26 12:55:00,66.49,66.5,66.29,66.47,249843.0,66.4154,66.4254,66.2156,66.3954,249843.0
2025-03-26 13:00:00,66.47,66.5,66.3,66.38,137150.0,66.3954,66.4254,66.2256,66.3055,137150.0
2025-03-26 13:05:00,66.38,66.47,66.31,66.35,127493.0,66.3055,66.3954,66.2356,66.2755,127493.0
2025-03-26 13:10:00,66.33,66.44,66.25,66.39,113245.0,66.2555,66.3654,66.1756,66.3155,113245.0
2025-03-26 13:15:00,66.39,66.43,66.17,66.26,95887.0,66.3155,66.3554,66.0957,66.1856,95887.0
2025-03-26 13:20:00,66.26,66.39,66.26,66.38,59350.0,66.1856,66.3155,66.1856,66.3055,59350.0
2025-03-26 13:25:00,66.37,66.4,66.24,66.25,77403.0,66.2955,66.3255,66.1656,66.1756,77403.0
2025-03-26 13:30:00,66.25,66.27,66.04,66.05,115625.0,66.1756,66.1956,65.9659,65.9759,115625.0
2025-03-26 13:35:00,66.05,66.07,65.83,66.01,118056.0,65.9759,65.9958,65.7561,65.9359,118056.0
2025-03-26 13:40:00,66.03,66.32,65.99,66.19,99411.0,65.9559,66.2456,65.9159,66.1157,99411.0
2025-03-26 13:45:00,66.19,66.31,66.06,66.14,70039.0,66.1157,66.2356,65.9858,66.0658,70039.0
2025-03-26 13:50:00,66.14,66.22,66.09,66.21,57036.0,66.0658,66.1457,66.0158,66.1357,57036.0
2025-03-26 13:55:00,66.2,66.21,66.03,66.07,78549.0,66.1257,66.1357,65.9559,65.9958,78549.0
2025-03-26 14:00:00,66.09,66.2,66.07,66.13,59711.0,66.0158,66.1257,65.9958,66.0558,59711.0
2025-03-26 14:05:00,66.13,66.23,66.04,66.21,50784.0,66.0558,66.1557,65.9659,66.1357,50784.0
2025-03-26 14:10:00,66.21,66.54,66.2,66.48,75271.0,66.1357,66.4653,66.1257,66.4054,75271.0
2025-03-26 14:15:00,66.48,66.59,66.43,66.53,65408.0,66.4054,66.5152,66.3554,66.4553,65408.0
2025-03-26 14:20:00,66.51,66.78,66.51,66.63,201666.0,66.4353,66.705,66.4353,66.5552,201666.0
2025-03-26 14:25:00,66.62,66.69,66.54,66.64,64414.0,66.5452,66.6151,66.4653,66.5652,64414.0
2025-03-26 14:30:00,66.63,66.73,66.54,66.56,56030.0,66.5552,66.6551,66.4653,66.4853,56030.0
2025-03-26 14:35:00,66.55,66.58,66.43,66.44,74723.0,66.4753,66.5053,66.3554,66.3654,74723.0
2025-03-26 14:40:00,66.44,66.49,66.18,66.22,107927.0,66.3654,66.4154,66.1057,66.1457,107927.0
2025-03-26 14:45:00,66.23,66.24,66.0,66.12,110389.0,66.1557,66.1656,65.9259,66.0458,110389.0
2025-03-26 14:50:00,66.12,66.16,66.05,66.12,66665.0,66.0458,66.0857,65.9759,66.0458,66665.0
2025-03-26 14:55:00,66.13,66.15,66.01,66.06,78241.0,66.0558,66.0757,65.9359,65.9858,78241.0
2025-03-26 15:00:00,66.06,66.35,66.06,66.25,112673.0,65.9858,66.2755,65.9858,66.1756,112673.0
2025-03-26 15:05:00,66.27,66.27,66.02,66.09,88771.0,66.1956,66.1956,65.9459,66.0158,88771.0
2025-03-26 15:10:00,66.09,66.28,66.09,66.21,120294.0,66.0158,66.2056,66.0158,66.1357,120294.0
2025-03-26 15:15:00,66.21,66.48,66.19,66.44,138801.0,66.1357,66.4054,66.1157,66.3654,138801.0
2025-03-26 15:20:00,66.45,66.54,66.3,66.45,109237.0,66.3754,66.4653,66.2256,66.3754,109237.0
2025-03-26 15:25:00,66.45,66.47,66.15,66.16,102643.0,66.3754,66.3954,66.0757,66.0857,102643.0
2025-03-26 15:30:00,66.16,66.3,66.15,66.25,123921.0,66.0857,66.2256,66.0757,66.1756,123921.0
2025-03-26 15:35:00,66.25,66.4,66.13,66.31,173190.0,66.1756,66.3255,66.0558,66.2356,173190.0
2025-03-26 15:40:00,66.31,66.49,66.29,66.43,165075.0,66.2356,66.4154,66.2156,66.3554,165075.0
2025-03-26 15:45:00,66.44,66.57,66.26,66.57,172532.0,66.3654,66.4953,66.1856,66.4953,172532.0
2025-03-26 15:50:00,66.55,66.87,66.49,66.62,411393.0,66.4753,66.7949,66.4154,66.5452,411393.0
2025-03-26 15:55:00,66.63,66.79,66.58,66.75,785709.0,66.5552,66.715,66.5053,66.6751,785709.0
2025-03-27 09:30:00,66.06,66.63,65.64,65.9,323136.0,65.9858,66.5552,65.5663,65.826,323136.0
2025-03-27 09:35:00,65.94,65.94,65.2,65.27,158256.0,65.866,65.866,65.1268,65.1967,158256.0
2025-03-27 09:40:00,65.24,65.49,65.09,65.44,182885.0,65.1668,65.4165,65.0169,65.3665,182885.0
2025-03-27 09:45:00,65.44,65.98,65.43,65.9,123829.0,65.3665,65.9059,65.3566,65.826,123829.0
2025-03-27 09:50:00,65.92,66.05,65.51,66.0,222518.0,65.846,65.9759,65.4365,65.9259,222518.0
2025-03-27 09:55:00,66.02,66.11,65.6,65.6,116950.0,65.9459,66.0358,65.5264,65.5264,116950.0
2025-03-27 10:00:00,65.6,65.82,65.52,65.68,140444.0,65.5264,65.7461,65.4465,65.6063,140444.0
2025-03-27 10:05:00,65.67,65.75,65.21,65.33,115569.0,65.5963,65.6762,65.1368,65.2567,115569.0
2025-03-27 10:10:00,65.35,65.47,65.13,65.44,154718.0,65.2766,65.3965,65.0569,65.3665,154718.0
2025-03-27 10:15:00,65.44,65.48,65.16,65.25,144019.0,65.3665,65.4065,65.0869,65.1768,144019.0
2025-03-27 10:20:00,65.26,65.28,64.93,65.17,227443.0,65.1867,65.2067,64.8571,65.0968,227443.0
2025-03-27 10:25:00,65.17,65.51,65.13,65.51,125496.0,65.0968,65.4365,65.0569,65.4365,125496.0
2025-03-27 10:30:00,65.51,65.6,65.35,65.47,186401.0,65.4365,65.5264,65.2766,65.3965,186401.0
2025-03-27 10:35:00,65.48,65.75,65.4,65.56,212951.0,65.4065,65.6762,65.3266,65.4864,212951.0
2025-03-27 10:40:00,65.56,65.86,65.48,65.67,133007.0,65.4864,65.7861,65.4065,65.5963,133007.0
2025-03-27 10:45:00,65.65,65.77,65.51,65.52,63535.0,65.5763,65.6962,65.4365,65.4465,63535.0
2025-03-27 10:50:00,65.52,65.75,65.39,65.74,78947.0,65.4465,65.6762,65.3166,65.6662,78947.0
2025-03-27 10:55:00,65.74,65.86,65.64,65.8,76396.0,65.6662,65.7861,65.5663,65.7261,76396.0
2025-03-27 11:00:00,65.82,65.88,65.59,65.63,58876.0,65.7461,65.806,65.5164,65.5563,58876.0
2025-03-27 11:05:00,65.64,65.74,65.38,65.42,53322.0,65.5663,65.6662,65.3066,65.3466,53322.0
2025-03-27 11:10:00,65.44,65.5,65.3,65.39,98911.0,65.3665,65.4265,65.2267,65.3166,98911.0
2025-03-27 11:15:00,65.38,65.43,65.24,65.34,83634.0,65.3066,65.3566,65.1668,65.2667,83634.0
2025-03-27 11:20:00,65.33,65.41,65.27,65.35,56831.0,65.2567,65.3366,65.1967,65.2766,56831.0
2025-03-27 11:25:00,65.36,65.44,65.27,65.28,56662.0,65.2866,65.3665,65.1967,65.2067,56662.0
2025-03-27 11:30:00,65.3,65.3,64.94,64.99,145021.0,65.2267,65.2267,64.8671,64.917,145021.0
2025-03-27 11:35:00,64.98,65.1,64.81,64.92,111382.0,64.9071,65.0269,64.7372,64.8471,111382.0
2025-03-27 11:40:00,64.95,64.95,64.71,64.84,109810.0,64.8771,64.8771,64.6374,64.7672,109810.0
2025-03-27 11:45:00,64.84,64.89,64.61,64.61,117147.0,64.7672,64.8172,64.5375,64.5375,117147.0
2025-03-27 11:50:00,64.61,64.84,64.61,64.83,98866.0,64.5375,64.7672,64.5375,64.7572,98866.0
2025-03-27 11:55:00,64.81,64.84,64.52,64.57,82674.0,64.7372,64.7672,64.4476,64.4975,82674.0
2025-03-27 12:00:00,64.58,64.63,64.46,64.46,169768.0,64.5075,64.5574,64.3876,64.3876,169768.0
2025-03-27 12:05:00,64.46,64.62,64.3,64.49,164805.0,64.3876,64.5475,64.2278,64.4176,164805.0
2025-03-27 12:10:00,64.46,64.52,64.36,64.49,139215.0,64.3876,64.4476,64.2878,64.4176,139215.0
2025-03-27 12:15:00,64.47,64.85,64.46,64.75,272048.0,64.3976,64.7772,64.3876,64.6773,272048.0
2025-03-27 12:20:00,64.75,64.95,64.64,64.66,96680.0,64.6773,64.8771,64.5674,64.5874,96680.0
2025-03-27 12:25:00,64.67,64.67,64.38,64.41,77146.0,64.5974,64.5974,64.3077,64.3377,77146.0
2025-03-27 12:30:00,64.41,64.58,64.39,64.45,108380.0,64.3377,64.5075,64.3177,64.3777,108380.0
2025-03-27 12:35:00,64.45,64.48,64.27,64.41,95428.0,64.3777,64.4076,64.1979,64.3377,95428.0
2025-03-27 12:40:00,64.42,64.57,64.36,64.49,66699.0,64.3477,64.4975,64.2878,64.4176,66699.0
2025-03-27 12:45:00,64.48,64.58,64.37,64.45,61651.0,64.4076,64.5075,64.2977,64.3777,61651.0
2025-03-27 12:50:00,64.42,64.44,64.24,64.28,67891.0,64.3477,64.3677,64.1679,64.2078,67891.0
2025-03-27 12:55:00,64.25,64.26,63.92,63.95,141305.0,64.1779,64.1879,63.8482,63.8782,141305.0
2025-03-27 13:00:00,63.94,64.1,63.93,64.08,223776.0,63.8682,64.028,63.8582,64.0081,223776.0
2025-03-27 13:05:00,64.08,64.18,63.98,64.09,86831.0,64.0081,64.108,63.9082,64.0181,86831.0
2025-03-27 13:10:00,64.09,64.13,63.95,64.11,121358.0,64.0181,64.058,63.8782,64.038,121358.0
2025-03-27 13:15:00,64.1,64.4,64.1,64.33,74777.0,64.028,64.3277,64.028,64.2578,74777.0
2025-03-27 13:20:00,64.33,64.41,64.14,64.24,75796.0,64.2578,64.3377,64.068,64.1679,75796.0
2025-03-27 13:25:00,64.26,64.28,64.09,64.13,49923.0,64.1879,64.2078,64.0181,64.058,49923.0
2025-03-27 13:30:00,64.14,64.31,64.12,64.18,34602.0,64.068,64.2378,64.048,64.108,34602.0
2025-03-27 13:35:00,64.18,64.34,64.14,64.22,93778.0,64.108,64.2678,64.068,64.1479,93778.0
2025-03-27 13:40:00,64.22,64.29,64.13,64.26,85491.0,64.1479,64.2178,64.058,64.1879,85491.0
2025-03-27 13:45:00,64.26,64.54,64.26,64.5,47264.0,64.1879,64.4676,64.1879,64.4276,47264.0
2025-03-27 13:50:00,64.52,64.61,64.22,64.31,79024.0,64.4476,64.5375,64.1479,64.2378,79024.0
2025-03-27 13:55:00,64.29,64.49,64.28,64.41,44739.0,64.2178,64.4176,64.2078,64.3377,44739.0
2025-03-27 14:00:00,64.4,64.65,64.38,64.64,37824.0,64.3277,64.5774,64.3077,64.5674,37824.0
2025-03-27 14:05:00,64.63,64.75,64.62,64.67,49331.0,64.5574,64.6773,64.5475,64.5974,49331.0
2025-03-27 14:10:00,64.66,64.79,64.62,64.7,139003.0,64.5874,64.7173,64.5475,64.6274,139003.0
2025-03-27 14:15:00,64.69,64.71,64.53,64.53,57949.0,64.6174,64.6374,64.4576,64.4576,57949.0
2025-03-27 14:20:00,64.52,64.68,64.49,64.58,108331.0,64.4476,64.6074,64.4176,64.5075,108331.0
2025-03-27 14:25:00,64.56,64.66,64.49,64.63,87050.0,64.4875,64.5874,64.4176,64.5574,87050.0
2025-03-27 14:30:00,64.63,64.7,64.52,64.64,62092.0,64.5574,64.6274,64.4476,64.5674,62092.0
2025-03-27 14:35:00,64.64,64.67,64.55,64.63,57292.0,64.5674,64.5974,64.4775,64.5574,57292.0
2025-03-27 14:40:00,64.63,64.79,64.58,64.74,60278.0,64.5574,64.7173,64.5075,64.6673,60278.0
2025-03-27 14:45:00,64.74,64.87,64.7,64.85,61409.0,64.6673,64.7972,64.6274,64.7772,61409.0
2025-03-27 14:50:00,64.85,64.95,64.68,64.78,87195.0,64.7772,64.8771,64.6074,64.7073,87195.0
2025-03-27 14:55:00,64.78,64.78,64.51,64.52,65231.0,64.7073,64.7073,64.4376,64.4476,65231.0
2025-03-27 15:00:00,64.51,64.73,64.51,64.69,50593.0,64.4376,64.6573,64.4376,64.6174,50593.0
2025-03-27 15:05:00,64.68,64.75,64.61,64.71,71718.0,64.6074,64.6773,64.5375,64.6374,71718.0
2025-03-27 15:10:00,64.73,65.04,64.68,65.03,108916.0,64.6573,64.967,64.6074,64.957,108916.0
2025-03-27 15:15:00,65.03,65.13,64.97,65.12,117066.0,64.957,65.0569,64.8971,65.0469,117066.0
2025-03-27 15:20:00,65.12,65.44,65.1,65.3,151056.0,65.0469,65.3665,65.0269,65.2267,151056.0
2025-03-27 15:25:00,65.3,65.34,65.11,65.16,152156.0,65.2267,65.2667,65.0369,65.0869,152156.0
2025-03-27 15:30:00,65.17,65.18,64.98,65.05,102562.0,65.0968,65.1068,64.9071,64.977,102562.0
2025-03-27 15:35:00,65.06,65.08,64.9,64.9,73489.0,64.987,65.0069,64.8271,64.8271,73489.0
2025-03-27 15:40:00,64.91,65.09,64.85,64.94,91057.0,64.8371,65.0169,64.7772,64.8671,91057.0
2025-03-27 15:45:00,64.95,65.05,64.87,65.0,136281.0,64.8771,64.977,64.7972,64.927,136281.0
2025-03-27 15:50:00,64.98,64.98,64.61,64.81,298640.0,64.9071,64.9071,64.5375,64.7372,298640.0
2025-03-27 15:55:00,64.81,64.93,64.77,64.85,673241.0,64.7372,64.8571,64.6973,64.7772,673241.0
2025-03-28 09:30:00,64.57,64.83,64.33,64.67,217506.0,64.4975,64.7572,64.2578,64.5974,217506.0
2025-03-28 09:35:00,64.72,64.89,64.57,64.73,104764.0,64.6473,64.8172,64.4975,64.6573,104764.0
2025-03-28 09:40:00,64.71,64.72,64.22,64.25,135261.0,64.6374,64.6473,64.1479,64.1779,135261.0
2025-03-28 09:45:00,64.25,64.57,64.18,64.52,86827.0,64.1779,64.4975,64.108,64.4476,86827.0
2025-03-28 09:50:00,64.5,64.59,64.04,64.15,83969.0,64.4276,64.5175,63.9681,64.078,83969.0
2025-03-28 09:55:00,64.15,64.24,64.04,64.14,72126.0,64.078,64.1679,63.9681,64.068,72126.0
2025-03-28 10:00:00,64.16,64.29,63.96,64.04,127837.0,64.088,64.2178,63.8882,63.9681,127837.0
2025-03-28 10:05:00,64.04,64.05,63.42,63.65,144211.0,63.9681,63.9781,63.3488,63.5786,144211.0
2025-03-28 10:10:00,63.63,63.71,63.29,63.34,189490.0,63.5586,63.6385,63.219,63.2689,189490.0
2025-03-28 10:15:00,63.31,63.4,63.11,63.25,159445.0,63.2389,63.3288,63.0392,63.179,159445.0
2025-03-28 10:20:00,63.27,63.31,63.16,63.22,116461.0,63.199,63.2389,63.0891,63.149,116461.0
2025-03-28 10:25:00,63.22,63.22,62.75,62.76,215624.0,63.149,63.149,62.6796,62.6895,215624.0
2025-03-28 10:30:00,62.76,62.93,62.54,62.63,215573.0,62.6895,62.8594,62.4698,62.5597,215573.0
2025-03-28 10:35:00,62.64,62.64,62.3,62.58,380202.0,62.5697,62.5697,62.2301,62.5098,380202.0
2025-03-28 10:40:00,62.57,62.6,62.29,62.41,451416.0,62.4998,62.5297,62.2201,62.3399,451416.0
2025-03-28 10:45:00,62.41,62.51,62.26,62.33,216332.0,62.3399,62.4398,62.1901,62.26,216332.0
2025-03-28 10:50:00,62.33,62.54,62.31,62.43,202868.0,62.26,62.4698,62.2401,62.3599,202868.0
2025-03-28 10:55:00,62.43,62.43,61.75,61.79,624744.0,62.3599,62.3599,61.6807,61.7206,624744.0
2025-03-28 11:00:00,61.8,61.82,61.47,61.55,375893.0,61.7306,61.7506,61.401,61.4809,375893.0
2025-03-28 11:05:00,61.56,61.86,61.54,61.85,210059.0,61.4909,61.7906,61.4709,61.7806,210059.0
2025-03-28 11:10:00,61.86,62.29,61.85,62.21,206074.0,61.7906,62.2201,61.7806,62.1402,206074.0
2025-03-28 11:15:00,62.21,62.39,62.11,62.17,157560.0,62.1402,62.32,62.0403,62.1002,157560.0
2025-03-28 11:20:00,62.16,62.24,61.97,62.07,187721.0,62.0902,62.1701,61.9004,62.0003,187721.0
2025-03-28 11:25:00,62.06,62.25,62.04,62.12,177049.0,61.9903,62.1801,61.9704,62.0503,177049.0
2025-03-28 11:30:00,62.11,62.3,62.08,62.28,119079.0,62.0403,62.2301,62.0103,62.2101,119079.0
2025-03-28 11:35:00,62.28,62.3,62.06,62.25,112593.0,62.2101,62.2301,61.9903,62.1801,112593.0
2025-03-28 11:40:00,62.24,62.3,62.15,62.26,104936.0,62.1701,62.2301,62.0802,62.1901,104936.0
2025-03-28 11:45:00,62.25,62.27,62.14,62.22,132873.0,62.1801,62.2001,62.0702,62.1502,132873.0
2025-03-28 11:50:00,62.22,62.29,62.02,62.02,176964.0,62.1502,62.2201,61.9504,61.9504,176964.0
2025-03-28 11:55:00,62.03,62.04,61.79,61.79,133225.0,61.9604,61.9704,61.7206,61.7206,133225.0
2025-03-28 12:00:00,61.78,61.91,61.74,61.79,78000.0,61.7106,61.8405,61.6707,61.7206,78000.0
2025-03-28 12:05:00,61.79,61.86,61.63,61.65,130507.0,61.7206,61.7906,61.5608,61.5808,130507.0
2025-03-28 12:10:00,61.66,61.86,61.65,61.8,70507.0,61.5908,61.7906,61.5808,61.7306,70507.0
2025-03-28 12:15:00,61.82,61.86,61.65,61.65,74794.0,61.7506,61.7906,61.5808,61.5808,74794.0
2025-03-28 12:20:00,61.66,61.76,61.52,61.74,79533.0,61.5908,61.6907,61.4509,61.6707,79533.0
2025-03-28 12:25:00,61.74,61.92,61.69,61.87,80728.0,61.6707,61.8505,61.6208,61.8005,80728.0
2025-03-28 12:30:00,61.86,61.98,61.8,61.8,64984.0,61.7906,61.9104,61.7306,61.7306,64984.0
2025-03-28 12:35:00,61.82,61.9,61.68,61.74,75200.0,61.7506,61.8305,61.6108,61.6707,75200.0
2025-03-28 12:40:00,61.75,61.88,61.71,61.81,62871.0,61.6807,61.8105,61.6407,61.7406,62871.0
2025-03-28 12:45:00,61.81,61.87,61.72,61.76,35804.0,61.7406,61.8005,61.6507,61.6907,35804.0
2025-03-28 12:50:00,61.76,61.91,61.72,61.89,36328.0,61.6907,61.8405,61.6507,61.8205,36328.0
2025-03-28 12:55:00,61.88,61.89,61.64,61.69,54304.0,61.8105,61.8205,61.5708,61.6208,54304.0
2025-03-28 13:00:00,61.68,61.68,61.53,61.55,56024.0,61.6108,61.6108,61.4609,61.4809,56024.0
2025-03-28 13:05:00,61.55,61.56,61.32,61.32,104316.0,61.4809,61.4909,61.2512,61.2512,104316.0
2025-03-28 13:10:00,61.32,61.43,61.31,61.42,72061.0,61.2512,61.361,61.2412,61.3511,72061.0
2025-03-28 13:15:00,61.43,61.68,61.41,61.65,63030.0,61.361,61.6108,61.3411,61.5808,63030.0
2025-03-28 13:20:00,61.65,61.68,61.51,61.58,61736.0,61.5808,61.6108,61.441,61.5109,61736.0
2025-03-28 13:25:00,61.57,61.57,61.4,61.45,62211.0,61.5009,61.5009,61.3311,61.381,62211.0
2025-03-28 13:30:00,61.46,61.54,61.41,61.46,51499.0,61.391,61.4709,61.3411,61.391,51499.0
2025-03-28 13:35:00,61.47,61.49,61.33,61.49,89967.0,61.401,61.421,61.2612,61.421,89967.0
2025-03-28 13:40:00,61.49,61.5,61.34,61.36,101326.0,61.421,61.431,61.2711,61.2911,101326.0
2025-03-28 13:45:00,61.35,61.49,61.25,61.32,109918.0,61.2811,61.421,61.1812,61.2512,109918.0
2025-03-28 13:50:00,61.34,61.49,61.31,61.44,88289.0,61.2711,61.421,61.2412,61.371,88289.0
2025-03-28 13:55:00,61.45,61.8,61.43,61.8,92935.0,61.381,61.7306,61.361,61.7306,92935.0
2025-03-28 14:00:00,61.78,61.92,61.74,61.89,120607.0,61.7106,61.8505,61.6707,61.8205,120607.0
2025-03-28 14:05:00,61.89,62.06,61.87,62.02,66889.0,61.8205,61.9903,61.8005,61.9504,66889.0
2025-03-28 14:10:00,62.03,62.18,61.95,61.96,136210.0,61.9604,62.1102,61.8805,61.8904,136210.0
2025-03-28 14:15:00,61.97,62.08,61.89,62.02,66138.0,61.9004,62.0103,61.8205,61.9504,66138.0
2025-03-28 14:20:00,62.03,62.03,61.85,61.91,92744.0,61.9604,61.9604,61.7806,61.8405,92744.0
2025-03-28 14:25:00,61.92,62.03,61.9,61.96,70188.0,61.8505,61.9604,61.8305,61.8904,70188.0
2025-03-28 14:30:00,61.96,62.05,61.92,62.0,72115.0,61.8904,61.9803,61.8505,61.9304,72115.0
2025-03-28 14:35:00,62.0,62.0,61.84,61.85,55029.0,61.9304,61.9304,61.7706,61.7806,55029.0
2025-03-28 14:40:00,61.85,61.89,61.81,61.86,63636.0,61.7806,61.8205,61.7406,61.7906,63636.0
2025-03-28 14:45:00,61.86,61.88,61.7,61.75,77176.0,61.7906,61.8105,61.6307,61.6807,77176.0
2025-03-28 14:50:00,61.75,61.86,61.71,61.84,66309.0,61.6807,61.7906,61.6407,61.7706,66309.0
2025-03-28 14:55:00,61.84,61.97,61.83,61.96,86178.0,61.7706,61.9004,61.7606,61.8904,86178.0
2025-03-28 15:00:00,61.96,62.0,61.84,61.85,126555.0,61.8904,61.9304,61.7706,61.7806,126555.0
2025-03-28 15:05:00,61.84,62.04,61.8,61.99,147566.0,61.7706,61.9704,61.7306,61.9204,147566.0
2025-03-28 15:10:00,61.98,62.05,61.81,61.93,158494.0,61.9104,61.9803,61.7406,61.8605,158494.0
2025-03-28 15:15:00,61.94,61.94,61.75,61.83,148939.0,61.8705,61.8705,61.6807,61.7606,148939.0
2025-03-28 15:20:00,61.83,61.84,61.66,61.77,125056.0,61.7606,61.7706,61.5908,61.7007,125056.0
2025-03-28 15:25:00,61.77,61.78,61.52,61.57,187790.0,61.7007,61.7106,61.4509,61.5009,187790.0
2025-03-28 15:30:00,61.57,61.68,61.43,61.44,156837.0,61.5009,61.6108,61.361,61.371,156837.0
2025-03-28 15:35:00,61.44,61.64,61.39,61.58,145726.0,61.371,61.5708,61.3211,61.5109,145726.0
2025-03-28 15:40:00,61.58,61.65,61.43,61.63,229512.0,61.5109,61.5808,61.361,61.5608,229512.0
2025-03-28 15:45:00,61.64,61.73,61.45,61.68,204292.0,61.5708,61.6607,61.381,61.6108,204292.0
2025-03-28 15:50:00,61.69,62.11,61.62,62.09,402339.0,61.6208,62.0403,61.5508,62.0203,402339.0
2025-03-28 15:55:00,62.11,62.15,61.88,62.04,935867.0,62.0403,62.0802,61.8105,61.9704,935867.0
2025-03-31 09:30:00,60.49,61.15,59.43,59.55,683799.0,60.4221,61.0814,59.3633,59.4832,683799.0
2025-03-31 09:35:00,59.55,60.21,59.55,60.1,205439.0,59.4832,60.1424,59.4832,60.0325,205439.0
2025-03-31 09:40:00,60.1,60.1,59.49,59.54,218397.0,60.0325,60.0325,59.4232,59.4732,218397.0
2025-03-31 09:45:00,59.55,59.94,59.34,59.89,317374.0,59.4832,59.8727,59.2734,59.8228,317374.0
2025-03-31 09:50:00,59.89,60.1,59.71,59.96,299214.0,59.8228,60.0325,59.643,59.8927,299214.0
2025-03-31 09:55:00,59.92,60.39,59.9,60.14,261252.0,59.8527,60.3222,59.8328,60.0725,261252.0
2025-03-31 10:00:00,60.14,60.48,60.12,60.37,123568.0,60.0725,60.4121,60.0525,60.3022,123568.0
2025-03-31 10:05:00,60.35,60.4,60.16,60.23,105764.0,60.2823,60.3322,60.0925,60.1624,105764.0
2025-03-31 10:10:00,60.21,60.45,60.17,60.33,139295.0,60.1424,60.3821,60.1025,60.2623,139295.0
2025-03-31 10:15:00,60.3,60.42,59.8,59.95,134169.0,60.2323,60.3522,59.7329,59.8827,134169.0
2025-03-31 10:20:00,59.94,60.03,59.61,59.65,98367.0,59.8727,59.9626,59.5431,59.583,98367.0
2025-03-31 10:25:00,59.62,59.62,59.24,59.24,154326.0,59.5531,59.5531,59.1735,59.1735,154326.0
2025-03-31 10:30:00,59.25,59.92,59.24,59.86,123402.0,59.1835,59.8527,59.1735,59.7928,123402.0
2025-03-31 10:35:00,59.87,59.93,59.47,59.66,144818.0,59.8028,59.8627,59.4032,59.593,144818.0
2025-03-31 10:40:00,59.63,59.73,59.4,59.44,76813.0,59.5631,59.663,59.3333,59.3733,76813.0
2025-03-31 10:45:00,59.42,59.77,59.42,59.7,62685.0,59.3533,59.7029,59.3533,59.633,62685.0
2025-03-31 10:50:00,59.7,59.79,59.44,59.54,118178.0,59.633,59.7229,59.3733,59.4732,118178.0
2025-03-31 10:55:00,59.53,59.61,59.31,59.51,115530.0,59.4632,59.5431,59.2434,59.4432,115530.0
2025-03-31 11:00:00,59.52,59.84,59.5,59.76,79692.0,59.4532,59.7728,59.4332,59.6929,79692.0
2025-03-31 11:05:00,59.76,59.97,59.62,59.72,91375.0,59.6929,59.9027,59.5531,59.653,91375.0
2025-03-31 11:10:00,59.71,59.98,59.61,59.64,53850.0,59.643,59.9127,59.5431,59.5731,53850.0
2025-03-31 11:15:00,59.65,59.89,59.63,59.85,66283.0,59.583,59.8228,59.5631,59.7828,66283.0
2025-03-31 11:20:00,59.87,60.2,59.86,60.16,122500.0,59.8028,60.1324,59.7928,60.0925,122500.0
2025-03-31 11:25:00,60.13,60.27,59.93,59.95,144657.0,60.0625,60.2023,59.8627,59.8827,144657.0
2025-03-31 11:30:00,59.95,60.09,59.85,60.09,79030.0,59.8827,60.0225,59.7828,60.0225,79030.0
2025-03-31 11:35:00,60.09,60.25,60.06,60.22,239453.0,60.0225,60.1824,59.9926,60.1524,239453.0
2025-03-31 11:40:00,60.23,60.39,60.09,60.17,162023.0,60.1624,60.3222,60.0225,60.1025,162023.0
2025-03-31 11:45:00,60.17,60.24,60.1,60.2,75470.0,60.1025,60.1724,60.0325,60.1324,75470.0
2025-03-31 11:50:00,60.2,60.41,60.16,60.31,77255.0,60.1324,60.3422,60.0925,60.2423,77255.0
2025-03-31 11:55:00,60.3,60.44,60.16,60.21,51355.0,60.2323,60.3722,60.0925,60.1424,51355.0
2025-03-31 12:00:00,60.22,60.38,60.16,60.26,71866.0,60.1524,60.3122,60.0925,60.1924,71866.0
2025-03-31 12:05:00,60.25,60.29,59.93,60.01,73765.0,60.1824,60.2223,59.8627,59.9426,73765.0
2025-03-31 12:10:00,60.02,60.03,59.87,59.96,114681.0,59.9526,59.9626,59.8028,59.8927,114681.0
2025-03-31 12:15:00,59.95,60.03,59.88,60.02,59175.0,59.8827,59.9626,59.8128,59.9526,59175.0
2025-03-31 12:20:00,60.02,60.02,59.82,59.89,51336.0,59.9526,59.9526,59.7528,59.8228,51336.0
2025-03-31 12:25:00,59.9,60.29,59.9,60.25,60190.0,59.8328,60.2223,59.8328,60.1824,60190.0
2025-03-31 12:30:00,60.26,60.39,60.22,60.29,69412.0,60.1924,60.3222,60.1524,60.2223,69412.0
2025-03-31 12:35:00,60.29,60.35,60.22,60.3,77558.0,60.2223,60.2823,60.1524,60.2323,77558.0
2025-03-31 12:40:00,60.31,60.43,60.3,60.32,68642.0,60.2423,60.3622,60.2323,60.2523,68642.0
2025-03-31 12:45:00,60.31,60.35,60.15,60.21,62920.0,60.2423,60.2823,60.0825,60.1424,62920.0
2025-03-31 12:50:00,60.2,60.5,60.16,60.46,46747.0,60.1324,60.4321,60.0925,60.3921,46747.0
2025-03-31 12:55:00,60.46,60.46,60.06,60.08,51757.0,60.3921,60.3921,59.9926,60.0126,51757.0
2025-03-31 13:00:00,60.08,60.4,60.0,60.36,60825.0,60.0126,60.3322,59.9326,60.2922,60825.0
2025-03-31 13:05:00,60.36,60.61,60.31,60.6,32132.0,60.2922,60.542,60.2423,60.532,32132.0
2025-03-31 13:10:00,60.6,60.79,60.59,60.73,70496.0,60.532,60.7218,60.522,60.6618,70496.0
2025-03-31 13:15:00,60.76,60.76,60.38,60.39,64697.0,60.6918,60.6918,60.3122,60.3222,64697.0
2025-03-31 13:20:00,60.4,60.41,60.24,60.35,52339.0,60.3322,60.3422,60.1724,60.2823,52339.0
2025-03-31 13:25:00,60.33,60.4,60.21,60.35,36086.0,60.2623,60.3322,60.1424,60.2823,36086.0
2025-03-31 13:30:00,60.32,60.41,60.29,60.4,30089.0,60.2523,60.3422,60.2223,60.3322,30089.0
2025-03-31 13:35:00,60.38,60.46,60.3,60.43,45828.0,60.3122,60.3921,60.2323,60.3622,45828.0
2025-03-31 13:40:00,60.43,60.43,60.12,60.2,44082.0,60.3622,60.3622,60.0525,60.1324,44082.0
2025-03-31 13:45:00,60.22,60.26,60.11,60.26,128676.0,60.1524,60.1924,60.0425,60.1924,128676.0
2025-03-31 13:50:00,60.27,60.45,60.23,60.42,29638.0,60.2023,60.3821,60.1624,60.3522,29638.0
2025-03-31 13:55:00,60.42,60.42,60.25,60.25,52404.0,60.3522,60.3522,60.1824,60.1824,52404.0
2025-03-31 14:00:00,60.25,60.52,60.23,60.49,82843.0,60.1824,60.4521,60.1624,60.4221,82843.0
2025-03-31 14:05:00,60.5,60.68,60.45,60.65,67766.0,60.4321,60.6119,60.3821,60.5819,67766.0
2025-03-31 14:10:00,60.63,60.86,60.63,60.65,92250.0,60.5619,60.7917,60.5619,60.5819,92250.0
2025-03-31 14:15:00,60.63,60.71,60.56,60.7,70079.0,60.5619,60.6419,60.492,60.6319,70079.0
2025-03-31 14:20:00,60.72,60.74,60.59,60.72,86821.0,60.6518,60.6718,60.522,60.6518,86821.0
2025-03-31 14:25:00,60.71,60.85,60.66,60.83,54089.0,60.6419,60.7817,60.5919,60.7617,54089.0
2025-03-31 14:30:00,60.82,61.03,60.77,60.98,74249.0,60.7517,60.9615,60.7018,60.9115,74249.0
2025-03-31 14:35:00,60.98,61.27,60.97,61.26,107767.0,60.9115,61.2012,60.9016,61.1912,107767.0
2025-03-31 14:40:00,61.26,61.43,61.22,61.34,88523.0,61.1912,61.361,61.1513,61.2711,88523.0
2025-03-31 14:45:00,61.33,61.36,61.04,61.19,91392.0,61.2612,61.2911,60.9715,61.1213,91392.0
2025-03-31 14:50:00,61.18,61.42,61.18,61.35,55170.0,61.1113,61.3511,61.1113,61.2811,55170.0
2025-03-31 14:55:00,61.32,61.32,60.93,60.94,59945.0,61.2512,61.2512,60.8616,60.8716,59945.0
2025-03-31 15:00:00,60.93,61.2,60.93,61.14,51697.0,60.8616,61.1313,60.8616,61.0714,51697.0
2025-03-31 15:05:00,61.15,61.19,60.95,60.99,69217.0,61.0814,61.1213,60.8816,60.9215,69217.0
2025-03-31 15:10:00,60.99,61.24,60.97,61.05,112921.0,60.9215,61.1713,60.9016,60.9815,112921.0
2025-03-31 15:15:00,61.07,61.2,60.93,61.02,168341.0,61.0014,61.1313,60.8616,60.9515,168341.0
2025-03-31 15:20:00,61.01,61.23,60.99,61.01,130312.0,60.9415,61.1613,60.9215,60.9415,130312.0
2025-03-31 15:25:00,61.0,61.0,60.71,60.76,135902.0,60.9315,60.9315,60.6419,60.6918,135902.0
2025-03-31 15:30:00,60.75,60.9,60.64,60.89,240484.0,60.6818,60.8316,60.5719,60.8216,240484.0
2025-03-31 15:35:00,60.88,60.94,60.71,60.84,109952.0,60.8117,60.8716,60.6419,60.7717,109952.0
2025-03-31 15:40:00,60.85,61.22,60.85,60.96,131842.0,60.7817,61.1513,60.7817,60.8916,131842.0
2025-03-31 15:45:00,60.95,61.11,60.81,60.92,126222.0,60.8816,61.0414,60.7417,60.8516,126222.0
2025-03-31 15:50:00,60.91,61.34,60.77,61.32,280557.0,60.8416,61.2711,60.7018,61.2512,280557.0
2025-03-31 15:55:00,61.32,61.66,61.23,61.57,979596.0,61.2512,61.5908,61.1613,61.5009,979596.0
2025-04-01 09:30:00,61.45,62.38,61.02,61.03,289248.0,61.381,62.31,60.9515,60.9615,289248.0
2025-04-01 09:35:00,61.03,61.28,60.88,61.16,218742.0,60.9615,61.2112,60.8117,61.0913,218742.0
2025-04-01 09:40:00,61.17,61.62,61.15,61.52,95054.0,61.1013,61.5508,61.0814,61.4509,95054.0
2025-04-01 09:45:00,61.49,62.18,61.46,62.03,132464.0,61.421,62.1102,61.391,61.9604,132464.0
2025-04-01 09:50:00,62.03,62.36,61.89,62.14,133220.0,61.9604,62.29,61.8205,62.0702,133220.0
2025-04-01 09:55:00,62.11,62.2,61.84,61.84,121715.0,62.0403,62.1302,61.7706,61.7706,121715.0
2025-04-01 10:00:00,61.86,62.08,61.47,61.72,193901.0,61.7906,62.0103,61.401,61.6507,193901.0
2025-04-01 10:05:00,61.72,61.88,61.41,61.53,123461.0,61.6507,61.8105,61.3411,61.4609,123461.0
2025-04-01 10:10:00,61.53,61.58,61.04,61.09,100355.0,61.4609,61.5109,60.9715,61.0214,100355.0
2025-04-01 10:15:00,61.1,61.18,60.91,60.93,76711.0,61.0314,61.1113,60.8416,60.8616,76711.0
2025-04-01 10:20:00,60.93,61.15,60.78,61.09,85352.0,60.8616,61.0814,60.7118,61.0214,85352.0
2025-04-01 10:25:00,61.09,61.23,60.9,61.03,124823.0,61.0214,61.1613,60.8316,60.9615,124823.0
2025-04-01 10:30:00,61.03,61.3,61.01,61.14,62225.0,60.9615,61.2312,60.9415,61.0714,62225.0
2025-04-01 10:35:00,61.17,61.53,61.13,61.38,74334.0,61.1013,61.4609,61.0614,61.3111,74334.0
2025-04-01 10:40:00,61.38,61.59,61.28,61.45,136082.0,61.3111,61.5209,61.2112,61.381,136082.0
2025-04-01 10:45:00,61.48,61.51,61.28,61.37,82488.0,61.411,61.441,61.2112,61.3011,82488.0
2025-04-01 10:50:00,61.39,61.67,61.36,61.66,55770.0,61.3211,61.6008,61.2911,61.5908,55770.0
2025-04-01 10:55:00,61.66,61.76,61.55,61.73,82882.0,61.5908,61.6907,61.4809,61.6607,82882.0
2025-04-01 11:00:00,61.73,61.84,61.64,61.67,61455.0,61.6607,61.7706,61.5708,61.6008,61455.0
2025-04-01 11:05:00,61.66,61.84,61.64,61.83,83332.0,61.5908,61.7706,61.5708,61.7606,83332.0
2025-04-01 11:10:00,61.83,62.11,61.7,62.09,81338.0,61.7606,62.0403,61.6307,62.0203,81338.0
2025-04-01 11:15:00,62.08,62.17,61.91,61.98,105445.0,62.0103,62.1002,61.8405,61.9104,105445.0
2025-04-01 11:20:00,61.98,62.08,61.82,62.08,84240.0,61.9104,62.0103,61.7506,62.0103,84240.0
2025-04-01 11:25:00,62.07,62.08,61.82,61.82,88787.0,62.0003,62.0103,61.7506,61.7506,88787.0
2025-04-01 11:30:00,61.83,61.84,61.7,61.73,62674.0,61.7606,61.7706,61.6307,61.6607,62674.0
2025-04-01 11:35:00,61.73,61.81,61.59,61.8,101191.0,61.6607,61.7406,61.5209,61.7306,101191.0
2025-04-01 11:40:00,61.79,61.97,61.62,61.93,58663.0,61.7206,61.9004,61.5508,61.8605,58663.0
2025-04-01 11:45:00,61.93,62.09,61.92,62.09,70068.0,61.8605,62.0203,61.8505,62.0203,70068.0
2025-04-01 11:50:00,62.08,62.13,61.89,61.97,59008.0,62.0103,62.0603,61.8205,61.9004,59008.0
2025-04-01 11:55:00,61.97,62.14,61.93,62.1,42886.0,61.9004,62.0702,61.8605,62.0303,42886.0
2025-04-01 12:00:00,62.11,62.16,61.96,62.05,41253.0,62.0403,62.0902,61.8904,61.9803,41253.0
2025-04-01 12:05:00,62.04,62.07,61.93,62.0,50633.0,61.9704,62.0003,61.8605,61.9304,50633.0
2025-04-01 12:10:00,62.01,62.13,61.94,62.0,74328.0,61.9404,62.0603,61.8705,61.9304,74328.0
2025-04-01 12:15:00,62.0,62.19,61.97,62.17,70518.0,61.9304,62.1202,61.9004,62.1002,70518.0
2025-04-01 12:20:00,62.16,62.26,62.06,62.09,95327.0,62.0902,62.1901,61.9903,62.0203,95327.0
2025-04-01 12:25:00,62.08,62.09,61.76,61.82,74934.0,62.0103,62.0203,61.6907,61.7506,74934.0
2025-04-01 12:30:00,61.8,61.87,61.65,61.82,61317.0,61.7306,61.8005,61.5808,61.7506,61317.0
2025-04-01 12:35:00,61.82,61.88,61.57,61.58,81109.0,61.7506,61.8105,61.5009,61.5109,81109.0
2025-04-01 12:40:00,61.58,61.64,61.43,61.46,52543.0,61.5109,61.5708,61.361,61.391,52543.0
2025-04-01 12:45:00,61.46,61.72,61.43,61.71,30514.0,61.391,61.6507,61.361,61.6407,30514.0
2025-04-01 12:50:00,61.71,62.03,61.68,61.92,84474.0,61.6407,61.9604,61.6108,61.8505,84474.0
2025-04-01 12:55:00,61.91,61.99,61.86,61.89,29561.0,61.8405,61.9204,61.7906,61.8205,29561.0
2025-04-01 13:00:00,61.88,62.08,61.87,62.02,55512.0,61.8105,62.0103,61.8005,61.9504,55512.0
2025-04-01 13:05:00,62.03,62.05,61.86,61.93,42009.0,61.9604,61.9803,61.7906,61.8605,42009.0
2025-04-01 13:10:00,61.93,62.24,61.86,62.23,100815.0,61.8605,62.1701,61.7906,62.1601,100815.0
2025-04-01 13:15:00,62.22,62.25,62.0,62.0,52681.0,62.1502,62.1801,61.9304,61.9304,52681.0
2025-04-01 13:20:00,62.01,62.05,61.94,62.02,35749.0,61.9404,61.9803,61.8705,61.9504,35749.0
2025-04-01 13:25:00,62.01,62.08,61.88,61.92,41479.0,61.9404,62.0103,61.8105,61.8505,41479.0
2025-04-01 13:30:00,61.92,62.1,61.9,61.99,42859.0,61.8505,62.0303,61.8305,61.9204,42859.0
2025-04-01 13:35:00,62.0,62.22,61.99,62.2,46546.0,61.9304,62.1502,61.9204,62.1302,46546.0
2025-04-01 13:40:00,62.21,62.31,62.06,62.11,54488.0,62.1402,62.2401,61.9903,62.0403,54488.0
2025-04-01 13:45:00,62.11,62.12,62.01,62.08,42363.0,62.0403,62.0503,61.9404,62.0103,42363.0
2025-04-01 13:50:00,62.07,62.17,62.03,62.03,53237.0,62.0003,62.1002,61.9604,61.9604,53237.0
2025-04-01 13:55:00,62.03,62.04,61.9,61.9,73387.0,61.9604,61.9704,61.8305,61.8305,73387.0
2025-04-01 14:00:00,61.91,61.95,61.54,61.61,88669.0,61.8405,61.8805,61.4709,61.5408,88669.0
2025-04-01 14:05:00,61.62,61.68,61.41,61.41,57060.0,61.5508,61.6108,61.3411,61.3411,57060.0
2025-04-01 14:10:00,61.42,61.51,61.34,61.48,60880.0,61.3511,61.441,61.2711,61.411,60880.0
2025-04-01 14:15:00,61.47,61.48,61.11,61.19,83511.0,61.401,61.411,61.0414,61.1213,83511.0
2025-04-01 14:20:00,61.19,61.22,61.03,61.03,79727.0,61.1213,61.1513,60.9615,60.9615,79727.0
2025-04-01 14:25:00,61.02,61.19,61.02,61.08,72545.0,60.9515,61.1213,60.9515,61.0114,72545.0
2025-04-01 14:30:00,61.08,61.31,61.07,61.21,103213.0,61.0114,61.2412,61.0014,61.1413,103213.0
2025-04-01 14:35:00,61.21,61.3,61.14,61.14,56214.0,61.1413,61.2312,61.0714,61.0714,56214.0
2025-04-01 14:40:00,61.16,61.3,61.14,61.28,75867.0,61.0913,61.2312,61.0714,61.2112,75867.0
2025-04-01 14:45:00,61.28,61.28,61.11,61.11,42152.0,61.2112,61.2112,61.0414,61.0414,42152.0
2025-04-01 14:50:00,61.1,61.21,61.03,61.21,73314.0,61.0314,61.1413,60.9615,61.1413,73314.0
2025-04-01 14:55:00,61.21,61.39,61.18,61.25,68541.0,61.1413,61.3211,61.1113,61.1812,68541.0
2025-04-01 15:00:00,61.24,61.4,61.2,61.33,101175.0,61.1713,61.3311,61.1313,61.2612,101175.0
2025-04-01 15:05:00,61.33,61.43,61.27,61.27,71289.0,61.2612,61.361,61.2012,61.2012,71289.0
2025-04-01 15:10:00,61.26,61.45,61.24,61.44,71477.0,61.1912,61.381,61.1713,61.371,71477.0
2025-04-01 15:15:00,61.44,61.54,61.3,61.33,103501.0,61.371,61.4709,61.2312,61.2612,103501.0
2025-04-01 15:20:00,61.33,61.46,61.3,61.44,107991.0,61.2612,61.391,61.2312,61.371,107991.0
2025-04-01 15:25:00,61.44,61.52,61.33,61.33,97342.0,61.371,61.4509,61.2612,61.2612,97342.0
2025-04-01 15:30:00,61.32,61.63,61.29,61.53,226669.0,61.2512,61.5608,61.2212,61.4609,226669.0
2025-04-01 15:35:00,61.53,61.71,61.49,61.66,94702.0,61.4609,61.6407,61.421,61.5908,94702.0
2025-04-01 15:40:00,61.64,61.88,61.63,61.85,102515.0,61.5708,61.8105,61.5608,61.7806,102515.0
2025-04-01 15:45:00,61.85,61.98,61.81,61.92,134921.0,61.7806,61.9104,61.7406,61.8505,134921.0
2025-04-01 15:50:00,61.94,62.34,61.85,62.28,268725.0,61.8705,62.27,61.7806,62.2101,268725.0
2025-04-01 15:55:00,62.28,62.72,62.28,62.66,1116010.0,62.2101,62.6496,62.2101,62.5897,1116010.0
2025-04-02 09:30:00,61.5,62.37,61.46,62.32,191084.0,61.431,62.3,61.391,62.25,191084.0
2025-04-02 09:35:00,62.37,62.85,62.23,62.46,100555.0,62.3,62.7794,62.1601,62.3899,100555.0
2025-04-02 09:40:00,62.43,62.69,62.14,62.47,102906.0,62.3599,62.6196,62.0702,62.3999,102906.0
2025-04-02 09:45:00,62.47,62.86,62.44,62.83,108269.0,62.3999,62.7894,62.3699,62.7595,108269.0
2025-04-02 09:50:00,62.8,63.05,62.45,62.47,94981.0,62.7295,62.9792,62.3799,62.3999,94981.0
2025-04-02 09:55:00,62.46,62.59,62.31,62.31,76142.0,62.3899,62.5197,62.2401,62.2401,76142.0
2025-04-02 10:00:00,62.29,63.0,62.2,62.93,120247.0,62.2201,62.9293,62.1302,62.8594,120247.0
2025-04-02 10:05:00,62.92,62.97,62.47,62.59,70381.0,62.8494,62.8993,62.3999,62.5197,70381.0
2025-04-02 10:10:00,62.57,62.63,62.32,62.59,55820.0,62.4998,62.5597,62.25,62.5197,55820.0
2025-04-02 10:15:00,62.61,62.73,62.53,62.65,59075.0,62.5397,62.6596,62.4598,62.5797,59075.0
2025-04-02 10:20:00,62.65,63.1,62.62,63.08,91392.0,62.5797,63.0292,62.5497,63.0092,91392.0
2025-04-02 10:25:00,63.09,63.13,62.72,62.97,102200.0,63.0192,63.0591,62.6496,62.8993,102200.0
2025-04-02 10:30:00,62.97,63.02,62.81,62.86,65822.0,62.8993,62.9493,62.7395,62.7894,65822.0
2025-04-02 10:35:00,62.87,62.87,62.51,62.63,59179.0,62.7994,62.7994,62.4398,62.5597,59179.0
2025-04-02 10:40:00,62.63,62.81,62.59,62.7,47595.0,62.5597,62.7395,62.5197,62.6296,47595.0
2025-04-02 10:45:00,62.69,62.79,62.59,62.7,55495.0,62.6196,62.7195,62.5197,62.6296,55495.0
2025-04-02 10:50:00,62.69,62.75,62.55,62.57,50008.0,62.6196,62.6796,62.4798,62.4998,50008.0
2025-04-02 10:55:00,62.59,62.81,62.59,62.8,73556.0,62.5197,62.7395,62.5197,62.7295,73556.0
2025-04-02 11:00:00,62.78,62.81,62.51,62.61,205519.0,62.7095,62.7395,62.4398,62.5397,205519.0
2025-04-02 11:05:00,62.61,62.64,62.49,62.59,50786.0,62.5397,62.5697,62.4199,62.5197,50786.0
2025-04-02 11:10:00,62.57,62.59,62.38,62.42,41608.0,62.4998,62.5197,62.31,62.3499,41608.0
2025-04-02 11:15:00,62.42,62.65,62.36,62.65,53255.0,62.3499,62.5797,62.29,62.5797,53255.0
2025-04-02 11:20:00,62.65,63.12,62.63,63.08,81879.0,62.5797,63.0491,62.5597,63.0092,81879.0
2025-04-02 11:25:00,63.11,63.28,63.07,63.1,96278.0,63.0392,63.209,62.9992,63.0292,96278.0
2025-04-02 11:30:00,63.1,63.27,63.03,63.15,63849.0,63.0292,63.199,62.9592,63.0791,63849.0
2025-04-02 11:35:00,63.14,63.57,63.11,63.48,132044.0,63.0691,63.4986,63.0392,63.4087,132044.0
2025-04-02 11:40:00,63.5,63.6,63.4,63.44,125984.0,63.4287,63.5286,63.3288,63.3688,125984.0
2025-04-02 11:45:00,63.45,63.49,63.15,63.16,121139.0,63.3788,63.4187,63.0791,63.0891,121139.0
2025-04-02 11:50:00,63.15,63.16,62.91,62.92,127016.0,63.0791,63.0891,62.8394,62.8494,127016.0
2025-04-02 11:55:00,62.91,63.06,62.85,62.93,112752.0,62.8394,62.9892,62.7794,62.8594,112752.0
2025-04-02 12:00:00,62.93,63.03,62.8,62.84,75694.0,62.8594,62.9592,62.7295,62.7695,75694.0
2025-04-02 12:05:00,62.83,63.08,62.82,63.07,123166.0,62.7595,63.0092,62.7495,62.9992,123166.0
2025-04-02 12:10:00,63.08,63.43,63.07,63.4,73645.0,63.0092,63.3588,62.9992,63.3288,73645.0
2025-04-02 12:15:00,63.4,63.7,63.39,63.68,81491.0,63.3288,63.6285,63.3188,63.6085,81491.0
2025-04-02 12:20:00,63.68,63.73,63.61,63.72,53967.0,63.6085,63.6585,63.5386,63.6485,53967.0
2025-04-02 12:25:00,63.72,63.88,63.64,63.88,80874.0,63.6485,63.8083,63.5686,63.8083,80874.0
2025-04-02 12:30:00,63.88,64.11,63.84,64.08,144799.0,63.8083,64.038,63.7683,64.0081,144799.0
2025-04-02 12:35:00,64.06,64.25,64.03,64.19,219429.0,63.9881,64.1779,63.9581,64.1179,219429.0
2025-04-02 12:40:00,64.2,64.25,64.01,64.24,119980.0,64.1279,64.1779,63.9381,64.1679,119980.0
2025-04-02 12:45:00,64.24,64.42,64.2,64.4,137457.0,64.1679,64.3477,64.1279,64.3277,137457.0
2025-04-02 12:50:00,64.4,64.46,64.13,64.19,110213.0,64.3277,64.3876,64.058,64.1179,110213.0
2025-04-02 12:55:00,64.19,64.26,64.01,64.09,85682.0,64.1179,64.1879,63.9381,64.0181,85682.0
2025-04-02 13:00:00,64.08,64.26,64.07,64.21,43647.0,64.0081,64.1879,63.9981,64.1379,43647.0
2025-04-02 13:05:00,64.22,64.45,64.19,64.4,56106.0,64.1479,64.3777,64.1179,64.3277,56106.0
2025-04-02 13:10:00,64.4,64.73,64.39,64.7,86567.0,64.3277,64.6573,64.3177,64.6274,86567.0
2025-04-02 13:15:00,64.68,64.68,64.51,64.53,99779.0,64.6074,64.6074,64.4376,64.4576,99779.0
2025-04-02 13:20:00,64.54,64.55,64.17,64.24,91767.0,64.4676,64.4775,64.098,64.1679,91767.0
2025-04-02 13:25:00,64.25,64.29,64.13,64.16,60682.0,64.1779,64.2178,64.058,64.088,60682.0
2025-04-02 13:30:00,64.15,64.18,63.83,63.92,81639.0,64.078,64.108,63.7583,63.8482,81639.0
2025-04-02 13:35:00,63.91,63.91,63.63,63.72,145681.0,63.8383,63.8383,63.5586,63.6485,145681.0
2025-04-02 13:40:00,63.73,63.76,63.43,63.55,87559.0,63.6585,63.6884,63.3588,63.4787,87559.0
2025-04-02 13:45:00,63.53,63.53,63.19,63.24,79066.0,63.4587,63.4587,63.1191,63.169,79066.0
2025-04-02 13:50:00,63.24,63.31,63.12,63.26,63507.0,63.169,63.2389,63.0491,63.189,63507.0
2025-04-02 13:55:00,63.26,63.43,63.2,63.24,61383.0,63.189,63.3588,63.1291,63.169,61383.0
2025-04-02 14:00:00,63.23,63.39,63.08,63.09,89545.0,63.159,63.3188,63.0092,63.0192,89545.0
2025-04-02 14:05:00,63.09,63.14,62.83,63.09,71923.0,63.0192,63.0691,62.7595,63.0192,71923.0
2025-04-02 14:10:00,63.1,63.21,62.95,63.14,51178.0,63.0292,63.139,62.8793,63.0691,51178.0
2025-04-02 14:15:00,63.13,63.2,62.93,62.95,117421.0,63.0591,63.1291,62.8594,62.8793,117421.0
2025-04-02 14:20:00,62.95,63.05,62.76,62.79,75801.0,62.8793,62.9792,62.6895,62.7195,75801.0
2025-04-02 14:25:00,62.78,62.94,62.7,62.78,70332.0,62.7095,62.8693,62.6296,62.7095,70332.0
2025-04-02 14:30:00,62.76,62.95,62.71,62.93,118522.0,62.6895,62.8793,62.6396,62.8594,118522.0
2025-04-02 14:35:00,62.94,63.17,62.89,63.16,135708.0,62.8693,63.0991,62.8194,63.0891,135708.0
2025-04-02 14:40:00,63.16,63.23,62.98,63.07,55684.0,63.0891,63.159,62.9093,62.9992,55684.0
2025-04-02 14:45:00,63.05,63.11,62.94,63.04,35486.0,62.9792,63.0392,62.8693,62.9692,35486.0
2025-04-02 14:50:00,63.03,63.03,62.87,62.87,43324.0,62.9592,62.9592,62.7994,62.7994,43324.0
2025-04-02 14:55:00,62.87,62.87,62.45,62.45,73223.0,62.7994,62.7994,62.3799,62.3799,73223.0
2025-04-02 15:00:00,62.46,62.82,62.46,62.8,83801.0,62.3899,62.7495,62.3899,62.7295,83801.0
2025-04-02 15:05:00,62.8,62.93,62.75,62.83,59458.0,62.7295,62.8594,62.6796,62.7595,59458.0
2025-04-02 15:10:00,62.82,62.9,62.74,62.77,63985.0,62.7495,62.8294,62.6696,62.6995,63985.0
2025-04-02 15:15:00,62.77,62.8,62.52,62.64,108943.0,62.6995,62.7295,62.4498,62.5697,108943.0
2025-04-02 15:20:00,62.63,62.9,62.6,62.87,48575.0,62.5597,62.8294,62.5297,62.7994,48575.0
2025-04-02 15:25:00,62.87,63.0,62.7,62.98,61223.0,62.7994,62.9293,62.6296,62.9093,61223.0
2025-04-02 15:30:00,62.99,63.25,62.83,63.23,101036.0,62.9193,63.179,62.7595,63.159,101036.0
2025-04-02 15:35:00,63.22,63.27,63.11,63.12,144341.0,63.149,63.199,63.0392,63.0491,144341.0
2025-04-02 15:40:00,63.13,63.26,63.08,63.19,188224.0,63.0591,63.189,63.0092,63.1191,188224.0
2025-04-02 15:45:00,63.19,63.5,63.14,63.43,221329.0,63.1191,63.4287,63.0691,63.3588,221329.0
2025-04-02 15:50:00,63.42,63.45,63.04,63.14,228336.0,63.3488,63.3788,62.9692,63.0691,228336.0
2025-04-02 15:55:00,63.14,63.26,63.06,63.19,584904.0,63.0691,63.189,62.9892,63.1191,584904.0
2025-04-03 09:30:00,58.66,58.79,58.04,58.7,609599.0,58.5942,58.724,57.9748,58.6341,609599.0
2025-04-03 09:35:00,58.7,58.76,58.03,58.43,307577.0,58.6341,58.694,57.9649,58.3644,307577.0
2025-04-03 09:40:00,58.43,58.43,57.93,58.23,317281.0,58.3644,58.3644,57.865,58.1646,317281.0
2025-04-03 09:45:00,58.25,58.66,58.1,58.5,179587.0,58.1846,58.5942,58.0348,58.4343,179587.0
2025-04-03 09:50:00,58.44,59.26,58.4,59.12,230243.0,58.3744,59.1935,58.3344,59.0536,230243.0
2025-04-03 09:55:00,59.12,59.3,58.72,58.72,150002.0,59.0536,59.2334,58.6541,58.6541,150002.0
2025-04-03 10:00:00,58.7,58.89,58.53,58.55,175982.0,58.6341,58.8239,58.4643,58.4843,175982.0
2025-04-03 10:05:00,58.59,58.68,58.35,58.44,124531.0,58.5242,58.6141,58.2845,58.3744,124531.0
2025-04-03 10:10:00,58.43,58.46,58.07,58.26,177948.0,58.3644,58.3944,58.0048,58.1946,177948.0
2025-04-03 10:15:00,58.27,58.53,58.22,58.22,134106.0,58.2046,58.4643,58.1546,58.1546,134106.0
2025-04-03 10:20:00,58.23,58.43,58.12,58.21,100858.0,58.1646,58.3644,58.0548,58.1447,100858.0
2025-04-03 10:25:00,58.21,58.68,58.2,58.54,195364.0,58.1447,58.6141,58.1347,58.4743,195364.0
2025-04-03 10:30:00,58.53,58.71,58.33,58.4,76155.0,58.4643,58.6441,58.2645,58.3344,76155.0
2025-04-03 10:35:00,58.38,58.38,57.99,58.16,127045.0,58.3145,58.3145,57.9249,58.0947,127045.0
2025-04-03 10:40:00,58.17,58.22,57.81,57.98,175690.0,58.1047,58.1546,57.7451,57.9149,175690.0
2025-04-03 10:45:00,57.96,58.01,57.71,57.74,158964.0,57.8949,57.9449,57.6452,57.6752,158964.0
2025-04-03 10:50:00,57.73,57.91,57.63,57.9,143676.0,57.6652,57.845,57.5653,57.835,143676.0
2025-04-03 10:55:00,57.9,58.1,57.6,57.6,161321.0,57.835,58.0348,57.5353,57.5353,161321.0
2025-04-03 11:00:00,57.6,57.8,57.49,57.73,146610.0,57.5353,57.7351,57.4255,57.6652,146610.0
2025-04-03 11:05:00,57.76,57.76,57.16,57.21,149163.0,57.6952,57.6952,57.0958,57.1458,149163.0
2025-04-03 11:10:00,57.19,57.59,57.19,57.42,211499.0,57.1258,57.5254,57.1258,57.3555,211499.0
2025-04-03 11:15:00,57.41,57.59,57.36,57.44,225351.0,57.3456,57.5254,57.2956,57.3755,225351.0
2025-04-03 11:20:00,57.44,57.64,57.32,57.5,149508.0,57.3755,57.5753,57.2557,57.4355,149508.0
2025-04-03 11:25:00,57.48,57.71,57.36,57.4,256187.0,57.4155,57.6452,57.2956,57.3356,256187.0
2025-04-03 11:30:00,57.38,57.79,57.35,57.76,167645.0,57.3156,57.7251,57.2856,57.6952,167645.0
2025-04-03 11:35:00,57.78,58.27,57.56,58.26,116868.0,57.7151,58.2046,57.4954,58.1946,116868.0
2025-04-03 11:40:00,58.25,58.35,57.95,57.95,135247.0,58.1846,58.2845,57.8849,57.8849,135247.0
2025-04-03 11:45:00,57.95,58.04,57.56,57.61,119612.0,57.8849,57.9748,57.4954,57.5453,119612.0
2025-04-03 11:50:00,57.59,57.61,57.22,57.41,155138.0,57.5254,57.5453,57.1558,57.3456,155138.0
2025-04-03 11:55:00,57.4,57.52,57.22,57.24,97197.0,57.3356,57.4554,57.1558,57.1757,97197.0
2025-04-03 12:00:00,57.23,57.52,57.21,57.3,113135.0,57.1658,57.4554,57.1458,57.2357,113135.0
2025-04-03 12:05:00,57.32,57.45,57.16,57.16,75673.0,57.2557,57.3855,57.0958,57.0958,75673.0
2025-04-03 12:10:00,57.17,57.85,57.15,57.68,112215.0,57.1058,57.7851,57.0858,57.6153,112215.0
2025-04-03 12:15:00,57.71,57.84,57.63,57.73,70070.0,57.6452,57.7751,57.5653,57.6652,70070.0
2025-04-03 12:20:00,57.73,57.82,57.6,57.68,77698.0,57.6652,57.7551,57.5353,57.6153,77698.0
2025-04-03 12:25:00,57.7,57.78,57.44,57.77,103100.0,57.6352,57.7151,57.3755,57.7052,103100.0
2025-04-03 12:30:00,57.77,57.88,57.39,57.4,65908.0,57.7052,57.815,57.3256,57.3356,65908.0
2025-04-03 12:35:00,57.4,57.49,57.27,57.36,63276.0,57.3356,57.4255,57.2057,57.2956,63276.0
2025-04-03 12:40:00,57.37,57.56,57.29,57.32,96164.0,57.3056,57.4954,57.2257,57.2557,96164.0
2025-04-03 12:45:00,57.36,57.38,57.2,57.33,69733.0,57.2956,57.3156,57.1358,57.2656,69733.0
2025-04-03 12:50:00,57.35,57.37,57.05,57.05,127712.0,57.2856,57.3056,56.986,56.986,127712.0
2025-04-03 12:55:00,57.04,57.14,56.94,57.06,189311.0,56.976,57.0759,56.8761,56.9959,189311.0
2025-04-03 13:00:00,57.07,57.43,57.05,57.39,134779.0,57.0059,57.3655,56.986,57.3256,134779.0
2025-04-03 13:05:00,57.39,57.54,57.27,57.33,102852.0,57.3256,57.4754,57.2057,57.2656,102852.0
2025-04-03 13:10:00,57.31,57.39,57.24,57.31,58839.0,57.2457,57.3256,57.1757,57.2457,58839.0
2025-04-03 13:15:00,57.31,57.33,57.17,57.3,49998.0,57.2457,57.2656,57.1058,57.2357,49998.0
2025-04-03 13:20:00,57.32,57.41,57.08,57.22,63719.0,57.2557,57.3456,57.0159,57.1558,63719.0
2025-04-03 13:25:00,57.22,57.32,57.11,57.23,85624.0,57.1558,57.2557,57.0459,57.1658,85624.0
2025-04-03 13:30:00,57.23,57.49,57.18,57.46,46180.0,57.1658,57.4255,57.1158,57.3955,46180.0
2025-04-03 13:35:00,57.47,57.7,57.45,57.53,76516.0,57.4055,57.6352,57.3855,57.4654,76516.0
2025-04-03 13:40:00,57.54,57.74,57.51,57.7,89573.0,57.4754,57.6752,57.4454,57.6352,89573.0
2025-04-03 13:45:00,57.69,57.73,57.51,57.58,73689.0,57.6252,57.6652,57.4454,57.5154,73689.0
2025-04-03 13:50:00,57.6,57.63,57.46,57.47,56258.0,57.5353,57.5653,57.3955,57.4055,56258.0
2025-04-03 13:55:00,57.45,57.47,57.2,57.2,47748.0,57.3855,57.4055,57.1358,57.1358,47748.0
2025-04-03 14:00:00,57.19,57.3,57.1,57.15,43300.0,57.1258,57.2357,57.0359,57.0858,43300.0
2025-04-03 14:05:00,57.16,57.19,57.07,57.18,95624.0,57.0958,57.1258,57.0059,57.1158,95624.0
2025-04-03 14:10:00,57.17,57.23,57.05,57.05,75557.0,57.1058,57.1658,56.986,56.986,75557.0
2025-04-03 14:15:00,57.06,57.1,56.91,56.99,128878.0,56.9959,57.0359,56.8461,56.926,128878.0
2025-04-03 14:20:00,57.0,57.2,56.95,57.09,69196.0,56.936,57.1358,56.8861,57.0259,69196.0
2025-04-03 14:25:00,57.08,57.13,56.99,57.08,60198.0,57.0159,57.0659,56.926,57.0159,60198.0
2025-04-03 14:30:00,57.08,57.27,56.95,57.04,123233.0,57.0159,57.2057,56.8861,56.976,123233.0
2025-04-03 14:35:00,57.05,57.22,56.97,57.2,66803.0,56.986,57.1558,56.906,57.1358,66803.0
2025-04-03 14:40:00,57.17,57.33,57.13,57.27,56102.0,57.1058,57.2656,57.0659,57.2057,56102.0
2025-04-03 14:45:00,57.27,57.41,57.17,57.3,72601.0,57.2057,57.3456,57.1058,57.2357,72601.0
2025-04-03 14:50:00,57.3,57.54,57.24,57.28,69911.0,57.2357,57.4754,57.1757,57.2157,69911.0
2025-04-03 14:55:00,57.29,57.42,57.17,57.36,65283.0,57.2257,57.3555,57.1058,57.2956,65283.0
2025-04-03 15:00:00,57.35,57.43,57.21,57.25,60336.0,57.2856,57.3655,57.1458,57.1857,60336.0
2025-04-03 15:05:00,57.26,57.4,57.08,57.09,72350.0,57.1957,57.3356,57.0159,57.0259,72350.0
2025-04-03 15:10:00,57.08,57.18,56.94,57.05,97544.0,57.0159,57.1158,56.8761,56.986,97544.0
2025-04-03 15:15:00,57.06,57.06,56.56,56.69,140106.0,56.9959,56.9959,56.4965,56.6264,140106.0
2025-04-03 15:20:00,56.68,56.8,56.51,56.57,181138.0,56.6164,56.7362,56.4466,56.5065,181138.0
2025-04-03 15:25:00,56.57,56.63,56.4,56.42,187130.0,56.5065,56.5664,56.3367,56.3567,187130.0
2025-04-03 15:30:00,56.42,56.54,56.36,56.39,198907.0,56.3567,56.4765,56.2967,56.3267,198907.0
2025-04-03 15:35:00,56.38,56.43,56.21,56.3,255787.0,56.3167,56.3667,56.1469,56.2368,255787.0
2025-04-03 15:40:00,56.3,56.32,56.04,56.18,354491.0,56.2368,56.2568,55.9771,56.1169,354491.0
2025-04-03 15:45:00,56.17,56.24,55.77,55.84,403013.0,56.1069,56.1769,55.7074,55.7773,403013.0
2025-04-03 15:50:00,55.84,55.9,55.66,55.88,766467.0,55.7773,55.8372,55.5975,55.8173,766467.0
2025-04-03 15:55:00,55.88,55.89,55.42,55.68,1772087.0,55.8173,55.8273,55.3578,55.6175,1772087.0
2025-04-04 09:30:00,52.69,52.86,51.42,51.65,1020496.0,52.6309,52.8007,51.3623,51.592,1020496.0
2025-04-04 09:35:00,51.66,51.74,50.34,50.46,648696.0,51.602,51.6819,50.2835,50.4034,648696.0
2025-04-04 09:40:00,50.48,50.83,50.03,50.58,690823.0,50.4233,50.7729,49.9738,50.5232,690823.0
2025-04-04 09:45:00,50.58,51.34,50.43,50.73,364447.0,50.5232,51.2824,50.3734,50.6731,364447.0
2025-04-04 09:50:00,50.75,51.11,50.52,50.52,563522.0,50.693,51.0526,50.4633,50.4633,563522.0
2025-04-04 09:55:00,50.53,51.0,50.26,50.47,594160.0,50.4733,50.9428,50.2036,50.4133,594160.0
2025-04-04 10:00:00,50.5,50.67,50.15,50.57,419036.0,50.4433,50.6131,50.0937,50.5132,419036.0
2025-04-04 10:05:00,50.55,50.69,49.83,49.86,576679.0,50.4933,50.6331,49.7741,49.804,576679.0
2025-04-04 10:10:00,49.84,49.93,49.25,49.53,477444.0,49.7841,49.874,49.1947,49.4744,477444.0
2025-04-04 10:15:00,49.51,49.58,49.25,49.51,378921.0,49.4544,49.5243,49.1947,49.4544,378921.0
2025-04-04 10:20:00,49.48,49.73,49.11,49.22,574061.0,49.4245,49.6742,49.0549,49.1647,574061.0
2025-04-04 10:25:00,49.2,49.38,48.81,48.82,377835.0,49.1448,49.3246,48.7552,48.7652,377835.0
2025-04-04 10:30:00,48.81,49.13,48.36,48.44,329990.0,48.7552,49.0748,48.3057,48.3856,329990.0
2025-04-04 10:35:00,48.44,48.8,48.33,48.5,318129.0,48.3856,48.7452,48.2757,48.4456,318129.0
2025-04-04 10:40:00,48.51,48.53,48.17,48.21,343749.0,48.4555,48.4755,48.1159,48.1559,343749.0
2025-04-04 10:45:00,48.2,48.24,47.53,47.54,293366.0,48.1459,48.1858,47.4766,47.4866,293366.0
2025-04-04 10:50:00,47.55,48.37,47.31,48.34,488241.0,47.4966,48.3157,47.2569,48.2857,488241.0
2025-04-04 10:55:00,48.33,48.91,48.21,48.47,450542.0,48.2757,48.8551,48.1559,48.4156,450542.0
2025-04-04 11:00:00,48.45,49.45,48.28,49.34,546159.0,48.3956,49.3945,48.2258,49.2846,546159.0
2025-04-04 11:05:00,49.36,49.43,48.92,49.37,460672.0,49.3046,49.3745,48.8651,49.3146,460672.0
2025-04-04 11:10:00,49.34,50.51,49.25,50.44,758449.0,49.2846,50.4533,49.1947,50.3834,758449.0
2025-04-04 11:15:00,50.44,50.84,50.3,50.3,651262.0,50.3834,50.7829,50.2435,50.2435,651262.0
2025-04-04 11:20:00,50.31,50.83,50.28,50.65,408345.0,50.2535,50.7729,50.2236,50.5931,408345.0
2025-04-04 11:25:00,50.65,50.65,49.64,49.76,458580.0,50.5931,50.5931,49.5843,49.7041,458580.0
2025-04-04 11:30:00,49.79,50.29,49.78,50.15,235922.0,49.7341,50.2335,49.7241,50.0937,235922.0
2025-04-04 11:35:00,50.16,50.21,49.6,49.85,375815.0,50.1037,50.1536,49.5443,49.794,375815.0
2025-04-04 11:40:00,49.84,50.25,49.84,50.06,295718.0,49.7841,50.1936,49.7841,50.0038,295718.0
2025-04-04 11:45:00,50.05,50.25,49.81,50.16,323741.0,49.9938,50.1936,49.7541,50.1037,323741.0
2025-04-04 11:50:00,50.16,50.44,49.97,50.05,359005.0,50.1037,50.3834,49.9139,49.9938,359005.0
2025-04-04 11:55:00,50.05,50.29,49.79,49.82,252257.0,49.9938,50.2335,49.7341,49.7641,252257.0
2025-04-04 12:00:00,49.81,50.06,49.79,49.83,205923.0,49.7541,50.0038,49.7341,49.7741,205923.0
2025-04-04 12:05:00,49.82,50.14,49.68,49.72,256410.0,49.7641,50.0837,49.6242,49.6642,256410.0
2025-04-04 12:10:00,49.7,50.04,49.67,50.01,206043.0,49.6442,49.9838,49.6142,49.9539,206043.0
2025-04-04 12:15:00,50.02,50.1,49.34,49.39,132876.0,49.9639,50.0438,49.2846,49.3346,132876.0
2025-04-04 12:20:00,49.39,49.49,49.12,49.24,136027.0,49.3346,49.4344,49.0649,49.1847,136027.0
2025-04-04 12:25:00,49.26,49.34,49.08,49.28,137417.0,49.2047,49.2846,49.0249,49.2247,137417.0
2025-04-04 12:30:00,49.25,49.34,49.07,49.11,110281.0,49.1947,49.2846,49.0149,49.0549,110281.0
2025-04-04 12:35:00,49.11,49.66,49.08,49.61,123366.0,49.0549,49.6043,49.0249,49.5543,123366.0
2025-04-04 12:40:00,49.59,49.73,49.41,49.43,101707.0,49.5343,49.6742,49.3545,49.3745,101707.0
2025-04-04 12:45:00,49.4,49.5,49.24,49.26,134371.0,49.3445,49.4444,49.1847,49.2047,134371.0
2025-04-04 12:50:00,49.27,49.55,49.23,49.34,89771.0,49.2147,49.4944,49.1747,49.2846,89771.0
2025-04-04 12:55:00,49.36,49.58,49.33,49.48,118709.0,49.3046,49.5243,49.2746,49.4245,118709.0
2025-04-04 13:00:00,49.48,49.75,49.41,49.62,92608.0,49.4245,49.6942,49.3545,49.5643,92608.0
2025-04-04 13:05:00,49.61,49.74,49.35,49.37,68615.0,49.5543,49.6842,49.2946,49.3146,68615.0
2025-04-04 13:10:00,49.37,49.42,48.9,48.94,175420.0,49.3146,49.3645,48.8451,48.8851,175420.0
2025-04-04 13:15:00,48.9,49.0,48.62,48.79,137775.0,48.8451,48.945,48.5654,48.7352,137775.0
2025-04-04 13:20:00,48.8,49.06,48.75,49.02,88531.0,48.7452,49.0049,48.6953,48.965,88531.0
2025-04-04 13:25:00,49.04,49.17,48.81,48.82,63649.0,48.985,49.1148,48.7552,48.7652,63649.0
2025-04-04 13:30:00,48.81,48.9,48.56,48.81,135306.0,48.7552,48.8451,48.5055,48.7552,135306.0
2025-04-04 13:35:00,48.8,49.34,48.78,49.22,108469.0,48.7452,49.2846,48.7252,49.1647,108469.0
2025-04-04 13:40:00,49.22,49.59,49.17,49.3,86845.0,49.1647,49.5343,49.1148,49.2447,86845.0
2025-04-04 13:45:00,49.29,49.84,49.21,49.8,109355.0,49.2347,49.7841,49.1548,49.7441,109355.0
2025-04-04 13:50:00,49.8,49.83,49.48,49.75,74511.0,49.7441,49.7741,49.4245,49.6942,74511.0
2025-04-04 13:55:00,49.7,50.1,49.5,50.1,105388.0,49.6442,50.0438,49.4444,50.0438,105388.0
2025-04-04 14:00:00,50.09,50.32,50.08,50.17,127610.0,50.0338,50.2635,50.0238,50.1137,127610.0
2025-04-04 14:05:00,50.16,50.18,49.75,49.83,245150.0,50.1037,50.1237,49.6942,49.7741,245150.0
2025-04-04 14:10:00,49.84,49.95,49.6,49.61,111863.0,49.7841,49.8939,49.5443,49.5543,111863.0
2025-04-04 14:15:00,49.62,49.63,49.25,49.43,107720.0,49.5643,49.5743,49.1947,49.3745,107720.0
2025-04-04 14:20:00,49.43,49.66,49.35,49.51,123081.0,49.3745,49.6043,49.2946,49.4544,123081.0
2025-04-04 14:25:00,49.51,49.58,49.4,49.44,114636.0,49.4544,49.5243,49.3445,49.3845,114636.0
2025-04-04 14:30:00,49.47,49.74,49.39,49.57,287660.0,49.4145,49.6842,49.3346,49.5144,287660.0
2025-04-04 14:35:00,49.55,49.73,49.46,49.52,175281.0,49.4944,49.6742,49.4045,49.4644,175281.0
2025-04-04 14:40:00,49.51,49.62,49.15,49.18,136052.0,49.4544,49.5643,49.0948,49.1248,136052.0
2025-04-04 14:45:00,49.16,49.44,49.03,49.33,322150.0,49.1048,49.3845,48.975,49.2746,322150.0
2025-04-04 14:50:00,49.33,49.58,49.18,49.45,206629.0,49.2746,49.5243,49.1248,49.3945,206629.0
2025-04-04 14:55:00,49.44,49.54,49.11,49.24,225124.0,49.3845,49.4844,49.0549,49.1847,225124.0
2025-04-04 15:00:00,49.25,49.39,49.03,49.29,416094.0,49.1947,49.3346,48.975,49.2347,416094.0
2025-04-04 15:05:00,49.28,49.48,49.12,49.46,145528.0,49.2247,49.4245,49.0649,49.4045,145528.0
2025-04-04 15:10:00,49.46,50.01,49.4,49.92,171676.0,49.4045,49.9539,49.3445,49.864,171676.0
2025-04-04 15:15:00,49.91,49.97,49.4,49.53,151937.0,49.854,49.9139,49.3445,49.4744,151937.0
2025-04-04 15:20:00,49.54,50.14,49.54,50.06,188528.0,49.4844,50.0837,49.4844,50.0038,188528.0
2025-04-04 15:25:00,50.06,50.18,49.77,50.05,316425.0,50.0038,50.1237,49.7141,49.9938,316425.0
2025-04-04 15:30:00,50.03,50.52,49.98,50.5,357998.0,49.9738,50.4633,49.9239,50.4433,357998.0
2025-04-04 15:35:00,50.47,50.62,50.06,50.36,174651.0,50.4133,50.5632,50.0038,50.3035,174651.0
2025-04-04 15:40:00,50.36,50.45,50.1,50.43,351997.0,50.3035,50.3934,50.0438,50.3734,351997.0
2025-04-04 15:45:00,50.41,50.53,49.93,49.93,460788.0,50.3534,50.4733,49.874,49.874,460788.0
2025-04-04 15:50:00,49.94,49.94,49.56,49.78,468339.0,49.8839,49.8839,49.5044,49.7241,468339.0
2025-04-04 15:55:00,49.78,49.78,49.22,49.41,1627341.0,49.7241,49.7241,49.1647,49.3545,1627341.0
2025-04-07 09:30:00,47.46,48.64,47.16,48.29,931358.0,47.4067,48.5854,47.1071,48.2358,931358.0
2025-04-07 09:35:00,48.32,48.58,47.68,48.5,597971.0,48.2658,48.5255,47.6265,48.4456,597971.0
2025-04-07 09:40:00,48.5,48.62,47.08,47.46,461324.0,48.4456,48.5654,47.0272,47.4067,461324.0
2025-04-07 09:45:00,47.49,48.48,47.14,48.38,506105.0,47.4367,48.4256,47.0871,48.3257,506105.0
2025-04-07 09:50:00,48.38,49.81,48.38,49.69,462103.0,48.3257,49.7541,48.3257,49.6342,462103.0
2025-04-07 09:55:00,49.7,50.35,49.26,50.12,416419.0,49.6442,50.2935,49.2047,50.0637,416419.0
2025-04-07 10:00:00,50.06,50.75,49.68,50.0,364930.0,50.0038,50.693,49.6242,49.9439,364930.0
2025-04-07 10:05:00,50.0,50.46,49.84,50.32,501151.0,49.9439,50.4034,49.7841,50.2635,501151.0
2025-04-07 10:10:00,50.31,54.14,50.28,53.26,636330.0,50.2535,54.0792,50.2236,53.2002,636330.0
2025-04-07 10:15:00,53.3,55.02,53.14,53.38,650840.0,53.2402,54.9582,53.0803,53.3201,650840.0
2025-04-07 10:20:00,53.34,53.35,50.12,50.31,625530.0,53.2801,53.2901,50.0637,50.2535,625530.0
2025-04-07 10:25:00,50.27,51.39,50.01,50.17,462183.0,50.2136,51.3323,49.9539,50.1137,462183.0
2025-04-07 10:30:00,50.2,51.1,49.85,50.16,328423.0,50.1436,51.0426,49.794,50.1037,328423.0
2025-04-07 10:35:00,50.16,50.28,48.89,48.97,357135.0,50.1037,50.2236,48.8351,48.915,357135.0
2025-04-07 10:40:00,48.94,50.39,48.86,50.31,356310.0,48.8851,50.3334,48.8052,50.2535,356310.0
2025-04-07 10:45:00,50.33,50.79,49.85,50.65,198300.0,50.2735,50.733,49.794,50.5931,198300.0
2025-04-07 10:50:00,50.66,52.66,50.65,52.5,580005.0,50.6031,52.6009,50.5931,52.4411,580005.0
2025-04-07 10:55:00,52.55,52.59,51.55,51.78,324823.0,52.491,52.531,51.4921,51.7219,324823.0
2025-04-07 11:00:00,51.7,52.39,51.44,52.08,332962.0,51.642,52.3312,51.3823,52.0215,332962.0
2025-04-07 11:05:00,52.12,52.12,50.77,50.82,163598.0,52.0615,52.0615,50.713,50.763,163598.0
2025-04-07 11:10:00,50.82,51.45,49.83,49.95,191028.0,50.763,51.3922,49.7741,49.8939,191028.0
2025-04-07 11:15:00,49.95,50.49,49.59,50.18,486169.0,49.8939,50.4333,49.5343,50.1237,486169.0
2025-04-07 11:20:00,50.14,50.6,49.36,49.4,302314.0,50.0837,50.5432,49.3046,49.3445,302314.0
2025-04-07 11:25:00,49.44,49.66,49.25,49.42,227303.0,49.3845,49.6043,49.1947,49.3645,227303.0
2025-04-07 11:30:00,49.47,50.04,49.43,49.71,169246.0,49.4145,49.9838,49.3745,49.6542,169246.0
2025-04-07 11:35:00,49.72,50.48,49.72,50.04,319317.0,49.6642,50.4233,49.6642,49.9838,319317.0
2025-04-07 11:40:00,50.1,50.99,50.02,50.84,163154.0,50.0438,50.9328,49.9639,50.7829,163154.0
2025-04-07 11:45:00,50.82,50.94,50.42,50.82,135818.0,50.763,50.8828,50.3634,50.763,135818.0
2025-04-07 11:50:00,50.8,50.89,50.01,50.1,148305.0,50.743,50.8329,49.9539,50.0438,148305.0
2025-04-07 11:55:00,50.09,50.38,49.95,49.98,133596.0,50.0338,50.3234,49.8939,49.9239,133596.0
2025-04-07 12:00:00,49.96,50.14,49.75,49.95,96189.0,49.9039,50.0837,49.6942,49.8939,96189.0
2025-04-07 12:05:00,49.97,49.97,49.3,49.36,105837.0,49.9139,49.9139,49.2447,49.3046,105837.0
2025-04-07 12:10:00,49.32,49.99,49.19,49.7,117837.0,49.2646,49.9339,49.1348,49.6442,117837.0
2025-04-07 12:15:00,49.68,49.86,49.35,49.84,119959.0,49.6242,49.804,49.2946,49.7841,119959.0
2025-04-07 12:20:00,49.82,50.12,49.56,50.05,93681.0,49.7641,50.0637,49.5044,49.9938,93681.0
2025-04-07 12:25:00,50.04,50.46,49.98,50.21,129575.0,49.9838,50.4034,49.9239,50.1536,129575.0
2025-04-07 12:30:00,50.18,50.65,50.08,50.61,130368.0,50.1237,50.5931,50.0238,50.5532,130368.0
2025-04-07 12:35:00,50.63,50.67,50.29,50.29,91446.0,50.5732,50.6131,50.2335,50.2335,91446.0
2025-04-07 12:40:00,50.26,50.39,49.75,49.91,75368.0,50.2036,50.3334,49.6942,49.854,75368.0
2025-04-07 12:45:00,49.87,49.9,49.42,49.49,88949.0,49.814,49.844,49.3645,49.4344,88949.0
2025-04-07 12:50:00,49.52,49.76,49.33,49.73,94096.0,49.4644,49.7041,49.2746,49.6742,94096.0
2025-04-07 12:55:00,49.74,49.78,49.4,49.53,135736.0,49.6842,49.7241,49.3445,49.4744,135736.0
2025-04-07 13:00:00,49.53,50.99,49.53,49.9,266578.0,49.4744,50.9328,49.4744,49.844,266578.0
2025-04-07 13:05:00,49.95,50.2,49.71,49.97,114969.0,49.8939,50.1436,49.6542,49.9139,114969.0
2025-04-07 13:10:00,49.98,50.67,49.79,50.67,187423.0,49.9239,50.6131,49.7341,50.6131,187423.0
2025-04-07 13:15:00,50.68,51.2,50.42,51.05,125172.0,50.6231,51.1425,50.3634,50.9927,125172.0
2025-04-07 13:20:00,51.08,51.26,50.78,51.03,108296.0,51.0227,51.2025,50.723,50.9727,108296.0
2025-04-07 13:25:00,51.0,51.6,50.9,51.55,259618.0,50.9428,51.5421,50.8429,51.4921,259618.0
2025-04-07 13:30:00,51.52,51.6,50.88,51.27,141638.0,51.4622,51.5421,50.8229,51.2124,141638.0
2025-04-07 13:35:00,51.25,51.53,51.01,51.44,168112.0,51.1925,51.4722,50.9527,51.3823,168112.0
2025-04-07 13:40:00,51.45,51.86,51.19,51.76,134989.0,51.3922,51.8018,51.1325,51.7019,134989.0
2025-04-07 13:45:00,51.76,52.23,51.43,51.53,267626.0,51.7019,52.1714,51.3723,51.4722,267626.0
2025-04-07 13:50:00,51.51,51.79,51.3,51.66,251170.0,51.4522,51.7319,51.2424,51.602,251170.0
2025-04-07 13:55:00,51.69,51.81,51.37,51.73,189746.0,51.632,51.7518,51.3123,51.6719,189746.0
2025-04-07 14:00:00,51.73,52.02,51.5,51.81,204121.0,51.6719,51.9616,51.4422,51.7518,204121.0
2025-04-07 14:05:00,51.8,51.81,51.19,51.46,159660.0,51.7419,51.7518,51.1325,51.4022,159660.0
2025-04-07 14:10:00,51.41,51.76,51.07,51.4,109765.0,51.3523,51.7019,51.0127,51.3423,109765.0
2025-04-07 14:15:00,51.4,52.01,51.31,51.87,232278.0,51.3423,51.9516,51.2524,51.8118,232278.0
2025-04-07 14:20:00,51.87,51.95,51.47,51.77,133474.0,51.8118,51.8917,51.4122,51.7119,133474.0
2025-04-07 14:25:00,51.76,51.78,50.8,50.87,176487.0,51.7019,51.7219,50.743,50.8129,176487.0
2025-04-07 14:30:00,50.84,51.45,50.84,51.33,119480.0,50.7829,51.3922,50.7829,51.2724,119480.0
2025-04-07 14:35:00,51.34,51.74,51.29,51.66,107200.0,51.2824,51.6819,51.2324,51.602,107200.0
2025-04-07 14:40:00,51.66,51.88,51.46,51.54,160016.0,51.602,51.8218,51.4022,51.4821,160016.0
2025-04-07 14:45:00,51.54,51.73,51.29,51.4,128356.0,51.4821,51.6719,51.2324,51.3423,128356.0
2025-04-07 14:50:00,51.37,51.37,50.5,50.55,298148.0,51.3123,51.3123,50.4433,50.4933,298148.0
2025-04-07 14:55:00,50.55,50.62,50.3,50.4,210845.0,50.4933,50.5632,50.2435,50.3434,210845.0
2025-04-07 15:00:00,50.41,51.0,50.39,50.64,238205.0,50.3534,50.9428,50.3334,50.5832,238205.0
2025-04-07 15:05:00,50.65,50.79,50.35,50.46,143213.0,50.5931,50.733,50.2935,50.4034,143213.0
2025-04-07 15:10:00,50.44,50.65,50.32,50.52,139939.0,50.3834,50.5931,50.2635,50.4633,139939.0
2025-04-07 15:15:00,50.52,51.02,50.33,50.83,234919.0,50.4633,50.9627,50.2735,50.7729,234919.0
2025-04-07 15:20:00,50.84,50.97,50.55,50.63,187169.0,50.7829,50.9128,50.4933,50.5732,187169.0
2025-04-07 15:25:00,50.67,50.84,50.35,50.44,189990.0,50.6131,50.7829,50.2935,50.3834,189990.0
2025-04-07 15:30:00,50.45,51.38,50.42,51.19,234135.0,50.3934,51.3223,50.3634,51.1325,234135.0
2025-04-07 15:35:00,51.21,51.54,51.11,51.21,267930.0,51.1525,51.4821,51.0526,51.1525,267930.0
2025-04-07 15:40:00,51.25,51.27,50.52,50.62,230200.0,51.1925,51.2124,50.4633,50.5632,230200.0
2025-04-07 15:45:00,50.62,50.81,50.47,50.67,228156.0,50.5632,50.753,50.4133,50.6131,228156.0
2025-04-07 15:50:00,50.65,50.8,50.38,50.67,473273.0,50.5931,50.743,50.3234,50.6131,473273.0
2025-04-07 15:55:00,50.68,51.16,50.54,51.1,1172371.0,50.6231,51.1026,50.4833,51.0426,1172371.0
2025-04-08 09:30:00,54.28,55.4,54.24,54.86,1294442.0,54.2191,55.3378,54.1791,54.7984,1294442.0
2025-04-08 09:35:00,54.86,55.22,54.39,54.47,565837.0,54.7984,55.158,54.3289,54.4089,565837.0
2025-04-08 09:40:00,54.47,55.4,54.27,55.16,449067.0,54.4089,55.3378,54.2091,55.0981,449067.0
2025-04-08 09:45:00,55.17,55.85,55.17,55.31,538107.0,55.1081,55.7873,55.1081,55.2479,538107.0
2025-04-08 09:50:00,55.33,56.08,55.28,55.86,578429.0,55.2679,56.017,55.2179,55.7973,578429.0
2025-04-08 09:55:00,55.81,55.87,55.24,55.63,391541.0,55.7474,55.8073,55.178,55.5676,391541.0
2025-04-08 10:00:00,55.59,56.12,55.4,56.04,313837.0,55.5276,56.057,55.3378,55.9771,313837.0
2025-04-08 10:05:00,56.05,56.25,55.35,55.62,265308.0,55.9871,56.1869,55.2879,55.5576,265308.0
2025-04-08 10:10:00,55.64,55.71,55.29,55.6,197602.0,55.5775,55.6475,55.2279,55.5376,197602.0
2025-04-08 10:15:00,55.61,56.05,55.54,55.84,283331.0,55.5476,55.9871,55.4777,55.7773,283331.0
2025-04-08 10:20:00,55.86,56.01,55.69,55.84,251385.0,55.7973,55.9471,55.6275,55.7773,251385.0
2025-04-08 10:25:00,55.84,55.97,55.62,55.74,234895.0,55.7773,55.9072,55.5576,55.6774,234895.0
2025-04-08 10:30:00,55.73,55.95,55.48,55.9,202741.0,55.6674,55.8872,55.4177,55.8372,202741.0
2025-04-08 10:35:00,55.91,55.95,55.53,55.84,116749.0,55.8472,55.8872,55.4677,55.7773,116749.0
2025-04-08 10:40:00,55.86,55.86,55.37,55.43,198672.0,55.7973,55.7973,55.3078,55.3678,198672.0
2025-04-08 10:45:00,55.43,55.69,55.26,55.3,201205.0,55.3678,55.6275,55.198,55.2379,201205.0
2025-04-08 10:50:00,55.31,55.37,54.63,54.63,285403.0,55.2479,55.3078,54.5687,54.5687,285403.0
2025-04-08 10:55:00,54.65,54.74,54.44,54.55,183248.0,54.5887,54.6786,54.3789,54.4888,183248.0
2025-04-08 11:00:00,54.55,55.46,54.53,55.41,192766.0,54.4888,55.3977,54.4688,55.3478,192766.0
2025-04-08 11:05:00,55.41,55.43,54.97,55.16,252679.0,55.3478,55.3678,54.9083,55.0981,252679.0
2025-04-08 11:10:00,55.16,55.21,54.67,54.82,237750.0,55.0981,55.148,54.6086,54.7585,237750.0
2025-04-08 11:15:00,54.82,55.08,54.4,54.64,287748.0,54.7585,55.0182,54.3389,54.5787,287748.0
2025-04-08 11:20:00,54.65,55.01,54.51,54.74,289475.0,54.5887,54.9482,54.4488,54.6786,289475.0
2025-04-08 11:25:00,54.73,54.97,54.44,54.45,225949.0,54.6686,54.9083,54.3789,54.3889,225949.0
2025-04-08 11:30:00,54.44,54.86,54.41,54.78,134613.0,54.3789,54.7984,54.3489,54.7185,134613.0
2025-04-08 11:35:00,54.77,55.13,54.64,55.13,211644.0,54.7085,55.0681,54.5787,55.0681,211644.0
2025-04-08 11:40:00,55.13,55.28,54.89,54.91,183452.0,55.0681,55.2179,54.8284,54.8484,183452.0
2025-04-08 11:45:00,54.92,55.02,54.35,54.4,200771.0,54.8583,54.9582,54.289,54.3389,200771.0
2025-04-08 11:50:00,54.4,54.45,53.92,54.24,209612.0,54.3389,54.3889,53.8595,54.1791,209612.0
2025-04-08 11:55:00,54.27,54.58,54.13,54.54,150734.0,54.2091,54.5187,54.0692,54.4788,150734.0
2025-04-08 12:00:00,54.55,54.74,54.39,54.5,92186.0,54.4888,54.6786,54.3289,54.4388,92186.0
2025-04-08 12:05:00,54.52,54.66,54.35,54.42,95538.0,54.4588,54.5986,54.289,54.3589,95538.0
2025-04-08 12:10:00,54.42,54.74,54.37,54.38,116168.0,54.3589,54.6786,54.309,54.319,116168.0
2025-04-08 12:15:00,54.38,54.47,54.11,54.14,144668.0,54.319,54.4089,54.0493,54.0792,144668.0
2025-04-08 12:20:00,54.11,54.16,53.66,53.72,168693.0,54.0493,54.0992,53.5998,53.6597,168693.0
2025-04-08 12:25:00,53.74,53.9,53.56,53.86,165421.0,53.6797,53.8395,53.4999,53.7995,165421.0
2025-04-08 12:30:00,53.86,53.95,53.31,53.35,296100.0,53.7995,53.8894,53.2502,53.2901,296100.0
2025-04-08 12:35:00,53.35,53.52,52.76,52.84,284057.0,53.2901,53.4599,52.7008,52.7807,284057.0
2025-04-08 12:40:00,52.81,53.0,52.46,52.66,237415.0,52.7507,52.9405,52.4011,52.6009,237415.0
2025-04-08 12:45:00,52.66,53.11,52.46,52.96,254825.0,52.6009,53.0504,52.4011,52.9006,254825.0
2025-04-08 12:50:00,53.0,53.08,52.6,52.7,113575.0,52.9405,53.0204,52.541,52.6408,113575.0
2025-04-08 12:55:00,52.69,53.05,52.29,52.31,155000.0,52.6309,52.9904,52.2313,52.2513,155000.0
2025-04-08 13:00:00,52.35,52.59,52.28,52.5,128487.0,52.2912,52.531,52.2213,52.4411,128487.0
2025-04-08 13:05:00,52.49,52.65,51.79,51.84,258077.0,52.4311,52.5909,51.7319,51.7818,258077.0
2025-04-08 13:10:00,51.82,51.94,51.55,51.9,146516.0,51.7618,51.8817,51.4921,51.8417,146516.0
2025-04-08 13:15:00,51.88,52.28,51.84,51.94,186020.0,51.8218,52.2213,51.7818,51.8817,186020.0
2025-04-08 13:20:00,51.91,52.05,51.51,51.84,180208.0,51.8517,51.9916,51.4522,51.7818,180208.0
2025-04-08 13:25:00,51.8,51.97,51.5,51.61,109099.0,51.7419,51.9117,51.4422,51.5521,109099.0
2025-04-08 13:30:00,51.57,51.79,51.51,51.58,102023.0,51.5121,51.7319,51.4522,51.5221,102023.0
2025-04-08 13:35:00,51.59,52.18,51.54,51.93,302185.0,51.5321,52.1214,51.4821,51.8717,302185.0
2025-04-08 13:40:00,51.93,52.73,51.92,52.53,157226.0,51.8717,52.6708,51.8617,52.471,157226.0
2025-04-08 13:45:00,52.49,52.54,52.05,52.14,90701.0,52.4311,52.481,51.9916,52.0815,90701.0
2025-04-08 13:50:00,52.14,52.43,52.02,52.18,63236.0,52.0815,52.3711,51.9616,52.1214,63236.0
2025-04-08 13:55:00,52.16,52.35,52.11,52.33,54130.0,52.1014,52.2912,52.0515,52.2713,54130.0
2025-04-08 14:00:00,52.29,52.37,52.08,52.16,55936.0,52.2313,52.3112,52.0215,52.1014,55936.0
2025-04-08 14:05:00,52.13,52.13,51.79,51.93,57694.0,52.0715,52.0715,51.7319,51.8717,57694.0
2025-04-08 14:10:00,51.93,52.02,51.83,51.93,67614.0,51.8717,51.9616,51.7718,51.8717,67614.0
2025-04-08 14:15:00,51.93,52.42,51.89,52.35,80882.0,51.8717,52.3612,51.8318,52.2912,80882.0
2025-04-08 14:20:00,52.34,52.35,51.9,52.08,89665.0,52.2812,52.2912,51.8417,52.0215,89665.0
2025-04-08 14:25:00,52.09,52.09,51.64,51.72,87511.0,52.0315,52.0315,51.582,51.6619,87511.0
2025-04-08 14:30:00,51.69,52.55,51.69,51.75,312595.0,51.632,52.491,51.632,51.6919,312595.0
2025-04-08 14:35:00,51.73,51.78,51.4,51.42,141678.0,51.6719,51.7219,51.3423,51.3623,141678.0
2025-04-08 14:40:00,51.47,51.48,51.05,51.06,127672.0,51.4122,51.4222,50.9927,51.0027,127672.0
2025-04-08 14:45:00,51.09,51.51,51.09,51.41,152777.0,51.0326,51.4522,51.0326,51.3523,152777.0
2025-04-08 14:50:00,51.41,51.46,51.08,51.16,103913.0,51.3523,51.4022,51.0227,51.1026,103913.0
2025-04-08 14:55:00,51.22,51.22,50.88,50.89,123551.0,51.1625,51.1625,50.8229,50.8329,123551.0
2025-04-08 15:00:00,50.9,51.04,50.49,50.55,117603.0,50.8429,50.9827,50.4333,50.4933,117603.0
2025-04-08 15:05:00,50.57,50.67,50.11,50.12,186987.0,50.5132,50.6131,50.0537,50.0637,186987.0
2025-04-08 15:10:00,50.11,50.28,49.68,49.73,295472.0,50.0537,50.2236,49.6242,49.6742,295472.0
2025-04-08 15:15:00,49.73,49.83,49.4,49.6,437427.0,49.6742,49.7741,49.3445,49.5443,437427.0
2025-04-08 15:20:00,49.62,50.23,49.58,50.17,309568.0,49.5643,50.1736,49.5243,50.1137,309568.0
2025-04-08 15:25:00,50.16,50.54,50.04,50.12,290685.0,50.1037,50.4833,49.9838,50.0637,290685.0
2025-04-08 15:30:00,50.12,50.15,49.58,49.68,213376.0,50.0637,50.0937,49.5243,49.6242,213376.0
2025-04-08 15:35:00,49.67,49.69,49.04,49.11,254766.0,49.6142,49.6342,48.985,49.0549,254766.0
2025-04-08 15:40:00,49.1,49.36,48.91,48.93,489829.0,49.0449,49.3046,48.8551,48.8751,489829.0
2025-04-08 15:45:00,48.94,49.15,48.54,48.57,352648.0,48.8851,49.0948,48.4855,48.5155,352648.0
2025-04-08 15:50:00,48.57,49.64,48.55,49.62,707769.0,48.5155,49.5843,48.4955,49.5643,707769.0
2025-04-08 15:55:00,49.59,50.15,49.16,50.06,1255616.0,49.5343,50.0937,49.1048,50.0038,1255616.0
2025-04-09 09:30:00,50.29,51.14,50.14,50.32,530839.0,50.2335,51.0826,50.0837,50.2635,530839.0
2025-04-09 09:35:00,50.26,51.17,50.14,51.16,193384.0,50.2036,51.1126,50.0837,51.1026,193384.0
2025-04-09 09:40:00,51.16,51.66,50.82,50.89,242518.0,51.1026,51.602,50.763,50.8329,242518.0
2025-04-09 09:45:00,50.87,51.14,50.71,51.1,201117.0,50.8129,51.0826,50.6531,51.0426,201117.0
2025-04-09 09:50:00,51.12,51.71,50.93,51.3,309433.0,51.0626,51.652,50.8728,51.2424,309433.0
2025-04-09 09:55:00,51.32,51.5,50.97,51.01,178265.0,51.2624,51.4422,50.9128,50.9527,178265.0
2025-04-09 10:00:00,50.98,51.65,50.95,51.16,355276.0,50.9228,51.592,50.8928,51.1026,355276.0
2025-04-09 10:05:00,51.18,51.2,50.4,50.52,193757.0,51.1225,51.1425,50.3434,50.4633,193757.0
2025-04-09 10:10:00,50.52,50.92,50.24,50.4,132689.0,50.4633,50.8628,50.1836,50.3434,132689.0
2025-04-09 10:15:00,50.42,51.03,50.39,50.97,179089.0,50.3634,50.9727,50.3334,50.9128,179089.0
2025-04-09 10:20:00,50.98,51.32,50.68,51.07,224785.0,50.9228,51.2624,50.6231,51.0127,224785.0
2025-04-09 10:25:00,51.08,51.17,50.59,51.04,146626.0,51.0227,51.1126,50.5332,50.9827,146626.0
2025-04-09 10:30:00,51.05,51.33,50.84,51.16,161885.0,50.9927,51.2724,50.7829,51.1026,161885.0
2025-04-09 10:35:00,51.19,51.29,50.69,50.79,117040.0,51.1325,51.2324,50.6331,50.733,117040.0
2025-04-09 10:40:00,50.76,50.82,50.53,50.72,139154.0,50.703,50.763,50.4733,50.6631,139154.0
2025-04-09 10:45:00,50.72,51.06,50.4,50.43,170209.0,50.6631,51.0027,50.3434,50.3734,170209.0
2025-04-09 10:50:00,50.49,50.55,49.77,49.88,225604.0,50.4333,50.4933,49.7141,49.824,225604.0
2025-04-09 10:55:00,49.87,50.15,49.73,49.75,188638.0,49.814,50.0937,49.6742,49.6942,188638.0
2025-04-09 11:00:00,49.75,50.3,49.71,50.25,143824.0,49.6942,50.2435,49.6542,50.1936,143824.0
2025-04-09 11:05:00,50.23,50.73,50.23,50.6,152339.0,50.1736,50.6731,50.1736,50.5432,152339.0
2025-04-09 11:10:00,50.6,50.65,50.34,50.39,122534.0,50.5432,50.5931,50.2835,50.3334,122534.0
2025-04-09 11:15:00,50.41,50.87,50.41,50.71,103502.0,50.3534,50.8129,50.3534,50.6531,103502.0
2025-04-09 11:20:00,50.7,50.91,50.59,50.85,100731.0,50.6431,50.8529,50.5332,50.7929,100731.0
2025-04-09 11:25:00,50.85,50.85,50.36,50.38,146514.0,50.7929,50.7929,50.3035,50.3234,146514.0
2025-04-09 11:30:00,50.38,50.56,50.12,50.3,91372.0,50.3234,50.5032,50.0637,50.2435,91372.0
2025-04-09 11:35:00,50.29,50.42,50.13,50.13,73545.0,50.2335,50.3634,50.0737,50.0737,73545.0
2025-04-09 11:40:00,50.14,50.18,49.81,49.86,133024.0,50.0837,50.1237,49.7541,49.804,133024.0
2025-04-09 11:45:00,49.87,50.71,49.87,50.44,143439.0,49.814,50.6531,49.814,50.3834,143439.0
2025-04-09 11:50:00,50.45,50.66,50.35,50.38,151146.0,50.3934,50.6031,50.2935,50.3234,151146.0
2025-04-09 11:55:00,50.41,50.44,50.19,50.37,74322.0,50.3534,50.3834,50.1337,50.3135,74322.0
2025-04-09 12:00:00,50.37,50.61,50.17,50.41,67571.0,50.3135,50.5532,50.1137,50.3534,67571.0
2025-04-09 12:05:00,50.41,50.75,50.34,50.69,88262.0,50.3534,50.693,50.2835,50.6331,88262.0
2025-04-09 12:10:00,50.68,51.15,50.62,51.08,126953.0,50.6231,51.0926,50.5632,51.0227,126953.0
2025-04-09 12:15:00,51.07,51.09,50.79,50.88,121132.0,51.0127,51.0326,50.733,50.8229,121132.0
2025-04-09 12:20:00,50.89,50.89,50.67,50.74,56084.0,50.8329,50.8329,50.6131,50.683,56084.0
2025-04-09 12:25:00,50.76,51.02,50.69,50.73,75611.0,50.703,50.9627,50.6331,50.6731,75611.0
2025-04-09 12:30:00,50.67,50.93,50.61,50.9,74196.0,50.6131,50.8728,50.5532,50.8429,74196.0
2025-04-09 12:35:00,50.92,51.05,50.62,50.86,97309.0,50.8628,50.9927,50.5632,50.8029,97309.0
2025-04-09 12:40:00,50.86,50.93,50.68,50.93,82772.0,50.8029,50.8728,50.6231,50.8728,82772.0
2025-04-09 12:45:00,50.91,50.95,50.73,50.83,96059.0,50.8529,50.8928,50.6731,50.7729,96059.0
2025-04-09 12:50:00,50.83,51.04,50.66,51.03,101982.0,50.7729,50.9827,50.6031,50.9727,101982.0
2025-04-09 12:55:00,51.01,51.22,50.92,50.94,133470.0,50.9527,51.1625,50.8628,50.8828,133470.0
2025-04-09 13:00:00,50.94,51.69,50.89,51.53,280955.0,50.8828,51.632,50.8329,51.4722,280955.0
2025-04-09 13:05:00,51.53,51.6,50.91,50.97,286024.0,51.4722,51.5421,50.8529,50.9128,286024.0
2025-04-09 13:10:00,50.97,51.17,50.85,51.17,154265.0,50.9128,51.1126,50.7929,51.1126,154265.0
2025-04-09 13:15:00,51.2,52.82,50.3,52.82,489184.0,51.1425,52.7607,50.2435,52.7607,489184.0
2025-04-09 13:20:00,52.75,54.5,51.96,54.35,1014457.0,52.6908,54.4388,51.9017,54.289,1014457.0
2025-04-09 13:25:00,54.39,56.31,54.13,54.29,552584.0,54.3289,56.2468,54.0692,54.2291,552584.0
2025-04-09 13:30:00,54.37,56.51,54.0,56.47,968626.0,54.309,56.4466,53.9394,56.4066,968626.0
2025-04-09 13:35:00,56.48,57.04,55.22,55.32,813627.0,56.4166,56.976,55.158,55.2579,813627.0
2025-04-09 13:40:00,55.33,55.84,54.79,55.23,509446.0,55.2679,55.7773,54.7285,55.168,509446.0
2025-04-09 13:45:00,55.28,56.38,55.07,56.0,582980.0,55.2179,56.3167,55.0082,55.9371,582980.0
2025-04-09 13:50:00,56.02,56.75,55.64,56.75,526073.0,55.9571,56.6863,55.5775,56.6863,526073.0
2025-04-09 13:55:00,56.76,57.84,56.29,57.64,605912.0,56.6963,57.7751,56.2268,57.5753,605912.0
2025-04-09 14:00:00,57.67,58.94,57.67,58.45,668951.0,57.6053,58.8738,57.6053,58.3844,668951.0
2025-04-09 14:05:00,58.48,58.71,57.7,58.47,426673.0,58.4144,58.6441,57.6352,58.4044,426673.0
2025-04-09 14:10:00,58.52,59.27,58.24,58.89,431453.0,58.4543,59.2035,58.1746,58.8239,431453.0
2025-04-09 14:15:00,58.89,59.96,58.68,59.42,460270.0,58.8239,59.8927,58.6141,59.3533,460270.0
2025-04-09 14:20:00,59.47,60.14,59.13,59.85,465545.0,59.4032,60.0725,59.0636,59.7828,465545.0
2025-04-09 14:25:00,59.79,60.76,59.73,60.24,393315.0,59.7229,60.6918,59.663,60.1724,393315.0
2025-04-09 14:30:00,60.18,60.75,59.67,59.83,377050.0,60.1124,60.6818,59.603,59.7628,377050.0
2025-04-09 14:35:00,59.83,60.5,59.75,60.39,261793.0,59.7628,60.4321,59.6829,60.3222,261793.0
2025-04-09 14:40:00,60.33,60.55,59.19,59.38,423179.0,60.2623,60.482,59.1236,59.3133,423179.0
2025-04-09 14:45:00,59.46,59.68,58.86,59.07,423211.0,59.3933,59.613,58.7939,59.0037,423211.0
2025-04-09 14:50:00,59.12,59.69,58.7,58.94,266229.0,59.0536,59.623,58.6341,58.8738,266229.0
2025-04-09 14:55:00,58.9,59.09,58.19,58.26,230872.0,58.8339,59.0237,58.1247,58.1946,230872.0
2025-04-09 15:00:00,58.26,58.79,57.8,58.73,279710.0,58.1946,58.724,57.7351,58.6641,279710.0
2025-04-09 15:05:00,58.76,59.15,58.29,59.15,231125.0,58.694,59.0836,58.2246,59.0836,231125.0
2025-04-09 15:10:00,59.16,59.69,59.06,59.65,248276.0,59.0936,59.623,58.9937,59.583,248276.0
2025-04-09 15:15:00,59.67,60.0,59.3,59.96,357830.0,59.603,59.9326,59.2334,59.8927,357830.0
2025-04-09 15:20:00,59.95,60.4,59.93,60.18,268272.0,59.8827,60.3322,59.8627,60.1124,268272.0
2025-04-09 15:25:00,60.19,60.5,59.96,60.45,299566.0,60.1224,60.4321,59.8927,60.3821,299566.0
2025-04-09 15:30:00,60.45,61.16,60.37,60.97,466148.0,60.3821,61.0913,60.3022,60.9016,466148.0
2025-04-09 15:35:00,60.97,60.97,60.14,60.76,511694.0,60.9016,60.9016,60.0725,60.6918,511694.0
2025-04-09 15:40:00,60.78,60.8,60.3,60.48,552671.0,60.7118,60.7317,60.2323,60.4121,552671.0
2025-04-09 15:45:00,60.48,61.07,60.17,61.04,459034.0,60.4121,61.0014,60.1025,60.9715,459034.0
2025-04-09 15:50:00,61.04,61.24,60.81,61.09,994410.0,60.9715,61.1713,60.7417,61.0214,994410.0
2025-04-09 15:55:00,61.1,61.3,60.48,60.94,1717911.0,61.0314,61.2312,60.4121,60.8716,1717911.0
2025-04-10 09:30:00,58.06,58.42,57.09,57.45,684449.0,57.9948,58.3544,57.0259,57.3855,684449.0
2025-04-10 09:35:00,57.45,57.64,56.49,56.87,513224.0,57.3855,57.5753,56.4266,56.8062,513224.0
2025-04-10 09:40:00,56.85,56.99,56.36,56.5,428843.0,56.7862,56.926,56.2967,56.4366,428843.0
2025-04-10 09:45:00,56.54,57.0,56.26,56.32,362954.0,56.4765,56.936,56.1968,56.2568,362954.0
2025-04-10 09:50:00,56.3,56.44,55.71,55.96,326263.0,56.2368,56.3766,55.6475,55.8972,326263.0
2025-04-10 09:55:00,55.93,56.12,55.42,55.43,306548.0,55.8672,56.057,55.3578,55.3678,306548.0
2025-04-10 10:00:00,55.4,55.86,55.13,55.53,309035.0,55.3378,55.7973,55.0681,55.4677,309035.0
2025-04-10 10:05:00,55.54,55.88,55.1,55.33,276740.0,55.4777,55.8173,55.0381,55.2679,276740.0
2025-04-10 10:10:00,55.3,55.31,54.84,55.09,257384.0,55.2379,55.2479,54.7784,55.0282,257384.0
2025-04-10 10:15:00,55.12,55.62,55.1,55.33,186362.0,55.0581,55.5576,55.0381,55.2679,186362.0
2025-04-10 10:20:00,55.35,56.05,55.34,56.01,250205.0,55.2879,55.9871,55.2779,55.9471,250205.0
2025-04-10 10:25:00,56.04,56.36,55.97,56.08,210135.0,55.9771,56.2967,55.9072,56.017,210135.0
2025-04-10 10:30:00,56.13,56.54,56.13,56.23,192746.0,56.067,56.4765,56.067,56.1669,192746.0
2025-04-10 10:35:00,56.18,56.45,56.05,56.26,175984.0,56.1169,56.3866,55.9871,56.1968,175984.0
2025-04-10 10:40:00,56.24,56.55,56.05,56.06,187580.0,56.1769,56.4865,55.9871,55.9971,187580.0
2025-04-10 10:45:00,56.05,56.18,55.65,55.76,228843.0,55.9871,56.1169,55.5875,55.6974,228843.0
2025-04-10 10:50:00,55.75,55.9,55.48,55.82,178746.0,55.6874,55.8372,55.4177,55.7573,178746.0
2025-04-10 10:55:00,55.83,55.95,55.32,55.36,201571.0,55.7673,55.8872,55.2579,55.2979,201571.0
2025-04-10 11:00:00,55.34,55.4,55.0,55.15,200022.0,55.2779,55.3378,54.9383,55.0881,200022.0
2025-04-10 11:05:00,55.13,55.4,54.91,55.27,247537.0,55.0681,55.3378,54.8484,55.208,247537.0
2025-04-10 11:10:00,55.28,55.32,54.59,54.6,379802.0,55.2179,55.2579,54.5287,54.5387,379802.0
2025-04-10 11:15:00,54.59,54.72,54.2,54.33,275799.0,54.5287,54.6586,54.1392,54.269,275799.0
2025-04-10 11:20:00,54.31,54.32,53.88,53.93,243599.0,54.249,54.259,53.8195,53.8695,243599.0
2025-04-10 11:25:00,53.9,53.96,53.61,53.61,343634.0,53.8395,53.8994,53.5498,53.5498,343634.0
2025-04-10 11:30:00,53.61,53.77,53.37,53.63,261882.0,53.5498,53.7096,53.3101,53.5698,261882.0
2025-04-10 11:35:00,53.64,53.68,53.24,53.28,235309.0,53.5798,53.6197,53.1802,53.2202,235309.0
2025-04-10 11:40:00,53.28,53.56,53.22,53.39,212325.0,53.2202,53.4999,53.1603,53.3301,212325.0
2025-04-10 11:45:00,53.37,53.56,53.21,53.36,202812.0,53.3101,53.4999,53.1503,53.3001,202812.0
2025-04-10 11:50:00,53.34,53.46,53.07,53.46,186263.0,53.2801,53.4,53.0104,53.4,186263.0
2025-04-10 11:55:00,53.47,53.53,52.96,53.3,192279.0,53.41,53.4699,52.9006,53.2402,192279.0
2025-04-10 12:00:00,53.28,53.61,52.91,52.92,224178.0,53.2202,53.5498,52.8506,52.8606,224178.0
2025-04-10 12:05:00,52.92,53.36,52.74,53.16,240303.0,52.8606,53.3001,52.6808,53.1003,240303.0
2025-04-10 12:10:00,53.15,53.31,52.75,52.78,212591.0,53.0903,53.2502,52.6908,52.7208,212591.0
2025-04-10 12:15:00,52.77,52.81,52.11,52.33,337950.0,52.7108,52.7507,52.0515,52.2713,337950.0
2025-04-10 12:20:00,52.3,52.32,51.6,52.07,292103.0,52.2413,52.2613,51.5421,52.0115,292103.0
2025-04-10 12:25:00,52.07,52.2,51.56,51.94,229738.0,52.0115,52.1414,51.5021,51.8817,229738.0
2025-04-10 12:30:00,51.95,53.08,51.91,53.06,224819.0,51.8917,53.0204,51.8517,53.0004,224819.0
2025-04-10 12:35:00,53.05,53.15,52.79,52.87,215881.0,52.9904,53.0903,52.7307,52.8107,215881.0
2025-04-10 12:40:00,52.87,53.02,52.58,52.89,240048.0,52.8107,52.9605,52.521,52.8306,240048.0
2025-04-10 12:45:00,52.88,53.47,52.65,53.36,266945.0,52.8206,53.41,52.5909,53.3001,266945.0
2025-04-10 12:50:00,53.36,53.49,52.76,52.85,226395.0,53.3001,53.43,52.7008,52.7907,226395.0
2025-04-10 12:55:00,52.87,53.23,52.82,53.13,158303.0,52.8107,53.1702,52.7607,53.0704,158303.0
2025-04-10 13:00:00,53.12,53.75,52.85,53.26,313919.0,53.0604,53.6897,52.7907,53.2002,313919.0
2025-04-10 13:05:00,53.25,53.25,52.72,52.81,191257.0,53.1902,53.1902,52.6608,52.7507,191257.0
2025-04-10 13:10:00,52.8,52.84,52.17,52.23,188306.0,52.7407,52.7807,52.1114,52.1714,188306.0
2025-04-10 13:15:00,52.19,52.34,51.95,52.15,208431.0,52.1314,52.2812,51.8917,52.0915,208431.0
2025-04-10 13:20:00,52.16,52.28,51.71,52.18,215607.0,52.1014,52.2213,51.652,52.1214,215607.0
2025-04-10 13:25:00,52.18,52.8,52.14,52.74,248645.0,52.1214,52.7407,52.0815,52.6808,248645.0
2025-04-10 13:30:00,52.71,53.08,52.59,52.77,263485.0,52.6508,53.0204,52.531,52.7108,263485.0
2025-04-10 13:35:00,52.75,53.02,52.6,52.63,208496.0,52.6908,52.9605,52.541,52.5709,208496.0
2025-04-10 13:40:00,52.59,53.17,52.58,53.12,221949.0,52.531,53.1103,52.521,53.0604,221949.0
2025-04-10 13:45:00,53.12,53.3,52.87,52.97,259371.0,53.0604,53.2402,52.8107,52.9105,259371.0
2025-04-10 13:50:00,52.97,53.35,52.73,53.11,297125.0,52.9105,53.2901,52.6708,53.0504,297125.0
2025-04-10 13:55:00,53.15,53.6,53.13,53.41,132592.0,53.0903,53.5398,53.0704,53.35,132592.0
2025-04-10 14:00:00,53.4,54.06,53.23,54.0,187397.0,53.3401,53.9993,53.1702,53.9394,187397.0
2025-04-10 14:05:00,53.98,54.12,53.19,53.3,203271.0,53.9194,54.0592,53.1303,53.2402,203271.0
2025-04-10 14:10:00,53.3,53.36,52.86,52.91,181081.0,53.2402,53.3001,52.8007,52.8506,181081.0
2025-04-10 14:15:00,52.91,53.32,52.73,53.18,240357.0,52.8506,53.2601,52.6708,53.1203,240357.0
2025-04-10 14:20:00,53.18,53.76,53.18,53.46,332667.0,53.1203,53.6997,53.1203,53.4,332667.0
2025-04-10 14:25:00,53.44,53.97,53.33,53.87,230781.0,53.38,53.9094,53.2701,53.8095,230781.0
2025-04-10 14:30:00,53.88,54.15,53.69,53.7,283100.0,53.8195,54.0892,53.6297,53.6397,283100.0
2025-04-10 14:35:00,53.69,53.89,53.47,53.84,199219.0,53.6297,53.8295,53.41,53.7796,199219.0
2025-04-10 14:40:00,53.84,54.12,53.66,53.84,311368.0,53.7796,54.0592,53.5998,53.7796,311368.0
2025-04-10 14:45:00,53.85,53.88,53.18,53.35,351850.0,53.7896,53.8195,53.1203,53.2901,351850.0
2025-04-10 14:50:00,53.37,53.7,53.09,53.13,245371.0,53.3101,53.6397,53.0304,53.0704,245371.0
2025-04-10 14:55:00,53.12,53.55,52.99,53.41,226220.0,53.0604,53.4899,52.9305,53.35,226220.0
2025-04-10 15:00:00,53.41,53.71,53.18,53.62,421324.0,53.35,53.6497,53.1203,53.5598,421324.0
2025-04-10 15:05:00,53.61,53.71,52.89,52.94,235570.0,53.5498,53.6497,52.8306,52.8806,235570.0
2025-04-10 15:10:00,52.95,53.12,52.68,52.91,238566.0,52.8906,53.0604,52.6209,52.8506,238566.0
2025-04-10 15:15:00,52.9,53.16,52.68,53.12,217434.0,52.8406,53.1003,52.6209,53.0604,217434.0
2025-04-10 15:20:00,53.13,53.28,52.73,52.83,319071.0,53.0704,53.2202,52.6708,52.7707,319071.0
2025-04-10 15:25:00,52.82,53.09,52.34,52.42,292447.0,52.7607,53.0304,52.2812,52.3612,292447.0
2025-04-10 15:30:00,52.41,52.79,52.3,52.35,523686.0,52.3512,52.7307,52.2413,52.2912,523686.0
2025-04-10 15:35:00,52.36,52.62,52.18,52.24,433526.0,52.3012,52.5609,52.1214,52.1814,433526.0
2025-04-10 15:40:00,52.25,52.32,51.71,51.78,416247.0,52.1913,52.2613,51.652,51.7219,416247.0
2025-04-10 15:45:00,51.76,52.17,51.68,51.94,482807.0,51.7019,52.1114,51.622,51.8817,482807.0
2025-04-10 15:50:00,51.94,53.06,51.89,52.94,722913.0,51.8817,53.0004,51.8318,52.8806,722913.0
2025-04-10 15:55:00,52.94,53.08,52.24,52.86,1682905.0,52.8806,53.0204,52.1814,52.8007,1682905.0
2025-04-11 09:30:00,52.59,52.83,51.66,51.81,311009.0,52.59,52.83,51.66,51.81,311009.0
2025-04-11 09:35:00,51.81,52.52,51.81,52.45,170698.0,51.81,52.52,51.81,52.45,170698.0
2025-04-11 09:40:00,52.42,52.73,51.69,52.44,234683.0,52.42,52.73,51.69,52.44,234683.0
2025-04-11 09:45:00,52.41,52.98,52.38,52.53,262243.0,52.41,52.98,52.38,52.53,262243.0
2025-04-11 09:50:00,52.53,53.16,52.09,52.93,160656.0,52.53,53.16,52.09,52.93,160656.0
2025-04-11 09:55:00,52.91,53.12,52.66,52.86,161715.0,52.91,53.12,52.66,52.86,161715.0
2025-04-11 10:00:00,52.76,53.03,51.85,52.32,199394.0,52.76,53.03,51.85,52.32,199394.0
2025-04-11 10:05:00,52.3,52.96,52.19,52.66,166114.0,52.3,52.96,52.19,52.66,166114.0
2025-04-11 10:10:00,52.68,52.86,52.23,52.51,137717.0,52.68,52.86,52.23,52.51,137717.0
2025-04-11 10:15:00,52.5,52.79,51.95,51.97,155821.0,52.5,52.79,51.95,51.97,155821.0
2025-04-11 10:20:00,51.97,52.19,51.65,52.09,168196.0,51.97,52.19,51.65,52.09,168196.0
2025-04-11 10:25:00,52.07,52.21,51.58,51.65,127079.0,52.07,52.21,51.58,51.65,127079.0
2025-04-11 10:30:00,51.65,52.33,51.53,52.08,180888.0,51.65,52.33,51.53,52.08,180888.0
2025-04-11 10:35:00,52.07,52.49,52.06,52.41,197433.0,52.07,52.49,52.06,52.41,197433.0
2025-04-11 10:40:00,52.39,52.53,52.1,52.53,153534.0,52.39,52.53,52.1,52.53,153534.0
2025-04-11 10:45:00,52.53,52.62,52.18,52.22,84166.0,52.53,52.62,52.18,52.22,84166.0
2025-04-11 10:50:00,52.18,52.18,51.82,51.96,94069.0,52.18,52.18,51.82,51.96,94069.0
2025-04-11 10:55:00,51.96,52.02,51.56,51.63,89783.0,51.96,52.02,51.56,51.63,89783.0
2025-04-11 11:00:00,51.62,52.51,51.51,51.7,141256.0,51.62,52.51,51.51,51.7,141256.0
2025-04-11 11:05:00,51.69,51.94,51.44,51.91,96810.0,51.69,51.94,51.44,51.91,96810.0
2025-04-11 11:10:00,51.91,51.98,51.63,51.72,93403.0,51.91,51.98,51.63,51.72,93403.0
2025-04-11 11:15:00,51.71,51.9,51.62,51.76,97628.0,51.71,51.9,51.62,51.76,97628.0
2025-04-11 11:20:00,51.77,52.01,51.6,51.7,98547.0,51.77,52.01,51.6,51.7,98547.0
2025-04-11 11:25:00,51.69,52.01,51.69,51.91,89589.0,51.69,52.01,51.69,51.91,89589.0
2025-04-11 11:30:00,51.86,52.06,51.78,51.98,70637.0,51.86,52.06,51.78,51.98,70637.0
2025-04-11 11:35:00,52.0,52.34,51.84,52.27,107189.0,52.0,52.34,51.84,52.27,107189.0
2025-04-11 11:40:00,52.27,52.32,51.89,52.02,81861.0,52.27,52.32,51.89,52.02,81861.0
2025-04-11 11:45:00,52.04,52.32,52.0,52.15,93690.0,52.04,52.32,52.0,52.15,93690.0
2025-04-11 11:50:00,52.16,52.2,51.9,52.0,96132.0,52.16,52.2,51.9,52.0,96132.0
2025-04-11 11:55:00,52.03,52.28,52.01,52.15,101123.0,52.03,52.28,52.01,52.15,101123.0
2025-04-11 12:00:00,52.16,52.2,51.91,52.05,61817.0,52.16,52.2,51.91,52.05,61817.0
2025-04-11 12:05:00,52.04,52.45,52.02,52.04,102411.0,52.04,52.45,52.02,52.04,102411.0
2025-04-11 12:10:00,52.06,52.39,52.03,52.28,71329.0,52.06,52.39,52.03,52.28,71329.0
2025-04-11 12:15:00,52.28,52.37,52.17,52.25,79944.0,52.28,52.37,52.17,52.25,79944.0
2025-04-11 12:20:00,52.26,52.3,52.05,52.07,49781.0,52.26,52.3,52.05,52.07,49781.0
2025-04-11 12:25:00,52.06,52.11,51.83,51.96,68356.0,52.06,52.11,51.83,51.96,68356.0
2025-04-11 12:30:00,51.98,52.58,51.98,52.48,68218.0,51.98,52.58,51.98,52.48,68218.0
2025-04-11 12:35:00,52.47,52.97,52.47,52.8,115716.0,52.47,52.97,52.47,52.8,115716.0
2025-04-11 12:40:00,52.81,52.95,52.68,52.87,85746.0,52.81,52.95,52.68,52.87,85746.0
2025-04-11 12:45:00,52.87,52.97,52.73,52.93,84805.0,52.87,52.97,52.73,52.93,84805.0
2025-04-11 12:50:00,52.9,52.95,52.63,52.69,135876.0,52.9,52.95,52.63,52.69,135876.0
2025-04-11 12:55:00,52.7,52.72,52.48,52.56,103275.0,52.7,52.72,52.48,52.56,103275.0
2025-04-11 13:00:00,52.58,52.68,52.31,52.54,108629.0,52.58,52.68,52.31,52.54,108629.0
2025-04-11 13:05:00,52.56,52.69,52.35,52.48,122615.0,52.56,52.69,52.35,52.48,122615.0
2025-04-11 13:10:00,52.49,52.49,52.29,52.49,137107.0,52.49,52.49,52.29,52.49,137107.0
2025-04-11 13:15:00,52.48,52.56,52.1,52.16,132194.0,52.48,52.56,52.1,52.16,132194.0
2025-04-11 13:20:00,52.14,52.38,52.05,52.11,106723.0,52.14,52.38,52.05,52.11,106723.0
2025-04-11 13:25:00,52.1,52.15,51.88,51.92,93454.0,52.1,52.15,51.88,51.92,93454.0
2025-04-11 13:30:00,51.92,52.1,51.77,52.1,107122.0,51.92,52.1,51.77,52.1,107122.0
2025-04-11 13:35:00,52.08,52.6,51.94,52.57,113858.0,52.08,52.6,51.94,52.57,113858.0
2025-04-11 13:40:00,52.57,52.94,52.47,52.76,232691.0,52.57,52.94,52.47,52.76,232691.0
2025-04-11 13:45:00,52.77,52.84,52.41,52.75,152587.0,52.77,52.84,52.41,52.75,152587.0
2025-04-11 13:50:00,52.75,53.16,52.67,52.98,215992.0,52.75,53.16,52.67,52.98,215992.0
2025-04-11 13:55:00,52.99,53.07,52.78,52.91,152852.0,52.99,53.07,52.78,52.91,152852.0
2025-04-11 14:00:00,52.93,53.02,52.63,52.81,221587.0,52.93,53.02,52.63,52.81,221587.0
2025-04-11 14:05:00,52.81,52.81,52.52,52.62,167189.0,52.81,52.81,52.52,52.62,167189.0
2025-04-11 14:10:00,52.63,52.92,52.48,52.82,106512.0,52.63,52.92,52.48,52.82,106512.0
2025-04-11 14:15:00,52.8,52.92,52.48,52.6,105101.0,52.8,52.92,52.48,52.6,105101.0
2025-04-11 14:20:00,52.57,52.68,52.36,52.49,125840.0,52.57,52.68,52.36,52.49,125840.0
2025-04-11 14:25:00,52.49,52.49,52.19,52.45,121643.0,52.49,52.49,52.19,52.45,121643.0
2025-04-11 14:30:00,52.47,52.57,52.32,52.39,102833.0,52.47,52.57,52.32,52.39,102833.0
2025-04-11 14:35:00,52.36,52.66,52.29,52.44,85540.0,52.36,52.66,52.29,52.44,85540.0
2025-04-11 14:40:00,52.48,52.65,52.36,52.55,96468.0,52.48,52.65,52.36,52.55,96468.0
2025-04-11 14:45:00,52.54,52.7,52.47,52.64,69282.0,52.54,52.7,52.47,52.64,69282.0
2025-04-11 14:50:00,52.63,52.65,52.24,52.6,137796.0,52.63,52.65,52.24,52.6,137796.0
2025-04-11 14:55:00,52.57,52.64,52.29,52.35,99050.0,52.57,52.64,52.29,52.35,99050.0
2025-04-11 15:00:00,52.35,52.86,52.33,52.81,90373.0,52.35,52.86,52.33,52.81,90373.0
2025-04-11 15:05:00,52.8,53.14,52.68,53.12,135966.0,52.8,53.14,52.68,53.12,135966.0
2025-04-11 15:10:00,53.12,53.17,52.95,53.14,144226.0,53.12,53.17,52.95,53.14,144226.0
2025-04-11 15:15:00,53.13,53.19,52.82,53.08,138398.0,53.13,53.19,52.82,53.08,138398.0
2025-04-11 15:20:00,53.07,53.15,52.98,53.11,110090.0,53.07,53.15,52.98,53.11,110090.0
2025-04-11 15:25:00,53.11,53.13,52.77,52.77,176589.0,53.11,53.13,52.77,52.77,176589.0
2025-04-11 15:30:00,52.76,52.87,52.62,52.75,236023.0,52.76,52.87,52.62,52.75,236023.0
2025-04-11 15:35:00,52.76,52.76,52.52,52.66,181361.0,52.76,52.76,52.52,52.66,181361.0
2025-04-11 15:40:00,52.66,52.74,52.53,52.72,209539.0,52.66,52.74,52.53,52.72,209539.0
2025-04-11 15:45:00,52.72,52.93,52.53,52.93,238307.0,52.72,52.93,52.53,52.93,238307.0
2025-04-11 15:50:00,52.93,53.1,52.66,53.04,399004.0,52.93,53.1,52.66,53.04,399004.0
2025-04-11 15:55:00,53.03,53.34,53.02,53.33,1072627.0,53.03,53.34,53.02,53.33,1072627.0
2025-04-14 09:30:00,55.87,56.04,54.64,54.67,825371.0,55.87,56.04,54.64,54.67,825371.0
2025-04-14 09:35:00,54.64,55.0,54.17,54.5,400194.0,54.64,55.0,54.17,54.5,400194.0
2025-04-14 09:40:00,54.48,54.51,53.65,53.93,256617.0,54.48,54.51,53.65,53.93,256617.0
2025-04-14 09:45:00,53.95,54.07,53.35,53.83,311875.0,53.95,54.07,53.35,53.83,311875.0
2025-04-14 09:50:00,53.81,53.99,53.55,53.8,164918.0,53.81,53.99,53.55,53.8,164918.0
2025-04-14 09:55:00,53.8,53.83,53.18,53.2,232711.0,53.8,53.83,53.18,53.2,232711.0
2025-04-14 10:00:00,53.2,53.9,53.15,53.87,213572.0,53.2,53.9,53.15,53.87,213572.0
2025-04-14 10:05:00,53.89,54.2,53.65,53.67,191658.0,53.89,54.2,53.65,53.67,191658.0
2025-04-14 10:10:00,53.7,53.97,53.55,53.83,131209.0,53.7,53.97,53.55,53.83,131209.0
2025-04-14 10:15:00,53.86,53.99,53.63,53.83,106114.0,53.86,53.99,53.63,53.83,106114.0
2025-04-14 10:20:00,53.86,54.08,53.78,54.06,206683.0,53.86,54.08,53.78,54.06,206683.0
2025-04-14 10:25:00,54.08,54.23,53.96,54.17,129461.0,54.08,54.23,53.96,54.17,129461.0
2025-04-14 10:30:00,54.18,54.25,53.95,53.96,225502.0,54.18,54.25,53.95,53.96,225502.0
2025-04-14 10:35:00,53.95,54.2,53.87,54.2,91956.0,53.95,54.2,53.87,54.2,91956.0
2025-04-14 10:40:00,54.19,54.2,53.78,53.8,100291.0,54.19,54.2,53.78,53.8,100291.0
2025-04-14 10:45:00,53.82,54.01,53.69,53.92,158473.0,53.82,54.01,53.69,53.92,158473.0
2025-04-14 10:50:00,53.92,54.01,53.71,53.76,138556.0,53.92,54.01,53.71,53.76,138556.0
2025-04-14 10:55:00,53.76,53.76,53.39,53.43,251802.0,53.76,53.76,53.39,53.43,251802.0
2025-04-14 11:00:00,53.43,53.46,53.07,53.11,188165.0,53.43,53.46,53.07,53.11,188165.0
2025-04-14 11:05:00,53.12,53.16,52.94,53.11,163501.0,53.12,53.16,52.94,53.11,163501.0
2025-04-14 11:10:00,53.1,53.24,52.78,52.83,153435.0,53.1,53.24,52.78,52.83,153435.0
2025-04-14 11:15:00,52.82,52.88,52.67,52.86,142578.0,52.82,52.88,52.67,52.86,142578.0
2025-04-14 11:20:00,52.85,52.98,52.78,52.81,127448.0,52.85,52.98,52.78,52.81,127448.0
2025-04-14 11:25:00,52.81,52.86,52.51,52.52,158901.0,52.81,52.86,52.51,52.52,158901.0
2025-04-14 11:30:00,52.52,52.75,52.46,52.66,164457.0,52.52,52.75,52.46,52.66,164457.0
2025-04-14 11:35:00,52.67,52.74,52.17,52.38,143768.0,52.67,52.74,52.17,52.38,143768.0
2025-04-14 11:40:00,52.36,52.39,52.2,52.37,147585.0,52.36,52.39,52.2,52.37,147585.0
2025-04-14 11:45:00,52.35,52.36,51.73,51.79,194812.0,52.35,52.36,51.73,51.79,194812.0
2025-04-14 11:50:00,51.79,51.92,51.65,51.87,176530.0,51.79,51.92,51.65,51.87,176530.0
2025-04-14 11:55:00,51.85,52.03,51.67,51.72,200179.0,51.85,52.03,51.67,51.72,200179.0
2025-04-14 12:00:00,51.71,52.07,51.61,52.07,150193.0,51.71,52.07,51.61,52.07,150193.0
2025-04-14 12:05:00,52.05,52.06,51.66,51.71,151671.0,52.05,52.06,51.66,51.71,151671.0
2025-04-14 12:10:00,51.71,51.8,51.34,51.65,188552.0,51.71,51.8,51.34,51.65,188552.0
2025-04-14 12:15:00,51.65,51.96,51.61,51.92,184542.0,51.65,51.96,51.61,51.92,184542.0
2025-04-14 12:20:00,51.9,52.08,51.79,51.96,151263.0,51.9,52.08,51.79,51.96,151263.0
2025-04-14 12:25:00,51.97,51.99,51.69,51.85,116567.0,51.97,51.99,51.69,51.85,116567.0
2025-04-14 12:30:00,51.84,52.24,51.77,52.23,143279.0,51.84,52.24,51.77,52.23,143279.0
2025-04-14 12:35:00,52.24,52.3,52.12,52.14,166811.0,52.24,52.3,52.12,52.14,166811.0
2025-04-14 12:40:00,52.14,52.32,52.11,52.27,152280.0,52.14,52.32,52.11,52.27,152280.0
2025-04-14 12:45:00,52.28,52.3,52.1,52.12,115997.0,52.28,52.3,52.1,52.12,115997.0
2025-04-14 12:50:00,52.14,52.14,51.76,51.87,242242.0,52.14,52.14,51.76,51.87,242242.0
2025-04-14 12:55:00,51.87,51.93,51.52,51.55,119861.0,51.87,51.93,51.52,51.55,119861.0
2025-04-14 13:00:00,51.55,52.41,51.51,51.88,379037.0,51.55,52.41,51.51,51.88,379037.0
2025-04-14 13:05:00,51.91,51.98,51.69,51.97,118360.0,51.91,51.98,51.69,51.97,118360.0
2025-04-14 13:10:00,51.97,52.03,51.81,51.86,82000.0,51.97,52.03,51.81,51.86,82000.0
2025-04-14 13:15:00,51.87,52.07,51.76,52.06,74477.0,51.87,52.07,51.76,52.06,74477.0
2025-04-14 13:20:00,52.07,52.32,52.0,52.29,76303.0,52.07,52.32,52.0,52.29,76303.0
2025-04-14 13:25:00,52.28,52.28,51.97,52.03,73927.0,52.28,52.28,51.97,52.03,73927.0
2025-04-14 13:30:00,52.03,52.14,51.85,52.02,83821.0,52.03,52.14,51.85,52.02,83821.0
2025-04-14 13:35:00,52.02,52.08,51.9,52.01,56981.0,52.02,52.08,51.9,52.01,56981.0
2025-04-14 13:40:00,52.01,52.26,51.92,52.03,42891.0,52.01,52.26,51.92,52.03,42891.0
2025-04-14 13:45:00,52.02,52.24,52.0,52.11,83799.0,52.02,52.24,52.0,52.11,83799.0
2025-04-14 13:50:00,52.11,52.41,52.1,52.24,104369.0,52.11,52.41,52.1,52.24,104369.0
2025-04-14 13:55:00,52.24,52.39,52.19,52.32,53477.0,52.24,52.39,52.19,52.32,53477.0
2025-04-14 14:00:00,52.32,52.62,52.32,52.58,104041.0,52.32,52.62,52.32,52.58,104041.0
2025-04-14 14:05:00,52.59,52.75,52.46,52.57,85643.0,52.59,52.75,52.46,52.57,85643.0
2025-04-14 14:10:00,52.55,52.6,52.39,52.52,43187.0,52.55,52.6,52.39,52.52,43187.0
2025-04-14 14:15:00,52.53,52.61,52.47,52.55,56212.0,52.53,52.61,52.47,52.55,56212.0
2025-04-14 14:20:00,52.55,52.8,52.55,52.78,68046.0,52.55,52.8,52.55,52.78,68046.0
2025-04-14 14:25:00,52.79,52.8,52.67,52.76,77436.0,52.79,52.8,52.67,52.76,77436.0
2025-04-14 14:30:00,52.75,52.9,52.68,52.87,89826.0,52.75,52.9,52.68,52.87,89826.0
2025-04-14 14:35:00,52.86,52.93,52.76,52.89,70583.0,52.86,52.93,52.76,52.89,70583.0
2025-04-14 14:40:00,52.89,53.01,52.88,52.99,78155.0,52.89,53.01,52.88,52.99,78155.0
2025-04-14 14:45:00,52.99,53.01,52.76,52.93,85824.0,52.99,53.01,52.76,52.93,85824.0
2025-04-14 14:50:00,52.93,52.94,52.74,52.8,73125.0,52.93,52.94,52.74,52.8,73125.0
2025-04-14 14:55:00,52.82,52.87,52.65,52.68,102993.0,52.82,52.87,52.65,52.68,102993.0
2025-04-14 15:00:00,52.68,52.79,52.63,52.76,121628.0,52.68,52.79,52.63,52.76,121628.0
2025-04-14 15:05:00,52.76,52.97,52.74,52.94,142473.0,52.76,52.97,52.74,52.94,142473.0
2025-04-14 15:10:00,52.94,52.95,52.81,52.85,165844.0,52.94,52.95,52.81,52.85,165844.0
2025-04-14 15:15:00,52.85,52.85,52.58,52.6,180883.0,52.85,52.85,52.58,52.6,180883.0
2025-04-14 15:20:00,52.62,52.82,52.54,52.76,176858.0,52.62,52.82,52.54,52.76,176858.0
2025-04-14 15:25:00,52.77,52.77,52.6,52.6,162960.0,52.77,52.77,52.6,52.6,162960.0
2025-04-14 15:30:00,52.61,52.65,52.39,52.52,159299.0,52.61,52.65,52.39,52.52,159299.0
2025-04-14 15:35:00,52.51,52.65,52.45,52.61,156265.0,52.51,52.65,52.45,52.61,156265.0
2025-04-14 15:40:00,52.61,52.69,52.54,52.58,188633.0,52.61,52.69,52.54,52.58,188633.0
2025-04-14 15:45:00,52.58,52.72,52.32,52.47,212041.0,52.58,52.72,52.32,52.47,212041.0
2025-04-14 15:50:00,52.46,52.5,52.23,52.47,404027.0,52.46,52.5,52.23,52.47,404027.0
2025-04-14 15:55:00,52.48,52.48,52.17,52.22,1141847.0,52.48,52.48,52.17,52.22,1141847.0
2025-04-15 09:30:00,52.47,53.39,52.46,53.11,290666.0,52.47,53.39,52.46,53.11,290666.0
2025-04-15 09:35:00,53.11,53.22,52.58,53.08,119039.0,53.11,53.22,52.58,53.08,119039.0
2025-04-15 09:40:00,53.08,53.11,52.79,53.04,95083.0,53.08,53.11,52.79,53.04,95083.0
2025-04-15 09:45:00,53.04,53.33,52.93,53.28,132828.0,53.04,53.33,52.93,53.28,132828.0
2025-04-15 09:50:00,53.3,53.37,53.12,53.26,108594.0,53.3,53.37,53.12,53.26,108594.0
2025-04-15 09:55:00,53.28,53.56,53.25,53.34,186044.0,53.28,53.56,53.25,53.34,186044.0
2025-04-15 10:00:00,53.35,53.68,53.26,53.6,104107.0,53.35,53.68,53.26,53.6,104107.0
2025-04-15 10:05:00,53.6,53.86,53.52,53.69,201359.0,53.6,53.86,53.52,53.69,201359.0
2025-04-15 10:10:00,53.71,54.14,53.68,53.99,180762.0,53.71,54.14,53.68,53.99,180762.0
2025-04-15 10:15:00,53.96,54.08,53.2,53.27,156576.0,53.96,54.08,53.2,53.27,156576.0
2025-04-15 10:20:00,53.26,53.61,53.11,53.4,193910.0,53.26,53.61,53.11,53.4,193910.0
2025-04-15 10:25:00,53.4,53.48,53.18,53.37,182735.0,53.4,53.48,53.18,53.37,182735.0
2025-04-15 10:30:00,53.4,53.73,53.36,53.69,85193.0,53.4,53.73,53.36,53.69,85193.0
2025-04-15 10:35:00,53.69,53.71,53.37,53.39,79867.0,53.69,53.71,53.37,53.39,79867.0
2025-04-15 10:40:00,53.41,53.85,53.34,53.82,77128.0,53.41,53.85,53.34,53.82,77128.0
2025-04-15 10:45:00,53.82,53.83,53.25,53.59,97985.0,53.82,53.83,53.25,53.59,97985.0
2025-04-15 10:50:00,53.59,53.61,53.42,53.55,38997.0,53.59,53.61,53.42,53.55,38997.0
2025-04-15 10:55:00,53.56,53.7,53.33,53.36,82821.0,53.56,53.7,53.33,53.36,82821.0
2025-04-15 11:00:00,53.33,53.56,53.29,53.47,107667.0,53.33,53.56,53.29,53.47,107667.0
2025-04-15 11:05:00,53.48,53.49,53.2,53.35,68545.0,53.48,53.49,53.2,53.35,68545.0
2025-04-15 11:10:00,53.33,53.45,53.21,53.4,84884.0,53.33,53.45,53.21,53.4,84884.0
2025-04-15 11:15:00,53.41,53.51,53.35,53.44,77750.0,53.41,53.51,53.35,53.44,77750.0
2025-04-15 11:20:00,53.44,53.62,53.41,53.44,110896.0,53.44,53.62,53.41,53.44,110896.0
2025-04-15 11:25:00,53.44,53.44,53.22,53.32,65334.0,53.44,53.44,53.22,53.32,65334.0
2025-04-15 11:30:00,53.34,53.61,53.29,53.43,60970.0,53.34,53.61,53.29,53.43,60970.0
2025-04-15 11:35:00,53.43,53.54,53.22,53.53,65382.0,53.43,53.54,53.22,53.53,65382.0
2025-04-15 11:40:00,53.54,53.65,53.46,53.62,95278.0,53.54,53.65,53.46,53.62,95278.0
2025-04-15 11:45:00,53.62,53.72,53.55,53.72,89798.0,53.62,53.72,53.55,53.72,89798.0
2025-04-15 11:50:00,53.71,53.77,53.45,53.64,98885.0,53.71,53.77,53.45,53.64,98885.0
2025-04-15 11:55:00,53.64,53.64,53.42,53.53,50629.0,53.64,53.64,53.42,53.53,50629.0
2025-04-15 12:00:00,53.55,53.78,53.52,53.7,106777.0,53.55,53.78,53.52,53.7,106777.0
2025-04-15 12:05:00,53.72,53.93,53.67,53.7,78779.0,53.72,53.93,53.67,53.7,78779.0
2025-04-15 12:10:00,53.67,53.88,53.67,53.78,50046.0,53.67,53.88,53.67,53.78,50046.0
2025-04-15 12:15:00,53.78,53.91,53.67,53.73,37111.0,53.78,53.91,53.67,53.73,37111.0
2025-04-15 12:20:00,53.73,53.93,53.7,53.85,50827.0,53.73,53.93,53.7,53.85,50827.0
2025-04-15 12:25:00,53.83,53.89,53.65,53.73,101950.0,53.83,53.89,53.65,53.73,101950.0
2025-04-15 12:30:00,53.71,53.79,53.67,53.69,45521.0,53.71,53.79,53.67,53.69,45521.0
2025-04-15 12:35:00,53.71,53.75,53.42,53.43,49156.0,53.71,53.75,53.42,53.43,49156.0
2025-04-15 12:40:00,53.42,53.57,53.38,53.55,66481.0,53.42,53.57,53.38,53.55,66481.0
2025-04-15 12:45:00,53.56,53.57,53.38,53.41,63220.0,53.56,53.57,53.38,53.41,63220.0
2025-04-15 12:50:00,53.39,53.42,53.05,53.07,79379.0,53.39,53.42,53.05,53.07,79379.0
2025-04-15 12:55:00,53.09,53.09,52.81,52.9,77471.0,53.09,53.09,52.81,52.9,77471.0
2025-04-15 13:00:00,52.91,53.09,52.86,53.07,46071.0,52.91,53.09,52.86,53.07,46071.0
2025-04-15 13:05:00,53.05,53.11,52.91,52.94,72641.0,53.05,53.11,52.91,52.94,72641.0
2025-04-15 13:10:00,52.94,52.97,52.75,52.83,63579.0,52.94,52.97,52.75,52.83,63579.0
2025-04-15 13:15:00,52.84,52.86,52.63,52.64,92887.0,52.84,52.86,52.63,52.64,92887.0
2025-04-15 13:20:00,52.64,52.67,52.43,52.61,145897.0,52.64,52.67,52.43,52.61,145897.0
2025-04-15 13:25:00,52.62,52.7,52.51,52.56,48852.0,52.62,52.7,52.51,52.56,48852.0
2025-04-15 13:30:00,52.57,52.69,52.55,52.58,51225.0,52.57,52.69,52.55,52.58,51225.0
2025-04-15 13:35:00,52.58,52.74,52.5,52.72,51120.0,52.58,52.74,52.5,52.72,51120.0
2025-04-15 13:40:00,52.73,52.84,52.72,52.81,44313.0,52.73,52.84,52.72,52.81,44313.0
2025-04-15 13:45:00,52.8,52.87,52.67,52.86,50708.0,52.8,52.87,52.67,52.86,50708.0
2025-04-15 13:50:00,52.86,52.89,52.55,52.61,50181.0,52.86,52.89,52.55,52.61,50181.0
2025-04-15 13:55:00,52.6,52.8,52.59,52.75,48996.0,52.6,52.8,52.59,52.75,48996.0
2025-04-15 14:00:00,52.76,52.85,52.73,52.8,50682.0,52.76,52.85,52.73,52.8,50682.0
2025-04-15 14:05:00,52.79,52.85,52.69,52.84,81393.0,52.79,52.85,52.69,52.84,81393.0
2025-04-15 14:10:00,52.84,52.88,52.75,52.78,67992.0,52.84,52.88,52.75,52.78,67992.0
2025-04-15 14:15:00,52.77,52.88,52.72,52.79,65777.0,52.77,52.88,52.72,52.79,65777.0
2025-04-15 14:20:00,52.81,52.84,52.74,52.79,87896.0,52.81,52.84,52.74,52.79,87896.0
2025-04-15 14:25:00,52.78,52.88,52.65,52.76,75011.0,52.78,52.88,52.65,52.76,75011.0
2025-04-15 14:30:00,52.75,52.94,52.75,52.9,40914.0,52.75,52.94,52.75,52.9,40914.0
2025-04-15 14:35:00,52.91,52.94,52.79,52.8,49813.0,52.91,52.94,52.79,52.8,49813.0
2025-04-15 14:40:00,52.81,52.97,52.79,52.96,80083.0,52.81,52.97,52.79,52.96,80083.0
2025-04-15 14:45:00,52.96,53.09,52.85,52.9,87696.0,52.96,53.09,52.85,52.9,87696.0
2025-04-15 14:50:00,52.9,53.02,52.86,52.99,74310.0,52.9,53.02,52.86,52.99,74310.0
2025-04-15 14:55:00,52.99,53.04,52.96,52.97,52766.0,52.99,53.04,52.96,52.97,52766.0
2025-04-15 15:00:00,52.96,53.02,52.89,53.02,67258.0,52.96,53.02,52.89,53.02,67258.0
2025-04-15 15:05:00,53.01,53.06,52.91,52.95,66732.0,53.01,53.06,52.91,52.95,66732.0
2025-04-15 15:10:00,52.96,53.14,52.9,53.09,93249.0,52.96,53.14,52.9,53.09,93249.0
2025-04-15 15:15:00,53.09,53.13,53.04,53.11,74452.0,53.09,53.13,53.04,53.11,74452.0
2025-04-15 15:20:00,53.1,53.14,52.99,53.01,71426.0,53.1,53.14,52.99,53.01,71426.0
2025-04-15 15:25:00,53.0,53.0,52.86,52.96,81947.0,53.0,53.0,52.86,52.96,81947.0
2025-04-15 15:30:00,52.97,53.02,52.89,52.93,85667.0,52.97,53.02,52.89,52.93,85667.0
2025-04-15 15:35:00,52.92,53.02,52.84,52.98,109543.0,52.92,53.02,52.84,52.98,109543.0
2025-04-15 15:40:00,52.98,53.06,52.95,53.02,114195.0,52.98,53.06,52.95,53.02,114195.0
2025-04-15 15:45:00,53.01,53.16,52.96,53.08,148371.0,53.01,53.16,52.96,53.08,148371.0
2025-04-15 15:50:00,53.08,53.35,53.02,53.26,270440.0,53.08,53.35,53.02,53.26,270440.0
2025-04-15 15:55:00,53.26,53.37,53.14,53.33,632526.0,53.26,53.37,53.14,53.33,632526.0
2025-04-16 09:30:00,50.31,51.49,50.26,51.26,357742.0,50.31,51.49,50.26,51.26,357742.0
2025-04-16 09:35:00,51.25,51.98,51.21,51.75,206514.0,51.25,51.98,51.21,51.75,206514.0
2025-04-16 09:40:00,51.73,52.18,51.68,51.72,146158.0,51.73,52.18,51.68,51.72,146158.0
2025-04-16 09:45:00,51.72,51.77,51.4,51.46,182375.0,51.72,51.77,51.4,51.46,182375.0
2025-04-16 09:50:00,51.45,51.65,51.11,51.29,145446.0,51.45,51.65,51.11,51.29,145446.0
2025-04-16 09:55:00,51.28,51.39,51.0,51.01,165407.0,51.28,51.39,51.0,51.01,165407.0
2025-04-16 10:00:00,51.01,51.2,50.92,51.14,159894.0,51.01,51.2,50.92,51.14,159894.0
2025-04-16 10:05:00,51.15,51.6,51.12,51.4,150462.0,51.15,51.6,51.12,51.4,150462.0
2025-04-16 10:10:00,51.41,51.71,51.34,51.37,125801.0,51.41,51.71,51.34,51.37,125801.0
2025-04-16 10:15:00,51.37,51.49,51.29,51.47,67885.0,51.37,51.49,51.29,51.47,67885.0
2025-04-16 10:20:00,51.47,51.8,51.4,51.75,107753.0,51.47,51.8,51.4,51.75,107753.0
2025-04-16 10:25:00,51.75,51.86,51.55,51.66,62897.0,51.75,51.86,51.55,51.66,62897.0
2025-04-16 10:30:00,51.64,51.68,51.48,51.59,87915.0,51.64,51.68,51.48,51.59,87915.0
2025-04-16 10:35:00,51.59,51.7,51.49,51.64,79053.0,51.59,51.7,51.49,51.64,79053.0
2025-04-16 10:40:00,51.65,51.76,51.61,51.68,114348.0,51.65,51.76,51.61,51.68,114348.0
2025-04-16 10:45:00,51.67,51.73,51.52,51.53,61762.0,51.67,51.73,51.52,51.53,61762.0
2025-04-16 10:50:00,51.53,51.55,51.38,51.43,77841.0,51.53,51.55,51.38,51.43,77841.0
2025-04-16 10:55:00,51.42,51.45,51.27,51.4,75267.0,51.42,51.45,51.27,51.4,75267.0
2025-04-16 11:00:00,51.39,51.56,51.31,51.31,82613.0,51.39,51.56,51.31,51.31,82613.0
2025-04-16 11:05:00,51.33,51.61,51.28,51.6,68474.0,51.33,51.61,51.28,51.6,68474.0
2025-04-16 11:10:00,51.61,51.69,51.54,51.63,77676.0,51.61,51.69,51.54,51.63,77676.0
2025-04-16 11:15:00,51.65,51.98,51.53,51.91,136573.0,51.65,51.98,51.53,51.91,136573.0
2025-04-16 11:20:00,51.92,52.34,51.91,52.27,178187.0,51.92,52.34,51.91,52.27,178187.0
2025-04-16 11:25:00,52.29,52.44,52.23,52.24,114879.0,52.29,52.44,52.23,52.24,114879.0
2025-04-16 11:30:00,52.24,52.26,51.97,52.16,97223.0,52.24,52.26,51.97,52.16,97223.0
2025-04-16 11:35:00,52.15,52.29,52.12,52.21,83092.0,52.15,52.29,52.12,52.21,83092.0
2025-04-16 11:40:00,52.19,52.28,52.11,52.19,60616.0,52.19,52.28,52.11,52.19,60616.0
2025-04-16 11:45:00,52.21,52.37,52.16,52.26,43104.0,52.21,52.37,52.16,52.26,43104.0
2025-04-16 11:50:00,52.24,52.3,52.12,52.16,59236.0,52.24,52.3,52.12,52.16,59236.0
2025-04-16 11:55:00,52.14,52.22,52.07,52.11,70098.0,52.14,52.22,52.07,52.11,70098.0
2025-04-16 12:00:00,52.14,52.35,52.07,52.2,85318.0,52.14,52.35,52.07,52.2,85318.0
2025-04-16 12:05:00,52.18,52.18,51.97,52.03,67604.0,52.18,52.18,51.97,52.03,67604.0
2025-04-16 12:10:00,52.02,52.21,51.97,52.08,61000.0,52.02,52.21,51.97,52.08,61000.0
2025-04-16 12:15:00,52.08,52.18,52.04,52.18,43621.0,52.08,52.18,52.04,52.18,43621.0
2025-04-16 12:20:00,52.17,52.17,52.02,52.15,62055.0,52.17,52.17,52.02,52.15,62055.0
2025-04-16 12:25:00,52.15,52.24,51.98,52.02,65155.0,52.15,52.24,51.98,52.02,65155.0
2025-04-16 12:30:00,51.99,52.14,51.93,52.13,91007.0,51.99,52.14,51.93,52.13,91007.0
2025-04-16 12:35:00,52.14,52.15,51.87,51.92,65824.0,52.14,52.15,51.87,51.92,65824.0
2025-04-16 12:40:00,51.91,51.97,51.78,51.95,79079.0,51.91,51.97,51.78,51.95,79079.0
2025-04-16 12:45:00,51.96,52.01,51.75,51.77,67115.0,51.96,52.01,51.75,51.77,67115.0
2025-04-16 12:50:00,51.78,51.8,51.62,51.69,70495.0,51.78,51.8,51.62,51.69,70495.0
2025-04-16 12:55:00,51.69,51.72,51.51,51.53,77842.0,51.69,51.72,51.51,51.53,77842.0
2025-04-16 13:00:00,51.53,51.76,51.45,51.7,112884.0,51.53,51.76,51.45,51.7,112884.0
2025-04-16 13:05:00,51.7,51.82,51.62,51.65,58525.0,51.7,51.82,51.62,51.65,58525.0
2025-04-16 13:10:00,51.63,51.67,51.55,51.57,75760.0,51.63,51.67,51.55,51.57,75760.0
2025-04-16 13:15:00,51.58,51.82,51.58,51.79,73495.0,51.58,51.82,51.58,51.79,73495.0
2025-04-16 13:20:00,51.78,51.87,51.65,51.72,65431.0,51.78,51.87,51.65,51.72,65431.0
2025-04-16 13:25:00,51.72,51.88,51.7,51.86,80455.0,51.72,51.88,51.7,51.86,80455.0
2025-04-16 13:30:00,51.88,51.88,51.32,51.35,180021.0,51.88,51.88,51.32,51.35,180021.0
2025-04-16 13:35:00,51.35,51.5,51.21,51.22,157425.0,51.35,51.5,51.21,51.22,157425.0
2025-04-16 13:40:00,51.23,51.23,50.91,50.96,265718.0,51.23,51.23,50.91,50.96,265718.0
2025-04-16 13:45:00,50.94,50.94,50.63,50.8,185775.0,50.94,50.94,50.63,50.8,185775.0
2025-04-16 13:50:00,50.79,50.88,50.59,50.61,191689.0,50.79,50.88,50.59,50.61,191689.0
2025-04-16 13:55:00,50.61,50.65,50.39,50.43,160829.0,50.61,50.65,50.39,50.43,160829.0
2025-04-16 14:00:00,50.43,50.83,50.42,50.66,206875.0,50.43,50.83,50.42,50.66,206875.0
2025-04-16 14:05:00,50.67,50.83,50.6,50.76,129584.0,50.67,50.83,50.6,50.76,129584.0
2025-04-16 14:10:00,50.77,50.8,50.58,50.72,149605.0,50.77,50.8,50.58,50.72,149605.0
2025-04-16 14:15:00,50.73,50.75,50.46,50.49,134510.0,50.73,50.75,50.46,50.49,134510.0
2025-04-16 14:20:00,50.49,50.74,50.38,50.67,139499.0,50.49,50.74,50.38,50.67,139499.0
2025-04-16 14:25:00,50.67,50.76,50.57,50.6,111647.0,50.67,50.76,50.57,50.6,111647.0
2025-04-16 14:30:00,50.59,50.71,50.53,50.55,117457.0,50.59,50.71,50.53,50.55,117457.0
2025-04-16 14:35:00,50.54,50.56,50.38,50.39,90485.0,50.54,50.56,50.38,50.39,90485.0
2025-04-16 14:40:00,50.4,50.46,50.26,50.3,135597.0,50.4,50.46,50.26,50.3,135597.0
2025-04-16 14:45:00,50.28,50.39,50.18,50.22,73654.0,50.28,50.39,50.18,50.22,73654.0
2025-04-16 14:50:00,50.22,50.33,50.15,50.19,74729.0,50.22,50.33,50.15,50.19,74729.0
2025-04-16 14:55:00,50.18,50.23,50.06,50.07,96008.0,50.18,50.23,50.06,50.07,96008.0
2025-04-16 15:00:00,50.07,50.2,49.89,49.9,194343.0,50.07,50.2,49.89,49.9,194343.0
2025-04-16 15:05:00,49.9,50.0,49.8,49.81,112271.0,49.9,50.0,49.8,49.81,112271.0
2025-04-16 15:10:00,49.81,50.03,49.7,49.94,160928.0,49.81,50.03,49.7,49.94,160928.0
2025-04-16 15:15:00,49.93,49.99,49.86,49.86,129719.0,49.93,49.99,49.86,49.86,129719.0
2025-04-16 15:20:00,49.85,50.06,49.8,49.9,118280.0,49.85,50.06,49.8,49.9,118280.0
2025-04-16 15:25:00,49.89,49.91,49.73,49.84,123834.0,49.89,49.91,49.73,49.84,123834.0
2025-04-16 15:30:00,49.84,50.34,49.84,50.32,196555.0,49.84,50.34,49.84,50.32,196555.0
2025-04-16 15:35:00,50.31,50.55,50.28,50.48,221263.0,50.31,50.55,50.28,50.48,221263.0
2025-04-16 15:40:00,50.48,50.75,50.46,50.71,208644.0,50.48,50.75,50.46,50.71,208644.0
2025-04-16 15:45:00,50.73,51.15,50.72,51.15,231835.0,50.73,51.15,50.72,51.15,231835.0
2025-04-16 15:50:00,51.15,51.76,51.15,51.71,503599.0,51.15,51.76,51.15,51.71,503599.0
2025-04-16 15:55:00,51.71,51.96,51.46,51.92,1093323.0,51.71,51.96,51.46,51.92,1093323.0
2025-04-17 09:30:00,52.01,52.4,51.76,51.84,669566.0,52.01,52.4,51.76,51.84,669566.0
2025-04-17 09:35:00,51.84,52.21,51.81,51.9,169737.0,51.84,52.21,51.81,51.9,169737.0
2025-04-17 09:40:00,51.9,52.38,51.83,52.09,194600.0,51.9,52.38,51.83,52.09,194600.0
2025-04-17 09:45:00,52.09,52.27,51.7,52.25,125591.0,52.09,52.27,51.7,52.25,125591.0
2025-04-17 09:50:00,52.3,52.49,52.25,52.3,122747.0,52.3,52.49,52.25,52.3,122747.0
2025-04-17 09:55:00,52.3,52.35,51.94,52.14,187067.0,52.3,52.35,51.94,52.14,187067.0
2025-04-17 10:00:00,52.15,52.28,51.74,51.9,185580.0,52.15,52.28,51.74,51.9,185580.0
2025-04-17 10:05:00,51.9,51.96,51.44,51.73,117819.0,51.9,51.96,51.44,51.73,117819.0
2025-04-17 10:10:00,51.75,52.04,51.75,51.83,107472.0,51.75,52.04,51.75,51.83,107472.0
2025-04-17 10:15:00,51.82,51.98,51.79,51.87,85279.0,51.82,51.98,51.79,51.87,85279.0
2025-04-17 10:20:00,51.88,51.93,51.69,51.74,77530.0,51.88,51.93,51.69,51.74,77530.0
2025-04-17 10:25:00,51.74,51.78,51.36,51.37,124900.0,51.74,51.78,51.36,51.37,124900.0
2025-04-17 10:30:00,51.39,51.59,51.25,51.46,129710.0,51.39,51.59,51.25,51.46,129710.0
2025-04-17 10:35:00,51.45,51.48,51.09,51.19,135916.0,51.45,51.48,51.09,51.19,135916.0
2025-04-17 10:40:00,51.2,51.58,51.18,51.56,88081.0,51.2,51.58,51.18,51.56,88081.0
2025-04-17 10:45:00,51.54,51.77,51.51,51.61,49226.0,51.54,51.77,51.51,51.61,49226.0
2025-04-17 10:50:00,51.61,51.7,51.34,51.41,45930.0,51.61,51.7,51.34,51.41,45930.0
2025-04-17 10:55:00,51.43,51.43,51.18,51.19,66653.0,51.43,51.43,51.18,51.19,66653.0
2025-04-17 11:00:00,51.2,51.33,51.05,51.13,53943.0,51.2,51.33,51.05,51.13,53943.0
2025-04-17 11:05:00,51.14,51.6,51.07,51.48,94021.0,51.14,51.6,51.07,51.48,94021.0
2025-04-17 11:10:00,51.45,51.72,51.41,51.67,58055.0,51.45,51.72,51.41,51.67,58055.0
2025-04-17 11:15:00,51.67,51.79,51.49,51.68,37545.0,51.67,51.79,51.49,51.68,37545.0
2025-04-17 11:20:00,51.68,51.68,51.48,51.63,41149.0,51.68,51.68,51.48,51.63,41149.0
2025-04-17 11:25:00,51.64,51.66,51.26,51.33,77402.0,51.64,51.66,51.26,51.33,77402.0
2025-04-17 11:30:00,51.34,51.66,51.33,51.61,33159.0,51.34,51.66,51.33,51.61,33159.0
2025-04-17 11:35:00,51.6,51.8,51.48,51.7,261165.0,51.6,51.8,51.48,51.7,261165.0
2025-04-17 11:40:00,51.7,51.71,51.48,51.48,40774.0,51.7,51.71,51.48,51.48,40774.0
2025-04-17 11:45:00,51.49,51.55,51.21,51.25,93094.0,51.49,51.55,51.21,51.25,93094.0
2025-04-17 11:50:00,51.25,51.42,51.17,51.23,107929.0,51.25,51.42,51.17,51.23,107929.0
2025-04-17 11:55:00,51.23,51.34,51.06,51.09,79046.0,51.23,51.34,51.06,51.09,79046.0
2025-04-17 12:00:00,51.1,51.57,50.83,50.85,191165.0,51.1,51.57,50.83,50.85,191165.0
2025-04-17 12:05:00,50.83,51.39,50.79,51.22,154752.0,50.83,51.39,50.79,51.22,154752.0
2025-04-17 12:10:00,51.25,51.25,50.83,51.14,92292.0,51.25,51.25,50.83,51.14,92292.0
2025-04-17 12:15:00,51.15,51.4,50.97,51.4,53100.0,51.15,51.4,50.97,51.4,53100.0
2025-04-17 12:20:00,51.38,51.47,51.26,51.39,80528.0,51.38,51.47,51.26,51.39,80528.0
2025-04-17 12:25:00,51.38,51.53,51.33,51.46,46056.0,51.38,51.53,51.33,51.46,46056.0
2025-04-17 12:30:00,51.46,51.58,51.31,51.52,133206.0,51.46,51.58,51.31,51.52,133206.0
2025-04-17 12:35:00,51.51,51.62,51.33,51.34,79219.0,51.51,51.62,51.33,51.34,79219.0
2025-04-17 12:40:00,51.34,51.36,50.96,51.03,83708.0,51.34,51.36,50.96,51.03,83708.0
2025-04-17 12:45:00,51.02,51.32,50.97,51.3,63740.0,51.02,51.32,50.97,51.3,63740.0
2025-04-17 12:50:00,51.3,51.5,51.3,51.39,59850.0,51.3,51.5,51.3,51.39,59850.0
2025-04-17 12:55:00,51.39,51.49,51.35,51.38,53380.0,51.39,51.49,51.35,51.38,53380.0
2025-04-17 13:00:00,51.39,51.6,51.38,51.44,104729.0,51.39,51.6,51.38,51.44,104729.0
2025-04-17 13:05:00,51.46,51.55,51.41,51.47,68830.0,51.46,51.55,51.41,51.47,68830.0
2025-04-17 13:10:00,51.46,51.47,51.27,51.32,41496.0,51.46,51.47,51.27,51.32,41496.0
2025-04-17 13:15:00,51.31,51.38,51.18,51.24,41866.0,51.31,51.38,51.18,51.24,41866.0
2025-04-17 13:20:00,51.23,51.23,51.09,51.17,53361.0,51.23,51.23,51.09,51.17,53361.0
2025-04-17 13:25:00,51.16,51.23,50.98,51.0,83417.0,51.16,51.23,50.98,51.0,83417.0
2025-04-17 13:30:00,50.98,51.21,50.96,51.16,163311.0,50.98,51.21,50.96,51.16,163311.0
2025-04-17 13:35:00,51.17,51.34,51.15,51.34,46310.0,51.17,51.34,51.15,51.34,46310.0
2025-04-17 13:40:00,51.35,51.37,51.13,51.31,62452.0,51.35,51.37,51.13,51.31,62452.0
2025-04-17 13:45:00,51.3,51.56,51.3,51.36,70568.0,51.3,51.56,51.3,51.36,70568.0
2025-04-17 13:50:00,51.37,51.56,51.35,51.49,61949.0,51.37,51.56,51.35,51.49,61949.0
2025-04-17 13:55:00,51.49,51.65,51.33,51.34,69958.0,51.49,51.65,51.33,51.34,69958.0
2025-04-17 14:00:00,51.35,51.44,51.29,51.41,68758.0,51.35,51.44,51.29,51.41,68758.0
2025-04-17 14:05:00,51.4,51.53,51.35,51.47,97580.0,51.4,51.53,51.35,51.47,97580.0
2025-04-17 14:10:00,51.47,51.55,51.4,51.44,99248.0,51.47,51.55,51.4,51.44,99248.0
2025-04-17 14:15:00,51.44,51.79,51.43,51.79,139058.0,51.44,51.79,51.43,51.79,139058.0
2025-04-17 14:20:00,51.76,51.85,51.75,51.79,70841.0,51.76,51.85,51.75,51.79,70841.0
2025-04-17 14:25:00,51.8,51.85,51.63,51.64,66747.0,51.8,51.85,51.63,51.64,66747.0
2025-04-17 14:30:00,51.64,51.88,51.64,51.76,80030.0,51.64,51.88,51.64,51.76,80030.0
2025-04-17 14:35:00,51.75,51.78,51.62,51.72,62933.0,51.75,51.78,51.62,51.72,62933.0
2025-04-17 14:40:00,51.73,51.74,51.59,51.66,46669.0,51.73,51.74,51.59,51.66,46669.0
2025-04-17 14:45:00,51.66,51.72,51.4,51.47,97783.0,51.66,51.72,51.4,51.47,97783.0
2025-04-17 14:50:00,51.45,51.5,51.28,51.28,89252.0,51.45,51.5,51.28,51.28,89252.0
2025-04-17 14:55:00,51.27,51.31,51.15,51.16,61308.0,51.27,51.31,51.15,51.16,61308.0
2025-04-17 15:00:00,51.15,51.25,51.12,51.22,97925.0,51.15,51.25,51.12,51.22,97925.0
2025-04-17 15:05:00,51.21,51.35,51.18,51.3,67084.0,51.21,51.35,51.18,51.3,67084.0
2025-04-17 15:10:00,51.29,51.34,51.13,51.19,69781.0,51.29,51.34,51.13,51.19,69781.0
2025-04-17 15:15:00,51.18,51.28,51.09,51.23,66535.0,51.18,51.28,51.09,51.23,66535.0
2025-04-17 15:20:00,51.24,51.35,51.01,51.29,116725.0,51.24,51.35,51.01,51.29,116725.0
2025-04-17 15:25:00,51.27,51.42,51.18,51.27,79225.0,51.27,51.42,51.18,51.27,79225.0
2025-04-17 15:30:00,51.26,51.47,51.24,51.4,114565.0,51.26,51.47,51.24,51.4,114565.0
2025-04-17 15:35:00,51.4,51.51,51.37,51.43,89928.0,51.4,51.51,51.37,51.43,89928.0
2025-04-17 15:40:00,51.43,51.53,51.32,51.44,105229.0,51.43,51.53,51.32,51.44,105229.0
2025-04-17 15:45:00,51.47,51.47,51.23,51.38,124710.0,51.47,51.47,51.23,51.38,124710.0
2025-04-17 15:50:00,51.32,51.69,51.24,51.67,206994.0,51.32,51.69,51.24,51.67,206994.0
2025-04-17 15:55:00,51.69,51.76,51.54,51.69,791354.0,51.69,51.76,51.54,51.69,791354.0
2025-04-21 09:30:00,50.26,50.71,49.9,50.05,290504.0,50.26,50.71,49.9,50.05,290504.0
2025-04-21 09:35:00,50.06,50.23,49.66,49.91,131976.0,50.06,50.23,49.66,49.91,131976.0
2025-04-21 09:40:00,49.91,49.95,49.42,49.5,124136.0,49.91,49.95,49.42,49.5,124136.0
2025-04-21 09:45:00,49.51,49.76,49.39,49.71,236175.0,49.51,49.76,49.39,49.71,236175.0
2025-04-21 09:50:00,49.72,49.72,49.33,49.48,398496.0,49.72,49.72,49.33,49.48,398496.0
2025-04-21 09:55:00,49.49,49.57,49.22,49.22,100322.0,49.49,49.57,49.22,49.22,100322.0
2025-04-21 10:00:00,49.2,49.33,48.96,49.1,220182.0,49.2,49.33,48.96,49.1,220182.0
2025-04-21 10:05:00,49.09,49.14,48.9,48.98,94473.0,49.09,49.14,48.9,48.98,94473.0
2025-04-21 10:10:00,48.98,49.13,48.94,49.12,121816.0,48.98,49.13,48.94,49.12,121816.0
2025-04-21 10:15:00,49.11,49.18,48.83,48.97,77046.0,49.11,49.18,48.83,48.97,77046.0
2025-04-21 10:20:00,48.97,49.05,48.78,48.84,70203.0,48.97,49.05,48.78,48.84,70203.0
2025-04-21 10:25:00,48.85,48.93,48.69,48.77,90641.0,48.85,48.93,48.69,48.77,90641.0
2025-04-21 10:30:00,48.75,49.0,48.75,48.99,109258.0,48.75,49.0,48.75,48.99,109258.0
2025-04-21 10:35:00,48.98,49.39,48.98,49.39,155014.0,48.98,49.39,48.98,49.39,155014.0
2025-04-21 10:40:00,49.37,49.43,49.15,49.16,57048.0,49.37,49.43,49.15,49.16,57048.0
2025-04-21 10:45:00,49.15,49.3,49.07,49.12,41106.0,49.15,49.3,49.07,49.12,41106.0
2025-04-21 10:50:00,49.1,49.13,48.94,48.96,72261.0,49.1,49.13,48.94,48.96,72261.0
2025-04-21 10:55:00,48.97,49.2,48.95,49.14,108710.0,48.97,49.2,48.95,49.14,108710.0
2025-04-21 11:00:00,49.14,49.26,48.99,49.04,46488.0,49.14,49.26,48.99,49.04,46488.0
2025-04-21 11:05:00,49.05,49.11,48.97,49.09,44836.0,49.05,49.11,48.97,49.09,44836.0
2025-04-21 11:10:00,49.08,49.19,48.99,48.99,85754.0,49.08,49.19,48.99,48.99,85754.0
2025-04-21 11:15:00,48.98,49.1,48.95,49.08,41464.0,48.98,49.1,48.95,49.08,41464.0
2025-04-21 11:20:00,49.09,49.12,48.84,48.85,89924.0,49.09,49.12,48.84,48.85,89924.0
2025-04-21 11:25:00,48.86,48.89,48.63,48.64,98856.0,48.86,48.89,48.63,48.64,98856.0
2025-04-21 11:30:00,48.64,48.69,48.56,48.63,116126.0,48.64,48.69,48.56,48.63,116126.0
2025-04-21 11:35:00,48.62,48.68,48.57,48.61,70844.0,48.62,48.68,48.57,48.61,70844.0
2025-04-21 11:40:00,48.59,48.66,48.51,48.56,87153.0,48.59,48.66,48.51,48.56,87153.0
2025-04-21 11:45:00,48.56,48.58,48.48,48.53,90713.0,48.56,48.58,48.48,48.53,90713.0
2025-04-21 11:50:00,48.52,48.52,48.32,48.36,93281.0,48.52,48.52,48.32,48.36,93281.0
2025-04-21 11:55:00,48.37,48.46,48.29,48.4,77336.0,48.37,48.46,48.29,48.4,77336.0
2025-04-21 12:00:00,48.4,48.6,48.39,48.57,59604.0,48.4,48.6,48.39,48.57,59604.0
2025-04-21 12:05:00,48.53,48.64,48.48,48.62,54446.0,48.53,48.64,48.48,48.62,54446.0
2025-04-21 12:10:00,48.6,48.77,48.56,48.76,57033.0,48.6,48.77,48.56,48.76,57033.0
2025-04-21 12:15:00,48.76,48.78,48.6,48.67,49815.0,48.76,48.78,48.6,48.67,49815.0
2025-04-21 12:20:00,48.66,48.72,48.59,48.65,55247.0,48.66,48.72,48.59,48.65,55247.0
2025-04-21 12:25:00,48.64,48.67,48.54,48.58,44393.0,48.64,48.67,48.54,48.58,44393.0
2025-04-21 12:30:00,48.57,48.75,48.54,48.62,58457.0,48.57,48.75,48.54,48.62,58457.0
2025-04-21 12:35:00,48.63,48.76,48.58,48.66,119535.0,48.63,48.76,48.58,48.66,119535.0
2025-04-21 12:40:00,48.67,48.78,48.65,48.77,69682.0,48.67,48.78,48.65,48.77,69682.0
2025-04-21 12:45:00,48.77,48.82,48.65,48.71,75877.0,48.77,48.82,48.65,48.71,75877.0
2025-04-21 12:50:00,48.71,48.71,48.59,48.62,57635.0,48.71,48.71,48.59,48.62,57635.0
2025-04-21 12:55:00,48.61,48.62,48.46,48.48,50769.0,48.61,48.62,48.46,48.48,50769.0
2025-04-21 13:00:00,48.49,48.6,48.41,48.45,49553.0,48.49,48.6,48.41,48.45,49553.0
2025-04-21 13:05:00,48.45,48.49,48.39,48.41,53394.0,48.45,48.49,48.39,48.41,53394.0
2025-04-21 13:10:00,48.41,48.44,48.33,48.38,57219.0,48.41,48.44,48.33,48.38,57219.0
2025-04-21 13:15:00,48.38,48.46,48.31,48.43,61662.0,48.38,48.46,48.31,48.43,61662.0
2025-04-21 13:20:00,48.43,48.52,48.37,48.38,70001.0,48.43,48.52,48.37,48.38,70001.0
2025-04-21 13:25:00,48.36,48.42,48.3,48.32,69280.0,48.36,48.42,48.3,48.32,69280.0
2025-04-21 13:30:00,48.31,48.43,48.27,48.29,67203.0,48.31,48.43,48.27,48.29,67203.0
2025-04-21 13:35:00,48.28,48.35,48.22,48.23,48134.0,48.28,48.35,48.22,48.23,48134.0
2025-04-21 13:40:00,48.23,48.32,48.21,48.28,39834.0,48.23,48.32,48.21,48.28,39834.0
2025-04-21 13:45:00,48.28,48.32,48.19,48.2,63945.0,48.28,48.32,48.19,48.2,63945.0
2025-04-21 13:50:00,48.2,48.27,48.16,48.2,52070.0,48.2,48.27,48.16,48.2,52070.0
2025-04-21 13:55:00,48.19,48.24,48.11,48.13,62525.0,48.19,48.24,48.11,48.13,62525.0
2025-04-21 14:00:00,48.12,48.2,48.09,48.16,76491.0,48.12,48.2,48.09,48.16,76491.0
2025-04-21 14:05:00,48.16,48.34,48.14,48.34,57725.0,48.16,48.34,48.14,48.34,57725.0
2025-04-21 14:10:00,48.33,48.39,48.26,48.37,47926.0,48.33,48.39,48.26,48.37,47926.0
2025-04-21 14:15:00,48.37,48.44,48.32,48.4,50871.0,48.37,48.44,48.32,48.4,50871.0
2025-04-21 14:20:00,48.4,48.44,48.33,48.41,56927.0,48.4,48.44,48.33,48.41,56927.0
2025-04-21 14:25:00,48.41,48.45,48.36,48.43,38908.0,48.41,48.45,48.36,48.43,38908.0
2025-04-21 14:30:00,48.43,48.6,48.43,48.54,70522.0,48.43,48.6,48.43,48.54,70522.0
2025-04-21 14:35:00,48.55,48.62,48.52,48.58,60067.0,48.55,48.62,48.52,48.58,60067.0
2025-04-21 14:40:00,48.58,48.59,48.44,48.47,50956.0,48.58,48.59,48.44,48.47,50956.0
2025-04-21 14:45:00,48.45,48.52,48.34,48.4,87465.0,48.45,48.52,48.34,48.4,87465.0
2025-04-21 14:50:00,48.39,48.4,48.33,48.39,46907.0,48.39,48.4,48.33,48.39,46907.0
2025-04-21 14:55:00,48.4,48.43,48.37,48.39,53777.0,48.4,48.43,48.37,48.39,53777.0
2025-04-21 15:00:00,48.38,48.64,48.36,48.62,93768.0,48.38,48.64,48.36,48.62,93768.0
2025-04-21 15:05:00,48.63,48.76,48.63,48.73,87979.0,48.63,48.76,48.63,48.73,87979.0
2025-04-21 15:10:00,48.73,48.78,48.61,48.64,94493.0,48.73,48.78,48.61,48.64,94493.0
2025-04-21 15:15:00,48.64,48.8,48.62,48.75,84320.0,48.64,48.8,48.62,48.75,84320.0
2025-04-21 15:20:00,48.74,48.87,48.72,48.8,171772.0,48.74,48.87,48.72,48.8,171772.0
2025-04-21 15:25:00,48.8,48.87,48.63,48.71,218533.0,48.8,48.87,48.63,48.71,218533.0
2025-04-21 15:30:00,48.72,48.93,48.68,48.91,268919.0,48.72,48.93,48.68,48.91,268919.0
2025-04-21 15:35:00,48.91,49.08,48.84,49.03,246908.0,48.91,49.08,48.84,49.03,246908.0
2025-04-21 15:40:00,49.03,49.15,49.01,49.09,147092.0,49.03,49.15,49.01,49.09,147092.0
2025-04-21 15:45:00,49.1,49.13,48.91,49.06,135129.0,49.1,49.13,48.91,49.06,135129.0
2025-04-21 15:50:00,49.05,49.21,48.84,49.17,256444.0,49.05,49.21,48.84,49.17,256444.0
2025-04-21 15:55:00,49.18,49.47,49.11,49.4,818809.0,49.18,49.47,49.11,49.4,818809.0
2025-04-22 09:30:00,50.11,50.58,49.98,50.31,398331.0,50.11,50.58,49.98,50.31,398331.0
2025-04-22 09:35:00,50.31,50.82,50.18,50.76,228879.0,50.31,50.82,50.18,50.76,228879.0
2025-04-22 09:40:00,50.76,51.28,50.72,51.19,187410.0,50.76,51.28,50.72,51.19,187410.0
2025-04-22 09:45:00,51.22,51.47,51.22,51.41,211783.0,51.22,51.47,51.22,51.41,211783.0
2025-04-22 09:50:00,51.4,51.45,51.15,51.26,236683.0,51.4,51.45,51.15,51.26,236683.0
2025-04-22 09:55:00,51.26,51.26,50.92,51.04,149376.0,51.26,51.26,50.92,51.04,149376.0
2025-04-22 10:00:00,51.05,51.13,50.77,50.9,107872.0,51.05,51.13,50.77,50.9,107872.0
2025-04-22 10:05:00,50.89,50.99,50.8,50.88,68901.0,50.89,50.99,50.8,50.88,68901.0
2025-04-22 10:10:00,50.89,51.09,50.88,50.94,122398.0,50.89,51.09,50.88,50.94,122398.0
2025-04-22 10:15:00,50.95,50.97,50.66,50.72,130150.0,50.95,50.97,50.66,50.72,130150.0
2025-04-22 10:20:00,50.73,50.92,50.73,50.8,68835.0,50.73,50.92,50.73,50.8,68835.0
2025-04-22 10:25:00,50.8,50.8,50.38,50.48,136818.0,50.8,50.8,50.38,50.48,136818.0
2025-04-22 10:30:00,50.47,50.64,50.35,50.6,126755.0,50.47,50.64,50.35,50.6,126755.0
2025-04-22 10:35:00,50.62,50.73,50.49,50.72,162597.0,50.62,50.73,50.49,50.72,162597.0
2025-04-22 10:40:00,50.72,50.73,50.55,50.63,55226.0,50.72,50.73,50.55,50.63,55226.0
2025-04-22 10:45:00,50.61,50.7,50.41,50.43,116652.0,50.61,50.7,50.41,50.43,116652.0
2025-04-22 10:50:00,50.43,50.61,50.33,50.57,99059.0,50.43,50.61,50.33,50.57,99059.0
2025-04-22 10:55:00,50.57,50.68,50.53,50.59,111633.0,50.57,50.68,50.53,50.59,111633.0
2025-04-22 11:00:00,50.58,50.9,50.58,50.84,96571.0,50.58,50.9,50.58,50.84,96571.0
2025-04-22 11:05:00,50.86,50.99,50.82,50.86,174153.0,50.86,50.99,50.82,50.86,174153.0
2025-04-22 11:10:00,50.87,50.87,50.72,50.76,69316.0,50.87,50.87,50.72,50.76,69316.0
2025-04-22 11:15:00,50.76,50.86,50.71,50.72,76079.0,50.76,50.86,50.71,50.72,76079.0
2025-04-22 11:20:00,50.72,50.75,50.55,50.57,115661.0,50.72,50.75,50.55,50.57,115661.0
2025-04-22 11:25:00,50.57,50.58,50.37,50.39,84110.0,50.57,50.58,50.37,50.39,84110.0
2025-04-22 11:30:00,50.41,50.41,50.27,50.3,81477.0,50.41,50.41,50.27,50.3,81477.0
2025-04-22 11:35:00,50.29,50.34,50.12,50.14,103108.0,50.29,50.34,50.12,50.14,103108.0
2025-04-22 11:40:00,50.14,50.17,49.92,49.94,96697.0,50.14,50.17,49.92,49.94,96697.0
2025-04-22 11:45:00,49.94,50.04,49.89,50.04,116083.0,49.94,50.04,49.89,50.04,116083.0
2025-04-22 11:50:00,50.01,50.2,49.93,50.18,68198.0,50.01,50.2,49.93,50.18,68198.0
2025-04-22 11:55:00,50.18,50.44,50.07,50.4,87197.0,50.18,50.44,50.07,50.4,87197.0
2025-04-22 12:00:00,50.4,50.77,50.38,50.7,260373.0,50.4,50.77,50.38,50.7,260373.0
2025-04-22 12:05:00,50.7,50.87,50.62,50.75,138017.0,50.7,50.87,50.62,50.75,138017.0
2025-04-22 12:10:00,50.73,50.95,50.73,50.95,45629.0,50.73,50.95,50.73,50.95,45629.0
2025-04-22 12:15:00,50.95,50.99,50.79,50.86,139939.0,50.95,50.99,50.79,50.86,139939.0
2025-04-22 12:20:00,50.85,51.13,50.83,51.09,145317.0,50.85,51.13,50.83,51.09,145317.0
2025-04-22 12:25:00,51.08,51.25,51.03,51.14,91841.0,51.08,51.25,51.03,51.14,91841.0
2025-04-22 12:30:00,51.15,51.25,51.06,51.17,127679.0,51.15,51.25,51.06,51.17,127679.0
2025-04-22 12:35:00,51.16,51.19,51.0,51.02,46425.0,51.16,51.19,51.0,51.02,46425.0
2025-04-22 12:40:00,51.02,51.03,50.83,50.94,38719.0,51.02,51.03,50.83,50.94,38719.0
2025-04-22 12:45:00,50.95,50.98,50.78,50.85,46424.0,50.95,50.98,50.78,50.85,46424.0
2025-04-22 12:50:00,50.85,50.87,50.62,50.75,35195.0,50.85,50.87,50.62,50.75,35195.0
2025-04-22 12:55:00,50.75,50.77,50.69,50.72,27407.0,50.75,50.77,50.69,50.72,27407.0
2025-04-22 13:00:00,50.74,50.85,50.71,50.8,51087.0,50.74,50.85,50.71,50.8,51087.0
2025-04-22 13:05:00,50.82,51.03,50.78,50.96,81473.0,50.82,51.03,50.78,50.96,81473.0
2025-04-22 13:10:00,50.95,50.96,50.55,50.63,70149.0,50.95,50.96,50.55,50.63,70149.0
2025-04-22 13:15:00,50.65,50.66,50.3,50.48,57244.0,50.65,50.66,50.3,50.48,57244.0
2025-04-22 13:20:00,50.47,50.5,50.12,50.33,172259.0,50.47,50.5,50.12,50.33,172259.0
2025-04-22 13:25:00,50.35,50.8,50.28,50.38,181025.0,50.35,50.8,50.28,50.38,181025.0
2025-04-22 13:30:00,50.4,50.6,50.3,50.5,72336.0,50.4,50.6,50.3,50.5,72336.0
2025-04-22 13:35:00,50.49,50.74,50.47,50.61,112512.0,50.49,50.74,50.47,50.61,112512.0
2025-04-22 13:40:00,50.6,50.7,50.48,50.7,49189.0,50.6,50.7,50.48,50.7,49189.0
2025-04-22 13:45:00,50.71,50.75,50.54,50.57,53139.0,50.71,50.75,50.54,50.57,53139.0
2025-04-22 13:50:00,50.58,50.61,50.45,50.61,54476.0,50.58,50.61,50.45,50.61,54476.0
2025-04-22 13:55:00,50.62,50.68,50.31,50.31,204654.0,50.62,50.68,50.31,50.31,204654.0
2025-04-22 14:00:00,50.31,50.51,50.29,50.46,86505.0,50.31,50.51,50.29,50.46,86505.0
2025-04-22 14:05:00,50.44,50.62,50.43,50.51,49452.0,50.44,50.62,50.43,50.51,49452.0
2025-04-22 14:10:00,50.51,50.56,50.4,50.53,33342.0,50.51,50.56,50.4,50.53,33342.0
2025-04-22 14:15:00,50.54,50.57,50.41,50.44,65600.0,50.54,50.57,50.41,50.44,65600.0
2025-04-22 14:20:00,50.43,50.56,50.41,50.5,116856.0,50.43,50.56,50.41,50.5,116856.0
2025-04-22 14:25:00,50.49,50.56,50.47,50.53,32713.0,50.49,50.56,50.47,50.53,32713.0
2025-04-22 14:30:00,50.53,50.62,50.49,50.6,34630.0,50.53,50.62,50.49,50.6,34630.0
2025-04-22 14:35:00,50.62,50.62,50.48,50.5,40482.0,50.62,50.62,50.48,50.5,40482.0
2025-04-22 14:40:00,50.51,50.58,50.36,50.37,60632.0,50.51,50.58,50.36,50.37,60632.0
2025-04-22 14:45:00,50.38,50.47,50.37,50.42,80396.0,50.38,50.47,50.37,50.42,80396.0
2025-04-22 14:50:00,50.43,50.63,50.41,50.54,137104.0,50.43,50.63,50.41,50.54,137104.0
2025-04-22 14:55:00,50.53,50.58,50.52,50.56,40347.0,50.53,50.58,50.52,50.56,40347.0
2025-04-22 15:00:00,50.55,50.59,50.49,50.55,101382.0,50.55,50.59,50.49,50.55,101382.0
2025-04-22 15:05:00,50.55,50.58,50.43,50.48,91174.0,50.55,50.58,50.43,50.48,91174.0
2025-04-22 15:10:00,50.48,50.49,50.15,50.18,237931.0,50.48,50.49,50.15,50.18,237931.0
2025-04-22 15:15:00,50.19,50.2,49.94,49.99,131147.0,50.19,50.2,49.94,49.99,131147.0
2025-04-22 15:20:00,49.99,50.01,49.85,49.94,118264.0,49.99,50.01,49.85,49.94,118264.0
2025-04-22 15:25:00,49.95,50.0,49.82,49.89,111056.0,49.95,50.0,49.82,49.89,111056.0
2025-04-22 15:30:00,49.88,49.94,49.81,49.9,93144.0,49.88,49.94,49.81,49.9,93144.0
2025-04-22 15:35:00,49.89,49.97,49.78,49.79,108351.0,49.89,49.97,49.78,49.79,108351.0
2025-04-22 15:40:00,49.79,50.11,49.79,50.08,203472.0,49.79,50.11,49.79,50.08,203472.0
2025-04-22 15:45:00,50.07,50.21,50.04,50.19,143033.0,50.07,50.21,50.04,50.19,143033.0
2025-04-22 15:50:00,50.18,50.45,50.06,50.33,209354.0,50.18,50.45,50.06,50.33,209354.0
2025-04-22 15:55:00,50.34,50.65,50.23,50.62,1051825.0,50.34,50.65,50.23,50.62,1051825.0
2025-04-23 09:30:00,54.85,55.93,54.76,55.21,1134819.0,54.85,55.93,54.76,55.21,1134819.0
2025-04-23 09:35:00,55.19,55.58,54.55,55.15,737959.0,55.19,55.58,54.55,55.15,737959.0
2025-04-23 09:40:00,55.11,55.7,55.03,55.49,433884.0,55.11,55.7,55.03,55.49,433884.0
2025-04-23 09:45:00,55.42,55.85,55.27,55.75,371840.0,55.42,55.85,55.27,55.75,371840.0
2025-04-23 09:50:00,55.75,55.95,55.39,55.59,558598.0,55.75,55.95,55.39,55.59,558598.0
2025-04-23 09:55:00,55.6,55.63,55.22,55.36,403468.0,55.6,55.63,55.22,55.36,403468.0
2025-04-23 10:00:00,55.38,55.86,54.9,55.26,389365.0,55.38,55.86,54.9,55.26,389365.0
2025-04-23 10:05:00,55.29,55.36,54.8,54.89,225425.0,55.29,55.36,54.8,54.89,225425.0
2025-04-23 10:10:00,54.86,55.09,54.6,54.86,181708.0,54.86,55.09,54.6,54.86,181708.0
2025-04-23 10:15:00,54.87,54.89,54.48,54.63,154960.0,54.87,54.89,54.48,54.63,154960.0
2025-04-23 10:20:00,54.62,54.67,54.21,54.67,158895.0,54.62,54.67,54.21,54.67,158895.0
2025-04-23 10:25:00,54.65,54.87,54.62,54.75,116152.0,54.65,54.87,54.62,54.75,116152.0
2025-04-23 10:30:00,54.72,54.84,54.66,54.84,85989.0,54.72,54.84,54.66,54.84,85989.0
2025-04-23 10:35:00,54.86,54.97,54.68,54.76,136994.0,54.86,54.97,54.68,54.76,136994.0
2025-04-23 10:40:00,54.74,54.79,54.44,54.64,152380.0,54.74,54.79,54.44,54.64,152380.0
2025-04-23 10:45:00,54.65,54.78,54.54,54.68,110513.0,54.65,54.78,54.54,54.68,110513.0
2025-04-23 10:50:00,54.69,54.82,54.62,54.73,78310.0,54.69,54.82,54.62,54.73,78310.0
2025-04-23 10:55:00,54.72,54.76,54.54,54.64,106199.0,54.72,54.76,54.54,54.64,106199.0
2025-04-23 11:00:00,54.66,54.83,54.37,54.76,190283.0,54.66,54.83,54.37,54.76,190283.0
2025-04-23 11:05:00,54.79,54.99,54.77,54.79,96873.0,54.79,54.99,54.77,54.79,96873.0
2025-04-23 11:10:00,54.8,55.07,54.72,54.9,109796.0,54.8,55.07,54.72,54.9,109796.0
2025-04-23 11:15:00,54.9,54.92,54.59,54.61,102848.0,54.9,54.92,54.59,54.61,102848.0
2025-04-23 11:20:00,54.61,54.76,54.2,54.3,275785.0,54.61,54.76,54.2,54.3,275785.0
2025-04-23 11:25:00,54.3,54.37,53.78,53.94,178466.0,54.3,54.37,53.78,53.94,178466.0
2025-04-23 11:30:00,53.95,54.13,53.73,54.12,135870.0,53.95,54.13,53.73,54.12,135870.0
2025-04-23 11:35:00,54.13,54.36,54.03,54.33,105732.0,54.13,54.36,54.03,54.33,105732.0
2025-04-23 11:40:00,54.34,54.39,54.06,54.12,101490.0,54.34,54.39,54.06,54.12,101490.0
2025-04-23 11:45:00,54.14,54.24,53.77,53.85,103898.0,54.14,54.24,53.77,53.85,103898.0
2025-04-23 11:50:00,53.85,54.03,53.68,53.96,119301.0,53.85,54.03,53.68,53.96,119301.0
2025-04-23 11:55:00,53.97,54.25,53.96,54.21,71307.0,53.97,54.25,53.96,54.21,71307.0
2025-04-23 12:00:00,54.22,54.25,53.96,54.13,118887.0,54.22,54.25,53.96,54.13,118887.0
2025-04-23 12:05:00,54.13,54.2,53.9,53.95,89568.0,54.13,54.2,53.9,53.95,89568.0
2025-04-23 12:10:00,53.96,54.2,53.92,54.14,90994.0,53.96,54.2,53.92,54.14,90994.0
2025-04-23 12:15:00,54.17,54.18,53.83,53.85,64747.0,54.17,54.18,53.83,53.85,64747.0
2025-04-23 12:20:00,53.86,53.93,53.71,53.89,84439.0,53.86,53.93,53.71,53.89,84439.0
2025-04-23 12:25:00,53.9,53.98,53.61,53.96,84711.0,53.9,53.98,53.61,53.96,84711.0
2025-04-23 12:30:00,53.96,54.15,53.91,54.11,111396.0,53.96,54.15,53.91,54.11,111396.0
2025-04-23 12:35:00,54.12,54.4,54.12,54.39,76545.0,54.12,54.4,54.12,54.39,76545.0
2025-04-23 12:40:00,54.39,54.47,54.27,54.41,77147.0,54.39,54.47,54.27,54.41,77147.0
2025-04-23 12:45:00,54.4,54.46,54.22,54.22,65982.0,54.4,54.46,54.22,54.22,65982.0
2025-04-23 12:50:00,54.23,54.49,54.2,54.48,40854.0,54.23,54.49,54.2,54.48,40854.0
2025-04-23 12:55:00,54.48,54.71,54.43,54.58,109375.0,54.48,54.71,54.43,54.58,109375.0
2025-04-23 13:00:00,54.59,54.63,54.19,54.52,138531.0,54.59,54.63,54.19,54.52,138531.0
2025-04-23 13:05:00,54.52,54.71,54.42,54.62,106084.0,54.52,54.71,54.42,54.62,106084.0
2025-04-23 13:10:00,54.64,54.66,54.5,54.57,114383.0,54.64,54.66,54.5,54.57,114383.0
2025-04-23 13:15:00,54.59,54.73,54.55,54.67,94491.0,54.59,54.73,54.55,54.67,94491.0
2025-04-23 13:20:00,54.68,54.71,54.57,54.68,49473.0,54.68,54.71,54.57,54.68,49473.0
2025-04-23 13:25:00,54.68,54.75,54.6,54.62,53000.0,54.68,54.75,54.6,54.62,53000.0
2025-04-23 13:30:00,54.64,54.75,54.52,54.53,90373.0,54.64,54.75,54.52,54.53,90373.0
2025-04-23 13:35:00,54.54,54.6,54.37,54.48,99416.0,54.54,54.6,54.37,54.48,99416.0
2025-04-23 13:40:00,54.5,54.71,54.39,54.63,62566.0,54.5,54.71,54.39,54.63,62566.0
2025-04-23 13:45:00,54.65,54.65,54.5,54.6,55215.0,54.65,54.65,54.5,54.6,55215.0
2025-04-23 13:50:00,54.58,54.88,54.55,54.83,64997.0,54.58,54.88,54.55,54.83,64997.0
2025-04-23 13:55:00,54.85,54.94,54.79,54.8,66353.0,54.85,54.94,54.79,54.8,66353.0
2025-04-23 14:00:00,54.79,54.92,54.69,54.87,58938.0,54.79,54.92,54.69,54.87,58938.0
2025-04-23 14:05:00,54.88,54.92,54.79,54.9,58128.0,54.88,54.92,54.79,54.9,58128.0
2025-04-23 14:10:00,54.9,55.08,54.79,54.98,128737.0,54.9,55.08,54.79,54.98,128737.0
2025-04-23 14:15:00,54.98,55.08,54.86,54.9,97859.0,54.98,55.08,54.86,54.9,97859.0
2025-04-23 14:20:00,54.9,55.04,54.81,54.89,110237.0,54.9,55.04,54.81,54.89,110237.0
2025-04-23 14:25:00,54.88,54.92,54.64,54.68,82882.0,54.88,54.92,54.64,54.68,82882.0
2025-04-23 14:30:00,54.7,54.84,54.61,54.65,60742.0,54.7,54.84,54.61,54.65,60742.0
2025-04-23 14:35:00,54.67,54.68,54.52,54.55,58328.0,54.67,54.68,54.52,54.55,58328.0
2025-04-23 14:40:00,54.55,54.56,54.32,54.32,60276.0,54.55,54.56,54.32,54.32,60276.0
2025-04-23 14:45:00,54.33,54.55,54.29,54.47,60910.0,54.33,54.55,54.29,54.47,60910.0
2025-04-23 14:50:00,54.47,54.49,54.28,54.37,82522.0,54.47,54.49,54.28,54.37,82522.0
2025-04-23 14:55:00,54.35,54.65,54.33,54.51,102711.0,54.35,54.65,54.33,54.51,102711.0
2025-04-23 15:00:00,54.51,54.6,54.29,54.31,112735.0,54.51,54.6,54.29,54.31,112735.0
2025-04-23 15:05:00,54.33,54.45,54.25,54.29,82522.0,54.33,54.45,54.25,54.29,82522.0
2025-04-23 15:10:00,54.29,54.32,54.05,54.1,157332.0,54.29,54.32,54.05,54.1,157332.0
2025-04-23 15:15:00,54.1,54.12,53.82,53.86,154094.0,54.1,54.12,53.82,53.86,154094.0
2025-04-23 15:20:00,53.85,53.9,53.68,53.72,127344.0,53.85,53.9,53.68,53.72,127344.0
2025-04-23 15:25:00,53.72,53.8,53.64,53.72,117458.0,53.72,53.8,53.64,53.72,117458.0
2025-04-23 15:30:00,53.72,53.9,53.64,53.72,129112.0,53.72,53.9,53.64,53.72,129112.0
2025-04-23 15:35:00,53.7,53.71,53.36,53.45,168516.0,53.7,53.71,53.36,53.45,168516.0
2025-04-23 15:40:00,53.45,53.63,53.37,53.56,157566.0,53.45,53.63,53.37,53.56,157566.0
2025-04-23 15:45:00,53.57,53.67,53.47,53.66,144421.0,53.57,53.67,53.47,53.66,144421.0
2025-04-23 15:50:00,53.69,53.98,53.68,53.93,272453.0,53.69,53.98,53.68,53.93,272453.0
2025-04-23 15:55:00,53.94,53.94,53.67,53.76,812517.0,53.94,53.94,53.67,53.76,812517.0
2025-04-24 09:30:00,54.79,55.54,54.46,55.14,344100.0,54.79,55.54,54.46,55.14,344100.0
2025-04-24 09:35:00,55.14,55.35,54.96,55.29,164093.0,55.14,55.35,54.96,55.29,164093.0
2025-04-24 09:40:00,55.28,56.03,55.24,55.97,359547.0,55.28,56.03,55.24,55.97,359547.0
2025-04-24 09:45:00,55.98,56.37,55.95,56.3,585541.0,55.98,56.37,55.95,56.3,585541.0
2025-04-24 09:50:00,56.3,56.7,56.23,56.59,324059.0,56.3,56.7,56.23,56.59,324059.0
2025-04-24 09:55:00,56.58,56.97,56.5,56.96,317877.0,56.58,56.97,56.5,56.96,317877.0
2025-04-24 10:00:00,56.94,57.57,56.93,57.39,575479.0,56.94,57.57,56.93,57.39,575479.0
2025-04-24 10:05:00,57.39,57.97,57.35,57.88,831393.0,57.39,57.97,57.35,57.88,831393.0
2025-04-24 10:10:00,57.86,57.87,57.03,57.06,379719.0,57.86,57.87,57.03,57.06,379719.0
2025-04-24 10:15:00,57.07,57.14,56.78,57.1,190003.0,57.07,57.14,56.78,57.1,190003.0
2025-04-24 10:20:00,57.09,57.48,57.07,57.22,219560.0,57.09,57.48,57.07,57.22,219560.0
2025-04-24 10:25:00,57.24,57.29,56.93,57.27,204947.0,57.24,57.29,56.93,57.27,204947.0
2025-04-24 10:30:00,57.25,57.49,57.21,57.44,235322.0,57.25,57.49,57.21,57.44,235322.0
2025-04-24 10:35:00,57.45,57.57,57.26,57.28,175191.0,57.45,57.57,57.26,57.28,175191.0
2025-04-24 10:40:00,57.26,57.4,57.12,57.25,161008.0,57.26,57.4,57.12,57.25,161008.0
2025-04-24 10:45:00,57.27,57.32,56.94,57.03,110956.0,57.27,57.32,56.94,57.03,110956.0
2025-04-24 10:50:00,57.03,57.09,56.85,56.96,110992.0,57.03,57.09,56.85,56.96,110992.0
2025-04-24 10:55:00,56.94,57.04,56.85,56.97,59964.0,56.94,57.04,56.85,56.97,59964.0
2025-04-24 11:00:00,56.94,57.33,56.9,57.3,90411.0,56.94,57.33,56.9,57.3,90411.0
2025-04-24 11:05:00,57.32,57.52,57.28,57.44,87140.0,57.32,57.52,57.28,57.44,87140.0
2025-04-24 11:10:00,57.46,57.56,57.43,57.45,108630.0,57.46,57.56,57.43,57.45,108630.0
2025-04-24 11:15:00,57.44,57.52,57.27,57.27,152253.0,57.44,57.52,57.27,57.27,152253.0
2025-04-24 11:20:00,57.26,57.41,57.22,57.26,104696.0,57.26,57.41,57.22,57.26,104696.0
2025-04-24 11:25:00,57.28,57.35,57.1,57.17,85111.0,57.28,57.35,57.1,57.17,85111.0
2025-04-24 11:30:00,57.18,57.29,56.96,57.27,71995.0,57.18,57.29,56.96,57.27,71995.0
2025-04-24 11:35:00,57.27,57.32,57.2,57.28,86589.0,57.27,57.32,57.2,57.28,86589.0
2025-04-24 11:40:00,57.28,57.37,57.17,57.18,61251.0,57.28,57.37,57.17,57.18,61251.0
2025-04-24 11:45:00,57.2,57.4,57.17,57.28,78799.0,57.2,57.4,57.17,57.28,78799.0
2025-04-24 11:50:00,57.28,57.57,57.21,57.53,111491.0,57.28,57.57,57.21,57.53,111491.0
2025-04-24 11:55:00,57.53,57.65,57.28,57.32,130651.0,57.53,57.65,57.28,57.32,130651.0
2025-04-24 12:00:00,57.34,57.41,57.25,57.25,85538.0,57.34,57.41,57.25,57.25,85538.0
2025-04-24 12:05:00,57.24,57.28,57.03,57.19,159352.0,57.24,57.28,57.03,57.19,159352.0
2025-04-24 12:10:00,57.17,57.28,57.17,57.25,68755.0,57.17,57.28,57.17,57.25,68755.0
2025-04-24 12:15:00,57.25,57.27,57.11,57.19,96042.0,57.25,57.27,57.11,57.19,96042.0
2025-04-24 12:20:00,57.19,57.37,57.19,57.23,139326.0,57.19,57.37,57.19,57.23,139326.0
2025-04-24 12:25:00,57.23,57.37,57.12,57.23,141260.0,57.23,57.37,57.12,57.23,141260.0
2025-04-24 12:30:00,57.22,57.47,57.2,57.39,110768.0,57.22,57.47,57.2,57.39,110768.0
2025-04-24 12:35:00,57.4,57.55,57.37,57.51,80753.0,57.4,57.55,57.37,57.51,80753.0
2025-04-24 12:40:00,57.51,57.52,57.38,57.39,89050.0,57.51,57.52,57.38,57.39,89050.0
2025-04-24 12:45:00,57.4,57.41,57.31,57.38,87094.0,57.4,57.41,57.31,57.38,87094.0
2025-04-24 12:50:00,57.38,57.43,57.33,57.4,67210.0,57.38,57.43,57.33,57.4,67210.0
2025-04-24 12:55:00,57.41,57.67,57.41,57.59,86831.0,57.41,57.67,57.41,57.59,86831.0
2025-04-24 13:00:00,57.57,57.75,57.48,57.75,109254.0,57.57,57.75,57.48,57.75,109254.0
2025-04-24 13:05:00,57.74,57.77,57.64,57.64,88081.0,57.74,57.77,57.64,57.64,88081.0
2025-04-24 13:10:00,57.64,57.8,57.63,57.75,143043.0,57.64,57.8,57.63,57.75,143043.0
2025-04-24 13:15:00,57.74,57.8,57.65,57.66,191910.0,57.74,57.8,57.65,57.66,191910.0
2025-04-24 13:20:00,57.67,57.75,57.58,57.68,98095.0,57.67,57.75,57.58,57.68,98095.0
2025-04-24 13:25:00,57.69,57.79,57.68,57.76,66221.0,57.69,57.79,57.68,57.76,66221.0
2025-04-24 13:30:00,57.76,57.84,57.72,57.72,84654.0,57.76,57.84,57.72,57.72,84654.0
2025-04-24 13:35:00,57.72,57.76,57.64,57.68,82385.0,57.72,57.76,57.64,57.68,82385.0
2025-04-24 13:40:00,57.68,57.7,57.54,57.63,78748.0,57.68,57.7,57.54,57.63,78748.0
2025-04-24 13:45:00,57.64,57.68,57.54,57.62,111517.0,57.64,57.68,57.54,57.62,111517.0
2025-04-24 13:50:00,57.62,57.71,57.56,57.7,74409.0,57.62,57.71,57.56,57.7,74409.0
2025-04-24 13:55:00,57.72,57.72,57.5,57.69,139103.0,57.72,57.72,57.5,57.69,139103.0
2025-04-24 14:00:00,57.68,57.76,57.63,57.65,103135.0,57.68,57.76,57.63,57.65,103135.0
2025-04-24 14:05:00,57.66,57.75,57.56,57.64,93861.0,57.66,57.75,57.56,57.64,93861.0
2025-04-24 14:10:00,57.64,57.64,57.5,57.53,166708.0,57.64,57.64,57.5,57.53,166708.0
2025-04-24 14:15:00,57.52,57.57,57.32,57.48,95438.0,57.52,57.57,57.32,57.48,95438.0
2025-04-24 14:20:00,57.48,57.51,57.4,57.5,158322.0,57.48,57.51,57.4,57.5,158322.0
2025-04-24 14:25:00,57.5,57.55,57.4,57.41,108062.0,57.5,57.55,57.4,57.41,108062.0
2025-04-24 14:30:00,57.41,57.49,57.34,57.4,72116.0,57.41,57.49,57.34,57.4,72116.0
2025-04-24 14:35:00,57.4,57.44,57.28,57.41,89701.0,57.4,57.44,57.28,57.41,89701.0
2025-04-24 14:40:00,57.42,57.47,57.33,57.36,119823.0,57.42,57.47,57.33,57.36,119823.0
2025-04-24 14:45:00,57.35,57.4,57.27,57.39,116634.0,57.35,57.4,57.27,57.39,116634.0
2025-04-24 14:50:00,57.4,57.43,57.32,57.39,92077.0,57.4,57.43,57.32,57.39,92077.0
2025-04-24 14:55:00,57.4,57.43,57.31,57.32,96546.0,57.4,57.43,57.31,57.32,96546.0
2025-04-24 15:00:00,57.31,57.33,57.01,57.04,145686.0,57.31,57.33,57.01,57.04,145686.0
2025-04-24 15:05:00,57.05,57.16,56.88,56.96,120424.0,57.05,57.16,56.88,56.96,120424.0
2025-04-24 15:10:00,56.97,56.98,56.64,56.81,97698.0,56.97,56.98,56.64,56.81,97698.0
2025-04-24 15:15:00,56.82,57.02,56.78,57.01,125044.0,56.82,57.02,56.78,57.01,125044.0
2025-04-24 15:20:00,57.0,57.14,56.93,56.98,112094.0,57.0,57.14,56.93,56.98,112094.0
2025-04-24 15:25:00,56.98,57.08,56.92,56.96,124777.0,56.98,57.08,56.92,56.96,124777.0
2025-04-24 15:30:00,56.96,56.97,56.82,56.83,100883.0,56.96,56.97,56.82,56.83,100883.0
2025-04-24 15:35:00,56.83,56.98,56.79,56.96,96260.0,56.83,56.98,56.79,56.96,96260.0
2025-04-24 15:40:00,56.96,56.99,56.91,56.98,121617.0,56.96,56.99,56.91,56.98,121617.0
2025-04-24 15:45:00,56.99,57.21,56.93,57.19,164228.0,56.99,57.21,56.93,57.19,164228.0
2025-04-24 15:50:00,57.19,57.37,57.11,57.24,326921.0,57.19,57.37,57.11,57.24,326921.0
2025-04-24 15:55:00,57.25,57.39,57.08,57.33,1017174.0,57.25,57.39,57.08,57.33,1017174.0
2025-04-25 09:30:00,56.98,57.64,56.76,57.63,342276.0,56.98,57.64,56.76,57.63,342276.0
2025-04-25 09:35:00,57.64,57.75,57.32,57.6,171235.0,57.64,57.75,57.32,57.6,171235.0
2025-04-25 09:40:00,57.59,57.7,57.29,57.39,121550.0,57.59,57.7,57.29,57.39,121550.0
2025-04-25 09:45:00,57.39,57.59,57.21,57.58,113385.0,57.39,57.59,57.21,57.58,113385.0
2025-04-25 09:50:00,57.59,57.62,57.14,57.28,124077.0,57.59,57.62,57.14,57.28,124077.0
2025-04-25 09:55:00,57.31,57.45,57.24,57.26,95629.0,57.31,57.45,57.24,57.26,95629.0
2025-04-25 10:00:00,57.3,57.75,57.3,57.58,100883.0,57.3,57.75,57.3,57.58,100883.0
2025-04-25 10:05:00,57.58,58.17,57.56,58.11,116333.0,57.58,58.17,57.56,58.11,116333.0
2025-04-25 10:10:00,58.13,58.35,58.0,58.18,130445.0,58.13,58.35,58.0,58.18,130445.0
2025-04-25 10:15:00,58.17,58.17,57.75,57.79,110077.0,58.17,58.17,57.75,57.79,110077.0
2025-04-25 10:20:00,57.8,57.92,57.51,57.61,119777.0,57.8,57.92,57.51,57.61,119777.0
2025-04-25 10:25:00,57.61,57.61,57.21,57.39,160345.0,57.61,57.61,57.21,57.39,160345.0
2025-04-25 10:30:00,57.39,57.53,57.19,57.43,163093.0,57.39,57.53,57.19,57.43,163093.0
2025-04-25 10:35:00,57.45,57.7,57.35,57.68,115654.0,57.45,57.7,57.35,57.68,115654.0
2025-04-25 10:40:00,57.67,57.72,57.51,57.59,81504.0,57.67,57.72,57.51,57.59,81504.0
2025-04-25 10:45:00,57.6,57.66,57.5,57.61,123138.0,57.6,57.66,57.5,57.61,123138.0
2025-04-25 10:50:00,57.61,57.61,57.39,57.45,148368.0,57.61,57.61,57.39,57.45,148368.0
2025-04-25 10:55:00,57.44,57.48,57.26,57.48,107509.0,57.44,57.48,57.26,57.48,107509.0
2025-04-25 11:00:00,57.47,57.51,57.38,57.48,71014.0,57.47,57.51,57.38,57.48,71014.0
2025-04-25 11:05:00,57.49,57.52,57.42,57.5,75591.0,57.49,57.52,57.42,57.5,75591.0
2025-04-25 11:10:00,57.49,57.65,57.45,57.64,79438.0,57.49,57.65,57.45,57.64,79438.0
2025-04-25 11:15:00,57.63,57.68,57.45,57.55,79800.0,57.63,57.68,57.45,57.55,79800.0
2025-04-25 11:20:00,57.55,57.6,57.51,57.55,74889.0,57.55,57.6,57.51,57.55,74889.0
2025-04-25 11:25:00,57.54,57.57,57.36,57.37,91740.0,57.54,57.57,57.36,57.37,91740.0
2025-04-25 11:30:00,57.38,57.52,57.34,57.49,59702.0,57.38,57.52,57.34,57.49,59702.0
2025-04-25 11:35:00,57.49,57.5,57.25,57.33,135069.0,57.49,57.5,57.25,57.33,135069.0
2025-04-25 11:40:00,57.33,57.49,57.26,57.29,73605.0,57.33,57.49,57.26,57.29,73605.0
2025-04-25 11:45:00,57.3,57.39,57.22,57.36,75137.0,57.3,57.39,57.22,57.36,75137.0
2025-04-25 11:50:00,57.36,57.44,57.3,57.33,42545.0,57.36,57.44,57.3,57.33,42545.0
2025-04-25 11:55:00,57.33,57.45,57.25,57.4,46965.0,57.33,57.45,57.25,57.4,46965.0
2025-04-25 12:00:00,57.39,57.49,57.39,57.41,43377.0,57.39,57.49,57.39,57.41,43377.0
2025-04-25 12:05:00,57.41,57.52,57.35,57.49,41148.0,57.41,57.52,57.35,57.49,41148.0
2025-04-25 12:10:00,57.47,57.52,57.38,57.52,10895.0,57.47,57.52,57.38,57.52,10895.0
2025-04-25 12:15:00,57.51,57.75,57.48,57.75,53683.0,57.51,57.75,57.48,57.75,53683.0
2025-04-25 12:20:00,57.76,57.91,57.69,57.89,47774.0,57.76,57.91,57.69,57.89,47774.0
2025-04-25 12:25:00,57.88,58.08,57.85,58.03,61832.0,57.88,58.08,57.85,58.03,61832.0
2025-04-25 12:30:00,58.03,58.33,57.98,58.33,88819.0,58.03,58.33,57.98,58.33,88819.0
2025-04-25 12:35:00,58.34,58.69,58.33,58.59,181923.0,58.34,58.69,58.33,58.59,181923.0
2025-04-25 12:40:00,58.59,58.68,58.53,58.63,63357.0,58.59,58.68,58.53,58.63,63357.0
2025-04-25 12:45:00,58.62,58.69,58.44,58.56,89545.0,58.62,58.69,58.44,58.56,89545.0
2025-04-25 12:50:00,58.55,58.56,58.46,58.53,64809.0,58.55,58.56,58.46,58.53,64809.0
2025-04-25 12:55:00,58.51,58.64,58.43,58.63,59075.0,58.51,58.64,58.43,58.63,59075.0
2025-04-25 13:00:00,58.62,58.71,58.56,58.69,79573.0,58.62,58.71,58.56,58.69,79573.0
2025-04-25 13:05:00,58.67,58.8,58.66,58.68,84761.0,58.67,58.8,58.66,58.68,84761.0
2025-04-25 13:10:00,58.69,58.87,58.67,58.87,70505.0,58.69,58.87,58.67,58.87,70505.0
2025-04-25 13:15:00,58.87,59.13,58.78,59.05,171449.0,58.87,59.13,58.78,59.05,171449.0
2025-04-25 13:20:00,59.06,59.18,58.99,59.15,121453.0,59.06,59.18,58.99,59.15,121453.0
2025-04-25 13:25:00,59.13,59.26,59.07,59.26,94931.0,59.13,59.26,59.07,59.26,94931.0
2025-04-25 13:30:00,59.26,59.26,59.02,59.09,107091.0,59.26,59.26,59.02,59.09,107091.0
2025-04-25 13:35:00,59.09,59.19,58.55,58.61,190234.0,59.09,59.19,58.55,58.61,190234.0
2025-04-25 13:40:00,58.63,58.84,58.48,58.62,122628.0,58.63,58.84,58.48,58.62,122628.0
2025-04-25 13:45:00,58.63,58.63,58.25,58.42,109074.0,58.63,58.63,58.25,58.42,109074.0
2025-04-25 13:50:00,58.43,58.46,58.2,58.25,87178.0,58.43,58.46,58.2,58.25,87178.0
2025-04-25 13:55:00,58.28,58.53,58.05,58.53,75432.0,58.28,58.53,58.05,58.53,75432.0
2025-04-25 14:00:00,58.52,58.67,58.42,58.62,74159.0,58.52,58.67,58.42,58.62,74159.0
2025-04-25 14:05:00,58.62,58.65,58.53,58.56,49924.0,58.62,58.65,58.53,58.56,49924.0
2025-04-25 14:10:00,58.55,58.59,58.29,58.29,78999.0,58.55,58.59,58.29,58.29,78999.0
2025-04-25 14:15:00,58.32,58.49,58.26,58.46,45473.0,58.32,58.49,58.26,58.46,45473.0
2025-04-25 14:20:00,58.45,58.61,58.39,58.57,39936.0,58.45,58.61,58.39,58.57,39936.0
2025-04-25 14:25:00,58.58,58.62,58.44,58.5,65841.0,58.58,58.62,58.44,58.5,65841.0
2025-04-25 14:30:00,58.49,58.59,58.49,58.5,29879.0,58.49,58.59,58.49,58.5,29879.0
2025-04-25 14:35:00,58.51,58.82,58.48,58.79,60270.0,58.51,58.82,58.48,58.79,60270.0
2025-04-25 14:40:00,58.8,58.91,58.75,58.78,49219.0,58.8,58.91,58.75,58.78,49219.0
2025-04-25 14:45:00,58.8,58.83,58.75,58.82,43542.0,58.8,58.83,58.75,58.82,43542.0
2025-04-25 14:50:00,58.82,58.84,58.64,58.83,62918.0,58.82,58.84,58.64,58.83,62918.0
2025-04-25 14:55:00,58.83,58.83,58.58,58.61,29744.0,58.83,58.83,58.58,58.61,29744.0
2025-04-25 15:00:00,58.59,58.69,58.56,58.59,39181.0,58.59,58.69,58.56,58.59,39181.0
2025-04-25 15:05:00,58.61,58.72,58.54,58.67,35579.0,58.61,58.72,58.54,58.67,35579.0
2025-04-25 15:10:00,58.69,58.72,58.5,58.57,44853.0,58.69,58.72,58.5,58.57,44853.0
2025-04-25 15:15:00,58.58,58.67,58.5,58.53,51858.0,58.58,58.67,58.5,58.53,51858.0
2025-04-25 15:20:00,58.54,58.66,58.51,58.65,87833.0,58.54,58.66,58.51,58.65,87833.0
2025-04-25 15:25:00,58.65,58.72,58.57,58.6,96042.0,58.65,58.72,58.57,58.6,96042.0
2025-04-25 15:30:00,58.6,58.64,58.49,58.55,60315.0,58.6,58.64,58.49,58.55,60315.0
2025-04-25 15:35:00,58.55,58.63,58.42,58.43,80857.0,58.55,58.63,58.42,58.43,80857.0
2025-04-25 15:40:00,58.44,58.46,58.27,58.42,81504.0,58.44,58.46,58.27,58.42,81504.0
2025-04-25 15:45:00,58.43,58.47,58.33,58.37,151250.0,58.43,58.47,58.33,58.37,151250.0
2025-04-25 15:50:00,58.37,58.8,58.36,58.77,330700.0,58.37,58.8,58.36,58.77,330700.0
2025-04-25 15:55:00,58.77,58.96,58.67,58.92,806466.0,58.77,58.96,58.67,58.92,806466.0
2025-04-28 09:30:00,58.29,58.43,57.91,58.22,331147.0,58.29,58.43,57.91,58.22,331147.0
2025-04-28 09:35:00,58.23,58.41,57.74,57.9,291381.0,58.23,58.41,57.74,57.9,291381.0
2025-04-28 09:40:00,57.85,58.58,57.84,58.53,168612.0,57.85,58.58,57.84,58.53,168612.0
2025-04-28 09:45:00,58.53,58.72,58.33,58.51,119915.0,58.53,58.72,58.33,58.51,119915.0
2025-04-28 09:50:00,58.47,58.55,58.24,58.27,119868.0,58.47,58.55,58.24,58.27,119868.0
2025-04-28 09:55:00,58.25,58.32,57.98,58.03,262726.0,58.25,58.32,57.98,58.03,262726.0
2025-04-28 10:00:00,58.05,58.37,57.86,58.37,126259.0,58.05,58.37,57.86,58.37,126259.0
2025-04-28 10:05:00,58.39,58.48,58.25,58.38,65042.0,58.39,58.48,58.25,58.38,65042.0
2025-04-28 10:10:00,58.38,58.65,58.33,58.47,63236.0,58.38,58.65,58.33,58.47,63236.0
2025-04-28 10:15:00,58.52,58.63,58.35,58.41,64382.0,58.52,58.63,58.35,58.41,64382.0
2025-04-28 10:20:00,58.42,58.54,58.29,58.54,94060.0,58.42,58.54,58.29,58.54,94060.0
2025-04-28 10:25:00,58.53,58.57,58.43,58.51,119155.0,58.53,58.57,58.43,58.51,119155.0
2025-04-28 10:30:00,58.51,58.53,58.35,58.48,96837.0,58.51,58.53,58.35,58.48,96837.0
2025-04-28 10:35:00,58.5,58.83,58.46,58.79,58318.0,58.5,58.83,58.46,58.79,58318.0
2025-04-28 10:40:00,58.79,58.86,58.54,58.81,60435.0,58.79,58.86,58.54,58.81,60435.0
2025-04-28 10:45:00,58.8,58.87,58.67,58.72,66805.0,58.8,58.87,58.67,58.72,66805.0
2025-04-28 10:50:00,58.73,58.73,58.26,58.28,106604.0,58.73,58.73,58.26,58.28,106604.0
2025-04-28 10:55:00,58.28,58.31,57.93,57.97,95348.0,58.28,58.31,57.93,57.97,95348.0
2025-04-28 11:00:00,57.97,58.22,57.97,58.18,133607.0,57.97,58.22,57.97,58.18,133607.0
2025-04-28 11:05:00,58.18,58.25,58.0,58.08,133987.0,58.18,58.25,58.0,58.08,133987.0
2025-04-28 11:10:00,58.07,58.25,58.0,58.17,103461.0,58.07,58.25,58.0,58.17,103461.0
2025-04-28 11:15:00,58.17,58.17,57.77,57.82,79271.0,58.17,58.17,57.77,57.82,79271.0
2025-04-28 11:20:00,57.81,57.81,57.45,57.47,118485.0,57.81,57.81,57.45,57.47,118485.0
2025-04-28 11:25:00,57.46,57.48,57.11,57.15,151774.0,57.46,57.48,57.11,57.15,151774.0
2025-04-28 11:30:00,57.15,57.47,57.14,57.4,104855.0,57.15,57.47,57.14,57.4,104855.0
2025-04-28 11:35:00,57.38,57.67,57.24,57.63,103558.0,57.38,57.67,57.24,57.63,103558.0
2025-04-28 11:40:00,57.64,57.8,57.57,57.59,77985.0,57.64,57.8,57.57,57.59,77985.0
2025-04-28 11:45:00,57.59,57.62,57.47,57.49,46770.0,57.59,57.62,57.47,57.49,46770.0
2025-04-28 11:50:00,57.5,57.73,57.44,57.59,90184.0,57.5,57.73,57.44,57.59,90184.0
2025-04-28 11:55:00,57.59,57.7,57.47,57.53,91298.0,57.59,57.7,57.47,57.53,91298.0
2025-04-28 12:00:00,57.51,57.57,57.17,57.19,75070.0,57.51,57.57,57.17,57.19,75070.0
2025-04-28 12:05:00,57.19,57.22,57.01,57.02,218282.0,57.19,57.22,57.01,57.02,218282.0
2025-04-28 12:10:00,57.02,57.04,56.77,56.8,266525.0,57.02,57.04,56.77,56.8,266525.0
2025-04-28 12:15:00,56.81,57.0,56.8,56.95,149418.0,56.81,57.0,56.8,56.95,149418.0
2025-04-28 12:20:00,56.96,57.08,56.86,56.99,267255.0,56.96,57.08,56.86,56.99,267255.0
2025-04-28 12:25:00,57.0,57.01,56.7,56.72,166124.0,57.0,57.01,56.7,56.72,166124.0
2025-04-28 12:30:00,56.71,57.03,56.71,56.96,78727.0,56.71,57.03,56.71,56.96,78727.0
2025-04-28 12:35:00,56.95,57.2,56.94,57.16,94588.0,56.95,57.2,56.94,57.16,94588.0
2025-04-28 12:40:00,57.14,57.26,57.09,57.24,47132.0,57.14,57.26,57.09,57.24,47132.0
2025-04-28 12:45:00,57.23,57.35,57.17,57.34,62913.0,57.23,57.35,57.17,57.34,62913.0
2025-04-28 12:50:00,57.32,57.32,57.04,57.07,50450.0,57.32,57.32,57.04,57.07,50450.0
2025-04-28 12:55:00,57.05,57.08,56.9,57.04,116485.0,57.05,57.08,56.9,57.04,116485.0
2025-04-28 13:00:00,57.02,57.14,56.96,57.05,38116.0,57.02,57.14,56.96,57.05,38116.0
2025-04-28 13:05:00,57.03,57.16,56.92,56.95,60910.0,57.03,57.16,56.92,56.95,60910.0
2025-04-28 13:10:00,56.94,57.0,56.87,56.92,55102.0,56.94,57.0,56.87,56.92,55102.0
2025-04-28 13:15:00,56.93,57.27,56.92,57.27,72889.0,56.93,57.27,56.92,57.27,72889.0
2025-04-28 13:20:00,57.27,57.35,57.19,57.27,77089.0,57.27,57.35,57.19,57.27,77089.0
2025-04-28 13:25:00,57.27,57.44,57.18,57.21,98618.0,57.27,57.44,57.18,57.21,98618.0
2025-04-28 13:30:00,57.17,57.26,57.13,57.23,104896.0,57.17,57.26,57.13,57.23,104896.0
2025-04-28 13:35:00,57.25,57.3,57.17,57.29,34961.0,57.25,57.3,57.17,57.29,34961.0
2025-04-28 13:40:00,57.29,57.39,57.27,57.36,72668.0,57.29,57.39,57.27,57.36,72668.0
2025-04-28 13:45:00,57.36,57.47,57.31,57.4,74682.0,57.36,57.47,57.31,57.4,74682.0
2025-04-28 13:50:00,57.41,57.54,57.37,57.5,77262.0,57.41,57.54,57.37,57.5,77262.0
2025-04-28 13:55:00,57.51,57.57,57.48,57.54,60103.0,57.51,57.57,57.48,57.54,60103.0
2025-04-28 14:00:00,57.54,57.62,57.47,57.57,59949.0,57.54,57.62,57.47,57.57,59949.0
2025-04-28 14:05:00,57.58,57.71,57.56,57.68,78112.0,57.58,57.71,57.56,57.68,78112.0
2025-04-28 14:10:00,57.7,57.81,57.61,57.78,67813.0,57.7,57.81,57.61,57.78,67813.0
2025-04-28 14:15:00,57.79,57.83,57.71,57.79,57982.0,57.79,57.83,57.71,57.79,57982.0
2025-04-28 14:20:00,57.79,57.91,57.72,57.9,55061.0,57.79,57.91,57.72,57.9,55061.0
2025-04-28 14:25:00,57.89,57.94,57.81,57.88,65834.0,57.89,57.94,57.81,57.88,65834.0
2025-04-28 14:30:00,57.87,57.96,57.8,57.85,102535.0,57.87,57.96,57.8,57.85,102535.0
2025-04-28 14:35:00,57.86,58.0,57.81,57.98,52754.0,57.86,58.0,57.81,57.98,52754.0
2025-04-28 14:40:00,57.99,58.11,57.99,58.09,67837.0,57.99,58.11,57.99,58.09,67837.0
2025-04-28 14:45:00,58.09,58.1,58.01,58.06,47376.0,58.09,58.1,58.01,58.06,47376.0
2025-04-28 14:50:00,58.07,58.19,58.06,58.18,44511.0,58.07,58.19,58.06,58.18,44511.0
2025-04-28 14:55:00,58.18,58.19,58.06,58.1,50829.0,58.18,58.19,58.06,58.1,50829.0
2025-04-28 15:00:00,58.1,58.34,58.07,58.33,61672.0,58.1,58.34,58.07,58.33,61672.0
2025-04-28 15:05:00,58.32,58.38,58.27,58.34,35389.0,58.32,58.38,58.27,58.34,35389.0
2025-04-28 15:10:00,58.34,58.35,58.21,58.33,61560.0,58.34,58.35,58.21,58.33,61560.0
2025-04-28 15:15:00,58.34,58.36,58.28,58.33,57165.0,58.34,58.36,58.28,58.33,57165.0
2025-04-28 15:20:00,58.34,58.41,58.31,58.38,70992.0,58.34,58.41,58.31,58.38,70992.0
2025-04-28 15:25:00,58.38,58.38,58.29,58.37,49185.0,58.38,58.38,58.29,58.37,49185.0
2025-04-28 15:30:00,58.36,58.42,58.31,58.39,72221.0,58.36,58.42,58.31,58.39,72221.0
2025-04-28 15:35:00,58.38,58.44,58.25,58.4,87529.0,58.38,58.44,58.25,58.4,87529.0
2025-04-28 15:40:00,58.39,58.44,58.34,58.37,89300.0,58.39,58.44,58.34,58.37,89300.0
2025-04-28 15:45:00,58.36,58.46,58.34,58.44,102197.0,58.36,58.46,58.34,58.44,102197.0
2025-04-28 15:50:00,58.45,58.69,58.44,58.69,183867.0,58.45,58.69,58.44,58.69,183867.0
2025-04-28 15:55:00,58.69,58.72,58.55,58.66,607551.0,58.69,58.72,58.55,58.66,607551.0
2025-04-29 09:30:00,58.21,58.89,58.01,58.26,199071.0,58.21,58.89,58.01,58.26,199071.0
2025-04-29 09:35:00,58.28,58.41,58.05,58.07,115807.0,58.28,58.41,58.05,58.07,115807.0
2025-04-29 09:40:00,58.07,58.72,58.04,58.53,181988.0,58.07,58.72,58.04,58.53,181988.0
2025-04-29 09:45:00,58.53,58.93,58.46,58.69,107386.0,58.53,58.93,58.46,58.69,107386.0
2025-04-29 09:50:00,58.68,58.83,58.47,58.58,127285.0,58.68,58.83,58.47,58.58,127285.0
2025-04-29 09:55:00,58.58,58.69,58.28,58.32,141137.0,58.58,58.69,58.28,58.32,141137.0
2025-04-29 10:00:00,58.31,58.75,58.23,58.66,95071.0,58.31,58.75,58.23,58.66,95071.0
2025-04-29 10:05:00,58.66,58.88,58.62,58.7,96491.0,58.66,58.88,58.62,58.7,96491.0
2025-04-29 10:10:00,58.74,58.84,58.55,58.76,84240.0,58.74,58.84,58.55,58.76,84240.0
2025-04-29 10:15:00,58.74,58.79,58.57,58.62,114285.0,58.74,58.79,58.57,58.62,114285.0
2025-04-29 10:20:00,58.66,58.66,58.28,58.32,94539.0,58.66,58.66,58.28,58.32,94539.0
2025-04-29 10:25:00,58.34,58.35,58.05,58.08,82185.0,58.34,58.35,58.05,58.08,82185.0
2025-04-29 10:30:00,58.08,58.33,58.05,58.32,60537.0,58.08,58.33,58.05,58.32,60537.0
2025-04-29 10:35:00,58.31,58.71,58.3,58.63,118588.0,58.31,58.71,58.3,58.63,118588.0
2025-04-29 10:40:00,58.63,58.71,58.51,58.7,86227.0,58.63,58.71,58.51,58.7,86227.0
2025-04-29 10:45:00,58.71,58.77,58.59,58.59,80004.0,58.71,58.77,58.59,58.59,80004.0
2025-04-29 10:50:00,58.59,58.63,58.48,58.58,90847.0,58.59,58.63,58.48,58.58,90847.0
2025-04-29 10:55:00,58.58,58.77,58.58,58.75,43845.0,58.58,58.77,58.58,58.75,43845.0
2025-04-29 11:00:00,58.73,58.89,58.62,58.71,59363.0,58.73,58.89,58.62,58.71,59363.0
2025-04-29 11:05:00,58.68,58.78,58.6,58.77,37552.0,58.68,58.78,58.6,58.77,37552.0
2025-04-29 11:10:00,58.77,58.77,58.6,58.71,72075.0,58.77,58.77,58.6,58.71,72075.0
2025-04-29 11:15:00,58.69,58.78,58.52,58.55,66428.0,58.69,58.78,58.52,58.55,66428.0
2025-04-29 11:20:00,58.56,58.6,58.44,58.52,104624.0,58.56,58.6,58.44,58.52,104624.0
2025-04-29 11:25:00,58.52,58.61,58.48,58.56,47752.0,58.52,58.61,58.48,58.56,47752.0
2025-04-29 11:30:00,58.55,58.58,58.44,58.48,55827.0,58.55,58.58,58.44,58.48,55827.0
2025-04-29 11:35:00,58.47,58.61,58.39,58.61,31690.0,58.47,58.61,58.39,58.61,31690.0
2025-04-29 11:40:00,58.59,58.82,58.57,58.78,57204.0,58.59,58.82,58.57,58.78,57204.0
2025-04-29 11:45:00,58.78,58.79,58.61,58.62,76795.0,58.78,58.79,58.61,58.62,76795.0
2025-04-29 11:50:00,58.63,58.73,58.61,58.72,61808.0,58.63,58.73,58.61,58.72,61808.0
2025-04-29 11:55:00,58.73,58.75,58.58,58.59,35668.0,58.73,58.75,58.58,58.59,35668.0
2025-04-29 12:00:00,58.62,58.82,58.61,58.8,43643.0,58.62,58.82,58.61,58.8,43643.0
2025-04-29 12:05:00,58.81,58.95,58.81,58.94,58160.0,58.81,58.95,58.81,58.94,58160.0
2025-04-29 12:10:00,58.95,58.96,58.84,58.94,52709.0,58.95,58.96,58.84,58.94,52709.0
2025-04-29 12:15:00,58.94,58.95,58.72,58.75,46682.0,58.94,58.95,58.72,58.75,46682.0
2025-04-29 12:20:00,58.75,58.8,58.71,58.75,31821.0,58.75,58.8,58.71,58.75,31821.0
2025-04-29 12:25:00,58.76,58.77,58.57,58.61,3078890.0,58.76,58.77,58.57,58.61,3078890.0
2025-04-29 12:30:00,58.62,58.84,58.53,58.81,55729.0,58.62,58.84,58.53,58.81,55729.0
2025-04-29 12:35:00,58.81,58.87,58.67,58.69,56233.0,58.81,58.87,58.67,58.69,56233.0
2025-04-29 12:40:00,58.69,58.85,58.66,58.82,60578.0,58.69,58.85,58.66,58.82,60578.0
2025-04-29 12:45:00,58.84,58.87,58.57,58.6,36682.0,58.84,58.87,58.57,58.6,36682.0
2025-04-29 12:50:00,58.62,58.7,58.55,58.64,33817.0,58.62,58.7,58.55,58.64,33817.0
2025-04-29 12:55:00,58.61,58.62,58.3,58.49,67233.0,58.61,58.62,58.3,58.49,67233.0
2025-04-29 13:00:00,58.5,58.52,58.42,58.49,57100.0,58.5,58.52,58.42,58.49,57100.0
2025-04-29 13:05:00,58.5,58.59,58.44,58.55,33708.0,58.5,58.59,58.44,58.55,33708.0
2025-04-29 13:10:00,58.57,58.64,58.49,58.63,38634.0,58.57,58.64,58.49,58.63,38634.0
2025-04-29 13:15:00,58.64,58.85,58.62,58.84,41764.0,58.64,58.85,58.62,58.84,41764.0
2025-04-29 13:20:00,58.85,58.97,58.82,58.95,61600.0,58.85,58.97,58.82,58.95,61600.0
2025-04-29 13:25:00,58.96,58.97,58.83,58.9,29704.0,58.96,58.97,58.83,58.9,29704.0
2025-04-29 13:30:00,58.9,58.95,58.87,58.92,45469.0,58.9,58.95,58.87,58.92,45469.0
2025-04-29 13:35:00,58.89,59.01,58.89,59.01,63699.0,58.89,59.01,58.89,59.01,63699.0
2025-04-29 13:40:00,59.03,59.13,59.02,59.11,32667.0,59.03,59.13,59.02,59.11,32667.0
2025-04-29 13:45:00,59.09,59.43,59.05,59.43,81146.0,59.09,59.43,59.05,59.43,81146.0
2025-04-29 13:50:00,59.41,59.53,59.37,59.44,162701.0,59.41,59.53,59.37,59.44,162701.0
2025-04-29 13:55:00,59.44,59.56,59.38,59.39,67096.0,59.44,59.56,59.38,59.39,67096.0
2025-04-29 14:00:00,59.41,59.59,59.38,59.59,50710.0,59.41,59.59,59.38,59.59,50710.0
2025-04-29 14:05:00,59.59,59.67,59.52,59.64,94988.0,59.59,59.67,59.52,59.64,94988.0
2025-04-29 14:10:00,59.63,59.67,59.59,59.64,110878.0,59.63,59.67,59.59,59.64,110878.0
2025-04-29 14:15:00,59.65,59.75,59.63,59.67,109305.0,59.65,59.75,59.63,59.67,109305.0
2025-04-29 14:20:00,59.67,59.71,59.49,59.52,237477.0,59.67,59.71,59.49,59.52,237477.0
2025-04-29 14:25:00,59.5,59.71,59.46,59.67,141432.0,59.5,59.71,59.46,59.67,141432.0
2025-04-29 14:30:00,59.65,59.68,59.46,59.5,46060.0,59.65,59.68,59.46,59.5,46060.0
2025-04-29 14:35:00,59.49,59.63,59.46,59.62,60446.0,59.49,59.63,59.46,59.62,60446.0
2025-04-29 14:40:00,59.62,59.64,59.53,59.55,57735.0,59.62,59.64,59.53,59.55,57735.0
2025-04-29 14:45:00,59.54,59.54,59.43,59.45,48566.0,59.54,59.54,59.43,59.45,48566.0
2025-04-29 14:50:00,59.45,59.45,59.29,59.33,69293.0,59.45,59.45,59.29,59.33,69293.0
2025-04-29 14:55:00,59.33,59.36,59.16,59.18,59371.0,59.33,59.36,59.16,59.18,59371.0
2025-04-29 15:00:00,59.18,59.25,59.12,59.13,49127.0,59.18,59.25,59.12,59.13,49127.0
2025-04-29 15:05:00,59.12,59.29,59.09,59.24,91781.0,59.12,59.29,59.09,59.24,91781.0
2025-04-29 15:10:00,59.25,59.38,59.19,59.3,103933.0,59.25,59.38,59.19,59.3,103933.0
2025-04-29 15:15:00,59.28,59.28,59.02,59.05,85103.0,59.28,59.28,59.02,59.05,85103.0
2025-04-29 15:20:00,59.06,59.11,58.97,59.1,105901.0,59.06,59.11,58.97,59.1,105901.0
2025-04-29 15:25:00,59.1,59.13,58.88,58.97,65683.0,59.1,59.13,58.88,58.97,65683.0
2025-04-29 15:30:00,58.98,59.07,58.95,58.98,54314.0,58.98,59.07,58.95,58.98,54314.0
2025-04-29 15:35:00,58.98,59.0,58.86,58.91,64890.0,58.98,59.0,58.86,58.91,64890.0
2025-04-29 15:40:00,58.91,59.0,58.84,58.97,73716.0,58.91,59.0,58.84,58.97,73716.0
2025-04-29 15:45:00,58.97,59.06,58.89,59.04,65632.0,58.97,59.06,58.89,59.04,65632.0
2025-04-29 15:50:00,59.05,59.19,58.97,58.98,149888.0,59.05,59.19,58.97,58.98,149888.0
2025-04-29 15:55:00,58.97,59.01,58.57,58.69,698066.0,58.97,59.01,58.57,58.69,698066.0
2025-04-30 09:30:00,56.28,57.04,56.0,56.82,284675.0,56.28,57.04,56.0,56.82,284675.0
2025-04-30 09:35:00,56.78,56.82,56.24,56.26,169542.0,56.78,56.82,56.24,56.26,169542.0
2025-04-30 09:40:00,56.26,56.41,55.86,56.21,223327.0,56.26,56.41,55.86,56.21,223327.0
2025-04-30 09:45:00,56.2,56.5,56.03,56.37,157273.0,56.2,56.5,56.03,56.37,157273.0
2025-04-30 09:50:00,56.35,56.46,56.21,56.43,164792.0,56.35,56.46,56.21,56.43,164792.0
2025-04-30 09:55:00,56.44,56.49,55.96,56.05,158030.0,56.44,56.49,55.96,56.05,158030.0
2025-04-30 10:00:00,56.07,56.49,55.98,56.37,118838.0,56.07,56.49,55.98,56.37,118838.0
2025-04-30 10:05:00,56.36,56.55,56.12,56.4,102146.0,56.36,56.55,56.12,56.4,102146.0
2025-04-30 10:10:00,56.41,56.71,56.33,56.64,125574.0,56.41,56.71,56.33,56.64,125574.0
2025-04-30 10:15:00,56.65,56.71,56.46,56.59,86543.0,56.65,56.71,56.46,56.59,86543.0
2025-04-30 10:20:00,56.58,56.79,56.55,56.78,70713.0,56.58,56.79,56.55,56.78,70713.0
2025-04-30 10:25:00,56.77,57.15,56.7,57.03,126924.0,56.77,57.15,56.7,57.03,126924.0
2025-04-30 10:30:00,57.03,57.31,57.01,57.12,105626.0,57.03,57.31,57.01,57.12,105626.0
2025-04-30 10:35:00,57.13,57.13,56.91,57.0,71307.0,57.13,57.13,56.91,57.0,71307.0
2025-04-30 10:40:00,56.98,57.12,56.79,57.02,94438.0,56.98,57.12,56.79,57.02,94438.0
2025-04-30 10:45:00,57.0,57.0,56.7,56.78,89413.0,57.0,57.0,56.7,56.78,89413.0
2025-04-30 10:50:00,56.77,56.87,56.59,56.67,62588.0,56.77,56.87,56.59,56.67,62588.0
2025-04-30 10:55:00,56.67,56.94,56.62,56.71,51636.0,56.67,56.94,56.62,56.71,51636.0
2025-04-30 11:00:00,56.72,57.07,56.71,56.96,69433.0,56.72,57.07,56.71,56.96,69433.0
2025-04-30 11:05:00,56.98,57.14,56.89,57.11,37341.0,56.98,57.14,56.89,57.11,37341.0
2025-04-30 11:10:00,57.1,57.12,56.93,56.94,64152.0,57.1,57.12,56.93,56.94,64152.0
2025-04-30 11:15:00,56.95,57.12,56.92,57.08,50563.0,56.95,57.12,56.92,57.08,50563.0
2025-04-30 11:20:00,57.07,57.26,57.05,57.06,63098.0,57.07,57.26,57.05,57.06,63098.0
2025-04-30 11:25:00,57.06,57.14,56.95,57.09,53244.0,57.06,57.14,56.95,57.09,53244.0
2025-04-30 11:30:00,57.08,57.19,57.04,57.18,55596.0,57.08,57.19,57.04,57.18,55596.0
2025-04-30 11:35:00,57.19,57.23,57.06,57.12,51444.0,57.19,57.23,57.06,57.12,51444.0
2025-04-30 11:40:00,57.13,57.24,57.02,57.21,82876.0,57.13,57.24,57.02,57.21,82876.0
2025-04-30 11:45:00,57.2,57.21,57.09,57.19,42556.0,57.2,57.21,57.09,57.19,42556.0
2025-04-30 11:50:00,57.2,57.24,57.01,57.08,76037.0,57.2,57.24,57.01,57.08,76037.0
2025-04-30 11:55:00,57.09,57.15,56.93,57.11,100427.0,57.09,57.15,56.93,57.11,100427.0
2025-04-30 12:00:00,57.11,57.23,57.04,57.22,39049.0,57.11,57.23,57.04,57.22,39049.0
2025-04-30 12:05:00,57.23,57.39,57.17,57.21,65350.0,57.23,57.39,57.17,57.21,65350.0
2025-04-30 12:10:00,57.23,57.28,57.11,57.17,44723.0,57.23,57.28,57.11,57.17,44723.0
2025-04-30 12:15:00,57.17,57.2,56.98,57.01,50820.0,57.17,57.2,56.98,57.01,50820.0
2025-04-30 12:20:00,57.01,57.03,56.8,56.82,59462.0,57.01,57.03,56.8,56.82,59462.0
2025-04-30 12:25:00,56.81,56.89,56.72,56.79,53770.0,56.81,56.89,56.72,56.79,53770.0
2025-04-30 12:30:00,56.79,56.82,56.69,56.73,66048.0,56.79,56.82,56.69,56.73,66048.0
2025-04-30 12:35:00,56.73,57.05,56.7,57.04,107383.0,56.73,57.05,56.7,57.04,107383.0
2025-04-30 12:40:00,57.04,57.13,56.96,56.98,94302.0,57.04,57.13,56.96,56.98,94302.0
2025-04-30 12:45:00,56.98,57.05,56.92,57.0,45938.0,56.98,57.05,56.92,57.0,45938.0
2025-04-30 12:50:00,57.0,57.11,56.97,57.1,36666.0,57.0,57.11,56.97,57.1,36666.0
2025-04-30 12:55:00,57.09,57.14,56.97,57.09,48609.0,57.09,57.14,56.97,57.09,48609.0
2025-04-30 13:00:00,57.09,57.18,57.03,57.04,57373.0,57.09,57.18,57.03,57.04,57373.0
2025-04-30 13:05:00,57.03,57.03,56.88,56.9,46484.0,57.03,57.03,56.88,56.9,46484.0
2025-04-30 13:10:00,56.89,56.89,56.69,56.82,59776.0,56.89,56.89,56.69,56.82,59776.0
2025-04-30 13:15:00,56.83,56.96,56.83,56.89,54503.0,56.83,56.96,56.83,56.89,54503.0
2025-04-30 13:20:00,56.89,56.97,56.88,56.95,41569.0,56.89,56.97,56.88,56.95,41569.0
2025-04-30 13:25:00,56.95,57.16,56.95,57.15,66193.0,56.95,57.16,56.95,57.15,66193.0
2025-04-30 13:30:00,57.14,57.38,57.09,57.36,70815.0,57.14,57.38,57.09,57.36,70815.0
2025-04-30 13:35:00,57.36,57.5,57.31,57.41,56324.0,57.36,57.5,57.31,57.41,56324.0
2025-04-30 13:40:00,57.4,57.51,57.38,57.51,41709.0,57.4,57.51,57.38,57.51,41709.0
2025-04-30 13:45:00,57.51,57.51,57.41,57.48,37977.0,57.51,57.51,57.41,57.48,37977.0
2025-04-30 13:50:00,57.49,57.59,57.49,57.58,31733.0,57.49,57.59,57.49,57.58,31733.0
2025-04-30 13:55:00,57.59,57.64,57.45,57.47,50532.0,57.59,57.64,57.45,57.47,50532.0
2025-04-30 14:00:00,57.47,57.48,57.29,57.35,140341.0,57.47,57.48,57.29,57.35,140341.0
2025-04-30 14:05:00,57.35,57.84,57.25,57.48,127598.0,57.35,57.84,57.25,57.48,127598.0
2025-04-30 14:10:00,57.47,57.78,57.42,57.5,65486.0,57.47,57.78,57.42,57.5,65486.0
2025-04-30 14:15:00,57.5,57.72,57.46,57.72,64573.0,57.5,57.72,57.46,57.72,64573.0
2025-04-30 14:20:00,57.73,57.77,57.58,57.64,65130.0,57.73,57.77,57.58,57.64,65130.0
2025-04-30 14:25:00,57.64,57.71,57.42,57.58,82852.0,57.64,57.71,57.42,57.58,82852.0
2025-04-30 14:30:00,57.56,57.76,57.52,57.69,54706.0,57.56,57.76,57.52,57.69,54706.0
2025-04-30 14:35:00,57.69,57.69,57.48,57.48,40110.0,57.69,57.69,57.48,57.48,40110.0
2025-04-30 14:40:00,57.47,57.55,57.42,57.48,47442.0,57.47,57.55,57.42,57.48,47442.0
2025-04-30 14:45:00,57.48,57.84,57.47,57.78,38700.0,57.48,57.84,57.47,57.78,38700.0
2025-04-30 14:50:00,57.77,57.87,57.73,57.74,50269.0,57.77,57.87,57.73,57.74,50269.0
2025-04-30 14:55:00,57.74,57.84,57.58,57.61,66614.0,57.74,57.84,57.58,57.61,66614.0
2025-04-30 15:00:00,57.62,57.83,57.62,57.77,48798.0,57.62,57.83,57.62,57.77,48798.0
2025-04-30 15:05:00,57.77,57.84,57.72,57.78,47970.0,57.77,57.84,57.72,57.78,47970.0
2025-04-30 15:10:00,57.76,57.82,57.7,57.79,46553.0,57.76,57.82,57.7,57.79,46553.0
2025-04-30 15:15:00,57.79,57.8,57.69,57.71,46833.0,57.79,57.8,57.69,57.71,46833.0
2025-04-30 15:20:00,57.7,57.82,57.69,57.75,80637.0,57.7,57.82,57.69,57.75,80637.0
2025-04-30 15:25:00,57.75,57.75,57.54,57.59,102148.0,57.75,57.75,57.54,57.59,102148.0
2025-04-30 15:30:00,57.59,57.71,57.57,57.61,88493.0,57.59,57.71,57.57,57.61,88493.0
2025-04-30 15:35:00,57.61,57.81,57.61,57.72,65367.0,57.61,57.81,57.61,57.72,65367.0
2025-04-30 15:40:00,57.72,57.78,57.65,57.76,58507.0,57.72,57.78,57.65,57.76,58507.0
2025-04-30 15:45:00,57.77,57.94,57.77,57.86,108257.0,57.77,57.94,57.77,57.86,108257.0
2025-04-30 15:50:00,57.87,58.09,57.86,58.02,283284.0,57.87,58.09,57.86,58.02,283284.0
2025-04-30 15:55:00,58.01,58.44,57.93,58.32,755774.0,58.01,58.44,57.93,58.32,755774.0
2025-05-01 09:30:00,60.15,60.39,59.27,59.37,548298.0,60.15,60.39,59.27,59.37,548298.0
2025-05-01 09:35:00,59.38,59.62,59.28,59.36,257956.0,59.38,59.62,59.28,59.36,257956.0
2025-05-01 09:40:00,59.35,60.05,59.28,60.03,176149.0,59.35,60.05,59.28,60.03,176149.0
2025-05-01 09:45:00,60.06,60.43,59.94,60.16,202523.0,60.06,60.43,59.94,60.16,202523.0
2025-05-01 09:50:00,60.17,60.45,60.14,60.44,161946.0,60.17,60.45,60.14,60.44,161946.0
2025-05-01 09:55:00,60.42,60.48,59.95,59.95,216364.0,60.42,60.48,59.95,59.95,216364.0
2025-05-01 10:00:00,60.0,60.65,59.99,60.54,252967.0,60.0,60.65,59.99,60.54,252967.0
2025-05-01 10:05:00,60.56,60.79,60.49,60.56,209974.0,60.56,60.79,60.49,60.56,209974.0
2025-05-01 10:10:00,60.56,60.85,60.31,60.78,223222.0,60.56,60.85,60.31,60.78,223222.0
2025-05-01 10:15:00,60.78,61.19,60.77,60.81,275869.0,60.78,61.19,60.77,60.81,275869.0
2025-05-01 10:20:00,60.83,61.04,60.78,61.03,196865.0,60.83,61.04,60.78,61.03,196865.0
2025-05-01 10:25:00,61.04,61.36,60.97,61.18,157029.0,61.04,61.36,60.97,61.18,157029.0
2025-05-01 10:30:00,61.18,61.43,61.13,61.41,211573.0,61.18,61.43,61.13,61.41,211573.0
2025-05-01 10:35:00,61.41,61.58,61.33,61.42,181605.0,61.41,61.58,61.33,61.42,181605.0
2025-05-01 10:40:00,61.42,61.52,61.12,61.19,159713.0,61.42,61.52,61.12,61.19,159713.0
2025-05-01 10:45:00,61.2,61.3,61.15,61.29,98296.0,61.2,61.3,61.15,61.29,98296.0
2025-05-01 10:50:00,61.3,61.3,61.11,61.18,124137.0,61.3,61.3,61.11,61.18,124137.0
2025-05-01 10:55:00,61.19,61.36,61.15,61.34,143970.0,61.19,61.36,61.15,61.34,143970.0
2025-05-01 11:00:00,61.36,61.37,61.13,61.31,83053.0,61.36,61.37,61.13,61.31,83053.0
2025-05-01 11:05:00,61.3,61.45,61.26,61.28,117660.0,61.3,61.45,61.26,61.28,117660.0
2025-05-01 11:10:00,61.27,61.37,61.08,61.22,145724.0,61.27,61.37,61.08,61.22,145724.0
2025-05-01 11:15:00,61.23,61.54,61.14,61.48,181363.0,61.23,61.54,61.14,61.48,181363.0
2025-05-01 11:20:00,61.52,61.78,61.44,61.73,284310.0,61.52,61.78,61.44,61.73,284310.0
2025-05-01 11:25:00,61.73,61.78,61.53,61.6,196210.0,61.73,61.78,61.53,61.6,196210.0
2025-05-01 11:30:00,61.61,61.67,61.36,61.38,146043.0,61.61,61.67,61.36,61.38,146043.0
2025-05-01 11:35:00,61.38,61.57,61.34,61.42,121413.0,61.38,61.57,61.34,61.42,121413.0
2025-05-01 11:40:00,61.42,61.47,61.22,61.23,93774.0,61.42,61.47,61.22,61.23,93774.0
2025-05-01 11:45:00,61.24,61.32,61.15,61.19,76064.0,61.24,61.32,61.15,61.19,76064.0
2025-05-01 11:50:00,61.17,61.22,60.94,60.97,118894.0,61.17,61.22,60.94,60.97,118894.0
2025-05-01 11:55:00,60.98,60.99,60.73,60.79,159398.0,60.98,60.99,60.73,60.79,159398.0
2025-05-01 12:00:00,60.8,60.96,60.66,60.67,97174.0,60.8,60.96,60.66,60.67,97174.0
2025-05-01 12:05:00,60.66,60.89,60.61,60.89,65632.0,60.66,60.89,60.61,60.89,65632.0
2025-05-01 12:10:00,60.88,60.97,60.76,60.87,52791.0,60.88,60.97,60.76,60.87,52791.0
2025-05-01 12:15:00,60.87,60.9,60.57,60.64,70544.0,60.87,60.9,60.57,60.64,70544.0
2025-05-01 12:20:00,60.64,60.67,60.5,60.54,144135.0,60.64,60.67,60.5,60.54,144135.0
2025-05-01 12:25:00,60.55,60.85,60.55,60.83,85104.0,60.55,60.85,60.55,60.83,85104.0
2025-05-01 12:30:00,60.82,60.86,60.73,60.8,83897.0,60.82,60.86,60.73,60.8,83897.0
2025-05-01 12:35:00,60.79,60.94,60.77,60.86,42799.0,60.79,60.94,60.77,60.86,42799.0
2025-05-01 12:40:00,60.86,60.86,60.67,60.78,51441.0,60.86,60.86,60.67,60.78,51441.0
2025-05-01 12:45:00,60.76,60.87,60.66,60.67,97539.0,60.76,60.87,60.66,60.67,97539.0
2025-05-01 12:50:00,60.66,60.76,60.52,60.67,69562.0,60.66,60.76,60.52,60.67,69562.0
2025-05-01 12:55:00,60.65,60.86,60.64,60.77,55994.0,60.65,60.86,60.64,60.77,55994.0
2025-05-01 13:00:00,60.76,61.18,60.74,61.17,69978.0,60.76,61.18,60.74,61.17,69978.0
2025-05-01 13:05:00,61.17,61.36,61.09,61.32,150046.0,61.17,61.36,61.09,61.32,150046.0
2025-05-01 13:10:00,61.33,61.36,61.17,61.18,92148.0,61.33,61.36,61.17,61.18,92148.0
2025-05-01 13:15:00,61.17,61.24,61.13,61.2,50381.0,61.17,61.24,61.13,61.2,50381.0
2025-05-01 13:20:00,61.2,61.23,61.03,61.11,106102.0,61.2,61.23,61.03,61.11,106102.0
2025-05-01 13:25:00,61.11,61.14,61.0,61.02,63844.0,61.11,61.14,61.0,61.02,63844.0
2025-05-01 13:30:00,61.02,61.14,60.99,61.14,43328.0,61.02,61.14,60.99,61.14,43328.0
2025-05-01 13:35:00,61.13,61.16,60.96,60.97,51946.0,61.13,61.16,60.96,60.97,51946.0
2025-05-01 13:40:00,60.96,60.96,60.78,60.9,83846.0,60.96,60.96,60.78,60.9,83846.0
2025-05-01 13:45:00,60.9,61.1,60.87,61.09,64440.0,60.9,61.1,60.87,61.09,64440.0
2025-05-01 13:50:00,61.09,61.1,61.0,61.06,42910.0,61.09,61.1,61.0,61.06,42910.0
2025-05-01 13:55:00,61.05,61.18,60.99,61.16,46867.0,61.05,61.18,60.99,61.16,46867.0
2025-05-01 14:00:00,61.15,61.22,61.09,61.12,59739.0,61.15,61.22,61.09,61.12,59739.0
2025-05-01 14:05:00,61.12,61.25,61.09,61.22,51280.0,61.12,61.25,61.09,61.22,51280.0
2025-05-01 14:10:00,61.21,61.3,61.2,61.27,57602.0,61.21,61.3,61.2,61.27,57602.0
2025-05-01 14:15:00,61.26,61.36,61.26,61.3,68313.0,61.26,61.36,61.26,61.3,68313.0
2025-05-01 14:20:00,61.29,61.29,61.13,61.16,67597.0,61.29,61.29,61.13,61.16,67597.0
2025-05-01 14:25:00,61.15,61.31,61.12,61.27,72022.0,61.15,61.31,61.12,61.27,72022.0
2025-05-01 14:30:00,61.28,61.38,61.27,61.35,74004.0,61.28,61.38,61.27,61.35,74004.0
2025-05-01 14:35:00,61.35,61.37,61.3,61.35,58990.0,61.35,61.37,61.3,61.35,58990.0
2025-05-01 14:40:00,61.36,61.56,61.35,61.55,130016.0,61.36,61.56,61.35,61.55,130016.0
2025-05-01 14:45:00,61.55,61.6,61.48,61.56,93534.0,61.55,61.6,61.48,61.56,93534.0
2025-05-01 14:50:00,61.58,61.64,61.55,61.57,83805.0,61.58,61.64,61.55,61.57,83805.0
2025-05-01 14:55:00,61.56,61.61,61.48,61.51,113169.0,61.56,61.61,61.48,61.51,113169.0
2025-05-01 15:00:00,61.51,61.53,61.4,61.52,149166.0,61.51,61.53,61.4,61.52,149166.0
2025-05-01 15:05:00,61.52,61.57,61.47,61.5,106730.0,61.52,61.57,61.47,61.5,106730.0
2025-05-01 15:10:00,61.51,61.65,61.44,61.62,98856.0,61.51,61.65,61.44,61.62,98856.0
2025-05-01 15:15:00,61.62,61.67,61.58,61.66,102511.0,61.62,61.67,61.58,61.66,102511.0
2025-05-01 15:20:00,61.65,61.66,61.51,61.61,107193.0,61.65,61.66,61.51,61.61,107193.0
2025-05-01 15:25:00,61.6,61.61,61.48,61.5,111083.0,61.6,61.61,61.48,61.5,111083.0
2025-05-01 15:30:00,61.51,61.58,61.44,61.56,169146.0,61.51,61.58,61.44,61.56,169146.0
2025-05-01 15:35:00,61.58,61.6,61.44,61.49,114904.0,61.58,61.6,61.44,61.49,114904.0
2025-05-01 15:40:00,61.5,61.54,61.34,61.4,153812.0,61.5,61.54,61.34,61.4,153812.0
2025-05-01 15:45:00,61.4,61.58,61.33,61.55,213806.0,61.4,61.58,61.33,61.55,213806.0
2025-05-01 15:50:00,61.56,61.6,61.14,61.26,322135.0,61.56,61.6,61.14,61.26,322135.0
2025-05-01 15:55:00,61.2,61.25,60.74,60.96,1140525.0,61.2,61.25,60.74,60.96,1140525.0
2025-05-02 09:30:00,62.05,63.38,62.04,63.07,758979.0,62.05,63.38,62.04,63.07,758979.0
2025-05-02 09:35:00,63.07,63.21,62.4,62.6,213630.0,63.07,63.21,62.4,62.6,213630.0
2025-05-02 09:40:00,62.59,63.13,62.58,62.91,215150.0,62.59,63.13,62.58,62.91,215150.0
2025-05-02 09:45:00,62.92,62.96,62.43,62.48,147637.0,62.92,62.96,62.43,62.48,147637.0
2025-05-02 09:50:00,62.5,62.69,62.21,62.37,175413.0,62.5,62.69,62.21,62.37,175413.0
2025-05-02 09:55:00,62.4,62.58,62.07,62.16,116264.0,62.4,62.58,62.07,62.16,116264.0
2025-05-02 10:00:00,62.14,62.62,62.08,62.49,133654.0,62.14,62.62,62.08,62.49,133654.0
2025-05-02 10:05:00,62.51,62.82,62.51,62.76,124811.0,62.51,62.82,62.51,62.76,124811.0
2025-05-02 10:10:00,62.76,62.83,62.57,62.75,141785.0,62.76,62.83,62.57,62.75,141785.0
2025-05-02 10:15:00,62.75,62.85,62.61,62.63,70789.0,62.75,62.85,62.61,62.63,70789.0
2025-05-02 10:20:00,62.6,62.64,62.33,62.59,98136.0,62.6,62.64,62.33,62.59,98136.0
2025-05-02 10:25:00,62.6,62.62,62.36,62.51,94782.0,62.6,62.62,62.36,62.51,94782.0
2025-05-02 10:30:00,62.49,62.62,62.32,62.55,89381.0,62.49,62.62,62.32,62.55,89381.0
2025-05-02 10:35:00,62.55,62.63,62.38,62.6,81940.0,62.55,62.63,62.38,62.6,81940.0
2025-05-02 10:40:00,62.61,62.69,62.4,62.42,77179.0,62.61,62.69,62.4,62.42,77179.0
2025-05-02 10:45:00,62.41,62.58,62.34,62.52,61594.0,62.41,62.58,62.34,62.52,61594.0
2025-05-02 10:50:00,62.51,62.58,62.36,62.44,52507.0,62.51,62.58,62.36,62.44,52507.0
2025-05-02 10:55:00,62.44,62.49,62.21,62.32,78182.0,62.44,62.49,62.21,62.32,78182.0
2025-05-02 11:00:00,62.33,62.55,62.27,62.41,74557.0,62.33,62.55,62.27,62.41,74557.0
2025-05-02 11:05:00,62.42,62.57,62.36,62.44,77027.0,62.42,62.57,62.36,62.44,77027.0
2025-05-02 11:10:00,62.43,62.55,62.31,62.54,73038.0,62.43,62.55,62.31,62.54,73038.0
2025-05-02 11:15:00,62.54,62.62,62.49,62.55,70341.0,62.54,62.62,62.49,62.55,70341.0
2025-05-02 11:20:00,62.55,62.67,62.44,62.65,131548.0,62.55,62.67,62.44,62.65,131548.0
2025-05-02 11:25:00,62.65,62.69,62.57,62.58,106361.0,62.65,62.69,62.57,62.58,106361.0
2025-05-02 11:30:00,62.59,62.64,62.51,62.58,94462.0,62.59,62.64,62.51,62.58,94462.0
2025-05-02 11:35:00,62.58,62.59,62.38,62.48,52888.0,62.58,62.59,62.38,62.48,52888.0
2025-05-02 11:40:00,62.47,62.6,62.44,62.56,63072.0,62.47,62.6,62.44,62.56,63072.0
2025-05-02 11:45:00,62.56,62.7,62.53,62.65,109626.0,62.56,62.7,62.53,62.65,109626.0
2025-05-02 11:50:00,62.64,62.7,62.55,62.62,65983.0,62.64,62.7,62.55,62.62,65983.0
2025-05-02 11:55:00,62.63,62.75,62.63,62.69,62691.0,62.63,62.75,62.63,62.69,62691.0
2025-05-02 12:00:00,62.7,63.35,62.68,63.08,331878.0,62.7,63.35,62.68,63.08,331878.0
2025-05-02 12:05:00,63.07,63.18,62.95,63.05,79678.0,63.07,63.18,62.95,63.05,79678.0
2025-05-02 12:10:00,63.05,63.21,62.9,63.14,71016.0,63.05,63.21,62.9,63.14,71016.0
2025-05-02 12:15:00,63.15,63.19,63.04,63.17,46699.0,63.15,63.19,63.04,63.17,46699.0
2025-05-02 12:20:00,63.16,63.2,63.03,63.05,67459.0,63.16,63.2,63.03,63.05,67459.0
2025-05-02 12:25:00,63.04,63.09,62.95,62.98,80578.0,63.04,63.09,62.95,62.98,80578.0
2025-05-02 12:30:00,63.0,63.18,62.97,63.12,51667.0,63.0,63.18,62.97,63.12,51667.0
2025-05-02 12:35:00,63.13,63.42,63.08,63.41,101982.0,63.13,63.42,63.08,63.41,101982.0
2025-05-02 12:40:00,63.42,63.42,63.25,63.33,75387.0,63.42,63.42,63.25,63.33,75387.0
2025-05-02 12:45:00,63.34,63.43,63.28,63.38,42455.0,63.34,63.43,63.28,63.38,42455.0
2025-05-02 12:50:00,63.38,63.4,63.23,63.37,50156.0,63.38,63.4,63.23,63.37,50156.0
2025-05-02 12:55:00,63.37,63.4,63.26,63.28,35056.0,63.37,63.4,63.26,63.28,35056.0
2025-05-02 13:00:00,63.29,63.3,63.16,63.17,42725.0,63.29,63.3,63.16,63.17,42725.0
2025-05-02 13:05:00,63.16,63.16,62.92,62.94,54059.0,63.16,63.16,62.92,62.94,54059.0
2025-05-02 13:10:00,62.94,62.96,62.82,62.89,68171.0,62.94,62.96,62.82,62.89,68171.0
2025-05-02 13:15:00,62.9,62.95,62.77,62.93,65858.0,62.9,62.95,62.77,62.93,65858.0
2025-05-02 13:20:00,62.94,63.09,62.93,62.98,41095.0,62.94,63.09,62.93,62.98,41095.0
2025-05-02 13:25:00,62.99,63.12,62.95,63.07,32325.0,62.99,63.12,62.95,63.07,32325.0
2025-05-02 13:30:00,63.08,63.08,62.85,62.85,30175.0,63.08,63.08,62.85,62.85,30175.0
2025-05-02 13:35:00,62.87,62.97,62.77,62.89,55069.0,62.87,62.97,62.77,62.89,55069.0
2025-05-02 13:40:00,62.88,62.89,62.69,62.7,51567.0,62.88,62.89,62.69,62.7,51567.0
2025-05-02 13:45:00,62.7,62.72,62.61,62.63,55994.0,62.7,62.72,62.61,62.63,55994.0
2025-05-02 13:50:00,62.64,62.68,62.55,62.65,50125.0,62.64,62.68,62.55,62.65,50125.0
2025-05-02 13:55:00,62.65,62.65,62.52,62.58,64970.0,62.65,62.65,62.52,62.58,64970.0
2025-05-02 14:00:00,62.6,62.75,62.56,62.75,54752.0,62.6,62.75,62.56,62.75,54752.0
2025-05-02 14:05:00,62.76,62.81,62.72,62.78,46566.0,62.76,62.81,62.72,62.78,46566.0
2025-05-02 14:10:00,62.78,62.84,62.7,62.72,98120.0,62.78,62.84,62.7,62.72,98120.0
2025-05-02 14:15:00,62.71,62.79,62.66,62.67,95597.0,62.71,62.79,62.66,62.67,95597.0
2025-05-02 14:20:00,62.67,62.77,62.66,62.77,84051.0,62.67,62.77,62.66,62.77,84051.0
2025-05-02 14:25:00,62.78,62.86,62.75,62.8,184990.0,62.78,62.86,62.75,62.8,184990.0
2025-05-02 14:30:00,62.8,62.96,62.79,62.93,111126.0,62.8,62.96,62.79,62.93,111126.0
2025-05-02 14:35:00,62.94,63.02,62.92,62.97,48788.0,62.94,63.02,62.92,62.97,48788.0
2025-05-02 14:40:00,62.97,63.03,62.89,62.99,74519.0,62.97,63.03,62.89,62.99,74519.0
2025-05-02 14:45:00,62.99,63.07,62.82,62.85,144908.0,62.99,63.07,62.82,62.85,144908.0
2025-05-02 14:50:00,62.84,62.91,62.76,62.86,62413.0,62.84,62.91,62.76,62.86,62413.0
2025-05-02 14:55:00,62.85,62.91,62.79,62.81,122681.0,62.85,62.91,62.79,62.81,122681.0
2025-05-02 15:00:00,62.8,62.83,62.64,62.74,118370.0,62.8,62.83,62.64,62.74,118370.0
2025-05-02 15:05:00,62.75,62.79,62.65,62.67,49348.0,62.75,62.79,62.65,62.67,49348.0
2025-05-02 15:10:00,62.67,62.7,62.36,62.45,74738.0,62.67,62.7,62.36,62.45,74738.0
2025-05-02 15:15:00,62.44,62.56,62.42,62.5,62414.0,62.44,62.56,62.42,62.5,62414.0
2025-05-02 15:20:00,62.5,62.59,62.44,62.59,88223.0,62.5,62.59,62.44,62.59,88223.0
2025-05-02 15:25:00,62.58,62.6,62.46,62.54,82150.0,62.58,62.6,62.46,62.54,82150.0
2025-05-02 15:30:00,62.52,62.56,62.34,62.41,86471.0,62.52,62.56,62.34,62.41,86471.0
2025-05-02 15:35:00,62.41,62.41,62.26,62.27,96428.0,62.41,62.41,62.26,62.27,96428.0
2025-05-02 15:40:00,62.28,62.3,62.19,62.2,118088.0,62.28,62.3,62.19,62.2,118088.0
2025-05-02 15:45:00,62.21,62.22,61.97,62.02,149524.0,62.21,62.22,61.97,62.02,149524.0
2025-05-02 15:50:00,62.02,62.28,62.02,62.21,224614.0,62.02,62.28,62.02,62.21,224614.0
2025-05-02 15:55:00,62.22,62.41,62.03,62.3,773634.0,62.22,62.41,62.03,62.3,773634.0
2025-05-05 09:30:00,61.69,61.76,61.08,61.62,351039.0,61.69,61.76,61.08,61.62,351039.0
2025-05-05 09:35:00,61.63,62.14,61.63,61.69,158723.0,61.63,62.14,61.63,61.69,158723.0
2025-05-05 09:40:00,61.68,61.72,61.36,61.53,105826.0,61.68,61.72,61.36,61.53,105826.0
2025-05-05 09:45:00,61.53,61.89,61.43,61.83,98588.0,61.53,61.89,61.43,61.83,98588.0
2025-05-05 09:50:00,61.84,62.1,61.63,62.1,71941.0,61.84,62.1,61.63,62.1,71941.0
2025-05-05 09:55:00,62.11,62.29,61.95,62.09,89113.0,62.11,62.29,61.95,62.09,89113.0
2025-05-05 10:00:00,62.11,62.6,62.11,62.14,119884.0,62.11,62.6,62.11,62.14,119884.0
2025-05-05 10:05:00,62.15,62.3,62.03,62.11,53650.0,62.15,62.3,62.03,62.11,53650.0
2025-05-05 10:10:00,62.1,62.21,61.94,61.96,62143.0,62.1,62.21,61.94,61.96,62143.0
2025-05-05 10:15:00,62.0,62.29,61.95,62.26,45730.0,62.0,62.29,61.95,62.26,45730.0
2025-05-05 10:20:00,62.29,62.31,61.93,61.98,117730.0,62.29,62.31,61.93,61.98,117730.0
2025-05-05 10:25:00,61.97,62.17,61.94,62.01,68646.0,61.97,62.17,61.94,62.01,68646.0
2025-05-05 10:30:00,62.03,62.13,61.71,61.75,108400.0,62.03,62.13,61.71,61.75,108400.0
2025-05-05 10:35:00,61.75,62.05,61.64,62.03,157793.0,61.75,62.05,61.64,62.03,157793.0
2025-05-05 10:40:00,62.01,62.11,61.9,62.07,121419.0,62.01,62.11,61.9,62.07,121419.0
2025-05-05 10:45:00,62.07,62.17,62.0,62.07,52510.0,62.07,62.17,62.0,62.07,52510.0
2025-05-05 10:50:00,62.07,62.1,61.94,62.06,39350.0,62.07,62.1,61.94,62.06,39350.0
2025-05-05 10:55:00,62.07,62.17,62.06,62.12,28587.0,62.07,62.17,62.06,62.12,28587.0
2025-05-05 11:00:00,62.1,62.27,62.05,62.22,43547.0,62.1,62.27,62.05,62.22,43547.0
2025-05-05 11:05:00,62.23,62.28,62.05,62.19,42514.0,62.23,62.28,62.05,62.19,42514.0
2025-05-05 11:10:00,62.18,62.2,62.03,62.11,27269.0,62.18,62.2,62.03,62.11,27269.0
2025-05-05 11:15:00,62.11,62.12,61.99,62.03,27510.0,62.11,62.12,61.99,62.03,27510.0
2025-05-05 11:20:00,62.02,62.17,61.98,62.14,42018.0,62.02,62.17,61.98,62.14,42018.0
2025-05-05 11:25:00,62.12,62.13,62.03,62.09,33286.0,62.12,62.13,62.03,62.09,33286.0
2025-05-05 11:30:00,62.08,62.12,61.99,62.05,52957.0,62.08,62.12,61.99,62.05,52957.0
2025-05-05 11:35:00,62.05,62.11,61.95,62.01,33676.0,62.05,62.11,61.95,62.01,33676.0
2025-05-05 11:40:00,62.01,62.11,61.93,62.01,48156.0,62.01,62.11,61.93,62.01,48156.0
2025-05-05 11:45:00,62.02,62.05,61.93,61.94,40989.0,62.02,62.05,61.93,61.94,40989.0
2025-05-05 11:50:00,61.97,62.09,61.97,62.05,23903.0,61.97,62.09,61.97,62.05,23903.0
2025-05-05 11:55:00,62.06,62.07,61.99,62.01,42172.0,62.06,62.07,61.99,62.01,42172.0
2025-05-05 12:00:00,62.02,62.13,62.0,62.01,38879.0,62.02,62.13,62.0,62.01,38879.0
2025-05-05 12:05:00,62.02,62.08,62.0,62.01,26318.0,62.02,62.08,62.0,62.01,26318.0
2025-05-05 12:10:00,62.0,62.01,61.87,61.88,19801.0,62.0,62.01,61.87,61.88,19801.0
2025-05-05 12:15:00,61.88,62.05,61.88,62.01,28119.0,61.88,62.05,61.88,62.01,28119.0
2025-05-05 12:20:00,62.02,62.24,62.02,62.22,29463.0,62.02,62.24,62.02,62.22,29463.0
2025-05-05 12:25:00,62.21,62.23,62.07,62.08,26760.0,62.21,62.23,62.07,62.08,26760.0
2025-05-05 12:30:00,62.08,62.08,61.96,61.98,27962.0,62.08,62.08,61.96,61.98,27962.0
2025-05-05 12:35:00,61.99,62.15,61.98,62.15,30450.0,61.99,62.15,61.98,62.15,30450.0
2025-05-05 12:40:00,62.14,62.24,62.14,62.22,21915.0,62.14,62.24,62.14,62.22,21915.0
2025-05-05 12:45:00,62.22,62.24,62.17,62.2,24661.0,62.22,62.24,62.17,62.2,24661.0
2025-05-05 12:50:00,62.2,62.26,62.13,62.26,34660.0,62.2,62.26,62.13,62.26,34660.0
2025-05-05 12:55:00,62.26,62.28,62.2,62.2,20155.0,62.26,62.28,62.2,62.2,20155.0
2025-05-05 13:00:00,62.2,62.24,62.15,62.24,25441.0,62.2,62.24,62.15,62.24,25441.0
2025-05-05 13:05:00,62.23,62.25,62.17,62.23,34217.0,62.23,62.25,62.17,62.23,34217.0
2025-05-05 13:10:00,62.23,62.31,62.18,62.2,45299.0,62.23,62.31,62.18,62.2,45299.0
2025-05-05 13:15:00,62.22,62.23,62.12,62.2,56797.0,62.22,62.23,62.12,62.2,56797.0
2025-05-05 13:20:00,62.2,62.28,62.19,62.28,13640.0,62.2,62.28,62.19,62.28,13640.0
2025-05-05 13:25:00,62.29,62.31,62.26,62.29,12110.0,62.29,62.31,62.26,62.29,12110.0
2025-05-05 13:30:00,62.27,62.44,62.27,62.4,25593.0,62.27,62.44,62.27,62.4,25593.0
2025-05-05 13:35:00,62.39,62.49,62.38,62.42,20788.0,62.39,62.49,62.38,62.42,20788.0
2025-05-05 13:40:00,62.4,62.42,62.37,62.42,18299.0,62.4,62.42,62.37,62.42,18299.0
2025-05-05 13:45:00,62.41,62.53,62.41,62.5,21584.0,62.41,62.53,62.41,62.5,21584.0
2025-05-05 13:50:00,62.5,62.56,62.49,62.53,21743.0,62.5,62.56,62.49,62.53,21743.0
2025-05-05 13:55:00,62.53,62.57,62.46,62.46,47000.0,62.53,62.57,62.46,62.46,47000.0
2025-05-05 14:00:00,62.47,62.65,62.46,62.64,25571.0,62.47,62.65,62.46,62.64,25571.0
2025-05-05 14:05:00,62.64,62.65,62.52,62.55,47518.0,62.64,62.65,62.52,62.55,47518.0
2025-05-05 14:10:00,62.54,62.63,62.48,62.62,60157.0,62.54,62.63,62.48,62.62,60157.0
2025-05-05 14:15:00,62.62,62.67,62.58,62.62,43919.0,62.62,62.67,62.58,62.62,43919.0
2025-05-05 14:20:00,62.62,62.67,62.6,62.63,15625.0,62.62,62.67,62.6,62.63,15625.0
2025-05-05 14:25:00,62.64,62.73,62.63,62.69,40959.0,62.64,62.73,62.63,62.69,40959.0
2025-05-05 14:30:00,62.69,62.88,62.68,62.87,50159.0,62.69,62.88,62.68,62.87,50159.0
2025-05-05 14:35:00,62.86,62.95,62.83,62.88,38602.0,62.86,62.95,62.83,62.88,38602.0
2025-05-05 14:40:00,62.89,62.95,62.86,62.89,37230.0,62.89,62.95,62.86,62.89,37230.0
2025-05-05 14:45:00,62.88,62.88,62.77,62.8,47349.0,62.88,62.88,62.77,62.8,47349.0
2025-05-05 14:50:00,62.8,62.81,62.62,62.65,39359.0,62.8,62.81,62.62,62.65,39359.0
2025-05-05 14:55:00,62.65,62.68,62.54,62.55,63535.0,62.65,62.68,62.54,62.55,63535.0
2025-05-05 15:00:00,62.55,62.57,62.4,62.42,61575.0,62.55,62.57,62.4,62.42,61575.0
2025-05-05 15:05:00,62.44,62.54,62.39,62.52,53492.0,62.44,62.54,62.39,62.52,53492.0
2025-05-05 15:10:00,62.5,62.5,62.34,62.34,65533.0,62.5,62.5,62.34,62.34,65533.0
2025-05-05 15:15:00,62.34,62.49,62.34,62.39,75425.0,62.34,62.49,62.34,62.39,75425.0
2025-05-05 15:20:00,62.4,62.41,62.21,62.21,69605.0,62.4,62.41,62.21,62.21,69605.0
2025-05-05 15:25:00,62.21,62.29,62.17,62.18,62422.0,62.21,62.29,62.17,62.18,62422.0
2025-05-05 15:30:00,62.17,62.28,62.14,62.26,81722.0,62.17,62.28,62.14,62.26,81722.0
2025-05-05 15:35:00,62.25,62.35,62.22,62.28,72405.0,62.25,62.35,62.22,62.28,72405.0
2025-05-05 15:40:00,62.28,62.33,62.15,62.2,88811.0,62.28,62.33,62.15,62.2,88811.0
2025-05-05 15:45:00,62.19,62.22,62.1,62.22,70257.0,62.19,62.22,62.1,62.22,70257.0
2025-05-05 15:50:00,62.22,62.25,61.93,61.96,154835.0,62.22,62.25,61.93,61.96,154835.0
2025-05-05 15:55:00,61.95,62.06,61.91,61.95,450384.0,61.95,62.06,61.91,61.95,450384.0
2025-05-06 09:30:00,60.37,60.9,59.97,60.7,251811.0,60.37,60.9,59.97,60.7,251811.0
2025-05-06 09:35:00,60.68,60.96,60.55,60.85,157133.0,60.68,60.96,60.55,60.85,157133.0
2025-05-06 09:40:00,60.84,60.97,60.65,60.81,77771.0,60.84,60.97,60.65,60.81,77771.0
2025-05-06 09:45:00,60.81,61.11,60.66,60.67,106819.0,60.81,61.11,60.66,60.67,106819.0
2025-05-06 09:50:00,60.67,60.67,60.25,60.28,104467.0,60.67,60.67,60.25,60.28,104467.0
2025-05-06 09:55:00,60.28,60.56,60.28,60.45,98900.0,60.28,60.56,60.28,60.45,98900.0
2025-05-06 10:00:00,60.45,60.89,60.43,60.86,80701.0,60.45,60.89,60.43,60.86,80701.0
2025-05-06 10:05:00,60.85,61.1,60.8,61.01,74939.0,60.85,61.1,60.8,61.01,74939.0
2025-05-06 10:10:00,60.99,61.17,60.91,60.97,111052.0,60.99,61.17,60.91,60.97,111052.0
2025-05-06 10:15:00,60.99,61.36,60.91,61.31,39230.0,60.99,61.36,60.91,61.31,39230.0
2025-05-06 10:20:00,61.32,61.4,61.22,61.28,72259.0,61.32,61.4,61.22,61.28,72259.0
2025-05-06 10:25:00,61.27,61.37,61.05,61.13,33883.0,61.27,61.37,61.05,61.13,33883.0
2025-05-06 10:30:00,61.11,61.16,60.97,61.0,63888.0,61.11,61.16,60.97,61.0,63888.0
2025-05-06 10:35:00,61.0,61.1,60.92,61.08,61517.0,61.0,61.1,60.92,61.08,61517.0
2025-05-06 10:40:00,61.08,61.17,61.04,61.07,48492.0,61.08,61.17,61.04,61.07,48492.0
2025-05-06 10:45:00,61.07,61.34,61.06,61.28,41740.0,61.07,61.34,61.06,61.28,41740.0
2025-05-06 10:50:00,61.29,61.29,61.13,61.26,21267.0,61.29,61.29,61.13,61.26,21267.0
2025-05-06 10:55:00,61.27,61.31,61.21,61.26,32710.0,61.27,61.31,61.21,61.26,32710.0
2025-05-06 11:00:00,61.26,61.48,61.23,61.36,35790.0,61.26,61.48,61.23,61.36,35790.0
2025-05-06 11:05:00,61.36,61.38,61.11,61.11,29665.0,61.36,61.38,61.11,61.11,29665.0
2025-05-06 11:10:00,61.12,61.29,61.08,61.21,41434.0,61.12,61.29,61.08,61.21,41434.0
2025-05-06 11:15:00,61.23,61.23,61.08,61.21,41613.0,61.23,61.23,61.08,61.21,41613.0
2025-05-06 11:20:00,61.21,61.35,61.13,61.29,40532.0,61.21,61.35,61.13,61.29,40532.0
2025-05-06 11:25:00,61.28,61.31,61.18,61.29,48035.0,61.28,61.31,61.18,61.29,48035.0
2025-05-06 11:30:00,61.28,61.4,61.16,61.36,37085.0,61.28,61.4,61.16,61.36,37085.0
2025-05-06 11:35:00,61.37,61.45,61.37,61.43,27137.0,61.37,61.45,61.37,61.43,27137.0
2025-05-06 11:40:00,61.41,61.45,61.21,61.23,26750.0,61.41,61.45,61.21,61.23,26750.0
2025-05-06 11:45:00,61.25,61.29,61.17,61.23,42378.0,61.25,61.29,61.17,61.23,42378.0
2025-05-06 11:50:00,61.24,61.29,61.15,61.18,24127.0,61.24,61.29,61.15,61.18,24127.0
2025-05-06 11:55:00,61.19,61.29,61.18,61.28,41431.0,61.19,61.29,61.18,61.28,41431.0
2025-05-06 12:00:00,61.3,61.48,61.3,61.41,47844.0,61.3,61.48,61.3,61.41,47844.0
2025-05-06 12:05:00,61.39,61.4,61.24,61.27,27304.0,61.39,61.4,61.24,61.27,27304.0
2025-05-06 12:10:00,61.27,61.84,61.21,61.75,67945.0,61.27,61.84,61.21,61.75,67945.0
2025-05-06 12:15:00,61.78,61.78,61.54,61.64,36170.0,61.78,61.78,61.54,61.64,36170.0
2025-05-06 12:20:00,61.67,61.68,61.19,61.25,42344.0,61.67,61.68,61.19,61.25,42344.0
2025-05-06 12:25:00,61.25,61.4,61.24,61.33,27431.0,61.25,61.4,61.24,61.33,27431.0
2025-05-06 12:30:00,61.33,61.4,61.29,61.34,22326.0,61.33,61.4,61.29,61.34,22326.0
2025-05-06 12:35:00,61.34,61.47,61.29,61.36,25652.0,61.34,61.47,61.29,61.36,25652.0
2025-05-06 12:40:00,61.37,61.42,61.21,61.23,31095.0,61.37,61.42,61.21,61.23,31095.0
2025-05-06 12:45:00,61.25,61.27,61.15,61.26,29070.0,61.25,61.27,61.15,61.26,29070.0
2025-05-06 12:50:00,61.23,61.23,61.08,61.13,27795.0,61.23,61.23,61.08,61.13,27795.0
2025-05-06 12:55:00,61.15,61.15,60.93,60.94,33474.0,61.15,61.15,60.93,60.94,33474.0
2025-05-06 13:00:00,60.95,61.13,60.93,61.03,36442.0,60.95,61.13,60.93,61.03,36442.0
2025-05-06 13:05:00,61.04,61.18,61.01,61.1,30523.0,61.04,61.18,61.01,61.1,30523.0
2025-05-06 13:10:00,61.08,61.12,60.99,61.03,28031.0,61.08,61.12,60.99,61.03,28031.0
2025-05-06 13:15:00,61.02,61.07,60.97,61.03,28741.0,61.02,61.07,60.97,61.03,28741.0
2025-05-06 13:20:00,61.04,61.05,60.8,60.83,39599.0,61.04,61.05,60.8,60.83,39599.0
2025-05-06 13:25:00,60.84,60.96,60.79,60.9,26177.0,60.84,60.96,60.79,60.9,26177.0
2025-05-06 13:30:00,60.9,61.04,60.9,61.04,22121.0,60.9,61.04,60.9,61.04,22121.0
2025-05-06 13:35:00,61.03,61.07,60.88,60.89,27167.0,61.03,61.07,60.88,60.89,27167.0
2025-05-06 13:40:00,60.89,60.92,60.84,60.89,20455.0,60.89,60.92,60.84,60.89,20455.0
2025-05-06 13:45:00,60.87,60.91,60.83,60.87,43259.0,60.87,60.91,60.83,60.87,43259.0
2025-05-06 13:50:00,60.87,61.02,60.86,60.98,29257.0,60.87,61.02,60.86,60.98,29257.0
2025-05-06 13:55:00,60.98,60.99,60.87,60.94,27001.0,60.98,60.99,60.87,60.94,27001.0
2025-05-06 14:00:00,60.95,61.15,60.94,61.04,39118.0,60.95,61.15,60.94,61.04,39118.0
2025-05-06 14:05:00,61.02,61.11,60.99,61.09,24453.0,61.02,61.11,60.99,61.09,24453.0
2025-05-06 14:10:00,61.07,61.09,60.96,61.06,18977.0,61.07,61.09,60.96,61.06,18977.0
2025-05-06 14:15:00,61.07,61.19,61.05,61.18,38854.0,61.07,61.19,61.05,61.18,38854.0
2025-05-06 14:20:00,61.2,61.36,61.16,61.33,43621.0,61.2,61.36,61.16,61.33,43621.0
2025-05-06 14:25:00,61.32,61.42,61.31,61.39,32496.0,61.32,61.42,61.31,61.39,32496.0
2025-05-06 14:30:00,61.38,61.47,61.37,61.44,29972.0,61.38,61.47,61.37,61.44,29972.0
2025-05-06 14:35:00,61.42,61.46,61.34,61.46,19957.0,61.42,61.46,61.34,61.46,19957.0
2025-05-06 14:40:00,61.45,61.5,61.38,61.42,43358.0,61.45,61.5,61.38,61.42,43358.0
2025-05-06 14:45:00,61.42,61.45,61.38,61.44,29153.0,61.42,61.45,61.38,61.44,29153.0
2025-05-06 14:50:00,61.43,61.54,61.35,61.53,26455.0,61.43,61.54,61.35,61.53,26455.0
2025-05-06 14:55:00,61.54,61.62,61.52,61.62,29160.0,61.54,61.62,61.52,61.62,29160.0
2025-05-06 15:00:00,61.59,61.67,61.54,61.64,40638.0,61.59,61.67,61.54,61.64,40638.0
2025-05-06 15:05:00,61.65,61.65,61.48,61.53,42918.0,61.65,61.65,61.48,61.53,42918.0
2025-05-06 15:10:00,61.53,61.66,61.44,61.63,24771.0,61.53,61.66,61.44,61.63,24771.0
2025-05-06 15:15:00,61.64,61.67,61.53,61.53,24987.0,61.64,61.67,61.53,61.53,24987.0
2025-05-06 15:20:00,61.54,61.59,61.47,61.59,58347.0,61.54,61.59,61.47,61.59,58347.0
2025-05-06 15:25:00,61.6,61.66,61.55,61.61,30325.0,61.6,61.66,61.55,61.61,30325.0
2025-05-06 15:30:00,61.61,61.64,61.47,61.57,118236.0,61.61,61.64,61.47,61.57,118236.0
2025-05-06 15:35:00,61.57,61.65,61.54,61.63,69302.0,61.57,61.65,61.54,61.63,69302.0
2025-05-06 15:40:00,61.63,61.8,61.61,61.77,87063.0,61.63,61.8,61.61,61.77,87063.0
2025-05-06 15:45:00,61.77,61.84,61.64,61.7,108179.0,61.77,61.84,61.64,61.7,108179.0
2025-05-06 15:50:00,61.71,61.76,61.21,61.32,342595.0,61.71,61.76,61.21,61.32,342595.0
2025-05-06 15:55:00,61.32,61.32,61.13,61.19,680899.0,61.32,61.32,61.13,61.19,680899.0
2025-05-07 09:30:00,55.16,55.19,54.12,54.19,3246257.0,55.16,55.19,54.12,54.19,3246257.0
2025-05-07 09:35:00,54.23,54.48,53.77,54.02,1364263.0,54.23,54.48,53.77,54.02,1364263.0
2025-05-07 09:40:00,54.02,55.08,53.92,54.88,1079939.0,54.02,55.08,53.92,54.88,1079939.0
2025-05-07 09:45:00,54.86,54.99,54.37,54.84,817687.0,54.86,54.99,54.37,54.84,817687.0
2025-05-07 09:50:00,54.85,55.05,54.58,55.03,797281.0,54.85,55.05,54.58,55.03,797281.0
2025-05-07 09:55:00,55.04,55.64,54.94,55.63,778234.0,55.04,55.64,54.94,55.63,778234.0
2025-05-07 10:00:00,55.62,55.69,55.14,55.23,576435.0,55.62,55.69,55.14,55.23,576435.0
2025-05-07 10:05:00,55.23,55.35,54.98,55.33,469435.0,55.23,55.35,54.98,55.33,469435.0
2025-05-07 10:10:00,55.33,55.56,55.15,55.54,457345.0,55.33,55.56,55.15,55.54,457345.0
2025-05-07 10:15:00,55.54,55.77,55.5,55.57,544583.0,55.54,55.77,55.5,55.57,544583.0
2025-05-07 10:20:00,55.56,55.57,55.36,55.54,307315.0,55.56,55.57,55.36,55.54,307315.0
2025-05-07 10:25:00,55.55,55.62,55.27,55.34,389640.0,55.55,55.62,55.27,55.34,389640.0
2025-05-07 10:30:00,55.34,55.35,54.8,54.87,505322.0,55.34,55.35,54.8,54.87,505322.0
2025-05-07 10:35:00,54.87,55.0,54.8,54.9,398955.0,54.87,55.0,54.8,54.9,398955.0
2025-05-07 10:40:00,54.91,54.91,54.57,54.58,348763.0,54.91,54.91,54.57,54.58,348763.0
2025-05-07 10:45:00,54.57,54.68,54.51,54.61,302281.0,54.57,54.68,54.51,54.61,302281.0
2025-05-07 10:50:00,54.6,54.6,54.23,54.28,371369.0,54.6,54.6,54.23,54.28,371369.0
2025-05-07 10:55:00,54.26,54.67,54.23,54.57,224357.0,54.26,54.67,54.23,54.57,224357.0
2025-05-07 11:00:00,54.56,54.61,54.37,54.54,194846.0,54.56,54.61,54.37,54.54,194846.0
2025-05-07 11:05:00,54.54,54.6,54.27,54.6,237162.0,54.54,54.6,54.27,54.6,237162.0
2025-05-07 11:10:00,54.59,54.65,54.4,54.54,217365.0,54.59,54.65,54.4,54.54,217365.0
2025-05-07 11:15:00,54.54,54.7,54.53,54.67,193494.0,54.54,54.7,54.53,54.67,193494.0
2025-05-07 11:20:00,54.68,54.91,54.6,54.9,201909.0,54.68,54.91,54.6,54.9,201909.0
2025-05-07 11:25:00,54.89,54.92,54.75,54.9,140321.0,54.89,54.92,54.75,54.9,140321.0
2025-05-07 11:30:00,54.89,55.0,54.76,54.77,231218.0,54.89,55.0,54.76,54.77,231218.0
2025-05-07 11:35:00,54.77,54.81,54.61,54.63,159582.0,54.77,54.81,54.61,54.63,159582.0
2025-05-07 11:40:00,54.64,54.74,54.57,54.6,199115.0,54.64,54.74,54.57,54.6,199115.0
2025-05-07 11:45:00,54.61,54.62,54.25,54.26,210279.0,54.61,54.62,54.25,54.26,210279.0
2025-05-07 11:50:00,54.26,54.31,54.15,54.16,261023.0,54.26,54.31,54.15,54.16,261023.0
2025-05-07 11:55:00,54.16,54.38,54.16,54.35,204804.0,54.16,54.38,54.16,54.35,204804.0
2025-05-07 12:00:00,54.34,54.4,54.26,54.39,133151.0,54.34,54.4,54.26,54.39,133151.0
2025-05-07 12:05:00,54.4,54.45,54.19,54.22,158501.0,54.4,54.45,54.19,54.22,158501.0
2025-05-07 12:10:00,54.23,54.33,54.22,54.33,155569.0,54.23,54.33,54.22,54.33,155569.0
2025-05-07 12:15:00,54.33,54.39,54.23,54.28,186540.0,54.33,54.39,54.23,54.28,186540.0
2025-05-07 12:20:00,54.29,54.65,54.14,54.59,513958.0,54.29,54.65,54.14,54.59,513958.0
2025-05-07 12:25:00,54.58,54.68,54.41,54.44,187532.0,54.58,54.68,54.41,54.44,187532.0
2025-05-07 12:30:00,54.44,54.5,54.35,54.49,127189.0,54.44,54.5,54.35,54.49,127189.0
2025-05-07 12:35:00,54.48,54.54,54.34,54.35,118106.0,54.48,54.54,54.34,54.35,118106.0
2025-05-07 12:40:00,54.35,54.5,54.33,54.48,122681.0,54.35,54.5,54.33,54.48,122681.0
2025-05-07 12:45:00,54.48,54.6,54.43,54.58,243086.0,54.48,54.6,54.43,54.58,243086.0
2025-05-07 12:50:00,54.59,54.83,54.58,54.69,271567.0,54.59,54.83,54.58,54.69,271567.0
2025-05-07 12:55:00,54.7,54.78,54.63,54.69,183765.0,54.7,54.78,54.63,54.69,183765.0
2025-05-07 13:00:00,54.68,54.7,54.51,54.55,270557.0,54.68,54.7,54.51,54.55,270557.0
2025-05-07 13:05:00,54.55,55.14,54.55,55.14,287845.0,54.55,55.14,54.55,55.14,287845.0
2025-05-07 13:10:00,55.15,55.48,55.08,55.42,317358.0,55.15,55.48,55.08,55.42,317358.0
2025-05-07 13:15:00,55.43,55.43,55.03,55.04,192676.0,55.43,55.43,55.03,55.04,192676.0
2025-05-07 13:20:00,55.04,55.06,54.84,55.03,149931.0,55.04,55.06,54.84,55.03,149931.0
2025-05-07 13:25:00,55.02,55.16,54.99,55.14,124409.0,55.02,55.16,54.99,55.14,124409.0
2025-05-07 13:30:00,55.13,55.26,55.06,55.12,100801.0,55.13,55.26,55.06,55.12,100801.0
2025-05-07 13:35:00,55.1,55.31,55.08,55.2,170583.0,55.1,55.31,55.08,55.2,170583.0
2025-05-07 13:40:00,55.2,55.29,55.09,55.11,92468.0,55.2,55.29,55.09,55.11,92468.0
2025-05-07 13:45:00,55.11,55.17,55.05,55.11,119357.0,55.11,55.17,55.05,55.11,119357.0
2025-05-07 13:50:00,55.12,55.19,54.81,54.86,228446.0,55.12,55.19,54.81,54.86,228446.0
2025-05-07 13:55:00,54.84,54.9,54.76,54.88,254654.0,54.84,54.9,54.76,54.88,254654.0
2025-05-07 14:00:00,54.85,55.07,54.81,54.87,272560.0,54.85,55.07,54.81,54.87,272560.0
2025-05-07 14:05:00,54.87,54.88,54.25,54.3,239721.0,54.87,54.88,54.25,54.3,239721.0
2025-05-07 14:10:00,54.31,54.57,54.27,54.35,202929.0,54.31,54.57,54.27,54.35,202929.0
2025-05-07 14:15:00,54.35,54.75,54.31,54.72,318823.0,54.35,54.75,54.31,54.72,318823.0
2025-05-07 14:20:00,54.71,54.91,54.69,54.78,167591.0,54.71,54.91,54.69,54.78,167591.0
2025-05-07 14:25:00,54.76,54.94,54.71,54.85,200993.0,54.76,54.94,54.71,54.85,200993.0
2025-05-07 14:30:00,54.86,55.3,54.75,55.21,281906.0,54.86,55.3,54.75,55.21,281906.0
2025-05-07 14:35:00,55.22,55.39,55.01,55.29,302713.0,55.22,55.39,55.01,55.29,302713.0
2025-05-07 14:40:00,55.29,55.39,54.92,54.94,223151.0,55.29,55.39,54.92,54.94,223151.0
2025-05-07 14:45:00,54.96,55.02,54.6,54.73,159864.0,54.96,55.02,54.6,54.73,159864.0
2025-05-07 14:50:00,54.74,54.76,54.53,54.66,162805.0,54.74,54.76,54.53,54.66,162805.0
2025-05-07 14:55:00,54.66,55.29,54.66,55.26,190933.0,54.66,55.29,54.66,55.26,190933.0
2025-05-07 15:00:00,55.26,55.32,55.12,55.28,230076.0,55.26,55.32,55.12,55.28,230076.0
2025-05-07 15:05:00,55.28,55.54,55.2,55.51,312120.0,55.28,55.54,55.2,55.51,312120.0
2025-05-07 15:10:00,55.51,55.64,55.27,55.52,249603.0,55.51,55.64,55.27,55.52,249603.0
2025-05-07 15:15:00,55.52,55.62,55.32,55.5,162397.0,55.52,55.62,55.32,55.5,162397.0
2025-05-07 15:20:00,55.5,55.5,55.26,55.33,190509.0,55.5,55.5,55.26,55.33,190509.0
2025-05-07 15:25:00,55.33,55.33,55.03,55.07,209748.0,55.33,55.33,55.03,55.07,209748.0
2025-05-07 15:30:00,55.05,55.14,54.95,54.96,224994.0,55.05,55.14,54.95,54.96,224994.0
2025-05-07 15:35:00,54.96,55.44,54.95,55.43,241047.0,54.96,55.44,54.95,55.43,241047.0
2025-05-07 15:40:00,55.42,56.43,55.21,56.16,892872.0,55.42,56.43,55.21,56.16,892872.0
2025-05-07 15:45:00,56.16,56.44,55.74,55.9,622084.0,56.16,56.44,55.74,55.9,622084.0
2025-05-07 15:50:00,55.87,56.13,55.47,55.87,679958.0,55.87,56.13,55.47,55.87,679958.0
2025-05-07 15:55:00,55.87,56.42,55.62,56.32,1580849.0,55.87,56.42,55.62,56.32,1580849.0
2025-05-08 09:30:00,58.06,58.07,56.69,56.72,817098.0,58.06,58.07,56.69,56.72,817098.0
2025-05-08 09:35:00,56.72,57.29,56.71,56.92,357241.0,56.72,57.29,56.71,56.92,357241.0
2025-05-08 09:40:00,56.9,57.47,56.89,57.41,212988.0,56.9,57.47,56.89,57.41,212988.0
2025-05-08 09:45:00,57.41,57.47,57.18,57.29,178984.0,57.41,57.47,57.18,57.29,178984.0
2025-05-08 09:50:00,57.29,57.69,57.22,57.49,174895.0,57.29,57.69,57.22,57.49,174895.0
2025-05-08 09:55:00,57.5,57.79,57.36,57.54,194753.0,57.5,57.79,57.36,57.54,194753.0
2025-05-08 10:00:00,57.55,57.97,57.51,57.93,200223.0,57.55,57.97,57.51,57.93,200223.0
2025-05-08 10:05:00,57.94,58.28,57.71,57.82,362896.0,57.94,58.28,57.71,57.82,362896.0
2025-05-08 10:10:00,57.81,57.89,57.57,57.57,169395.0,57.81,57.89,57.57,57.57,169395.0
2025-05-08 10:15:00,57.59,57.97,57.55,57.64,239230.0,57.59,57.97,57.55,57.64,239230.0
2025-05-08 10:20:00,57.63,57.8,57.46,57.78,239266.0,57.63,57.8,57.46,57.78,239266.0
2025-05-08 10:25:00,57.78,58.24,57.78,57.89,265437.0,57.78,58.24,57.78,57.89,265437.0
2025-05-08 10:30:00,57.89,58.04,57.86,57.89,103184.0,57.89,58.04,57.86,57.89,103184.0
2025-05-08 10:35:00,57.9,57.94,57.55,57.55,167138.0,57.9,57.94,57.55,57.55,167138.0
2025-05-08 10:40:00,57.55,57.75,57.51,57.72,138501.0,57.55,57.75,57.51,57.72,138501.0
2025-05-08 10:45:00,57.72,57.76,57.33,57.45,104604.0,57.72,57.76,57.33,57.45,104604.0
2025-05-08 10:50:00,57.43,57.67,57.21,57.27,149887.0,57.43,57.67,57.21,57.27,149887.0
2025-05-08 10:55:00,57.27,57.28,57.05,57.15,175598.0,57.27,57.28,57.05,57.15,175598.0
2025-05-08 11:00:00,57.14,57.19,57.01,57.02,288237.0,57.14,57.19,57.01,57.02,288237.0
2025-05-08 11:05:00,57.02,57.46,56.98,57.35,188823.0,57.02,57.46,56.98,57.35,188823.0
2025-05-08 11:10:00,57.36,57.5,57.36,57.46,92878.0,57.36,57.5,57.36,57.46,92878.0
2025-05-08 11:15:00,57.45,57.5,57.35,57.42,105957.0,57.45,57.5,57.35,57.42,105957.0
2025-05-08 11:20:00,57.42,57.69,57.35,57.69,179684.0,57.42,57.69,57.35,57.69,179684.0
2025-05-08 11:25:00,57.67,58.03,57.67,57.82,168415.0,57.67,58.03,57.67,57.82,168415.0
2025-05-08 11:30:00,57.84,58.18,57.71,58.16,107650.0,57.84,58.18,57.71,58.16,107650.0
2025-05-08 11:35:00,58.16,58.19,57.94,58.07,130496.0,58.16,58.19,57.94,58.07,130496.0
2025-05-08 11:40:00,58.08,58.51,58.08,58.5,192193.0,58.08,58.51,58.08,58.5,192193.0
2025-05-08 11:45:00,58.5,58.57,58.27,58.34,177658.0,58.5,58.57,58.27,58.34,177658.0
2025-05-08 11:50:00,58.33,58.34,58.08,58.17,122913.0,58.33,58.34,58.08,58.17,122913.0
2025-05-08 11:55:00,58.16,58.38,58.07,58.34,144595.0,58.16,58.38,58.07,58.34,144595.0
2025-05-08 12:00:00,58.34,58.68,58.32,58.68,96441.0,58.34,58.68,58.32,58.68,96441.0
2025-05-08 12:05:00,58.68,58.72,58.58,58.68,87780.0,58.68,58.72,58.58,58.68,87780.0
2025-05-08 12:10:00,58.69,58.76,58.62,58.72,154888.0,58.69,58.76,58.62,58.72,154888.0
2025-05-08 12:15:00,58.72,58.89,58.7,58.72,152397.0,58.72,58.89,58.7,58.72,152397.0
2025-05-08 12:20:00,58.73,58.81,58.56,58.61,69090.0,58.73,58.81,58.56,58.61,69090.0
2025-05-08 12:25:00,58.6,58.64,58.44,58.48,62372.0,58.6,58.64,58.44,58.48,62372.0
2025-05-08 12:30:00,58.48,58.59,58.46,58.59,61689.0,58.48,58.59,58.46,58.59,61689.0
2025-05-08 12:35:00,58.58,58.74,58.54,58.7,63216.0,58.58,58.74,58.54,58.7,63216.0
2025-05-08 12:40:00,58.7,58.82,58.65,58.8,81312.0,58.7,58.82,58.65,58.8,81312.0
2025-05-08 12:45:00,58.81,58.98,58.73,58.96,103177.0,58.81,58.98,58.73,58.96,103177.0
2025-05-08 12:50:00,58.95,59.03,58.77,58.78,133561.0,58.95,59.03,58.77,58.78,133561.0
2025-05-08 12:55:00,58.79,58.85,58.67,58.82,170283.0,58.79,58.85,58.67,58.82,170283.0
2025-05-08 13:00:00,58.82,58.85,58.67,58.84,115447.0,58.82,58.85,58.67,58.84,115447.0
2025-05-08 13:05:00,58.82,58.89,58.73,58.79,61824.0,58.82,58.89,58.73,58.79,61824.0
2025-05-08 13:10:00,58.78,58.81,58.65,58.69,48830.0,58.78,58.81,58.65,58.69,48830.0
2025-05-08 13:15:00,58.7,58.72,58.59,58.59,62611.0,58.7,58.72,58.59,58.59,62611.0
2025-05-08 13:20:00,58.6,58.68,58.49,58.67,38948.0,58.6,58.68,58.49,58.67,38948.0
2025-05-08 13:25:00,58.67,58.68,58.52,58.58,49521.0,58.67,58.68,58.52,58.58,49521.0
2025-05-08 13:30:00,58.57,58.76,58.53,58.56,132864.0,58.57,58.76,58.53,58.56,132864.0
2025-05-08 13:35:00,58.57,58.66,58.5,58.6,76700.0,58.57,58.66,58.5,58.6,76700.0
2025-05-08 13:40:00,58.6,58.63,58.49,58.6,43451.0,58.6,58.63,58.49,58.6,43451.0
2025-05-08 13:45:00,58.6,58.62,58.4,58.5,55822.0,58.6,58.62,58.4,58.5,55822.0
2025-05-08 13:50:00,58.49,58.56,58.42,58.56,27314.0,58.49,58.56,58.42,58.56,27314.0
2025-05-08 13:55:00,58.55,58.56,58.33,58.36,46204.0,58.55,58.56,58.33,58.36,46204.0
2025-05-08 14:00:00,58.35,58.41,58.25,58.29,52876.0,58.35,58.41,58.25,58.29,52876.0
2025-05-08 14:05:00,58.29,58.41,58.25,58.36,48538.0,58.29,58.41,58.25,58.36,48538.0
2025-05-08 14:10:00,58.36,58.37,58.21,58.31,63475.0,58.36,58.37,58.21,58.31,63475.0
2025-05-08 14:15:00,58.31,58.44,58.28,58.43,40217.0,58.31,58.44,58.28,58.43,40217.0
2025-05-08 14:20:00,58.43,58.54,58.42,58.5,63755.0,58.43,58.54,58.42,58.5,63755.0
2025-05-08 14:25:00,58.49,58.55,58.36,58.37,45804.0,58.49,58.55,58.36,58.37,45804.0
2025-05-08 14:30:00,58.37,58.57,58.36,58.56,71828.0,58.37,58.57,58.36,58.56,71828.0
2025-05-08 14:35:00,58.56,58.6,58.52,58.55,57019.0,58.56,58.6,58.52,58.55,57019.0
2025-05-08 14:40:00,58.55,58.68,58.54,58.62,45272.0,58.55,58.68,58.54,58.62,45272.0
2025-05-08 14:45:00,58.62,58.63,58.46,58.51,91861.0,58.62,58.63,58.46,58.51,91861.0
2025-05-08 14:50:00,58.5,58.5,58.38,58.4,104959.0,58.5,58.5,58.38,58.4,104959.0
2025-05-08 14:55:00,58.41,58.54,58.39,58.48,77952.0,58.41,58.54,58.39,58.48,77952.0
2025-05-08 15:00:00,58.48,58.6,58.47,58.54,156142.0,58.48,58.6,58.47,58.54,156142.0
2025-05-08 15:05:00,58.54,58.55,58.42,58.42,65535.0,58.54,58.55,58.42,58.42,65535.0
2025-05-08 15:10:00,58.42,58.45,58.32,58.35,78352.0,58.42,58.45,58.32,58.35,78352.0
2025-05-08 15:15:00,58.35,58.41,58.22,58.31,83289.0,58.35,58.41,58.22,58.31,83289.0
2025-05-08 15:20:00,58.32,58.42,58.25,58.26,227649.0,58.32,58.42,58.25,58.26,227649.0
2025-05-08 15:25:00,58.26,58.5,58.25,58.48,162628.0,58.26,58.5,58.25,58.48,162628.0
2025-05-08 15:30:00,58.49,58.6,58.41,58.47,112504.0,58.49,58.6,58.41,58.47,112504.0
2025-05-08 15:35:00,58.46,58.5,58.33,58.4,127408.0,58.46,58.5,58.33,58.4,127408.0
2025-05-08 15:40:00,58.4,58.4,58.23,58.34,210396.0,58.4,58.4,58.23,58.34,210396.0
2025-05-08 15:45:00,58.35,58.35,58.14,58.23,180007.0,58.35,58.35,58.14,58.23,180007.0
2025-05-08 15:50:00,58.23,58.29,57.94,57.96,346008.0,58.23,58.29,57.94,57.96,346008.0
2025-05-08 15:55:00,57.96,57.99,57.44,57.64,1473788.0,57.96,57.99,57.44,57.64,1473788.0
2025-05-09 09:30:00,59.96,60.3,59.57,60.14,926343.0,59.96,60.3,59.57,60.14,926343.0
2025-05-09 09:35:00,60.15,60.35,59.99,60.12,310337.0,60.15,60.35,59.99,60.12,310337.0
2025-05-09 09:40:00,60.13,60.16,59.85,59.99,253101.0,60.13,60.16,59.85,59.99,253101.0
2025-05-09 09:45:00,60.0,60.74,59.92,60.73,371917.0,60.0,60.74,59.92,60.73,371917.0
2025-05-09 09:50:00,60.74,60.87,60.42,60.44,350586.0,60.74,60.87,60.42,60.44,350586.0
2025-05-09 09:55:00,60.45,60.65,60.34,60.46,183576.0,60.45,60.65,60.34,60.46,183576.0
2025-05-09 10:00:00,60.47,60.58,60.18,60.24,244217.0,60.47,60.58,60.18,60.24,244217.0
2025-05-09 10:05:00,60.24,60.36,60.08,60.2,177446.0,60.24,60.36,60.08,60.2,177446.0
2025-05-09 10:10:00,60.2,60.42,60.12,60.4,163376.0,60.2,60.42,60.12,60.4,163376.0
2025-05-09 10:15:00,60.4,60.4,60.06,60.06,181135.0,60.4,60.4,60.06,60.06,181135.0
2025-05-09 10:20:00,60.07,60.2,59.95,60.05,164242.0,60.07,60.2,59.95,60.05,164242.0
2025-05-09 10:25:00,60.05,60.17,59.4,59.48,302862.0,60.05,60.17,59.4,59.48,302862.0
2025-05-09 10:30:00,59.48,59.78,59.39,59.63,301934.0,59.48,59.78,59.39,59.63,301934.0
2025-05-09 10:35:00,59.62,59.72,59.42,59.5,157595.0,59.62,59.72,59.42,59.5,157595.0
2025-05-09 10:40:00,59.48,59.5,59.14,59.32,498523.0,59.48,59.5,59.14,59.32,498523.0
2025-05-09 10:45:00,59.34,60.05,59.34,60.03,165796.0,59.34,60.05,59.34,60.03,165796.0
2025-05-09 10:50:00,60.04,60.13,59.8,59.83,125899.0,60.04,60.13,59.8,59.83,125899.0
2025-05-09 10:55:00,59.82,60.21,59.78,60.09,159209.0,59.82,60.21,59.78,60.09,159209.0
2025-05-09 11:00:00,60.1,60.38,59.98,60.35,160986.0,60.1,60.38,59.98,60.35,160986.0
2025-05-09 11:05:00,60.34,60.46,60.26,60.43,94563.0,60.34,60.46,60.26,60.43,94563.0
2025-05-09 11:10:00,60.41,60.44,60.14,60.25,110813.0,60.41,60.44,60.14,60.25,110813.0
2025-05-09 11:15:00,60.26,60.38,60.14,60.28,94198.0,60.26,60.38,60.14,60.28,94198.0
2025-05-09 11:20:00,60.27,60.28,59.88,59.88,106550.0,60.27,60.28,59.88,59.88,106550.0
2025-05-09 11:25:00,59.87,59.89,59.64,59.65,123802.0,59.87,59.89,59.64,59.65,123802.0
2025-05-09 11:30:00,59.66,59.78,59.58,59.73,75564.0,59.66,59.78,59.58,59.73,75564.0
2025-05-09 11:35:00,59.74,59.81,59.62,59.67,51069.0,59.74,59.81,59.62,59.67,51069.0
2025-05-09 11:40:00,59.64,59.7,59.58,59.64,30970.0,59.64,59.7,59.58,59.64,30970.0
2025-05-09 11:45:00,59.65,59.73,59.59,59.63,64189.0,59.65,59.73,59.59,59.63,64189.0
2025-05-09 11:50:00,59.64,59.83,59.56,59.73,58566.0,59.64,59.83,59.56,59.73,58566.0
2025-05-09 11:55:00,59.72,59.92,59.7,59.88,85131.0,59.72,59.92,59.7,59.88,85131.0
2025-05-09 12:00:00,59.88,59.95,59.58,59.59,239120.0,59.88,59.95,59.58,59.59,239120.0
2025-05-09 12:05:00,59.58,59.67,59.48,59.48,41167.0,59.58,59.67,59.48,59.48,41167.0
2025-05-09 12:10:00,59.5,59.59,59.37,59.59,56253.0,59.5,59.59,59.37,59.59,56253.0
2025-05-09 12:15:00,59.6,59.63,59.46,59.48,36871.0,59.6,59.63,59.46,59.48,36871.0
2025-05-09 12:20:00,59.49,59.66,59.47,59.65,44976.0,59.49,59.66,59.47,59.65,44976.0
2025-05-09 12:25:00,59.65,59.67,59.46,59.47,33920.0,59.65,59.67,59.46,59.47,33920.0
2025-05-09 12:30:00,59.47,59.62,59.44,59.55,39828.0,59.47,59.62,59.44,59.55,39828.0
2025-05-09 12:35:00,59.55,59.7,59.54,59.58,46267.0,59.55,59.7,59.54,59.58,46267.0
2025-05-09 12:40:00,59.56,59.6,59.5,59.56,42553.0,59.56,59.6,59.5,59.56,42553.0
2025-05-09 12:45:00,59.57,59.57,59.35,59.42,36358.0,59.57,59.57,59.35,59.42,36358.0
2025-05-09 12:50:00,59.45,59.52,59.4,59.52,102383.0,59.45,59.52,59.4,59.52,102383.0
2025-05-09 12:55:00,59.53,59.59,59.49,59.49,91948.0,59.53,59.59,59.49,59.49,91948.0
2025-05-09 13:00:00,59.49,59.68,59.48,59.57,55289.0,59.49,59.68,59.48,59.57,55289.0
2025-05-09 13:05:00,59.57,59.64,59.47,59.63,47247.0,59.57,59.64,59.47,59.63,47247.0
2025-05-09 13:10:00,59.61,59.69,59.4,59.42,38096.0,59.61,59.69,59.4,59.42,38096.0
2025-05-09 13:15:00,59.43,59.6,59.43,59.54,42335.0,59.43,59.6,59.43,59.54,42335.0
2025-05-09 13:20:00,59.55,59.65,59.29,59.57,144704.0,59.55,59.65,59.29,59.57,144704.0
2025-05-09 13:25:00,59.59,59.67,59.55,59.56,42877.0,59.59,59.67,59.55,59.56,42877.0
2025-05-09 13:30:00,59.56,59.59,59.49,59.54,43839.0,59.56,59.59,59.49,59.54,43839.0
2025-05-09 13:35:00,59.54,59.58,59.48,59.53,47868.0,59.54,59.58,59.48,59.53,47868.0
2025-05-09 13:40:00,59.55,59.65,59.49,59.64,45673.0,59.55,59.65,59.49,59.64,45673.0
2025-05-09 13:45:00,59.65,59.81,59.62,59.79,63697.0,59.65,59.81,59.62,59.79,63697.0
2025-05-09 13:50:00,59.79,59.85,59.66,59.69,42177.0,59.79,59.85,59.66,59.69,42177.0
2025-05-09 13:55:00,59.69,59.81,59.67,59.77,32769.0,59.69,59.81,59.67,59.77,32769.0
2025-05-09 14:00:00,59.76,59.78,59.67,59.68,31718.0,59.76,59.78,59.67,59.68,31718.0
2025-05-09 14:05:00,59.68,59.74,59.63,59.64,32408.0,59.68,59.74,59.63,59.64,32408.0
2025-05-09 14:10:00,59.64,59.73,59.62,59.66,39440.0,59.64,59.73,59.62,59.66,39440.0
2025-05-09 14:15:00,59.66,59.73,59.45,59.51,55879.0,59.66,59.73,59.45,59.51,55879.0
2025-05-09 14:20:00,59.5,59.57,59.46,59.53,48302.0,59.5,59.57,59.46,59.53,48302.0
2025-05-09 14:25:00,59.52,59.55,59.45,59.48,45507.0,59.52,59.55,59.45,59.48,45507.0
2025-05-09 14:30:00,59.48,59.63,59.46,59.62,29603.0,59.48,59.63,59.46,59.62,29603.0
2025-05-09 14:35:00,59.62,59.64,59.52,59.62,28652.0,59.62,59.64,59.52,59.62,28652.0
2025-05-09 14:40:00,59.62,59.68,59.56,59.59,42613.0,59.62,59.68,59.56,59.59,42613.0
2025-05-09 14:45:00,59.59,59.61,59.53,59.57,29808.0,59.59,59.61,59.53,59.57,29808.0
2025-05-09 14:50:00,59.57,59.61,59.53,59.6,25505.0,59.57,59.61,59.53,59.6,25505.0
2025-05-09 14:55:00,59.6,59.65,59.58,59.61,32020.0,59.6,59.65,59.58,59.61,32020.0
2025-05-09 15:00:00,59.62,59.65,59.55,59.62,35343.0,59.62,59.65,59.55,59.62,35343.0
2025-05-09 15:05:00,59.62,59.78,59.62,59.75,45966.0,59.62,59.78,59.62,59.75,45966.0
2025-05-09 15:10:00,59.76,59.8,59.66,59.71,52744.0,59.76,59.8,59.66,59.71,52744.0
2025-05-09 15:15:00,59.71,59.74,59.65,59.69,55564.0,59.71,59.74,59.65,59.69,55564.0
2025-05-09 15:20:00,59.69,59.7,59.5,59.55,60584.0,59.69,59.7,59.5,59.55,60584.0
2025-05-09 15:25:00,59.56,59.61,59.55,59.59,55010.0,59.56,59.61,59.55,59.59,55010.0
2025-05-09 15:30:00,59.59,59.64,59.45,59.63,68166.0,59.59,59.64,59.45,59.63,68166.0
2025-05-09 15:35:00,59.64,59.65,59.53,59.54,54676.0,59.64,59.65,59.53,59.54,54676.0
2025-05-09 15:40:00,59.54,59.59,59.52,59.58,59508.0,59.54,59.59,59.52,59.58,59508.0
2025-05-09 15:45:00,59.58,59.62,59.52,59.54,84100.0,59.58,59.62,59.52,59.54,84100.0
2025-05-09 15:50:00,59.56,59.68,59.48,59.66,165257.0,59.56,59.68,59.48,59.66,165257.0
2025-05-09 15:55:00,59.65,59.73,59.48,59.63,650223.0,59.65,59.73,59.48,59.63,650223.0
2025-05-12 09:30:00,64.7,64.85,64.12,64.5,806569.0,64.7,64.85,64.12,64.5,806569.0
2025-05-12 09:35:00,64.49,64.58,63.65,63.75,513202.0,64.49,64.58,63.65,63.75,513202.0
2025-05-12 09:40:00,63.75,63.88,63.51,63.67,379155.0,63.75,63.88,63.51,63.67,379155.0
2025-05-12 09:45:00,63.67,63.89,63.43,63.45,292337.0,63.67,63.89,63.43,63.45,292337.0
2025-05-12 09:50:00,63.46,63.81,63.36,63.79,281801.0,63.46,63.81,63.36,63.79,281801.0
2025-05-12 09:55:00,63.8,63.82,63.18,63.46,430346.0,63.8,63.82,63.18,63.46,430346.0
2025-05-12 10:00:00,63.49,63.84,63.34,63.73,250087.0,63.49,63.84,63.34,63.73,250087.0
2025-05-12 10:05:00,63.72,64.05,63.61,64.01,402374.0,63.72,64.05,63.61,64.01,402374.0
2025-05-12 10:10:00,64.02,64.02,63.82,63.93,163903.0,64.02,64.02,63.82,63.93,163903.0
2025-05-12 10:15:00,63.94,64.17,63.89,63.92,209997.0,63.94,64.17,63.89,63.92,209997.0
2025-05-12 10:20:00,63.95,64.25,63.89,64.07,167928.0,63.95,64.25,63.89,64.07,167928.0
2025-05-12 10:25:00,64.08,64.09,63.77,63.91,283883.0,64.08,64.09,63.77,63.91,283883.0
2025-05-12 10:30:00,63.92,64.03,63.59,63.63,303856.0,63.92,64.03,63.59,63.63,303856.0
2025-05-12 10:35:00,63.62,63.8,63.43,63.72,275640.0,63.62,63.8,63.43,63.72,275640.0
2025-05-12 10:40:00,63.72,64.02,63.69,64.01,146957.0,63.72,64.02,63.69,64.01,146957.0
2025-05-12 10:45:00,64.0,64.04,63.78,63.85,155540.0,64.0,64.04,63.78,63.85,155540.0
2025-05-12 10:50:00,63.85,63.99,63.84,63.92,77800.0,63.85,63.99,63.84,63.92,77800.0
2025-05-12 10:55:00,63.95,63.95,63.78,63.85,192195.0,63.95,63.95,63.78,63.85,192195.0
2025-05-12 11:00:00,63.85,63.97,63.69,63.76,308636.0,63.85,63.97,63.69,63.76,308636.0
2025-05-12 11:05:00,63.74,63.87,63.51,63.87,152784.0,63.74,63.87,63.51,63.87,152784.0
2025-05-12 11:10:00,63.89,64.04,63.82,63.92,105466.0,63.89,64.04,63.82,63.92,105466.0
2025-05-12 11:15:00,63.93,64.26,63.93,64.24,96071.0,63.93,64.26,63.93,64.24,96071.0
2025-05-12 11:20:00,64.25,64.29,63.97,64.07,115189.0,64.25,64.29,63.97,64.07,115189.0
2025-05-12 11:25:00,64.08,64.21,64.05,64.17,141005.0,64.08,64.21,64.05,64.17,141005.0
2025-05-12 11:30:00,64.19,64.52,64.15,64.4,261998.0,64.19,64.52,64.15,64.4,261998.0
2025-05-12 11:35:00,64.39,64.48,64.32,64.39,103747.0,64.39,64.48,64.32,64.39,103747.0
2025-05-12 11:40:00,64.38,64.42,64.28,64.39,133580.0,64.38,64.42,64.28,64.39,133580.0
2025-05-12 11:45:00,64.38,64.5,64.32,64.37,82180.0,64.38,64.5,64.32,64.37,82180.0
2025-05-12 11:50:00,64.37,64.39,64.15,64.35,81050.0,64.37,64.39,64.15,64.35,81050.0
2025-05-12 11:55:00,64.35,64.47,64.3,64.41,70237.0,64.35,64.47,64.3,64.41,70237.0
2025-05-12 12:00:00,64.41,64.52,64.35,64.48,100834.0,64.41,64.52,64.35,64.48,100834.0
2025-05-12 12:05:00,64.47,64.57,64.29,64.32,158135.0,64.47,64.57,64.29,64.32,158135.0
2025-05-12 12:10:00,64.32,64.43,64.23,64.36,229186.0,64.32,64.43,64.23,64.36,229186.0
2025-05-12 12:15:00,64.36,64.43,64.26,64.3,82579.0,64.36,64.43,64.26,64.3,82579.0
2025-05-12 12:20:00,64.3,64.55,64.23,64.55,111131.0,64.3,64.55,64.23,64.55,111131.0
2025-05-12 12:25:00,64.56,64.62,64.41,64.45,119108.0,64.56,64.62,64.41,64.45,119108.0
2025-05-12 12:30:00,64.45,64.65,64.44,64.64,81090.0,64.45,64.65,64.44,64.64,81090.0
2025-05-12 12:35:00,64.64,64.75,64.63,64.65,79732.0,64.64,64.75,64.63,64.65,79732.0
2025-05-12 12:40:00,64.66,64.77,64.59,64.73,86498.0,64.66,64.77,64.59,64.73,86498.0
2025-05-12 12:45:00,64.73,64.82,64.67,64.76,67486.0,64.73,64.82,64.67,64.76,67486.0
2025-05-12 12:50:00,64.77,64.85,64.73,64.79,62780.0,64.77,64.85,64.73,64.79,62780.0
2025-05-12 12:55:00,64.8,64.89,64.78,64.85,98491.0,64.8,64.89,64.78,64.85,98491.0
2025-05-12 13:00:00,64.85,64.86,64.73,64.84,86176.0,64.85,64.86,64.73,64.84,86176.0
2025-05-12 13:05:00,64.84,65.12,64.84,65.11,216696.0,64.84,65.12,64.84,65.11,216696.0
2025-05-12 13:10:00,65.1,65.11,64.91,65.02,104682.0,65.1,65.11,64.91,65.02,104682.0
2025-05-12 13:15:00,65.02,65.09,64.89,65.01,68960.0,65.02,65.09,64.89,65.01,68960.0
2025-05-12 13:20:00,65.01,65.01,64.77,64.84,94919.0,65.01,65.01,64.77,64.84,94919.0
2025-05-12 13:25:00,64.83,64.85,64.73,64.83,52747.0,64.83,64.85,64.73,64.83,52747.0
2025-05-12 13:30:00,64.84,64.88,64.73,64.74,43719.0,64.84,64.88,64.73,64.74,43719.0
2025-05-12 13:35:00,64.73,64.75,64.65,64.69,50852.0,64.73,64.75,64.65,64.69,50852.0
2025-05-12 13:40:00,64.69,64.74,64.58,64.62,44716.0,64.69,64.74,64.58,64.62,44716.0
2025-05-12 13:45:00,64.62,64.66,64.56,64.56,47494.0,64.62,64.66,64.56,64.56,47494.0
2025-05-12 13:50:00,64.57,64.66,64.55,64.64,92475.0,64.57,64.66,64.55,64.64,92475.0
2025-05-12 13:55:00,64.65,64.66,64.47,64.47,122683.0,64.65,64.66,64.47,64.47,122683.0
2025-05-12 14:00:00,64.48,64.6,64.47,64.55,78442.0,64.48,64.6,64.47,64.55,78442.0
2025-05-12 14:05:00,64.55,64.55,64.38,64.44,87441.0,64.55,64.55,64.38,64.44,87441.0
2025-05-12 14:10:00,64.44,64.51,64.33,64.51,48416.0,64.44,64.51,64.33,64.51,48416.0
2025-05-12 14:15:00,64.52,64.64,64.44,64.61,56775.0,64.52,64.64,64.44,64.61,56775.0
2025-05-12 14:20:00,64.64,64.72,64.59,64.63,107005.0,64.64,64.72,64.59,64.63,107005.0
2025-05-12 14:25:00,64.64,64.64,64.52,64.58,49771.0,64.64,64.64,64.52,64.58,49771.0
2025-05-12 14:30:00,64.58,64.6,64.46,64.48,55072.0,64.58,64.6,64.46,64.48,55072.0
2025-05-12 14:35:00,64.48,64.53,64.44,64.48,52914.0,64.48,64.53,64.44,64.48,52914.0
2025-05-12 14:40:00,64.48,64.61,64.44,64.57,59330.0,64.48,64.61,64.44,64.57,59330.0
2025-05-12 14:45:00,64.58,64.59,64.47,64.48,37113.0,64.58,64.59,64.47,64.48,37113.0
2025-05-12 14:50:00,64.48,64.49,64.3,64.32,94635.0,64.48,64.49,64.3,64.32,94635.0
2025-05-12 14:55:00,64.33,64.34,64.21,64.27,181304.0,64.33,64.34,64.21,64.27,181304.0
2025-05-12 15:00:00,64.28,64.41,64.26,64.38,122432.0,64.28,64.41,64.26,64.38,122432.0
2025-05-12 15:05:00,64.38,64.61,64.35,64.55,69426.0,64.38,64.61,64.35,64.55,69426.0
2025-05-12 15:10:00,64.55,64.55,64.32,64.42,84992.0,64.55,64.55,64.32,64.42,84992.0
2025-05-12 15:15:00,64.43,64.43,64.23,64.28,94861.0,64.43,64.43,64.23,64.28,94861.0
2025-05-12 15:20:00,64.28,64.29,64.09,64.09,110375.0,64.28,64.29,64.09,64.09,110375.0
2025-05-12 15:25:00,64.09,64.1,63.94,64.02,253793.0,64.09,64.1,63.94,64.02,253793.0
2025-05-12 15:30:00,64.02,64.17,63.97,64.13,327917.0,64.02,64.17,63.97,64.13,327917.0
2025-05-12 15:35:00,64.13,64.13,63.99,64.06,132864.0,64.13,64.13,63.99,64.06,132864.0
2025-05-12 15:40:00,64.06,64.07,63.87,63.94,206852.0,64.06,64.07,63.87,63.94,206852.0
2025-05-12 15:45:00,63.94,64.13,63.93,64.08,117864.0,63.94,64.13,63.93,64.08,117864.0
2025-05-12 15:50:00,64.09,64.39,64.09,64.33,274144.0,64.09,64.39,64.09,64.33,274144.0
2025-05-12 15:55:00,64.32,64.55,64.16,64.49,793658.0,64.32,64.55,64.16,64.49,793658.0
2025-05-13 09:30:00,65.06,65.75,64.4,65.56,952616.0,65.06,65.75,64.4,65.56,952616.0
2025-05-13 09:35:00,65.57,65.83,65.4,65.54,299835.0,65.57,65.83,65.4,65.54,299835.0
2025-05-13 09:40:00,65.56,65.86,65.56,65.66,187310.0,65.56,65.86,65.56,65.66,187310.0
2025-05-13 09:45:00,65.66,65.72,65.46,65.48,207252.0,65.66,65.72,65.46,65.48,207252.0
2025-05-13 09:50:00,65.49,65.84,65.46,65.78,176794.0,65.49,65.84,65.46,65.78,176794.0
2025-05-13 09:55:00,65.78,66.09,65.7,66.05,276846.0,65.78,66.09,65.7,66.05,276846.0
2025-05-13 10:00:00,66.07,66.34,65.96,66.16,448363.0,66.07,66.34,65.96,66.16,448363.0
2025-05-13 10:05:00,66.19,66.21,65.88,66.02,158979.0,66.19,66.21,65.88,66.02,158979.0
2025-05-13 10:10:00,65.99,66.29,65.85,66.29,119206.0,65.99,66.29,65.85,66.29,119206.0
2025-05-13 10:15:00,66.25,66.49,66.18,66.45,171124.0,66.25,66.49,66.18,66.45,171124.0
2025-05-13 10:20:00,66.46,66.5,66.18,66.5,223833.0,66.46,66.5,66.18,66.5,223833.0
2025-05-13 10:25:00,66.48,66.69,66.34,66.55,336923.0,66.48,66.69,66.34,66.55,336923.0
2025-05-13 10:30:00,66.55,66.7,66.43,66.57,162414.0,66.55,66.7,66.43,66.57,162414.0
2025-05-13 10:35:00,66.55,66.66,66.35,66.37,329514.0,66.55,66.66,66.35,66.37,329514.0
2025-05-13 10:40:00,66.35,66.38,66.06,66.07,209877.0,66.35,66.38,66.06,66.07,209877.0
2025-05-13 10:45:00,66.07,66.28,65.93,65.98,156134.0,66.07,66.28,65.93,65.98,156134.0
2025-05-13 10:50:00,65.98,66.16,65.98,66.08,211043.0,65.98,66.16,65.98,66.08,211043.0
2025-05-13 10:55:00,66.09,66.52,66.07,66.5,512038.0,66.09,66.52,66.07,66.5,512038.0
2025-05-13 11:00:00,66.51,66.58,66.29,66.4,275194.0,66.51,66.58,66.29,66.4,275194.0
2025-05-13 11:05:00,66.4,66.45,66.24,66.31,103604.0,66.4,66.45,66.24,66.31,103604.0
2025-05-13 11:10:00,66.32,66.58,66.28,66.34,171913.0,66.32,66.58,66.28,66.34,171913.0
2025-05-13 11:15:00,66.34,66.57,66.34,66.39,97459.0,66.34,66.57,66.34,66.39,97459.0
2025-05-13 11:20:00,66.4,66.42,66.1,66.22,124131.0,66.4,66.42,66.1,66.22,124131.0
2025-05-13 11:25:00,66.23,66.52,66.22,66.43,113880.0,66.23,66.52,66.22,66.43,113880.0
2025-05-13 11:30:00,66.43,66.52,66.34,66.35,134994.0,66.43,66.52,66.34,66.35,134994.0
2025-05-13 11:35:00,66.34,66.58,66.31,66.58,122224.0,66.34,66.58,66.31,66.58,122224.0
2025-05-13 11:40:00,66.56,66.75,66.52,66.72,136160.0,66.56,66.75,66.52,66.72,136160.0
2025-05-13 11:45:00,66.74,66.96,66.68,66.84,171458.0,66.74,66.96,66.68,66.84,171458.0
2025-05-13 11:50:00,66.85,67.04,66.75,66.76,198387.0,66.85,67.04,66.75,66.76,198387.0
2025-05-13 11:55:00,66.76,66.98,66.7,66.87,117852.0,66.76,66.98,66.7,66.87,117852.0
2025-05-13 12:00:00,66.85,66.85,66.62,66.69,105875.0,66.85,66.85,66.62,66.69,105875.0
2025-05-13 12:05:00,66.69,66.76,66.44,66.5,121675.0,66.69,66.76,66.44,66.5,121675.0
2025-05-13 12:10:00,66.5,66.67,66.41,66.61,42573.0,66.5,66.67,66.41,66.61,42573.0
2025-05-13 12:15:00,66.6,66.61,66.37,66.38,70966.0,66.6,66.61,66.37,66.38,70966.0
2025-05-13 12:20:00,66.38,66.42,66.26,66.36,73604.0,66.38,66.42,66.26,66.36,73604.0
2025-05-13 12:25:00,66.36,66.55,66.36,66.54,78536.0,66.36,66.55,66.36,66.54,78536.0
2025-05-13 12:30:00,66.53,66.6,66.38,66.5,55582.0,66.53,66.6,66.38,66.5,55582.0
2025-05-13 12:35:00,66.5,66.68,66.5,66.52,68372.0,66.5,66.68,66.5,66.52,68372.0
2025-05-13 12:40:00,66.53,66.56,66.47,66.53,47766.0,66.53,66.56,66.47,66.53,47766.0
2025-05-13 12:45:00,66.53,66.57,66.45,66.56,91128.0,66.53,66.57,66.45,66.56,91128.0
2025-05-13 12:50:00,66.57,66.57,66.37,66.4,75077.0,66.57,66.57,66.37,66.4,75077.0
2025-05-13 12:55:00,66.41,66.48,66.28,66.32,100456.0,66.41,66.48,66.28,66.32,100456.0
2025-05-13 13:00:00,66.34,66.37,66.19,66.25,96107.0,66.34,66.37,66.19,66.25,96107.0
2025-05-13 13:05:00,66.25,66.29,66.15,66.19,69956.0,66.25,66.29,66.15,66.19,69956.0
2025-05-13 13:10:00,66.19,66.23,66.07,66.14,99070.0,66.19,66.23,66.07,66.14,99070.0
2025-05-13 13:15:00,66.15,66.18,66.12,66.16,131874.0,66.15,66.18,66.12,66.16,131874.0
2025-05-13 13:20:00,66.16,66.16,66.04,66.09,70422.0,66.16,66.16,66.04,66.09,70422.0
2025-05-13 13:25:00,66.11,66.11,66.01,66.07,70042.0,66.11,66.11,66.01,66.07,70042.0
2025-05-13 13:30:00,66.07,66.25,66.07,66.18,78535.0,66.07,66.25,66.07,66.18,78535.0
2025-05-13 13:35:00,66.18,66.22,66.08,66.12,53137.0,66.18,66.22,66.08,66.12,53137.0
2025-05-13 13:40:00,66.12,66.12,65.89,65.92,122506.0,66.12,66.12,65.89,65.92,122506.0
2025-05-13 13:45:00,65.92,66.02,65.88,65.99,68566.0,65.92,66.02,65.88,65.99,68566.0
2025-05-13 13:50:00,66.0,66.05,65.73,65.75,90301.0,66.0,66.05,65.73,65.75,90301.0
2025-05-13 13:55:00,65.74,65.77,65.53,65.54,100519.0,65.74,65.77,65.53,65.54,100519.0
2025-05-13 14:00:00,65.55,65.67,65.47,65.64,89325.0,65.55,65.67,65.47,65.64,89325.0
2025-05-13 14:05:00,65.64,65.74,65.6,65.61,66307.0,65.64,65.74,65.6,65.61,66307.0
2025-05-13 14:10:00,65.6,65.7,65.57,65.68,104303.0,65.6,65.7,65.57,65.68,104303.0
2025-05-13 14:15:00,65.67,65.88,65.63,65.83,91051.0,65.67,65.88,65.63,65.83,91051.0
2025-05-13 14:20:00,65.82,66.04,65.75,66.03,319043.0,65.82,66.04,65.75,66.03,319043.0
2025-05-13 14:25:00,66.03,66.09,65.97,65.99,120134.0,66.03,66.09,65.97,65.99,120134.0
2025-05-13 14:30:00,66.0,66.01,65.87,65.94,85454.0,66.0,66.01,65.87,65.94,85454.0
2025-05-13 14:35:00,65.93,65.96,65.85,65.92,48347.0,65.93,65.96,65.85,65.92,48347.0
2025-05-13 14:40:00,65.92,65.94,65.73,65.76,78457.0,65.92,65.94,65.73,65.76,78457.0
2025-05-13 14:45:00,65.77,65.81,65.7,65.78,86340.0,65.77,65.81,65.7,65.78,86340.0
2025-05-13 14:50:00,65.78,65.82,65.71,65.82,68104.0,65.78,65.82,65.71,65.82,68104.0
2025-05-13 14:55:00,65.83,65.91,65.76,65.87,79626.0,65.83,65.91,65.76,65.87,79626.0
2025-05-13 15:00:00,65.88,65.88,65.78,65.83,73301.0,65.88,65.88,65.78,65.83,73301.0
2025-05-13 15:05:00,65.84,65.88,65.75,65.78,72291.0,65.84,65.88,65.75,65.78,72291.0
2025-05-13 15:10:00,65.78,65.94,65.78,65.9,89514.0,65.78,65.94,65.78,65.9,89514.0
2025-05-13 15:15:00,65.89,65.92,65.8,65.87,104805.0,65.89,65.92,65.8,65.87,104805.0
2025-05-13 15:20:00,65.86,65.86,65.69,65.73,116663.0,65.86,65.86,65.69,65.73,116663.0
2025-05-13 15:25:00,65.73,65.76,65.58,65.6,169238.0,65.73,65.76,65.58,65.6,169238.0
2025-05-13 15:30:00,65.59,65.64,65.48,65.49,239197.0,65.59,65.64,65.48,65.49,239197.0
2025-05-13 15:35:00,65.49,65.52,65.33,65.38,189885.0,65.49,65.52,65.33,65.38,189885.0
2025-05-13 15:40:00,65.38,65.42,65.32,65.34,171023.0,65.38,65.42,65.32,65.34,171023.0
2025-05-13 15:45:00,65.34,65.53,65.2,65.49,334131.0,65.34,65.53,65.2,65.49,334131.0
2025-05-13 15:50:00,65.5,65.69,65.34,65.38,339170.0,65.5,65.69,65.34,65.38,339170.0
2025-05-13 15:55:00,65.39,65.5,65.22,65.45,700021.0,65.39,65.5,65.22,65.45,700021.0
2025-05-14 09:30:00,66.61,66.92,65.99,66.31,735725.0,66.61,66.92,65.99,66.31,735725.0
2025-05-14 09:35:00,66.31,66.4,66.05,66.25,321503.0,66.31,66.4,66.05,66.25,321503.0
2025-05-14 09:40:00,66.26,66.59,66.05,66.14,369628.0,66.26,66.59,66.05,66.14,369628.0
2025-05-14 09:45:00,66.18,66.32,65.32,65.59,262006.0,66.18,66.32,65.32,65.59,262006.0
2025-05-14 09:50:00,65.62,65.75,65.3,65.43,203786.0,65.62,65.75,65.3,65.43,203786.0
2025-05-14 09:55:00,65.43,65.44,64.95,65.27,212536.0,65.43,65.44,64.95,65.27,212536.0
2025-05-14 10:00:00,65.27,65.37,65.08,65.34,239244.0,65.27,65.37,65.08,65.34,239244.0
2025-05-14 10:05:00,65.34,65.85,65.28,65.66,233018.0,65.34,65.85,65.28,65.66,233018.0
2025-05-14 10:10:00,65.66,65.98,65.54,65.79,94540.0,65.66,65.98,65.54,65.79,94540.0
2025-05-14 10:15:00,65.81,65.82,65.47,65.48,68388.0,65.81,65.82,65.47,65.48,68388.0
2025-05-14 10:20:00,65.5,65.54,65.32,65.52,62170.0,65.5,65.54,65.32,65.52,62170.0
2025-05-14 10:25:00,65.52,65.81,65.5,65.69,71093.0,65.52,65.81,65.5,65.69,71093.0
2025-05-14 10:30:00,65.67,65.89,65.62,65.79,57092.0,65.67,65.89,65.62,65.79,57092.0
2025-05-14 10:35:00,65.78,65.81,65.61,65.62,81060.0,65.78,65.81,65.61,65.62,81060.0
2025-05-14 10:40:00,65.62,65.89,65.54,65.84,107537.0,65.62,65.89,65.54,65.84,107537.0
2025-05-14 10:45:00,65.86,65.94,65.78,65.9,47476.0,65.86,65.94,65.78,65.9,47476.0
2025-05-14 10:50:00,65.91,65.99,65.81,65.91,51014.0,65.91,65.99,65.81,65.91,51014.0
2025-05-14 10:55:00,65.92,65.95,65.77,65.82,34903.0,65.92,65.95,65.77,65.82,34903.0
2025-05-14 11:00:00,65.84,65.85,65.62,65.66,66666.0,65.84,65.85,65.62,65.66,66666.0
2025-05-14 11:05:00,65.65,65.87,65.63,65.8,77005.0,65.65,65.87,65.63,65.8,77005.0
2025-05-14 11:10:00,65.8,65.87,65.73,65.84,39775.0,65.8,65.87,65.73,65.84,39775.0
2025-05-14 11:15:00,65.83,65.85,65.7,65.72,43005.0,65.83,65.85,65.7,65.72,43005.0
2025-05-14 11:20:00,65.72,65.77,65.47,65.63,155952.0,65.72,65.77,65.47,65.63,155952.0
2025-05-14 11:25:00,65.64,65.72,65.56,65.67,56458.0,65.64,65.72,65.56,65.67,56458.0
2025-05-14 11:30:00,65.66,65.8,65.62,65.75,57213.0,65.66,65.8,65.62,65.75,57213.0
2025-05-14 11:35:00,65.77,65.85,65.73,65.85,75311.0,65.77,65.85,65.73,65.85,75311.0
2025-05-14 11:40:00,65.87,65.88,65.73,65.75,36637.0,65.87,65.88,65.73,65.75,36637.0
2025-05-14 11:45:00,65.75,65.76,65.64,65.66,53191.0,65.75,65.76,65.64,65.66,53191.0
2025-05-14 11:50:00,65.65,65.69,65.6,65.65,28252.0,65.65,65.69,65.6,65.65,28252.0
2025-05-14 11:55:00,65.65,65.75,65.64,65.73,25881.0,65.65,65.75,65.64,65.73,25881.0
2025-05-14 12:00:00,65.72,65.8,65.7,65.77,37245.0,65.72,65.8,65.7,65.77,37245.0
2025-05-14 12:05:00,65.77,65.86,65.75,65.84,80568.0,65.77,65.86,65.75,65.84,80568.0
2025-05-14 12:10:00,65.85,66.03,65.85,66.03,67640.0,65.85,66.03,65.85,66.03,67640.0
2025-05-14 12:15:00,66.02,66.11,65.75,65.75,182830.0,66.02,66.11,65.75,65.75,182830.0
2025-05-14 12:20:00,65.75,65.8,65.72,65.76,66739.0,65.75,65.8,65.72,65.76,66739.0
2025-05-14 12:25:00,65.76,65.84,65.73,65.78,64320.0,65.76,65.84,65.73,65.78,64320.0
2025-05-14 12:30:00,65.77,66.05,65.73,66.04,61801.0,65.77,66.05,65.73,66.04,61801.0
2025-05-14 12:35:00,66.03,66.1,65.96,65.98,107496.0,66.03,66.1,65.96,65.98,107496.0
2025-05-14 12:40:00,65.99,66.05,65.83,65.88,40959.0,65.99,66.05,65.83,65.88,40959.0
2025-05-14 12:45:00,65.87,65.92,65.82,65.91,35244.0,65.87,65.92,65.82,65.91,35244.0
2025-05-14 12:50:00,65.9,66.06,65.9,66.01,45756.0,65.9,66.06,65.9,66.01,45756.0
2025-05-14 12:55:00,66.0,66.04,65.93,65.95,33607.0,66.0,66.04,65.93,65.95,33607.0
2025-05-14 13:00:00,65.95,65.96,65.85,65.89,25752.0,65.95,65.96,65.85,65.89,25752.0
2025-05-14 13:05:00,65.88,65.9,65.83,65.85,31264.0,65.88,65.9,65.83,65.85,31264.0
2025-05-14 13:10:00,65.86,65.86,65.68,65.73,38814.0,65.86,65.86,65.68,65.73,38814.0
2025-05-14 13:15:00,65.73,65.75,65.56,65.62,40666.0,65.73,65.75,65.56,65.62,40666.0
2025-05-14 13:20:00,65.61,65.61,65.43,65.48,71927.0,65.61,65.61,65.43,65.48,71927.0
2025-05-14 13:25:00,65.5,65.6,65.4,65.56,40447.0,65.5,65.6,65.4,65.56,40447.0
2025-05-14 13:30:00,65.58,65.64,65.5,65.51,22753.0,65.58,65.64,65.5,65.51,22753.0
2025-05-14 13:35:00,65.51,65.58,65.46,65.56,31751.0,65.51,65.58,65.46,65.56,31751.0
2025-05-14 13:40:00,65.56,65.63,65.53,65.56,41595.0,65.56,65.63,65.53,65.56,41595.0
2025-05-14 13:45:00,65.51,65.54,65.44,65.49,33213.0,65.51,65.54,65.44,65.49,33213.0
2025-05-14 13:50:00,65.48,65.65,65.48,65.63,37482.0,65.48,65.65,65.48,65.63,37482.0
2025-05-14 13:55:00,65.65,65.71,65.61,65.64,55297.0,65.65,65.71,65.61,65.64,55297.0
2025-05-14 14:00:00,65.65,65.66,65.57,65.61,43476.0,65.65,65.66,65.57,65.61,43476.0
2025-05-14 14:05:00,65.61,65.62,65.47,65.48,28007.0,65.61,65.62,65.47,65.48,28007.0
2025-05-14 14:10:00,65.48,65.48,65.36,65.41,47532.0,65.48,65.48,65.36,65.41,47532.0
2025-05-14 14:15:00,65.4,65.44,65.28,65.41,55695.0,65.4,65.44,65.28,65.41,55695.0
2025-05-14 14:20:00,65.4,65.4,65.27,65.31,33947.0,65.4,65.4,65.27,65.31,33947.0
2025-05-14 14:25:00,65.31,65.35,65.2,65.27,50374.0,65.31,65.35,65.2,65.27,50374.0
2025-05-14 14:30:00,65.27,65.51,65.26,65.46,85874.0,65.27,65.51,65.26,65.46,85874.0
2025-05-14 14:35:00,65.47,65.48,65.31,65.38,45866.0,65.47,65.48,65.31,65.38,45866.0
2025-05-14 14:40:00,65.39,65.49,65.38,65.47,30089.0,65.39,65.49,65.38,65.47,30089.0
2025-05-14 14:45:00,65.47,65.49,65.41,65.48,43308.0,65.47,65.49,65.41,65.48,43308.0
2025-05-14 14:50:00,65.48,65.52,65.43,65.45,43342.0,65.48,65.52,65.43,65.45,43342.0
2025-05-14 14:55:00,65.44,65.46,65.33,65.36,43262.0,65.44,65.46,65.33,65.36,43262.0
2025-05-14 15:00:00,65.36,65.38,65.29,65.32,42753.0,65.36,65.38,65.29,65.32,42753.0
2025-05-14 15:05:00,65.32,65.38,65.26,65.32,53098.0,65.32,65.38,65.26,65.32,53098.0
2025-05-14 15:10:00,65.31,65.42,65.31,65.37,52120.0,65.31,65.42,65.31,65.37,52120.0
2025-05-14 15:15:00,65.37,65.45,65.31,65.33,42374.0,65.37,65.45,65.31,65.33,42374.0
2025-05-14 15:20:00,65.33,65.39,65.29,65.35,80093.0,65.33,65.39,65.29,65.35,80093.0
2025-05-14 15:25:00,65.33,65.48,65.3,65.46,70524.0,65.33,65.48,65.3,65.46,70524.0
2025-05-14 15:30:00,65.45,65.5,65.39,65.46,57565.0,65.45,65.5,65.39,65.46,57565.0
2025-05-14 15:35:00,65.45,65.51,65.36,65.42,77506.0,65.45,65.51,65.36,65.42,77506.0
2025-05-14 15:40:00,65.42,65.48,65.39,65.45,68866.0,65.42,65.48,65.39,65.45,68866.0
2025-05-14 15:45:00,65.45,65.48,65.37,65.44,75130.0,65.45,65.48,65.37,65.44,75130.0
2025-05-14 15:50:00,65.46,65.7,65.46,65.69,230758.0,65.46,65.7,65.46,65.69,230758.0
2025-05-14 15:55:00,65.69,65.92,65.65,65.9,556639.0,65.69,65.92,65.65,65.9,556639.0
2025-05-15 09:30:00,64.97,65.25,64.26,65.05,509993.0,64.97,65.25,64.26,65.05,509993.0
2025-05-15 09:35:00,65.03,65.06,64.47,64.48,150396.0,65.03,65.06,64.47,64.48,150396.0
2025-05-15 09:40:00,64.5,64.54,64.3,64.48,141041.0,64.5,64.54,64.3,64.48,141041.0
2025-05-15 09:45:00,64.48,64.52,64.09,64.17,152587.0,64.48,64.52,64.09,64.17,152587.0
2025-05-15 09:50:00,64.16,64.43,64.04,64.39,171897.0,64.16,64.43,64.04,64.39,171897.0
2025-05-15 09:55:00,64.41,64.43,64.16,64.29,91817.0,64.41,64.43,64.16,64.29,91817.0
2025-05-15 10:00:00,64.31,64.57,64.2,64.56,83144.0,64.31,64.57,64.2,64.56,83144.0
2025-05-15 10:05:00,64.56,64.59,64.28,64.31,97841.0,64.56,64.59,64.28,64.31,97841.0
2025-05-15 10:10:00,64.3,64.35,64.13,64.23,47644.0,64.3,64.35,64.13,64.23,47644.0
2025-05-15 10:15:00,64.25,64.33,64.1,64.29,120092.0,64.25,64.33,64.1,64.29,120092.0
2025-05-15 10:20:00,64.28,64.46,64.24,64.46,106485.0,64.28,64.46,64.24,64.46,106485.0
2025-05-15 10:25:00,64.44,64.46,64.2,64.21,56335.0,64.44,64.46,64.2,64.21,56335.0
2025-05-15 10:30:00,64.23,64.32,64.05,64.12,169812.0,64.23,64.32,64.05,64.12,169812.0
2025-05-15 10:35:00,64.09,64.09,63.94,64.0,104570.0,64.09,64.09,63.94,64.0,104570.0
2025-05-15 10:40:00,64.0,64.25,63.98,64.22,76946.0,64.0,64.25,63.98,64.22,76946.0
2025-05-15 10:45:00,64.21,64.35,64.14,64.24,55508.0,64.21,64.35,64.14,64.24,55508.0
2025-05-15 10:50:00,64.23,64.38,64.17,64.33,55987.0,64.23,64.38,64.17,64.33,55987.0
2025-05-15 10:55:00,64.33,64.47,64.29,64.46,70971.0,64.33,64.47,64.29,64.46,70971.0
2025-05-15 11:00:00,64.45,64.56,64.39,64.54,50030.0,64.45,64.56,64.39,64.54,50030.0
2025-05-15 11:05:00,64.55,64.57,64.47,64.49,47327.0,64.55,64.57,64.47,64.49,47327.0
2025-05-15 11:10:00,64.52,64.67,64.49,64.57,39599.0,64.52,64.67,64.49,64.57,39599.0
2025-05-15 11:15:00,64.56,64.78,64.55,64.76,55986.0,64.56,64.78,64.55,64.76,55986.0
2025-05-15 11:20:00,64.76,64.88,64.69,64.71,47881.0,64.76,64.88,64.69,64.71,47881.0
2025-05-15 11:25:00,64.72,64.87,64.67,64.85,69762.0,64.72,64.87,64.67,64.85,69762.0
2025-05-15 11:30:00,64.84,64.91,64.76,64.89,59786.0,64.84,64.91,64.76,64.89,59786.0
2025-05-15 11:35:00,64.87,64.91,64.79,64.9,50528.0,64.87,64.91,64.79,64.9,50528.0
2025-05-15 11:40:00,64.9,65.27,64.88,65.16,175748.0,64.9,65.27,64.88,65.16,175748.0
2025-05-15 11:45:00,65.16,65.25,65.09,65.15,53746.0,65.16,65.25,65.09,65.15,53746.0
2025-05-15 11:50:00,65.14,65.15,65.01,65.04,40103.0,65.14,65.15,65.01,65.04,40103.0
2025-05-15 11:55:00,65.03,65.08,64.99,65.06,51680.0,65.03,65.08,64.99,65.06,51680.0
2025-05-15 12:00:00,65.05,65.09,64.97,65.06,57288.0,65.05,65.09,64.97,65.06,57288.0
2025-05-15 12:05:00,65.07,65.26,65.06,65.23,72895.0,65.07,65.26,65.06,65.23,72895.0
2025-05-15 12:10:00,65.22,65.24,65.11,65.2,50986.0,65.22,65.24,65.11,65.2,50986.0
2025-05-15 12:15:00,65.21,65.25,65.16,65.18,38865.0,65.21,65.25,65.16,65.18,38865.0
2025-05-15 12:20:00,65.17,65.2,65.09,65.18,71408.0,65.17,65.2,65.09,65.18,71408.0
2025-05-15 12:25:00,65.16,65.26,65.08,65.24,49811.0,65.16,65.26,65.08,65.24,49811.0
2025-05-15 12:30:00,65.23,65.41,65.23,65.4,64150.0,65.23,65.41,65.23,65.4,64150.0
2025-05-15 12:35:00,65.39,65.62,65.36,65.59,82431.0,65.39,65.62,65.36,65.59,82431.0
2025-05-15 12:40:00,65.59,65.64,65.46,65.58,82073.0,65.59,65.64,65.46,65.58,82073.0
2025-05-15 12:45:00,65.59,65.71,65.58,65.7,37906.0,65.59,65.71,65.58,65.7,37906.0
2025-05-15 12:50:00,65.7,65.76,65.63,65.66,77356.0,65.7,65.76,65.63,65.66,77356.0
2025-05-15 12:55:00,65.67,65.71,65.57,65.62,66417.0,65.67,65.71,65.57,65.62,66417.0
2025-05-15 13:00:00,65.64,65.65,65.55,65.64,41555.0,65.64,65.65,65.55,65.64,41555.0
2025-05-15 13:05:00,65.64,65.73,65.63,65.68,43985.0,65.64,65.73,65.63,65.68,43985.0
2025-05-15 13:10:00,65.68,65.77,65.6,65.72,35730.0,65.68,65.77,65.6,65.72,35730.0
2025-05-15 13:15:00,65.73,65.92,65.73,65.92,38289.0,65.73,65.92,65.73,65.92,38289.0
2025-05-15 13:20:00,65.92,65.96,65.8,65.84,57942.0,65.92,65.96,65.8,65.84,57942.0
2025-05-15 13:25:00,65.81,65.83,65.74,65.8,40291.0,65.81,65.83,65.74,65.8,40291.0
2025-05-15 13:30:00,65.8,65.8,65.58,65.59,37773.0,65.8,65.8,65.58,65.59,37773.0
2025-05-15 13:35:00,65.59,65.64,65.54,65.6,34966.0,65.59,65.64,65.54,65.6,34966.0
2025-05-15 13:40:00,65.59,65.67,65.57,65.64,22958.0,65.59,65.67,65.57,65.64,22958.0
2025-05-15 13:45:00,65.63,65.66,65.46,65.48,29825.0,65.63,65.66,65.46,65.48,29825.0
2025-05-15 13:50:00,65.47,65.55,65.43,65.47,19557.0,65.47,65.55,65.43,65.47,19557.0
2025-05-15 13:55:00,65.47,65.47,65.38,65.41,30809.0,65.47,65.47,65.38,65.41,30809.0
2025-05-15 14:00:00,65.4,65.45,65.31,65.33,40285.0,65.4,65.45,65.31,65.33,40285.0
2025-05-15 14:05:00,65.33,65.45,65.31,65.39,35595.0,65.33,65.45,65.31,65.39,35595.0
2025-05-15 14:10:00,65.39,65.42,65.3,65.33,35627.0,65.39,65.42,65.3,65.33,35627.0
2025-05-15 14:15:00,65.31,65.31,65.03,65.05,43940.0,65.31,65.31,65.03,65.05,43940.0
2025-05-15 14:20:00,65.05,65.15,65.01,65.11,40306.0,65.05,65.15,65.01,65.11,40306.0
2025-05-15 14:25:00,65.11,65.21,65.1,65.2,46414.0,65.11,65.21,65.1,65.2,46414.0
2025-05-15 14:30:00,65.19,65.34,65.17,65.31,29829.0,65.19,65.34,65.17,65.31,29829.0
2025-05-15 14:35:00,65.31,65.37,65.23,65.31,30030.0,65.31,65.37,65.23,65.31,30030.0
2025-05-15 14:40:00,65.31,65.39,65.29,65.33,33136.0,65.31,65.39,65.29,65.33,33136.0
2025-05-15 14:45:00,65.33,65.33,65.21,65.29,45039.0,65.33,65.33,65.21,65.29,45039.0
2025-05-15 14:50:00,65.28,65.3,65.15,65.16,49843.0,65.28,65.3,65.15,65.16,49843.0
2025-05-15 14:55:00,65.16,65.21,65.1,65.12,44462.0,65.16,65.21,65.1,65.12,44462.0
2025-05-15 15:00:00,65.12,65.18,65.07,65.14,33726.0,65.12,65.18,65.07,65.14,33726.0
2025-05-15 15:05:00,65.14,65.21,64.94,64.94,91354.0,65.14,65.21,64.94,64.94,91354.0
2025-05-15 15:10:00,64.94,65.06,64.91,65.03,59147.0,64.94,65.06,64.91,65.03,59147.0
2025-05-15 15:15:00,65.02,65.16,65.0,65.04,60111.0,65.02,65.16,65.0,65.04,60111.0
2025-05-15 15:20:00,65.05,65.05,64.87,64.87,48487.0,65.05,65.05,64.87,64.87,48487.0
2025-05-15 15:25:00,64.87,64.88,64.64,64.7,90320.0,64.87,64.88,64.64,64.7,90320.0
2025-05-15 15:30:00,64.71,64.87,64.7,64.79,82047.0,64.71,64.87,64.7,64.79,82047.0
2025-05-15 15:35:00,64.78,64.87,64.74,64.82,88782.0,64.78,64.87,64.74,64.82,88782.0
2025-05-15 15:40:00,64.81,64.94,64.79,64.87,69541.0,64.81,64.94,64.79,64.87,69541.0
2025-05-15 15:45:00,64.87,64.99,64.85,64.91,84615.0,64.87,64.99,64.85,64.91,84615.0
2025-05-15 15:50:00,64.92,65.1,64.83,64.9,155882.0,64.92,65.1,64.83,64.9,155882.0
2025-05-15 15:55:00,64.9,65.2,64.85,65.19,473890.0,64.9,65.2,64.85,65.19,473890.0
2025-05-16 09:30:00,65.1,65.14,64.34,64.43,549093.0,65.1,65.14,64.34,64.43,549093.0
2025-05-16 09:35:00,64.39,64.56,64.22,64.44,217579.0,64.39,64.56,64.22,64.44,217579.0
2025-05-16 09:40:00,64.43,64.48,64.09,64.31,173100.0,64.43,64.48,64.09,64.31,173100.0
2025-05-16 09:45:00,64.33,64.52,64.29,64.5,121495.0,64.33,64.52,64.29,64.5,121495.0
2025-05-16 09:50:00,64.5,64.53,64.15,64.16,197019.0,64.5,64.53,64.15,64.16,197019.0
2025-05-16 09:55:00,64.14,64.53,64.1,64.49,250004.0,64.14,64.53,64.1,64.49,250004.0
2025-05-16 10:00:00,64.47,64.47,64.03,64.03,171595.0,64.47,64.47,64.03,64.03,171595.0
2025-05-16 10:05:00,64.03,64.13,63.91,64.03,219006.0,64.03,64.13,63.91,64.03,219006.0
2025-05-16 10:10:00,64.03,64.08,63.84,64.05,201316.0,64.03,64.08,63.84,64.05,201316.0
2025-05-16 10:15:00,64.05,64.34,64.01,64.3,240486.0,64.05,64.34,64.01,64.3,240486.0
2025-05-16 10:20:00,64.31,64.41,64.15,64.31,117047.0,64.31,64.41,64.15,64.31,117047.0
2025-05-16 10:25:00,64.31,64.44,64.18,64.23,84218.0,64.31,64.44,64.18,64.23,84218.0
2025-05-16 10:30:00,64.24,64.24,63.98,64.05,131305.0,64.24,64.24,63.98,64.05,131305.0
2025-05-16 10:35:00,64.05,64.05,63.87,63.98,98901.0,64.05,64.05,63.87,63.98,98901.0
2025-05-16 10:40:00,63.97,63.99,63.61,63.64,137105.0,63.97,63.99,63.61,63.64,137105.0
2025-05-16 10:45:00,63.63,64.04,63.62,64.02,149948.0,63.63,64.04,63.62,64.02,149948.0
2025-05-16 10:50:00,64.02,64.15,63.99,64.08,69491.0,64.02,64.15,63.99,64.08,69491.0
2025-05-16 10:55:00,64.09,64.15,64.01,64.1,64056.0,64.09,64.15,64.01,64.1,64056.0
2025-05-16 11:00:00,64.1,64.21,64.04,64.06,74805.0,64.1,64.21,64.04,64.06,74805.0
2025-05-16 11:05:00,64.07,64.33,64.04,64.17,71362.0,64.07,64.33,64.04,64.17,71362.0
2025-05-16 11:10:00,64.17,64.43,64.17,64.42,54202.0,64.17,64.43,64.17,64.42,54202.0
2025-05-16 11:15:00,64.42,64.46,63.75,64.35,2341874.0,64.42,64.46,63.75,64.35,2341874.0
2025-05-16 11:20:00,64.35,64.36,64.2,64.31,145109.0,64.35,64.36,64.2,64.31,145109.0
2025-05-16 11:25:00,64.31,64.43,64.3,64.36,71721.0,64.31,64.43,64.3,64.36,71721.0
2025-05-16 11:30:00,64.37,64.53,64.37,64.49,81964.0,64.37,64.53,64.37,64.49,81964.0
2025-05-16 11:35:00,64.49,64.51,64.37,64.37,54047.0,64.49,64.51,64.37,64.37,54047.0
2025-05-16 11:40:00,64.39,64.57,64.38,64.5,50522.0,64.39,64.57,64.38,64.5,50522.0
2025-05-16 11:45:00,64.5,64.56,64.45,64.48,32282.0,64.5,64.56,64.45,64.48,32282.0
2025-05-16 11:50:00,64.48,64.51,64.34,64.41,34983.0,64.48,64.51,64.34,64.41,34983.0
2025-05-16 11:55:00,64.4,64.41,64.25,64.3,60740.0,64.4,64.41,64.25,64.3,60740.0
2025-05-16 12:00:00,64.28,64.42,64.26,64.4,59149.0,64.28,64.42,64.26,64.4,59149.0
2025-05-16 12:05:00,64.39,64.42,64.36,64.38,62807.0,64.39,64.42,64.36,64.38,62807.0
2025-05-16 12:10:00,64.39,64.39,64.3,64.37,47286.0,64.39,64.39,64.3,64.37,47286.0
2025-05-16 12:15:00,64.36,64.45,64.35,64.38,59282.0,64.36,64.45,64.35,64.38,59282.0
2025-05-16 12:20:00,64.38,64.54,64.1,64.47,695924.0,64.38,64.54,64.1,64.47,695924.0
2025-05-16 12:25:00,64.46,64.48,64.33,64.34,109009.0,64.46,64.48,64.33,64.34,109009.0
2025-05-16 12:30:00,64.34,64.41,64.17,64.18,60499.0,64.34,64.41,64.17,64.18,60499.0
2025-05-16 12:35:00,64.18,64.26,64.18,64.24,47610.0,64.18,64.26,64.18,64.24,47610.0
2025-05-16 12:40:00,64.24,64.3,64.14,64.2,58016.0,64.24,64.3,64.14,64.2,58016.0
2025-05-16 12:45:00,64.2,64.3,64.19,64.22,95388.0,64.2,64.3,64.19,64.22,95388.0
2025-05-16 12:50:00,64.22,64.32,64.2,64.28,97233.0,64.22,64.32,64.2,64.28,97233.0
2025-05-16 12:55:00,64.28,64.31,64.18,64.19,75888.0,64.28,64.31,64.18,64.19,75888.0
2025-05-16 13:00:00,64.19,64.24,64.13,64.23,55112.0,64.19,64.24,64.13,64.23,55112.0
2025-05-16 13:05:00,64.24,64.34,64.21,64.34,61692.0,64.24,64.34,64.21,64.34,61692.0
2025-05-16 13:10:00,64.33,64.4,64.24,64.37,55732.0,64.33,64.4,64.24,64.37,55732.0
2025-05-16 13:15:00,64.37,64.45,64.33,64.42,117598.0,64.37,64.45,64.33,64.42,117598.0
2025-05-16 13:20:00,64.42,64.44,64.28,64.39,51963.0,64.42,64.44,64.28,64.39,51963.0
2025-05-16 13:25:00,64.41,64.54,64.4,64.51,87077.0,64.41,64.54,64.4,64.51,87077.0
2025-05-16 13:30:00,64.52,64.59,64.47,64.55,73460.0,64.52,64.59,64.47,64.55,73460.0
2025-05-16 13:35:00,64.55,64.58,64.48,64.5,55299.0,64.55,64.58,64.48,64.5,55299.0
2025-05-16 13:40:00,64.5,64.5,64.39,64.43,57198.0,64.5,64.5,64.39,64.43,57198.0
2025-05-16 13:45:00,64.42,64.46,64.36,64.4,91578.0,64.42,64.46,64.36,64.4,91578.0
2025-05-16 13:50:00,64.4,64.41,64.32,64.33,87197.0,64.4,64.41,64.32,64.33,87197.0
2025-05-16 13:55:00,64.34,64.4,64.32,64.36,50215.0,64.34,64.4,64.32,64.36,50215.0
2025-05-16 14:00:00,64.35,64.45,64.33,64.39,65253.0,64.35,64.45,64.33,64.39,65253.0
2025-05-16 14:05:00,64.39,64.39,64.28,64.3,55776.0,64.39,64.39,64.28,64.3,55776.0
2025-05-16 14:10:00,64.3,64.39,64.29,64.34,43296.0,64.3,64.39,64.29,64.34,43296.0
2025-05-16 14:15:00,64.34,64.36,64.22,64.28,84136.0,64.34,64.36,64.22,64.28,84136.0
2025-05-16 14:20:00,64.27,64.38,64.25,64.38,86319.0,64.27,64.38,64.25,64.38,86319.0
2025-05-16 14:25:00,64.38,64.38,64.31,64.34,62983.0,64.38,64.38,64.31,64.34,62983.0
2025-05-16 14:30:00,64.34,64.34,64.26,64.32,74771.0,64.34,64.34,64.26,64.32,74771.0
2025-05-16 14:35:00,64.31,64.39,64.3,64.37,45153.0,64.31,64.39,64.3,64.37,45153.0
2025-05-16 14:40:00,64.38,64.44,64.34,64.38,119363.0,64.38,64.44,64.34,64.38,119363.0
2025-05-16 14:45:00,64.39,64.43,64.37,64.37,69449.0,64.39,64.43,64.37,64.37,69449.0
2025-05-16 14:50:00,64.38,64.39,64.33,64.33,65211.0,64.38,64.39,64.33,64.33,65211.0
2025-05-16 14:55:00,64.34,64.36,64.3,64.33,74293.0,64.34,64.36,64.3,64.33,74293.0
2025-05-16 15:00:00,64.33,64.48,64.32,64.45,77966.0,64.33,64.48,64.32,64.45,77966.0
2025-05-16 15:05:00,64.45,64.52,64.44,64.48,102512.0,64.45,64.52,64.44,64.48,102512.0
2025-05-16 15:10:00,64.48,64.5,64.39,64.44,92630.0,64.48,64.5,64.39,64.44,92630.0
2025-05-16 15:15:00,64.44,64.45,64.26,64.28,119152.0,64.44,64.45,64.26,64.28,119152.0
2025-05-16 15:20:00,64.28,64.34,64.22,64.31,114655.0,64.28,64.34,64.22,64.31,114655.0
2025-05-16 15:25:00,64.31,64.31,64.21,64.22,106006.0,64.31,64.31,64.21,64.22,106006.0
2025-05-16 15:30:00,64.22,64.29,64.17,64.22,135500.0,64.22,64.29,64.17,64.22,135500.0
2025-05-16 15:35:00,64.21,64.24,64.06,64.11,128993.0,64.21,64.24,64.06,64.11,128993.0
2025-05-16 15:40:00,64.11,64.17,64.04,64.16,169599.0,64.11,64.17,64.04,64.16,169599.0
2025-05-16 15:45:00,64.16,64.27,64.14,64.18,187155.0,64.16,64.27,64.14,64.18,187155.0
2025-05-16 15:50:00,64.16,64.18,63.82,63.87,851042.0,64.16,64.18,63.82,63.87,851042.0
2025-05-16 15:55:00,63.89,63.92,63.5,63.78,1362302.0,63.89,63.92,63.5,63.78,1362302.0
2025-05-19 09:30:00,61.1,61.57,60.64,61.21,1430989.0,61.1,61.57,60.64,61.21,1430989.0
2025-05-19 09:35:00,61.19,61.85,61.14,61.77,385294.0,61.19,61.85,61.14,61.77,385294.0
2025-05-19 09:40:00,61.77,62.15,61.75,62.09,254001.0,61.77,62.15,61.75,62.09,254001.0
2025-05-19 09:45:00,62.08,62.29,61.82,62.25,195589.0,62.08,62.29,61.82,62.25,195589.0
2025-05-19 09:50:00,62.24,62.46,62.16,62.21,213257.0,62.24,62.46,62.16,62.21,213257.0
2025-05-19 09:55:00,62.21,62.47,62.2,62.45,139786.0,62.21,62.47,62.2,62.45,139786.0
2025-05-19 10:00:00,62.43,62.65,62.26,62.59,284166.0,62.43,62.65,62.26,62.59,284166.0
2025-05-19 10:05:00,62.61,62.92,62.56,62.87,175515.0,62.61,62.92,62.56,62.87,175515.0
2025-05-19 10:10:00,62.87,62.87,62.55,62.59,252513.0,62.87,62.87,62.55,62.59,252513.0
2025-05-19 10:15:00,62.62,62.97,62.6,62.88,109697.0,62.62,62.97,62.6,62.88,109697.0
2025-05-19 10:20:00,62.88,62.95,62.68,62.71,109743.0,62.88,62.95,62.68,62.71,109743.0
2025-05-19 10:25:00,62.71,62.71,62.33,62.45,181076.0,62.71,62.71,62.33,62.45,181076.0
2025-05-19 10:30:00,62.44,62.62,62.34,62.62,109822.0,62.44,62.62,62.34,62.62,109822.0
2025-05-19 10:35:00,62.61,62.74,62.5,62.64,88721.0,62.61,62.74,62.5,62.64,88721.0
2025-05-19 10:40:00,62.63,62.64,62.47,62.52,105891.0,62.63,62.64,62.47,62.52,105891.0
2025-05-19 10:45:00,62.52,62.58,62.28,62.31,109636.0,62.52,62.58,62.28,62.31,109636.0
2025-05-19 10:50:00,62.31,62.38,62.25,62.35,122735.0,62.31,62.38,62.25,62.35,122735.0
2025-05-19 10:55:00,62.35,62.43,62.29,62.33,116098.0,62.35,62.43,62.29,62.33,116098.0
2025-05-19 11:00:00,62.33,62.44,62.29,62.36,70030.0,62.33,62.44,62.29,62.36,70030.0
2025-05-19 11:05:00,62.37,62.37,62.13,62.25,74952.0,62.37,62.37,62.13,62.25,74952.0
2025-05-19 11:10:00,62.27,62.37,62.26,62.32,101069.0,62.27,62.37,62.26,62.32,101069.0
2025-05-19 11:15:00,62.32,62.4,62.22,62.4,64546.0,62.32,62.4,62.22,62.4,64546.0
2025-05-19 11:20:00,62.39,62.42,62.26,62.31,77441.0,62.39,62.42,62.26,62.31,77441.0
2025-05-19 11:25:00,62.32,62.33,62.14,62.16,101965.0,62.32,62.33,62.14,62.16,101965.0
2025-05-19 11:30:00,62.16,62.3,62.13,62.25,86570.0,62.16,62.3,62.13,62.25,86570.0
2025-05-19 11:35:00,62.25,62.41,62.24,62.4,74420.0,62.25,62.41,62.24,62.4,74420.0
2025-05-19 11:40:00,62.4,62.49,62.25,62.25,89476.0,62.4,62.49,62.25,62.25,89476.0
2025-05-19 11:45:00,62.26,62.29,62.12,62.14,123132.0,62.26,62.29,62.12,62.14,123132.0
2025-05-19 11:50:00,62.14,62.19,62.11,62.17,53094.0,62.14,62.19,62.11,62.17,53094.0
2025-05-19 11:55:00,62.16,62.26,62.14,62.25,115500.0,62.16,62.26,62.14,62.25,115500.0
2025-05-19 12:00:00,62.25,62.32,62.23,62.3,81033.0,62.25,62.32,62.23,62.3,81033.0
2025-05-19 12:05:00,62.3,62.33,62.24,62.27,67775.0,62.3,62.33,62.24,62.27,67775.0
2025-05-19 12:10:00,62.26,62.4,62.23,62.31,92787.0,62.26,62.4,62.23,62.31,92787.0
2025-05-19 12:15:00,62.32,62.37,62.23,62.23,42513.0,62.32,62.37,62.23,62.23,42513.0
2025-05-19 12:20:00,62.24,62.29,62.19,62.24,62459.0,62.24,62.29,62.19,62.24,62459.0
2025-05-19 12:25:00,62.24,62.33,62.21,62.31,100802.0,62.24,62.33,62.21,62.31,100802.0
2025-05-19 12:30:00,62.32,62.33,62.13,62.17,86088.0,62.32,62.33,62.13,62.17,86088.0
2025-05-19 12:35:00,62.17,62.23,62.11,62.13,70393.0,62.17,62.23,62.11,62.13,70393.0
2025-05-19 12:40:00,62.13,62.15,62.07,62.15,87328.0,62.13,62.15,62.07,62.15,87328.0
2025-05-19 12:45:00,62.14,62.17,62.08,62.17,63451.0,62.14,62.17,62.08,62.17,63451.0
2025-05-19 12:50:00,62.17,62.51,62.17,62.48,119151.0,62.17,62.51,62.17,62.48,119151.0
2025-05-19 12:55:00,62.48,62.66,62.46,62.63,137838.0,62.48,62.66,62.46,62.63,137838.0
2025-05-19 13:00:00,62.64,62.8,62.6,62.77,101059.0,62.64,62.8,62.6,62.77,101059.0
2025-05-19 13:05:00,62.78,62.92,62.75,62.89,128086.0,62.78,62.92,62.75,62.89,128086.0
2025-05-19 13:10:00,62.89,62.94,62.8,62.82,79422.0,62.89,62.94,62.8,62.82,79422.0
2025-05-19 13:15:00,62.82,62.84,62.66,62.68,46662.0,62.82,62.84,62.66,62.68,46662.0
2025-05-19 13:20:00,62.67,62.85,62.65,62.85,57151.0,62.67,62.85,62.65,62.85,57151.0
2025-05-19 13:25:00,62.85,62.91,62.8,62.8,40759.0,62.85,62.91,62.8,62.8,40759.0
2025-05-19 13:30:00,62.8,62.86,62.7,62.86,77611.0,62.8,62.86,62.7,62.86,77611.0
2025-05-19 13:35:00,62.87,62.87,62.66,62.68,115632.0,62.87,62.87,62.66,62.68,115632.0
2025-05-19 13:40:00,62.67,62.86,62.63,62.84,54138.0,62.67,62.86,62.63,62.84,54138.0
2025-05-19 13:45:00,62.85,62.86,62.73,62.76,50335.0,62.85,62.86,62.73,62.76,50335.0
2025-05-19 13:50:00,62.76,62.84,62.7,62.7,68938.0,62.76,62.84,62.7,62.7,68938.0
2025-05-19 13:55:00,62.7,62.73,62.6,62.65,33367.0,62.7,62.73,62.6,62.65,33367.0
2025-05-19 14:00:00,62.65,62.71,62.62,62.65,52355.0,62.65,62.71,62.62,62.65,52355.0
2025-05-19 14:05:00,62.67,62.72,62.65,62.65,18834.0,62.67,62.72,62.65,62.65,18834.0
2025-05-19 14:10:00,62.65,62.65,62.54,62.59,27368.0,62.65,62.65,62.54,62.59,27368.0
2025-05-19 14:15:00,62.59,62.59,62.46,62.49,89364.0,62.59,62.59,62.46,62.49,89364.0
2025-05-19 14:20:00,62.49,62.56,62.46,62.48,53795.0,62.49,62.56,62.46,62.48,53795.0
2025-05-19 14:25:00,62.49,62.62,62.43,62.45,141370.0,62.49,62.62,62.43,62.45,141370.0
2025-05-19 14:30:00,62.45,62.55,62.37,62.55,250845.0,62.45,62.55,62.37,62.55,250845.0
2025-05-19 14:35:00,62.55,62.65,62.54,62.6,121525.0,62.55,62.65,62.54,62.6,121525.0
2025-05-19 14:40:00,62.6,62.6,62.46,62.47,59514.0,62.6,62.6,62.46,62.47,59514.0
2025-05-19 14:45:00,62.48,62.48,62.38,62.46,48657.0,62.48,62.48,62.38,62.46,48657.0
2025-05-19 14:50:00,62.46,62.59,62.45,62.57,57537.0,62.46,62.59,62.45,62.57,57537.0
2025-05-19 14:55:00,62.57,62.59,62.5,62.57,46643.0,62.57,62.59,62.5,62.57,46643.0
2025-05-19 15:00:00,62.57,62.69,62.52,62.68,58613.0,62.57,62.69,62.52,62.68,58613.0
2025-05-19 15:05:00,62.69,62.78,62.61,62.63,82281.0,62.69,62.78,62.61,62.63,82281.0
2025-05-19 15:10:00,62.64,62.68,62.57,62.6,70959.0,62.64,62.68,62.57,62.6,70959.0
2025-05-19 15:15:00,62.59,62.61,62.51,62.52,115903.0,62.59,62.61,62.51,62.52,115903.0
2025-05-19 15:20:00,62.51,62.69,62.49,62.67,149457.0,62.51,62.69,62.49,62.67,149457.0
2025-05-19 15:25:00,62.67,62.67,62.57,62.6,49331.0,62.67,62.67,62.57,62.6,49331.0
2025-05-19 15:30:00,62.6,62.65,62.55,62.58,106617.0,62.6,62.65,62.55,62.58,106617.0
2025-05-19 15:35:00,62.57,62.68,62.56,62.65,82781.0,62.57,62.68,62.56,62.65,82781.0
2025-05-19 15:40:00,62.66,62.71,62.58,62.59,154927.0,62.66,62.71,62.58,62.59,154927.0
2025-05-19 15:45:00,62.59,62.65,62.45,62.57,364568.0,62.59,62.65,62.45,62.57,364568.0
2025-05-19 15:50:00,62.57,62.66,62.37,62.39,340378.0,62.57,62.66,62.37,62.39,340378.0
2025-05-19 15:55:00,62.39,62.59,62.24,62.57,1106321.0,62.39,62.59,62.24,62.57,1106321.0
2025-05-20 09:30:00,60.91,61.31,60.2,60.32,1057723.0,60.91,61.31,60.2,60.32,1057723.0
2025-05-20 09:35:00,60.34,60.38,59.8,60.17,962250.0,60.34,60.38,59.8,60.17,962250.0
2025-05-20 09:40:00,60.17,60.56,60.09,60.51,487167.0,60.17,60.56,60.09,60.51,487167.0
2025-05-20 09:45:00,60.51,60.69,60.42,60.62,339625.0,60.51,60.69,60.42,60.62,339625.0
2025-05-20 09:50:00,60.6,60.87,60.56,60.83,204257.0,60.6,60.87,60.56,60.83,204257.0
2025-05-20 09:55:00,60.83,60.83,60.48,60.51,250063.0,60.83,60.83,60.48,60.51,250063.0
2025-05-20 10:00:00,60.52,60.71,60.41,60.45,225915.0,60.52,60.71,60.41,60.45,225915.0
2025-05-20 10:05:00,60.45,60.6,60.24,60.24,219777.0,60.45,60.6,60.24,60.24,219777.0
2025-05-20 10:10:00,60.23,60.39,60.22,60.34,374688.0,60.23,60.39,60.22,60.34,374688.0
2025-05-20 10:15:00,60.35,60.49,60.34,60.42,201758.0,60.35,60.49,60.34,60.42,201758.0
2025-05-20 10:20:00,60.42,60.5,60.29,60.4,256911.0,60.42,60.5,60.29,60.4,256911.0
2025-05-20 10:25:00,60.41,60.52,60.2,60.24,329640.0,60.41,60.52,60.2,60.24,329640.0
2025-05-20 10:30:00,60.25,60.28,60.09,60.25,348627.0,60.25,60.28,60.09,60.25,348627.0
2025-05-20 10:35:00,60.25,60.61,60.25,60.55,200835.0,60.25,60.61,60.25,60.55,200835.0
2025-05-20 10:40:00,60.56,60.69,60.52,60.68,163963.0,60.56,60.69,60.52,60.68,163963.0
2025-05-20 10:45:00,60.67,60.85,60.64,60.72,198733.0,60.67,60.85,60.64,60.72,198733.0
2025-05-20 10:50:00,60.72,60.72,60.55,60.57,118603.0,60.72,60.72,60.55,60.57,118603.0
2025-05-20 10:55:00,60.58,60.62,60.48,60.51,169199.0,60.58,60.62,60.48,60.51,169199.0
2025-05-20 11:00:00,60.5,60.63,60.44,60.55,112258.0,60.5,60.63,60.44,60.55,112258.0
2025-05-20 11:05:00,60.56,60.64,60.52,60.64,114261.0,60.56,60.64,60.52,60.64,114261.0
2025-05-20 11:10:00,60.63,60.8,60.61,60.79,143426.0,60.63,60.8,60.61,60.79,143426.0
2025-05-20 11:15:00,60.78,60.8,60.57,60.6,239085.0,60.78,60.8,60.57,60.6,239085.0
2025-05-20 11:20:00,60.6,60.66,60.56,60.63,114386.0,60.6,60.66,60.56,60.63,114386.0
2025-05-20 11:25:00,60.63,60.73,60.59,60.71,168589.0,60.63,60.73,60.59,60.71,168589.0
2025-05-20 11:30:00,60.72,60.79,60.64,60.78,111303.0,60.72,60.79,60.64,60.78,111303.0
2025-05-20 11:35:00,60.76,60.81,60.67,60.77,84966.0,60.76,60.81,60.67,60.77,84966.0
2025-05-20 11:40:00,60.77,60.78,60.64,60.65,104075.0,60.77,60.78,60.64,60.65,104075.0
2025-05-20 11:45:00,60.66,60.76,60.6,60.71,151355.0,60.66,60.76,60.6,60.71,151355.0
2025-05-20 11:50:00,60.71,60.75,60.59,60.6,78938.0,60.71,60.75,60.59,60.6,78938.0
2025-05-20 11:55:00,60.61,60.67,60.56,60.6,85410.0,60.61,60.67,60.56,60.6,85410.0
2025-05-20 12:00:00,60.6,60.64,60.56,60.61,138085.0,60.6,60.64,60.56,60.61,138085.0
2025-05-20 12:05:00,60.61,60.62,60.52,60.6,64454.0,60.61,60.62,60.52,60.6,64454.0
2025-05-20 12:10:00,60.6,60.72,60.56,60.65,74433.0,60.6,60.72,60.56,60.65,74433.0
2025-05-20 12:15:00,60.65,60.78,60.65,60.73,190426.0,60.65,60.78,60.65,60.73,190426.0
2025-05-20 12:20:00,60.72,60.8,60.62,60.63,95656.0,60.72,60.8,60.62,60.63,95656.0
2025-05-20 12:25:00,60.62,60.69,60.58,60.63,83480.0,60.62,60.69,60.58,60.63,83480.0
2025-05-20 12:30:00,60.63,60.64,60.55,60.61,83782.0,60.63,60.64,60.55,60.61,83782.0
2025-05-20 12:35:00,60.6,60.67,60.54,60.62,108888.0,60.6,60.67,60.54,60.62,108888.0
2025-05-20 12:40:00,60.63,60.65,60.49,60.51,88876.0,60.63,60.65,60.49,60.51,88876.0
2025-05-20 12:45:00,60.51,60.65,60.47,60.59,117107.0,60.51,60.65,60.47,60.59,117107.0
2025-05-20 12:50:00,60.61,60.68,60.54,60.55,58436.0,60.61,60.68,60.54,60.55,58436.0
2025-05-20 12:55:00,60.56,60.6,60.53,60.55,105532.0,60.56,60.6,60.53,60.55,105532.0
2025-05-20 13:00:00,60.55,60.63,60.54,60.58,85744.0,60.55,60.63,60.54,60.58,85744.0
2025-05-20 13:05:00,60.59,60.74,60.58,60.7,68059.0,60.59,60.74,60.58,60.7,68059.0
2025-05-20 13:10:00,60.7,60.71,60.62,60.69,82518.0,60.7,60.71,60.62,60.69,82518.0
2025-05-20 13:15:00,60.7,60.7,60.5,60.53,192885.0,60.7,60.7,60.5,60.53,192885.0
2025-05-20 13:20:00,60.52,60.54,60.43,60.52,71507.0,60.52,60.54,60.43,60.52,71507.0
2025-05-20 13:25:00,60.53,60.6,60.49,60.58,72785.0,60.53,60.6,60.49,60.58,72785.0
2025-05-20 13:30:00,60.58,60.67,60.52,60.66,213349.0,60.58,60.67,60.52,60.66,213349.0
2025-05-20 13:35:00,60.66,60.7,60.63,60.64,49949.0,60.66,60.7,60.63,60.64,49949.0
2025-05-20 13:40:00,60.65,60.73,60.63,60.65,127413.0,60.65,60.73,60.63,60.65,127413.0
2025-05-20 13:45:00,60.65,60.72,60.62,60.67,162810.0,60.65,60.72,60.62,60.67,162810.0
2025-05-20 13:50:00,60.68,60.68,60.48,60.51,247011.0,60.68,60.68,60.48,60.51,247011.0
2025-05-20 13:55:00,60.51,60.51,60.35,60.42,106292.0,60.51,60.51,60.35,60.42,106292.0
2025-05-20 14:00:00,60.41,60.49,60.39,60.44,70083.0,60.41,60.49,60.39,60.44,70083.0
2025-05-20 14:05:00,60.46,60.53,60.44,60.47,128129.0,60.46,60.53,60.44,60.47,128129.0
2025-05-20 14:10:00,60.47,60.53,60.46,60.51,67296.0,60.47,60.53,60.46,60.51,67296.0
2025-05-20 14:15:00,60.51,60.53,60.41,60.46,135694.0,60.51,60.53,60.41,60.46,135694.0
2025-05-20 14:20:00,60.46,60.49,60.35,60.44,200251.0,60.46,60.49,60.35,60.44,200251.0
2025-05-20 14:25:00,60.44,60.48,60.18,60.23,176157.0,60.44,60.48,60.18,60.23,176157.0
2025-05-20 14:30:00,60.22,60.34,60.18,60.28,302304.0,60.22,60.34,60.18,60.28,302304.0
2025-05-20 14:35:00,60.29,60.41,60.27,60.39,125198.0,60.29,60.41,60.27,60.39,125198.0
2025-05-20 14:40:00,60.38,60.44,60.23,60.36,228461.0,60.38,60.44,60.23,60.36,228461.0
2025-05-20 14:45:00,60.36,60.4,60.31,60.35,66268.0,60.36,60.4,60.31,60.35,66268.0
2025-05-20 14:50:00,60.34,60.48,60.34,60.47,74957.0,60.34,60.48,60.34,60.47,74957.0
2025-05-20 14:55:00,60.47,60.52,60.44,60.47,88093.0,60.47,60.52,60.44,60.47,88093.0
2025-05-20 15:00:00,60.46,60.47,60.24,60.28,99364.0,60.46,60.47,60.24,60.28,99364.0
2025-05-20 15:05:00,60.28,60.37,60.22,60.35,122422.0,60.28,60.37,60.22,60.35,122422.0
2025-05-20 15:10:00,60.35,60.47,60.29,60.45,127922.0,60.35,60.47,60.29,60.45,127922.0
2025-05-20 15:15:00,60.44,60.57,60.4,60.55,93560.0,60.44,60.57,60.4,60.55,93560.0
2025-05-20 15:20:00,60.55,60.65,60.53,60.64,156460.0,60.55,60.65,60.53,60.64,156460.0
2025-05-20 15:25:00,60.64,60.7,60.61,60.63,138448.0,60.64,60.7,60.61,60.63,138448.0
2025-05-20 15:30:00,60.64,60.84,60.64,60.8,167766.0,60.64,60.84,60.64,60.8,167766.0
2025-05-20 15:35:00,60.8,60.84,60.74,60.8,129230.0,60.8,60.84,60.74,60.8,129230.0
2025-05-20 15:40:00,60.8,60.87,60.75,60.87,199668.0,60.8,60.87,60.75,60.87,199668.0
2025-05-20 15:45:00,60.87,60.97,60.86,60.9,216938.0,60.87,60.97,60.86,60.9,216938.0
2025-05-20 15:50:00,60.9,61.23,60.82,61.19,348219.0,60.9,61.23,60.82,61.19,348219.0
2025-05-20 15:55:00,61.18,61.42,61.14,61.41,841612.0,61.18,61.42,61.14,61.41,841612.0
2025-05-21 09:30:00,60.91,61.26,60.87,60.98,413613.0,60.91,61.26,60.87,60.98,413613.0
2025-05-21 09:35:00,60.95,61.21,60.95,61.19,103232.0,60.95,61.21,60.95,61.19,103232.0
2025-05-21 09:40:00,61.2,61.22,61.03,61.18,75192.0,61.2,61.22,61.03,61.18,75192.0
2025-05-21 09:45:00,61.19,61.72,61.15,61.68,212051.0,61.19,61.72,61.15,61.68,212051.0
2025-05-21 09:50:00,61.69,61.85,61.64,61.7,133208.0,61.69,61.85,61.64,61.7,133208.0
2025-05-21 09:55:00,61.7,61.76,61.33,61.37,125522.0,61.7,61.76,61.33,61.37,125522.0
2025-05-21 10:00:00,61.4,61.75,61.23,61.25,186209.0,61.4,61.75,61.23,61.25,186209.0
2025-05-21 10:05:00,61.26,61.45,61.23,61.32,55793.0,61.26,61.45,61.23,61.32,55793.0
2025-05-21 10:10:00,61.31,61.35,61.17,61.19,99739.0,61.31,61.35,61.17,61.19,99739.0
2025-05-21 10:15:00,61.19,61.31,61.15,61.26,61677.0,61.19,61.31,61.15,61.26,61677.0
2025-05-21 10:20:00,61.26,61.36,61.24,61.29,44177.0,61.26,61.36,61.24,61.29,44177.0
2025-05-21 10:25:00,61.3,61.36,61.18,61.19,104503.0,61.3,61.36,61.18,61.19,104503.0
2025-05-21 10:30:00,61.2,61.27,61.02,61.03,137329.0,61.2,61.27,61.02,61.03,137329.0
2025-05-21 10:35:00,61.03,61.27,61.03,61.26,46513.0,61.03,61.27,61.03,61.26,46513.0
2025-05-21 10:40:00,61.25,61.3,61.11,61.14,60894.0,61.25,61.3,61.11,61.14,60894.0
2025-05-21 10:45:00,61.13,61.26,61.11,61.25,64727.0,61.13,61.26,61.11,61.25,64727.0
2025-05-21 10:50:00,61.25,61.41,61.25,61.34,52313.0,61.25,61.41,61.25,61.34,52313.0
2025-05-21 10:55:00,61.35,61.53,61.31,61.49,50024.0,61.35,61.53,61.31,61.49,50024.0
2025-05-21 11:00:00,61.5,61.72,61.44,61.69,75186.0,61.5,61.72,61.44,61.69,75186.0
2025-05-21 11:05:00,61.7,62.04,61.63,61.97,158613.0,61.7,62.04,61.63,61.97,158613.0
2025-05-21 11:10:00,61.97,62.06,61.86,62.01,128878.0,61.97,62.06,61.86,62.01,128878.0
2025-05-21 11:15:00,62.01,62.03,61.82,61.86,90762.0,62.01,62.03,61.82,61.86,90762.0
2025-05-21 11:20:00,61.87,61.97,61.76,61.97,45827.0,61.87,61.97,61.76,61.97,45827.0
2025-05-21 11:25:00,61.97,62.03,61.87,61.99,155534.0,61.97,62.03,61.87,61.99,155534.0
2025-05-21 11:30:00,61.99,62.13,61.94,62.11,120260.0,61.99,62.13,61.94,62.11,120260.0
2025-05-21 11:35:00,62.11,62.12,61.92,62.01,48699.0,62.11,62.12,61.92,62.01,48699.0
2025-05-21 11:40:00,62.01,62.06,61.95,62.06,53410.0,62.01,62.06,61.95,62.06,53410.0
2025-05-21 11:45:00,62.06,62.08,61.98,62.03,48776.0,62.06,62.08,61.98,62.03,48776.0
2025-05-21 11:50:00,62.03,62.2,62.01,62.2,63069.0,62.03,62.2,62.01,62.2,63069.0
2025-05-21 11:55:00,62.2,62.23,62.11,62.15,69018.0,62.2,62.23,62.11,62.15,69018.0
2025-05-21 12:00:00,62.14,62.3,62.13,62.25,60547.0,62.14,62.3,62.13,62.25,60547.0
2025-05-21 12:05:00,62.26,62.33,62.2,62.3,74666.0,62.26,62.33,62.2,62.3,74666.0
2025-05-21 12:10:00,62.31,62.35,62.21,62.22,95593.0,62.31,62.35,62.21,62.22,95593.0
2025-05-21 12:15:00,62.23,62.31,62.22,62.26,53105.0,62.23,62.31,62.22,62.26,53105.0
2025-05-21 12:20:00,62.26,62.29,62.21,62.27,58563.0,62.26,62.29,62.21,62.27,58563.0
2025-05-21 12:25:00,62.26,62.34,62.22,62.32,36647.0,62.26,62.34,62.22,62.32,36647.0
2025-05-21 12:30:00,62.31,62.4,62.31,62.39,46899.0,62.31,62.4,62.31,62.39,46899.0
2025-05-21 12:35:00,62.38,62.45,62.36,62.37,36388.0,62.38,62.45,62.36,62.37,36388.0
2025-05-21 12:40:00,62.38,62.39,62.32,62.36,45920.0,62.38,62.39,62.32,62.36,45920.0
2025-05-21 12:45:00,62.35,62.42,62.31,62.4,35576.0,62.35,62.42,62.31,62.4,35576.0
2025-05-21 12:50:00,62.4,62.42,62.31,62.33,122180.0,62.4,62.42,62.31,62.33,122180.0
2025-05-21 12:55:00,62.31,62.32,62.05,62.07,108919.0,62.31,62.32,62.05,62.07,108919.0
2025-05-21 13:00:00,62.07,62.15,61.95,62.04,54688.0,62.07,62.15,61.95,62.04,54688.0
2025-05-21 13:05:00,62.04,62.08,61.9,61.92,67095.0,62.04,62.08,61.9,61.92,67095.0
2025-05-21 13:10:00,61.92,61.94,61.81,61.88,49125.0,61.92,61.94,61.81,61.88,49125.0
2025-05-21 13:15:00,61.87,61.88,61.3,61.48,114063.0,61.87,61.88,61.3,61.48,114063.0
2025-05-21 13:20:00,61.47,61.49,60.87,60.93,192874.0,61.47,61.49,60.87,60.93,192874.0
2025-05-21 13:25:00,60.92,61.02,60.61,60.7,123705.0,60.92,61.02,60.61,60.7,123705.0
2025-05-21 13:30:00,60.69,61.2,60.49,61.01,191161.0,60.69,61.2,60.49,61.01,191161.0
2025-05-21 13:35:00,60.99,61.24,60.77,61.23,74478.0,60.99,61.24,60.77,61.23,74478.0
2025-05-21 13:40:00,61.21,61.22,60.97,60.98,83439.0,61.21,61.22,60.97,60.98,83439.0
2025-05-21 13:45:00,60.96,61.14,60.87,61.01,88605.0,60.96,61.14,60.87,61.01,88605.0
2025-05-21 13:50:00,61.01,61.11,60.79,60.88,70712.0,61.01,61.11,60.79,60.88,70712.0
2025-05-21 13:55:00,60.86,60.94,60.77,60.88,60262.0,60.86,60.94,60.77,60.88,60262.0
2025-05-21 14:00:00,60.91,60.96,60.66,60.66,48217.0,60.91,60.96,60.66,60.66,48217.0
2025-05-21 14:05:00,60.65,60.86,60.58,60.86,99212.0,60.65,60.86,60.58,60.86,99212.0
2025-05-21 14:10:00,60.88,60.89,60.57,60.66,45314.0,60.88,60.89,60.57,60.66,45314.0
2025-05-21 14:15:00,60.65,60.69,60.49,60.54,82070.0,60.65,60.69,60.49,60.54,82070.0
2025-05-21 14:20:00,60.54,60.58,60.39,60.55,76432.0,60.54,60.58,60.39,60.55,76432.0
2025-05-21 14:25:00,60.55,60.72,60.55,60.68,71126.0,60.55,60.72,60.55,60.68,71126.0
2025-05-21 14:30:00,60.67,60.9,60.64,60.88,65764.0,60.67,60.9,60.64,60.88,65764.0
2025-05-21 14:35:00,60.88,60.92,60.74,60.81,57933.0,60.88,60.92,60.74,60.81,57933.0
2025-05-21 14:40:00,60.8,60.89,60.77,60.8,53169.0,60.8,60.89,60.77,60.8,53169.0
2025-05-21 14:45:00,60.8,60.81,60.51,60.55,79049.0,60.8,60.81,60.51,60.55,79049.0
2025-05-21 14:50:00,60.53,60.63,60.41,60.46,68842.0,60.53,60.63,60.41,60.46,68842.0
2025-05-21 14:55:00,60.45,60.57,60.36,60.44,83184.0,60.45,60.57,60.36,60.44,83184.0
2025-05-21 15:00:00,60.45,60.55,60.38,60.39,73511.0,60.45,60.55,60.38,60.39,73511.0
2025-05-21 15:05:00,60.4,60.45,60.06,60.09,105171.0,60.4,60.45,60.06,60.09,105171.0
2025-05-21 15:10:00,60.09,60.16,59.94,60.16,159677.0,60.09,60.16,59.94,60.16,159677.0
2025-05-21 15:15:00,60.14,60.16,59.87,59.9,136160.0,60.14,60.16,59.87,59.9,136160.0
2025-05-21 15:20:00,59.91,60.0,59.75,59.83,129055.0,59.91,60.0,59.75,59.83,129055.0
2025-05-21 15:25:00,59.83,59.83,59.68,59.79,118731.0,59.83,59.83,59.68,59.79,118731.0
2025-05-21 15:30:00,59.8,60.07,59.78,59.99,134712.0,59.8,60.07,59.78,59.99,134712.0
2025-05-21 15:35:00,59.99,60.21,59.91,60.2,93791.0,59.99,60.21,59.91,60.2,93791.0
2025-05-21 15:40:00,60.19,60.35,60.16,60.34,96885.0,60.19,60.35,60.16,60.34,96885.0
2025-05-21 15:45:00,60.31,60.39,60.2,60.31,108110.0,60.31,60.39,60.2,60.31,108110.0
2025-05-21 15:50:00,60.33,60.46,60.11,60.14,246268.0,60.33,60.46,60.11,60.14,246268.0
2025-05-21 15:55:00,60.14,60.2,60.02,60.05,608417.0,60.14,60.2,60.02,60.05,608417.0
2025-05-22 09:30:00,59.47,60.33,59.32,59.95,497046.0,59.47,60.33,59.32,59.95,497046.0
2025-05-22 09:35:00,59.96,60.43,59.94,60.4,410210.0,59.96,60.43,59.94,60.4,410210.0
2025-05-22 09:40:00,60.4,60.77,60.39,60.65,267821.0,60.4,60.77,60.39,60.65,267821.0
2025-05-22 09:45:00,60.66,61.13,60.66,60.98,380466.0,60.66,61.13,60.66,60.98,380466.0
2025-05-22 09:50:00,60.99,61.65,60.91,61.46,232295.0,60.99,61.65,60.91,61.46,232295.0
2025-05-22 09:55:00,61.44,61.78,61.27,61.76,317023.0,61.44,61.78,61.27,61.76,317023.0
2025-05-22 10:00:00,61.77,61.93,61.7,61.78,281412.0,61.77,61.93,61.7,61.78,281412.0
2025-05-22 10:05:00,61.77,62.02,61.75,61.84,152349.0,61.77,62.02,61.75,61.84,152349.0
2025-05-22 10:10:00,61.83,61.87,61.48,61.58,252044.0,61.83,61.87,61.48,61.58,252044.0
2025-05-22 10:15:00,61.58,61.62,61.43,61.44,109757.0,61.58,61.62,61.43,61.44,109757.0
2025-05-22 10:20:00,61.43,61.43,61.18,61.2,203260.0,61.43,61.43,61.18,61.2,203260.0
2025-05-22 10:25:00,61.2,61.38,61.07,61.24,99727.0,61.2,61.38,61.07,61.24,99727.0
2025-05-22 10:30:00,61.23,61.44,61.19,61.32,70867.0,61.23,61.44,61.19,61.32,70867.0
2025-05-22 10:35:00,61.32,61.45,61.19,61.22,65652.0,61.32,61.45,61.19,61.22,65652.0
2025-05-22 10:40:00,61.23,61.48,61.14,61.26,73835.0,61.23,61.48,61.14,61.26,73835.0
2025-05-22 10:45:00,61.24,61.4,61.23,61.31,54424.0,61.24,61.4,61.23,61.31,54424.0
2025-05-22 10:50:00,61.32,61.38,61.22,61.29,61454.0,61.32,61.38,61.22,61.29,61454.0
2025-05-22 10:55:00,61.27,61.39,61.09,61.35,88494.0,61.27,61.39,61.09,61.35,88494.0
2025-05-22 11:00:00,61.37,61.55,61.33,61.49,75361.0,61.37,61.55,61.33,61.49,75361.0
2025-05-22 11:05:00,61.48,61.75,61.45,61.69,98979.0,61.48,61.75,61.45,61.69,98979.0
2025-05-22 11:10:00,61.69,61.82,61.64,61.64,122856.0,61.69,61.82,61.64,61.64,122856.0
2025-05-22 11:15:00,61.66,61.73,61.49,61.73,67439.0,61.66,61.73,61.49,61.73,67439.0
2025-05-22 11:20:00,61.75,61.86,61.7,61.84,59177.0,61.75,61.86,61.7,61.84,59177.0
2025-05-22 11:25:00,61.84,61.87,61.51,61.55,77847.0,61.84,61.87,61.51,61.55,77847.0
2025-05-22 11:30:00,61.55,61.85,61.49,61.83,71536.0,61.55,61.85,61.49,61.83,71536.0
2025-05-22 11:35:00,61.84,61.93,61.73,61.85,70717.0,61.84,61.93,61.73,61.85,70717.0
2025-05-22 11:40:00,61.85,61.92,61.8,61.92,61783.0,61.85,61.92,61.8,61.92,61783.0
2025-05-22 11:45:00,61.91,61.96,61.78,61.87,114367.0,61.91,61.96,61.78,61.87,114367.0
2025-05-22 11:50:00,61.86,62.06,61.85,62.05,111797.0,61.86,62.06,61.85,62.05,111797.0
2025-05-22 11:55:00,62.04,62.1,62.0,62.09,79824.0,62.04,62.1,62.0,62.09,79824.0
2025-05-22 12:00:00,62.1,62.17,62.06,62.16,85198.0,62.1,62.17,62.06,62.16,85198.0
2025-05-22 12:05:00,62.16,62.29,62.03,62.25,117403.0,62.16,62.29,62.03,62.25,117403.0
2025-05-22 12:10:00,62.24,62.46,62.18,62.42,122988.0,62.24,62.46,62.18,62.42,122988.0
2025-05-22 12:15:00,62.43,62.46,62.17,62.2,104415.0,62.43,62.46,62.17,62.2,104415.0
2025-05-22 12:20:00,62.2,62.21,62.08,62.17,69209.0,62.2,62.21,62.08,62.17,69209.0
2025-05-22 12:25:00,62.17,62.22,62.02,62.06,99518.0,62.17,62.22,62.02,62.06,99518.0
2025-05-22 12:30:00,62.05,62.09,61.94,62.05,51613.0,62.05,62.09,61.94,62.05,51613.0
2025-05-22 12:35:00,62.05,62.12,62.0,62.03,58987.0,62.05,62.12,62.0,62.03,58987.0
2025-05-22 12:40:00,62.04,62.16,62.03,62.06,78320.0,62.04,62.16,62.03,62.06,78320.0
2025-05-22 12:45:00,62.07,62.1,61.91,61.94,83001.0,62.07,62.1,61.91,61.94,83001.0
2025-05-22 12:50:00,61.95,62.04,61.89,62.02,48289.0,61.95,62.04,61.89,62.02,48289.0
2025-05-22 12:55:00,62.03,62.05,61.85,62.02,74673.0,62.03,62.05,61.85,62.02,74673.0
2025-05-22 13:00:00,62.06,62.23,61.99,62.19,208459.0,62.06,62.23,61.99,62.19,208459.0
2025-05-22 13:05:00,62.2,62.48,62.16,62.43,113085.0,62.2,62.48,62.16,62.43,113085.0
2025-05-22 13:10:00,62.44,62.55,62.41,62.52,161151.0,62.44,62.55,62.41,62.52,161151.0
2025-05-22 13:15:00,62.51,62.71,62.48,62.7,126705.0,62.51,62.71,62.48,62.7,126705.0
2025-05-22 13:20:00,62.71,62.76,62.63,62.69,220706.0,62.71,62.76,62.63,62.69,220706.0
2025-05-22 13:25:00,62.69,62.71,62.45,62.55,86016.0,62.69,62.71,62.45,62.55,86016.0
2025-05-22 13:30:00,62.55,62.69,62.47,62.64,109560.0,62.55,62.69,62.47,62.64,109560.0
2025-05-22 13:35:00,62.63,62.73,62.59,62.65,128956.0,62.63,62.73,62.59,62.65,128956.0
2025-05-22 13:40:00,62.66,62.85,62.64,62.85,107190.0,62.66,62.85,62.64,62.85,107190.0
2025-05-22 13:45:00,62.85,62.86,62.66,62.77,98963.0,62.85,62.86,62.66,62.77,98963.0
2025-05-22 13:50:00,62.77,62.78,62.63,62.66,60274.0,62.77,62.78,62.63,62.66,60274.0
2025-05-22 13:55:00,62.66,62.79,62.64,62.69,55461.0,62.66,62.79,62.64,62.69,55461.0
2025-05-22 14:00:00,62.68,62.74,62.58,62.62,42078.0,62.68,62.74,62.58,62.62,42078.0
2025-05-22 14:05:00,62.62,62.66,62.53,62.62,40213.0,62.62,62.66,62.53,62.62,40213.0
2025-05-22 14:10:00,62.61,62.61,62.53,62.58,56406.0,62.61,62.61,62.53,62.58,56406.0
2025-05-22 14:15:00,62.59,62.67,62.57,62.65,38033.0,62.59,62.67,62.57,62.65,38033.0
2025-05-22 14:20:00,62.65,62.7,62.51,62.6,53869.0,62.65,62.7,62.51,62.6,53869.0
2025-05-22 14:25:00,62.6,62.64,62.47,62.48,45203.0,62.6,62.64,62.47,62.48,45203.0
2025-05-22 14:30:00,62.48,62.61,62.43,62.61,72862.0,62.48,62.61,62.43,62.61,72862.0
2025-05-22 14:35:00,62.6,62.62,62.41,62.41,75737.0,62.6,62.62,62.41,62.41,75737.0
2025-05-22 14:40:00,62.41,62.46,62.33,62.39,54203.0,62.41,62.46,62.33,62.39,54203.0
2025-05-22 14:45:00,62.38,62.47,62.36,62.4,38960.0,62.38,62.47,62.36,62.4,38960.0
2025-05-22 14:50:00,62.4,62.53,62.39,62.47,33026.0,62.4,62.53,62.39,62.47,33026.0
2025-05-22 14:55:00,62.47,62.54,62.44,62.48,59967.0,62.47,62.54,62.44,62.48,59967.0
2025-05-22 15:00:00,62.49,62.59,62.44,62.55,60438.0,62.49,62.59,62.44,62.55,60438.0
2025-05-22 15:05:00,62.56,62.63,62.51,62.51,49185.0,62.56,62.63,62.51,62.51,49185.0
2025-05-22 15:10:00,62.52,62.6,62.51,62.58,194356.0,62.52,62.6,62.51,62.58,194356.0
2025-05-22 15:15:00,62.59,62.61,62.36,62.37,96899.0,62.59,62.61,62.36,62.37,96899.0
2025-05-22 15:20:00,62.37,62.42,62.25,62.28,132783.0,62.37,62.42,62.25,62.28,132783.0
2025-05-22 15:25:00,62.28,62.31,62.18,62.27,100389.0,62.28,62.31,62.18,62.27,100389.0
2025-05-22 15:30:00,62.27,62.27,62.07,62.12,99883.0,62.27,62.27,62.07,62.12,99883.0
2025-05-22 15:35:00,62.13,62.19,62.07,62.1,93938.0,62.13,62.19,62.07,62.1,93938.0
2025-05-22 15:40:00,62.09,62.11,61.98,62.0,89336.0,62.09,62.11,61.98,62.0,89336.0
2025-05-22 15:45:00,61.99,62.0,61.88,61.95,153277.0,61.99,62.0,61.88,61.95,153277.0
2025-05-22 15:50:00,61.98,62.17,61.89,62.09,344060.0,61.98,62.17,61.89,62.09,344060.0
2025-05-22 15:55:00,62.1,62.17,61.74,61.85,1110813.0,62.1,62.17,61.74,61.85,1110813.0
2025-05-23 09:30:00,60.06,61.2,60.04,61.13,664255.0,60.06,61.2,60.04,61.13,664255.0
2025-05-23 09:35:00,61.14,61.3,60.84,60.92,330555.0,61.14,61.3,60.84,60.92,330555.0
2025-05-23 09:40:00,60.89,60.93,60.61,60.71,173671.0,60.89,60.93,60.61,60.71,173671.0
2025-05-23 09:45:00,60.71,60.72,60.35,60.48,200735.0,60.71,60.72,60.35,60.48,200735.0
2025-05-23 09:50:00,60.48,60.72,60.41,60.56,162616.0,60.48,60.72,60.41,60.56,162616.0
2025-05-23 09:55:00,60.55,60.64,60.27,60.28,156347.0,60.55,60.64,60.27,60.28,156347.0
2025-05-23 10:00:00,60.3,60.56,60.22,60.52,316988.0,60.3,60.56,60.22,60.52,316988.0
2025-05-23 10:05:00,60.53,60.77,60.47,60.65,190170.0,60.53,60.77,60.47,60.65,190170.0
2025-05-23 10:10:00,60.65,60.93,60.62,60.75,188967.0,60.65,60.93,60.62,60.75,188967.0
2025-05-23 10:15:00,60.72,60.82,60.6,60.61,87232.0,60.72,60.82,60.6,60.61,87232.0
2025-05-23 10:20:00,60.6,60.79,60.41,60.78,140897.0,60.6,60.79,60.41,60.78,140897.0
2025-05-23 10:25:00,60.78,60.85,60.59,60.6,81831.0,60.78,60.85,60.59,60.6,81831.0
2025-05-23 10:30:00,60.62,60.79,60.57,60.73,68136.0,60.62,60.79,60.57,60.73,68136.0
2025-05-23 10:35:00,60.74,60.74,60.52,60.54,121553.0,60.74,60.74,60.52,60.54,121553.0
2025-05-23 10:40:00,60.53,60.7,60.5,60.62,109685.0,60.53,60.7,60.5,60.62,109685.0
2025-05-23 10:45:00,60.61,60.82,60.6,60.72,123737.0,60.61,60.82,60.6,60.72,123737.0
2025-05-23 10:50:00,60.71,60.74,60.42,60.43,109422.0,60.71,60.74,60.42,60.43,109422.0
2025-05-23 10:55:00,60.44,60.46,60.17,60.19,99301.0,60.44,60.46,60.17,60.19,99301.0
2025-05-23 11:00:00,60.2,60.35,60.16,60.21,110381.0,60.2,60.35,60.16,60.21,110381.0
2025-05-23 11:05:00,60.21,60.29,60.03,60.2,188525.0,60.21,60.29,60.03,60.2,188525.0
2025-05-23 11:10:00,60.2,60.25,60.0,60.09,94439.0,60.2,60.25,60.0,60.09,94439.0
2025-05-23 11:15:00,60.08,60.19,59.99,60.09,257442.0,60.08,60.19,59.99,60.09,257442.0
2025-05-23 11:20:00,60.09,60.39,60.08,60.31,109837.0,60.09,60.39,60.08,60.31,109837.0
2025-05-23 11:25:00,60.32,60.39,60.26,60.31,100546.0,60.32,60.39,60.26,60.31,100546.0
2025-05-23 11:30:00,60.3,60.45,60.29,60.44,76250.0,60.3,60.45,60.29,60.44,76250.0
2025-05-23 11:35:00,60.43,60.52,60.3,60.37,69967.0,60.43,60.52,60.3,60.37,69967.0
2025-05-23 11:40:00,60.36,60.44,60.33,60.35,95462.0,60.36,60.44,60.33,60.35,95462.0
2025-05-23 11:45:00,60.36,60.51,60.33,60.49,55558.0,60.36,60.51,60.33,60.49,55558.0
2025-05-23 11:50:00,60.49,60.49,60.32,60.38,63716.0,60.49,60.49,60.32,60.38,63716.0
2025-05-23 11:55:00,60.37,60.38,60.16,60.17,87206.0,60.37,60.38,60.16,60.17,87206.0
2025-05-23 12:00:00,60.18,60.43,60.16,60.24,117096.0,60.18,60.43,60.16,60.24,117096.0
2025-05-23 12:05:00,60.23,60.42,60.21,60.34,97361.0,60.23,60.42,60.21,60.34,97361.0
2025-05-23 12:10:00,60.33,60.37,60.25,60.26,70249.0,60.33,60.37,60.25,60.26,70249.0
2025-05-23 12:15:00,60.25,60.3,60.13,60.16,116682.0,60.25,60.3,60.13,60.16,116682.0
2025-05-23 12:20:00,60.16,60.3,60.14,60.26,174584.0,60.16,60.3,60.14,60.26,174584.0
2025-05-23 12:25:00,60.27,60.31,60.16,60.17,62079.0,60.27,60.31,60.16,60.17,62079.0
2025-05-23 12:30:00,60.17,60.17,60.02,60.07,161593.0,60.17,60.17,60.02,60.07,161593.0
2025-05-23 12:35:00,60.07,60.19,60.04,60.16,106926.0,60.07,60.19,60.04,60.16,106926.0
2025-05-23 12:40:00,60.17,60.33,60.06,60.32,87813.0,60.17,60.33,60.06,60.32,87813.0
2025-05-23 12:45:00,60.33,60.45,60.32,60.42,94859.0,60.33,60.45,60.32,60.42,94859.0
2025-05-23 12:50:00,60.42,60.49,60.41,60.49,44232.0,60.42,60.49,60.41,60.49,44232.0
2025-05-23 12:55:00,60.49,60.53,60.36,60.38,48491.0,60.49,60.53,60.36,60.38,48491.0
2025-05-23 13:00:00,60.37,60.46,60.32,60.45,34491.0,60.37,60.46,60.32,60.45,34491.0
2025-05-23 13:05:00,60.44,60.63,60.41,60.61,63984.0,60.44,60.63,60.41,60.61,63984.0
2025-05-23 13:10:00,60.6,60.67,60.51,60.66,105096.0,60.6,60.67,60.51,60.66,105096.0
2025-05-23 13:15:00,60.65,60.76,60.61,60.69,59923.0,60.65,60.76,60.61,60.69,59923.0
2025-05-23 13:20:00,60.68,60.77,60.59,60.74,65581.0,60.68,60.77,60.59,60.74,65581.0
2025-05-23 13:25:00,60.75,60.84,60.64,60.81,128324.0,60.75,60.84,60.64,60.81,128324.0
2025-05-23 13:30:00,60.8,60.8,60.67,60.73,49450.0,60.8,60.8,60.67,60.73,49450.0
2025-05-23 13:35:00,60.73,60.81,60.69,60.74,51067.0,60.73,60.81,60.69,60.74,51067.0
2025-05-23 13:40:00,60.73,60.86,60.64,60.83,103300.0,60.73,60.86,60.64,60.83,103300.0
2025-05-23 13:45:00,60.83,60.88,60.77,60.86,77926.0,60.83,60.88,60.77,60.86,77926.0
2025-05-23 13:50:00,60.85,60.95,60.83,60.9,190889.0,60.85,60.95,60.83,60.9,190889.0
2025-05-23 13:55:00,60.89,60.92,60.76,60.8,115232.0,60.89,60.92,60.76,60.8,115232.0
2025-05-23 14:00:00,60.8,60.88,60.72,60.74,105382.0,60.8,60.88,60.72,60.74,105382.0
2025-05-23 14:05:00,60.74,60.86,60.7,60.82,230905.0,60.74,60.86,60.7,60.82,230905.0
2025-05-23 14:10:00,60.82,60.83,60.73,60.74,71495.0,60.82,60.83,60.73,60.74,71495.0
2025-05-23 14:15:00,60.74,60.77,60.57,60.64,149933.0,60.74,60.77,60.57,60.64,149933.0
2025-05-23 14:20:00,60.64,60.64,60.31,60.5,164256.0,60.64,60.64,60.31,60.5,164256.0
2025-05-23 14:25:00,60.5,60.78,60.5,60.67,414382.0,60.5,60.78,60.5,60.67,414382.0
2025-05-23 14:30:00,60.66,60.8,60.64,60.78,88036.0,60.66,60.8,60.64,60.78,88036.0
2025-05-23 14:35:00,60.78,60.99,60.78,60.94,74383.0,60.78,60.99,60.78,60.94,74383.0
2025-05-23 14:40:00,60.94,61.0,60.86,60.91,88858.0,60.94,61.0,60.86,60.91,88858.0
2025-05-23 14:45:00,60.9,60.95,60.76,60.88,96734.0,60.9,60.95,60.76,60.88,96734.0
2025-05-23 14:50:00,60.87,60.89,60.77,60.86,91104.0,60.87,60.89,60.77,60.86,91104.0
2025-05-23 14:55:00,60.85,60.89,60.76,60.8,73083.0,60.85,60.89,60.76,60.8,73083.0
2025-05-23 15:00:00,60.8,60.8,60.6,60.63,91526.0,60.8,60.8,60.6,60.63,91526.0
2025-05-23 15:05:00,60.62,60.87,60.59,60.86,124321.0,60.62,60.87,60.59,60.86,124321.0
2025-05-23 15:10:00,60.86,61.0,60.79,60.98,180573.0,60.86,61.0,60.79,60.98,180573.0
2025-05-23 15:15:00,60.98,60.98,60.83,60.87,95191.0,60.98,60.98,60.83,60.87,95191.0
2025-05-23 15:20:00,60.87,60.88,60.57,60.62,96374.0,60.87,60.88,60.57,60.62,96374.0
2025-05-23 15:25:00,60.63,60.64,60.53,60.6,131989.0,60.63,60.64,60.53,60.6,131989.0
2025-05-23 15:30:00,60.59,60.82,60.55,60.82,154711.0,60.59,60.82,60.55,60.82,154711.0
2025-05-23 15:35:00,60.82,61.1,60.78,61.1,138650.0,60.82,61.1,60.78,61.1,138650.0
2025-05-23 15:40:00,61.11,61.21,61.02,61.12,147718.0,61.11,61.21,61.02,61.12,147718.0
2025-05-23 15:45:00,61.11,61.14,61.0,61.04,140641.0,61.11,61.14,61.0,61.04,140641.0
2025-05-23 15:50:00,61.06,61.07,60.78,60.93,338335.0,61.06,61.07,60.78,60.93,338335.0
2025-05-23 15:55:00,60.92,60.92,60.58,60.68,1008464.0,60.92,60.92,60.58,60.68,1008464.0
2025-05-27 09:30:00,62.94,63.32,62.75,62.99,668952.0,62.94,63.32,62.75,62.99,668952.0
2025-05-27 09:35:00,62.98,63.01,62.46,62.85,294527.0,62.98,63.01,62.46,62.85,294527.0
2025-05-27 09:40:00,62.86,63.12,62.7,63.01,274123.0,62.86,63.12,62.7,63.01,274123.0
2025-05-27 09:45:00,63.01,63.12,62.96,63.03,238352.0,63.01,63.12,62.96,63.03,238352.0
2025-05-27 09:50:00,63.02,63.19,62.95,63.08,203952.0,63.02,63.19,62.95,63.08,203952.0
2025-05-27 09:55:00,63.08,63.2,63.01,63.15,181429.0,63.08,63.2,63.01,63.15,181429.0
2025-05-27 10:00:00,63.15,63.59,63.14,63.59,250572.0,63.15,63.59,63.14,63.59,250572.0
2025-05-27 10:05:00,63.6,63.69,63.49,63.57,316716.0,63.6,63.69,63.49,63.57,316716.0
2025-05-27 10:10:00,63.58,63.72,63.47,63.69,193742.0,63.58,63.72,63.47,63.69,193742.0
2025-05-27 10:15:00,63.69,64.0,63.54,63.9,325921.0,63.69,64.0,63.54,63.9,325921.0
2025-05-27 10:20:00,63.9,64.14,63.85,64.1,289832.0,63.9,64.14,63.85,64.1,289832.0
2025-05-27 10:25:00,64.09,64.23,63.91,63.95,312132.0,64.09,64.23,63.91,63.95,312132.0
2025-05-27 10:30:00,63.94,64.15,63.85,64.11,204973.0,63.94,64.15,63.85,64.11,204973.0
2025-05-27 10:35:00,64.11,64.15,63.99,64.01,160729.0,64.11,64.15,63.99,64.01,160729.0
2025-05-27 10:40:00,64.02,64.2,63.92,64.14,167300.0,64.02,64.2,63.92,64.14,167300.0
2025-05-27 10:45:00,64.14,64.25,63.94,63.95,173208.0,64.14,64.25,63.94,63.95,173208.0
2025-05-27 10:50:00,63.96,64.1,63.84,64.06,338834.0,63.96,64.1,63.84,64.06,338834.0
2025-05-27 10:55:00,64.05,64.1,63.91,64.04,229453.0,64.05,64.1,63.91,64.04,229453.0
2025-05-27 11:00:00,64.04,64.24,64.02,64.19,188386.0,64.04,64.24,64.02,64.19,188386.0
2025-05-27 11:05:00,64.2,64.42,64.13,64.38,164672.0,64.2,64.42,64.13,64.38,164672.0
2025-05-27 11:10:00,64.37,64.64,64.36,64.63,150095.0,64.37,64.64,64.36,64.63,150095.0
2025-05-27 11:15:00,64.61,64.82,64.57,64.82,165318.0,64.61,64.82,64.57,64.82,165318.0
2025-05-27 11:20:00,64.81,64.87,64.7,64.85,240407.0,64.81,64.87,64.7,64.85,240407.0
2025-05-27 11:25:00,64.85,64.86,64.63,64.79,173740.0,64.85,64.86,64.63,64.79,173740.0
2025-05-27 11:30:00,64.79,64.97,64.73,64.94,124990.0,64.79,64.97,64.73,64.94,124990.0
2025-05-27 11:35:00,64.93,65.03,64.89,64.98,153891.0,64.93,65.03,64.89,64.98,153891.0
2025-05-27 11:40:00,64.96,64.98,64.83,64.93,141361.0,64.96,64.98,64.83,64.93,141361.0
2025-05-27 11:45:00,64.93,64.96,64.85,64.92,105839.0,64.93,64.96,64.85,64.92,105839.0
2025-05-27 11:50:00,64.92,64.92,64.74,64.77,123488.0,64.92,64.92,64.74,64.77,123488.0
2025-05-27 11:55:00,64.75,64.88,64.71,64.8,119838.0,64.75,64.88,64.71,64.8,119838.0
2025-05-27 12:00:00,64.8,64.92,64.76,64.89,118848.0,64.8,64.92,64.76,64.89,118848.0
2025-05-27 12:05:00,64.89,65.1,64.85,64.94,230100.0,64.89,65.1,64.85,64.94,230100.0
2025-05-27 12:10:00,64.93,65.02,64.9,64.97,119538.0,64.93,65.02,64.9,64.97,119538.0
2025-05-27 12:15:00,64.98,65.03,64.9,65.02,103956.0,64.98,65.03,64.9,65.02,103956.0
2025-05-27 12:20:00,65.03,65.2,65.02,65.18,139253.0,65.03,65.2,65.02,65.18,139253.0
2025-05-27 12:25:00,65.18,65.19,65.09,65.17,134043.0,65.18,65.19,65.09,65.17,134043.0
2025-05-27 12:30:00,65.17,65.23,65.12,65.19,105969.0,65.17,65.23,65.12,65.19,105969.0
2025-05-27 12:35:00,65.19,65.35,65.17,65.34,158781.0,65.19,65.35,65.17,65.34,158781.0
2025-05-27 12:40:00,65.35,65.43,65.29,65.38,160197.0,65.35,65.43,65.29,65.38,160197.0
2025-05-27 12:45:00,65.39,65.43,65.32,65.39,151460.0,65.39,65.43,65.32,65.39,151460.0
2025-05-27 12:50:00,65.38,65.41,65.31,65.34,92196.0,65.38,65.41,65.31,65.34,92196.0
2025-05-27 12:55:00,65.35,65.35,65.09,65.13,222297.0,65.35,65.35,65.09,65.13,222297.0
2025-05-27 13:00:00,65.13,65.3,65.12,65.27,130565.0,65.13,65.3,65.12,65.27,130565.0
2025-05-27 13:05:00,65.28,65.43,65.28,65.39,133292.0,65.28,65.43,65.28,65.39,133292.0
2025-05-27 13:10:00,65.38,65.41,65.31,65.34,143068.0,65.38,65.41,65.31,65.34,143068.0
2025-05-27 13:15:00,65.34,65.44,65.29,65.4,109587.0,65.34,65.44,65.29,65.4,109587.0
2025-05-27 13:20:00,65.41,65.52,65.27,65.36,256919.0,65.41,65.52,65.27,65.36,256919.0
2025-05-27 13:25:00,65.37,65.37,65.2,65.21,384722.0,65.37,65.37,65.2,65.21,384722.0
2025-05-27 13:30:00,65.21,65.21,64.98,65.14,135561.0,65.21,65.21,64.98,65.14,135561.0
2025-05-27 13:35:00,65.14,65.19,65.07,65.08,147575.0,65.14,65.19,65.07,65.08,147575.0
2025-05-27 13:40:00,65.09,65.3,65.07,65.26,123415.0,65.09,65.3,65.07,65.26,123415.0
2025-05-27 13:45:00,65.26,65.3,65.18,65.28,73604.0,65.26,65.3,65.18,65.28,73604.0
2025-05-27 13:50:00,65.27,65.35,65.18,65.29,120225.0,65.27,65.35,65.18,65.29,120225.0
2025-05-27 13:55:00,65.31,65.37,65.24,65.27,83742.0,65.31,65.37,65.24,65.27,83742.0
2025-05-27 14:00:00,65.27,65.32,65.16,65.28,124758.0,65.27,65.32,65.16,65.28,124758.0
2025-05-27 14:05:00,65.28,65.33,65.21,65.22,63213.0,65.28,65.33,65.21,65.22,63213.0
2025-05-27 14:10:00,65.22,65.24,65.15,65.19,75632.0,65.22,65.24,65.15,65.19,75632.0
2025-05-27 14:15:00,65.18,65.2,65.04,65.04,91133.0,65.18,65.2,65.04,65.04,91133.0
2025-05-27 14:20:00,65.05,65.05,64.92,65.03,91821.0,65.05,65.05,64.92,65.03,91821.0
2025-05-27 14:25:00,65.04,65.12,64.97,64.98,114813.0,65.04,65.12,64.97,64.98,114813.0
2025-05-27 14:30:00,64.98,65.0,64.92,64.95,114298.0,64.98,65.0,64.92,64.95,114298.0
2025-05-27 14:35:00,64.94,65.06,64.93,64.98,103721.0,64.94,65.06,64.93,64.98,103721.0
2025-05-27 14:40:00,64.98,65.01,64.88,64.98,88177.0,64.98,65.01,64.88,64.98,88177.0
2025-05-27 14:45:00,64.99,65.0,64.88,64.91,146529.0,64.99,65.0,64.88,64.91,146529.0
2025-05-27 14:50:00,64.9,64.95,64.83,64.85,102496.0,64.9,64.95,64.83,64.85,102496.0
2025-05-27 14:55:00,64.85,64.89,64.8,64.82,132348.0,64.85,64.89,64.8,64.82,132348.0
2025-05-27 15:00:00,64.82,64.88,64.79,64.81,83844.0,64.82,64.88,64.79,64.81,83844.0
2025-05-27 15:05:00,64.81,64.87,64.75,64.85,132816.0,64.81,64.87,64.75,64.85,132816.0
2025-05-27 15:10:00,64.85,64.87,64.68,64.76,146038.0,64.85,64.87,64.68,64.76,146038.0
2025-05-27 15:15:00,64.76,64.81,64.66,64.7,215216.0,64.76,64.81,64.66,64.7,215216.0
2025-05-27 15:20:00,64.7,64.72,64.57,64.58,190649.0,64.7,64.72,64.57,64.58,190649.0
2025-05-27 15:25:00,64.59,64.61,64.48,64.55,270053.0,64.59,64.61,64.48,64.55,270053.0
2025-05-27 15:30:00,64.55,64.55,64.34,64.37,192135.0,64.55,64.55,64.34,64.37,192135.0
2025-05-27 15:35:00,64.37,64.38,64.12,64.22,423004.0,64.37,64.38,64.12,64.22,423004.0
2025-05-27 15:40:00,64.21,64.23,64.01,64.14,299175.0,64.21,64.23,64.01,64.14,299175.0
2025-05-27 15:45:00,64.14,64.32,64.02,64.03,272690.0,64.14,64.32,64.02,64.03,272690.0
2025-05-27 15:50:00,64.03,64.23,63.93,64.15,545254.0,64.03,64.23,63.93,64.15,545254.0
2025-05-27 15:55:00,64.16,64.17,63.62,63.81,2496929.0,64.16,64.17,63.62,63.81,2496929.0
2025-05-28 09:30:00,64.8,65.14,64.5,64.89,919551.0,64.8,65.14,64.5,64.89,919551.0
2025-05-28 09:35:00,64.9,65.36,64.76,65.35,688490.0,64.9,65.36,64.76,65.35,688490.0
2025-05-28 09:40:00,65.35,65.42,65.08,65.34,388409.0,65.35,65.42,65.08,65.34,388409.0
2025-05-28 09:45:00,65.34,65.42,64.98,65.04,446969.0,65.34,65.42,64.98,65.04,446969.0
2025-05-28 09:50:00,65.04,65.2,64.9,65.19,284515.0,65.04,65.2,64.9,65.19,284515.0
2025-05-28 09:55:00,65.18,65.47,65.16,65.29,545062.0,65.18,65.47,65.16,65.29,545062.0
2025-05-28 10:00:00,65.29,65.64,65.26,65.61,375027.0,65.29,65.64,65.26,65.61,375027.0
2025-05-28 10:05:00,65.61,65.9,65.57,65.74,319939.0,65.61,65.9,65.57,65.74,319939.0
2025-05-28 10:10:00,65.73,65.78,65.54,65.74,365068.0,65.73,65.78,65.54,65.74,365068.0
2025-05-28 10:15:00,65.74,65.79,65.51,65.52,344066.0,65.74,65.79,65.51,65.52,344066.0
2025-05-28 10:20:00,65.52,65.64,65.25,65.51,524983.0,65.52,65.64,65.25,65.51,524983.0
2025-05-28 10:25:00,65.49,65.51,65.27,65.37,175421.0,65.49,65.51,65.27,65.37,175421.0
2025-05-28 10:30:00,65.36,65.39,65.13,65.22,238080.0,65.36,65.39,65.13,65.22,238080.0
2025-05-28 10:35:00,65.23,65.26,65.1,65.12,191061.0,65.23,65.26,65.1,65.12,191061.0
2025-05-28 10:40:00,65.11,65.11,64.86,64.92,264883.0,65.11,65.11,64.86,64.92,264883.0
2025-05-28 10:45:00,64.91,65.08,64.86,65.07,182780.0,64.91,65.08,64.86,65.07,182780.0
2025-05-28 10:50:00,65.06,65.12,64.9,64.91,166975.0,65.06,65.12,64.9,64.91,166975.0
2025-05-28 10:55:00,64.91,64.97,64.81,64.83,128888.0,64.91,64.97,64.81,64.83,128888.0
2025-05-28 11:00:00,64.82,65.02,64.81,65.02,155797.0,64.82,65.02,64.81,65.02,155797.0
2025-05-28 11:05:00,65.02,65.13,64.96,64.99,252914.0,65.02,65.13,64.96,64.99,252914.0
2025-05-28 11:10:00,64.99,65.01,64.87,64.89,132877.0,64.99,65.01,64.87,64.89,132877.0
2025-05-28 11:15:00,64.89,65.15,64.87,65.12,199054.0,64.89,65.15,64.87,65.12,199054.0
2025-05-28 11:20:00,65.13,65.3,65.12,65.23,107685.0,65.13,65.3,65.12,65.23,107685.0
2025-05-28 11:25:00,65.23,65.23,65.0,65.03,114118.0,65.23,65.23,65.0,65.03,114118.0
2025-05-28 11:30:00,65.02,65.17,65.02,65.17,77094.0,65.02,65.17,65.02,65.17,77094.0
2025-05-28 11:35:00,65.17,65.2,65.1,65.18,89120.0,65.17,65.2,65.1,65.18,89120.0
2025-05-28 11:40:00,65.18,65.2,65.05,65.07,115008.0,65.18,65.2,65.05,65.07,115008.0
2025-05-28 11:45:00,65.07,65.1,64.99,65.01,117761.0,65.07,65.1,64.99,65.01,117761.0
2025-05-28 11:50:00,65.01,65.13,65.0,65.08,66732.0,65.01,65.13,65.0,65.08,66732.0
2025-05-28 11:55:00,65.1,65.11,64.95,64.97,174810.0,65.1,65.11,64.95,64.97,174810.0
2025-05-28 12:00:00,64.97,65.2,64.97,65.15,99289.0,64.97,65.2,64.97,65.15,99289.0
2025-05-28 12:05:00,65.16,65.18,65.05,65.09,217127.0,65.16,65.18,65.05,65.09,217127.0
2025-05-28 12:10:00,65.1,65.13,65.0,65.13,149992.0,65.1,65.13,65.0,65.13,149992.0
2025-05-28 12:15:00,65.12,65.18,65.09,65.13,105216.0,65.12,65.18,65.09,65.13,105216.0
2025-05-28 12:20:00,65.14,65.18,65.0,65.07,105435.0,65.14,65.18,65.0,65.07,105435.0
2025-05-28 12:25:00,65.07,65.24,65.06,65.23,117707.0,65.07,65.24,65.06,65.23,117707.0
2025-05-28 12:30:00,65.2,65.27,65.15,65.19,124593.0,65.2,65.27,65.15,65.19,124593.0
2025-05-28 12:35:00,65.2,65.4,65.15,65.38,98239.0,65.2,65.4,65.15,65.38,98239.0
2025-05-28 12:40:00,65.36,65.4,65.25,65.27,103814.0,65.36,65.4,65.25,65.27,103814.0
2025-05-28 12:45:00,65.28,65.35,65.21,65.27,88868.0,65.28,65.35,65.21,65.27,88868.0
2025-05-28 12:50:00,65.27,65.29,65.03,65.03,118118.0,65.27,65.29,65.03,65.03,118118.0
2025-05-28 12:55:00,65.04,65.17,65.03,65.14,74176.0,65.04,65.17,65.03,65.14,74176.0
2025-05-28 13:00:00,65.14,65.25,65.07,65.12,80556.0,65.14,65.25,65.07,65.12,80556.0
2025-05-28 13:05:00,65.11,65.14,65.06,65.06,169839.0,65.11,65.14,65.06,65.06,169839.0
2025-05-28 13:10:00,65.06,65.17,65.04,65.14,94239.0,65.06,65.17,65.04,65.14,94239.0
2025-05-28 13:15:00,65.14,65.28,65.11,65.23,117406.0,65.14,65.28,65.11,65.23,117406.0
2025-05-28 13:20:00,65.23,65.28,65.1,65.14,117507.0,65.23,65.28,65.1,65.14,117507.0
2025-05-28 13:25:00,65.14,65.15,64.88,64.91,163661.0,65.14,65.15,64.88,64.91,163661.0
2025-05-28 13:30:00,64.91,65.08,64.9,65.08,69444.0,64.91,65.08,64.9,65.08,69444.0
2025-05-28 13:35:00,65.07,65.32,65.05,65.22,103009.0,65.07,65.32,65.05,65.22,103009.0
2025-05-28 13:40:00,65.21,65.28,65.14,65.16,72366.0,65.21,65.28,65.14,65.16,72366.0
2025-05-28 13:45:00,65.16,65.22,65.1,65.17,49544.0,65.16,65.22,65.1,65.17,49544.0
2025-05-28 13:50:00,65.18,65.2,65.08,65.11,66238.0,65.18,65.2,65.08,65.11,66238.0
2025-05-28 13:55:00,65.11,65.2,65.07,65.18,66621.0,65.11,65.2,65.07,65.18,66621.0
2025-05-28 14:00:00,65.18,65.35,65.17,65.35,78604.0,65.18,65.35,65.17,65.35,78604.0
2025-05-28 14:05:00,65.34,65.54,65.34,65.52,121132.0,65.34,65.54,65.34,65.52,121132.0
2025-05-28 14:10:00,65.52,65.57,65.47,65.57,192581.0,65.52,65.57,65.47,65.57,192581.0
2025-05-28 14:15:00,65.57,65.59,65.35,65.36,141532.0,65.57,65.59,65.35,65.36,141532.0
2025-05-28 14:20:00,65.36,65.41,65.24,65.33,92352.0,65.36,65.41,65.24,65.33,92352.0
2025-05-28 14:25:00,65.34,65.39,65.22,65.27,113457.0,65.34,65.39,65.22,65.27,113457.0
2025-05-28 14:30:00,65.26,65.28,65.2,65.21,70844.0,65.26,65.28,65.2,65.21,70844.0
2025-05-28 14:35:00,65.2,65.29,65.2,65.25,61387.0,65.2,65.29,65.2,65.25,61387.0
2025-05-28 14:40:00,65.25,65.27,65.2,65.23,47059.0,65.25,65.27,65.2,65.23,47059.0
2025-05-28 14:45:00,65.23,65.26,65.11,65.12,82129.0,65.23,65.26,65.11,65.12,82129.0
2025-05-28 14:50:00,65.13,65.14,64.78,64.9,235699.0,65.13,65.14,64.78,64.9,235699.0
2025-05-28 14:55:00,64.9,65.12,64.89,65.08,101964.0,64.9,65.12,64.89,65.08,101964.0
2025-05-28 15:00:00,65.06,65.27,65.05,65.23,147291.0,65.06,65.27,65.05,65.23,147291.0
2025-05-28 15:05:00,65.25,65.39,65.21,65.36,115587.0,65.25,65.39,65.21,65.36,115587.0
2025-05-28 15:10:00,65.36,65.47,65.17,65.32,213036.0,65.36,65.47,65.17,65.32,213036.0
2025-05-28 15:15:00,65.33,65.35,65.04,65.09,186594.0,65.33,65.35,65.04,65.09,186594.0
2025-05-28 15:20:00,65.11,65.17,65.05,65.11,107969.0,65.11,65.17,65.05,65.11,107969.0
2025-05-28 15:25:00,65.12,65.22,65.12,65.18,131679.0,65.12,65.22,65.12,65.18,131679.0
2025-05-28 15:30:00,65.18,65.27,65.16,65.2,150389.0,65.18,65.27,65.16,65.2,150389.0
2025-05-28 15:35:00,65.2,65.25,65.15,65.17,209274.0,65.2,65.25,65.15,65.17,209274.0
2025-05-28 15:40:00,65.17,65.29,64.99,65.05,325356.0,65.17,65.29,64.99,65.05,325356.0
2025-05-28 15:45:00,65.05,65.12,64.95,64.95,270390.0,65.05,65.12,64.95,64.95,270390.0
2025-05-28 15:50:00,64.95,65.0,64.58,64.79,501189.0,64.95,65.0,64.58,64.79,501189.0
2025-05-28 15:55:00,64.79,64.95,64.59,64.6,1688905.0,64.79,64.95,64.59,64.6,1688905.0
2025-05-29 09:30:00,67.36,67.59,64.96,65.02,1806183.0,67.36,67.59,64.96,65.02,1806183.0
2025-05-29 09:35:00,65.04,65.15,64.44,64.78,950603.0,65.04,65.15,64.44,64.78,950603.0
2025-05-29 09:40:00,64.78,65.0,64.52,64.77,577925.0,64.78,65.0,64.52,64.77,577925.0
2025-05-29 09:45:00,64.76,65.07,64.64,64.75,395420.0,64.76,65.07,64.64,64.75,395420.0
2025-05-29 09:50:00,64.73,65.19,64.72,65.06,385899.0,64.73,65.19,64.72,65.06,385899.0
2025-05-29 09:55:00,65.06,65.2,64.86,65.15,292515.0,65.06,65.2,64.86,65.15,292515.0
2025-05-29 10:00:00,65.15,65.28,64.86,64.98,348225.0,65.15,65.28,64.86,64.98,348225.0
2025-05-29 10:05:00,64.97,64.97,63.97,64.0,502088.0,64.97,64.97,63.97,64.0,502088.0
2025-05-29 10:10:00,64.01,64.27,63.91,64.26,480151.0,64.01,64.27,63.91,64.26,480151.0
2025-05-29 10:15:00,64.26,64.41,63.95,64.02,346542.0,64.26,64.41,63.95,64.02,346542.0
2025-05-29 10:20:00,64.02,64.03,63.55,63.81,360147.0,64.02,64.03,63.55,63.81,360147.0
2025-05-29 10:25:00,63.8,64.05,63.71,63.79,302863.0,63.8,64.05,63.71,63.79,302863.0
2025-05-29 10:30:00,63.78,63.95,63.48,63.49,382552.0,63.78,63.95,63.48,63.49,382552.0
2025-05-29 10:35:00,63.5,63.8,63.49,63.75,320680.0,63.5,63.8,63.49,63.75,320680.0
2025-05-29 10:40:00,63.75,63.75,63.34,63.54,326676.0,63.75,63.75,63.34,63.54,326676.0
2025-05-29 10:45:00,63.54,63.95,63.47,63.93,258769.0,63.54,63.95,63.47,63.93,258769.0
2025-05-29 10:50:00,63.93,64.45,63.93,64.43,242597.0,63.93,64.45,63.93,64.43,242597.0
2025-05-29 10:55:00,64.43,64.52,64.18,64.48,282524.0,64.43,64.52,64.18,64.48,282524.0
2025-05-29 11:00:00,64.5,64.53,64.09,64.16,201154.0,64.5,64.53,64.09,64.16,201154.0
2025-05-29 11:05:00,64.15,64.27,64.12,64.21,154061.0,64.15,64.27,64.12,64.21,154061.0
2025-05-29 11:10:00,64.21,64.52,64.17,64.18,224447.0,64.21,64.52,64.17,64.18,224447.0
2025-05-29 11:15:00,64.18,64.33,64.15,64.19,210496.0,64.18,64.33,64.15,64.19,210496.0
2025-05-29 11:20:00,64.2,64.38,64.14,64.15,155712.0,64.2,64.38,64.14,64.15,155712.0
2025-05-29 11:25:00,64.14,64.33,64.11,64.26,238141.0,64.14,64.33,64.11,64.26,238141.0
2025-05-29 11:30:00,64.25,64.32,63.89,63.97,212336.0,64.25,64.32,63.89,63.97,212336.0
2025-05-29 11:35:00,63.98,64.15,63.96,64.04,123706.0,63.98,64.15,63.96,64.04,123706.0
2025-05-29 11:40:00,64.05,64.37,64.02,64.25,115480.0,64.05,64.37,64.02,64.25,115480.0
2025-05-29 11:45:00,64.24,64.25,64.12,64.14,108547.0,64.24,64.25,64.12,64.14,108547.0
2025-05-29 11:50:00,64.15,64.53,64.13,64.37,189829.0,64.15,64.53,64.13,64.37,189829.0
2025-05-29 11:55:00,64.36,64.38,63.87,63.95,147700.0,64.36,64.38,63.87,63.95,147700.0
2025-05-29 12:00:00,63.95,63.95,63.7,63.77,148187.0,63.95,63.95,63.7,63.77,148187.0
2025-05-29 12:05:00,63.78,64.0,63.76,63.89,190184.0,63.78,64.0,63.76,63.89,190184.0
2025-05-29 12:10:00,63.88,64.15,63.88,64.09,187731.0,63.88,64.15,63.88,64.09,187731.0
2025-05-29 12:15:00,64.09,64.24,64.0,64.19,254970.0,64.09,64.24,64.0,64.19,254970.0
2025-05-29 12:20:00,64.19,64.32,64.06,64.21,215181.0,64.19,64.32,64.06,64.21,215181.0
2025-05-29 12:25:00,64.19,64.23,64.0,64.01,151358.0,64.19,64.23,64.0,64.01,151358.0
2025-05-29 12:30:00,64.0,64.18,63.98,64.05,130408.0,64.0,64.18,63.98,64.05,130408.0
2025-05-29 12:35:00,64.05,64.14,63.97,64.0,198957.0,64.05,64.14,63.97,64.0,198957.0
2025-05-29 12:40:00,64.0,64.12,63.95,64.04,133261.0,64.0,64.12,63.95,64.04,133261.0
2025-05-29 12:45:00,64.05,64.33,64.04,64.23,127599.0,64.05,64.33,64.04,64.23,127599.0
2025-05-29 12:50:00,64.23,64.3,64.19,64.25,85184.0,64.23,64.3,64.19,64.25,85184.0
2025-05-29 12:55:00,64.25,64.3,64.07,64.12,248557.0,64.25,64.3,64.07,64.12,248557.0
2025-05-29 13:00:00,64.12,64.3,64.1,64.24,178590.0,64.12,64.3,64.1,64.24,178590.0
2025-05-29 13:05:00,64.24,64.27,64.1,64.19,131412.0,64.24,64.27,64.1,64.19,131412.0
2025-05-29 13:10:00,64.2,64.32,64.18,64.25,121042.0,64.2,64.32,64.18,64.25,121042.0
2025-05-29 13:15:00,64.26,64.28,64.0,64.06,192931.0,64.26,64.28,64.0,64.06,192931.0
2025-05-29 13:20:00,64.07,64.09,63.85,63.92,328902.0,64.07,64.09,63.85,63.92,328902.0
2025-05-29 13:25:00,63.92,63.93,63.76,63.84,190041.0,63.92,63.93,63.76,63.84,190041.0
2025-05-29 13:30:00,63.84,64.11,63.78,64.04,187087.0,63.84,64.11,63.78,64.04,187087.0
2025-05-29 13:35:00,64.05,64.09,63.9,64.03,186652.0,64.05,64.09,63.9,64.03,186652.0
2025-05-29 13:40:00,64.03,64.15,63.82,63.86,254852.0,64.03,64.15,63.82,63.86,254852.0
2025-05-29 13:45:00,63.85,63.87,63.37,63.38,292531.0,63.85,63.87,63.37,63.38,292531.0
2025-05-29 13:50:00,63.38,63.63,63.33,63.56,269231.0,63.38,63.63,63.33,63.56,269231.0
2025-05-29 13:55:00,63.56,63.65,63.44,63.63,120162.0,63.56,63.65,63.44,63.63,120162.0
2025-05-29 14:00:00,63.63,63.67,63.5,63.55,207549.0,63.63,63.67,63.5,63.55,207549.0
2025-05-29 14:05:00,63.55,63.67,63.49,63.61,129009.0,63.55,63.67,63.49,63.61,129009.0
2025-05-29 14:10:00,63.61,63.77,63.54,63.76,121176.0,63.61,63.77,63.54,63.76,121176.0
2025-05-29 14:15:00,63.76,63.92,63.57,63.68,281696.0,63.76,63.92,63.57,63.68,281696.0
2025-05-29 14:20:00,63.68,63.68,63.45,63.5,146464.0,63.68,63.68,63.45,63.5,146464.0
2025-05-29 14:25:00,63.52,63.75,63.52,63.72,165959.0,63.52,63.75,63.52,63.72,165959.0
2025-05-29 14:30:00,63.72,64.04,63.72,64.01,287084.0,63.72,64.04,63.72,64.01,287084.0
2025-05-29 14:35:00,64.01,64.11,63.93,63.94,277910.0,64.01,64.11,63.93,63.94,277910.0
2025-05-29 14:40:00,63.94,64.05,63.86,63.88,264952.0,63.94,64.05,63.86,63.88,264952.0
2025-05-29 14:45:00,63.91,64.05,63.8,63.84,154360.0,63.91,64.05,63.8,63.84,154360.0
2025-05-29 14:50:00,63.84,64.0,63.82,63.99,251367.0,63.84,64.0,63.82,63.99,251367.0
2025-05-29 14:55:00,63.99,64.02,63.58,63.63,284372.0,63.99,64.02,63.58,63.63,284372.0
2025-05-29 15:00:00,63.63,63.84,63.6,63.78,234758.0,63.63,63.84,63.6,63.78,234758.0
2025-05-29 15:05:00,63.79,63.79,63.52,63.62,248736.0,63.79,63.79,63.52,63.62,248736.0
2025-05-29 15:10:00,63.62,63.72,63.48,63.55,295022.0,63.62,63.72,63.48,63.55,295022.0
2025-05-29 15:15:00,63.54,63.77,63.46,63.75,224118.0,63.54,63.77,63.46,63.75,224118.0
2025-05-29 15:20:00,63.76,64.01,63.69,64.0,375198.0,63.76,64.01,63.69,64.0,375198.0
2025-05-29 15:25:00,63.99,64.11,63.98,64.03,419445.0,63.99,64.11,63.98,64.03,419445.0
2025-05-29 15:30:00,64.03,64.06,63.86,63.93,385866.0,64.03,64.06,63.86,63.93,385866.0
2025-05-29 15:35:00,63.92,63.97,63.84,63.91,383082.0,63.92,63.97,63.84,63.91,383082.0
2025-05-29 15:40:00,63.91,64.05,63.9,64.01,405565.0,63.91,64.05,63.9,64.01,405565.0
2025-05-29 15:45:00,64.01,64.05,63.85,63.91,549707.0,64.01,64.05,63.85,63.91,549707.0
2025-05-29 15:50:00,63.93,64.14,63.52,63.67,862335.0,63.93,64.14,63.52,63.67,862335.0
2025-05-29 15:55:00,63.67,63.86,63.46,63.78,1958265.0,63.67,63.86,63.46,63.78,1958265.0
2025-05-30 09:30:00,60.8,60.88,59.54,59.88,2751239.0,60.8,60.88,59.54,59.88,2751239.0
2025-05-30 09:35:00,59.88,60.0,59.44,59.49,1585078.0,59.88,60.0,59.44,59.49,1585078.0
2025-05-30 09:40:00,59.51,59.79,58.61,58.77,1360913.0,59.51,59.79,58.61,58.77,1360913.0
2025-05-30 09:45:00,58.78,59.27,58.72,59.15,753325.0,58.78,59.27,58.72,59.15,753325.0
2025-05-30 09:50:00,59.15,59.4,58.97,59.27,668983.0,59.15,59.4,58.97,59.27,668983.0
2025-05-30 09:55:00,59.25,59.28,58.68,58.92,789262.0,59.25,59.28,58.68,58.92,789262.0
2025-05-30 10:00:00,58.91,59.66,58.84,59.55,722907.0,58.91,59.66,58.84,59.55,722907.0
2025-05-30 10:05:00,59.55,60.04,59.49,60.03,725621.0,59.55,60.04,59.49,60.03,725621.0
2025-05-30 10:10:00,60.03,60.47,59.96,60.44,872051.0,60.03,60.47,59.96,60.44,872051.0
2025-05-30 10:15:00,60.44,60.68,60.19,60.25,643215.0,60.44,60.68,60.19,60.25,643215.0
2025-05-30 10:20:00,60.28,60.49,60.17,60.46,419939.0,60.28,60.49,60.17,60.46,419939.0
2025-05-30 10:25:00,60.45,60.76,60.37,60.61,381890.0,60.45,60.76,60.37,60.61,381890.0
2025-05-30 10:30:00,60.62,60.78,60.49,60.5,331380.0,60.62,60.78,60.49,60.5,331380.0
2025-05-30 10:35:00,60.51,60.77,60.33,60.75,261508.0,60.51,60.77,60.33,60.75,261508.0
2025-05-30 10:40:00,60.73,60.82,60.42,60.51,272716.0,60.73,60.82,60.42,60.51,272716.0
2025-05-30 10:45:00,60.49,60.75,60.41,60.6,286222.0,60.49,60.75,60.41,60.6,286222.0
2025-05-30 10:50:00,60.6,60.75,60.49,60.74,276130.0,60.6,60.75,60.49,60.74,276130.0
2025-05-30 10:55:00,60.72,60.99,60.5,60.55,426714.0,60.72,60.99,60.5,60.55,426714.0
2025-05-30 11:00:00,60.56,60.72,60.4,60.56,301289.0,60.56,60.72,60.4,60.56,301289.0
2025-05-30 11:05:00,60.56,60.65,60.41,60.44,187847.0,60.56,60.65,60.41,60.44,187847.0
2025-05-30 11:10:00,60.43,60.45,60.18,60.29,265251.0,60.43,60.45,60.18,60.29,265251.0
2025-05-30 11:15:00,60.29,60.5,60.22,60.36,186015.0,60.29,60.5,60.22,60.36,186015.0
2025-05-30 11:20:00,60.37,60.48,60.31,60.34,153166.0,60.37,60.48,60.31,60.34,153166.0
2025-05-30 11:25:00,60.34,60.68,60.33,60.57,209865.0,60.34,60.68,60.33,60.57,209865.0
2025-05-30 11:30:00,60.57,60.7,60.32,60.43,150979.0,60.57,60.7,60.32,60.43,150979.0
2025-05-30 11:35:00,60.43,60.54,60.37,60.43,134280.0,60.43,60.54,60.37,60.43,134280.0
2025-05-30 11:40:00,60.43,60.44,60.2,60.24,125063.0,60.43,60.44,60.2,60.24,125063.0
2025-05-30 11:45:00,60.23,60.58,60.21,60.58,158740.0,60.23,60.58,60.21,60.58,158740.0
2025-05-30 11:50:00,60.57,60.6,60.36,60.37,141000.0,60.57,60.6,60.36,60.37,141000.0
2025-05-30 11:55:00,60.37,60.42,60.11,60.12,155443.0,60.37,60.42,60.11,60.12,155443.0
2025-05-30 12:00:00,60.13,60.16,59.85,59.88,293408.0,60.13,60.16,59.85,59.88,293408.0
2025-05-30 12:05:00,59.88,59.94,59.79,59.94,179496.0,59.88,59.94,59.79,59.94,179496.0
2025-05-30 12:10:00,59.93,59.94,59.72,59.83,191671.0,59.93,59.94,59.72,59.83,191671.0
2025-05-30 12:15:00,59.83,59.93,59.71,59.77,179999.0,59.83,59.93,59.71,59.77,179999.0
2025-05-30 12:20:00,59.77,59.82,59.62,59.68,173949.0,59.77,59.82,59.62,59.68,173949.0
2025-05-30 12:25:00,59.69,59.71,59.22,59.3,257832.0,59.69,59.71,59.22,59.3,257832.0
2025-05-30 12:30:00,59.3,59.34,58.91,59.06,430656.0,59.3,59.34,58.91,59.06,430656.0
2025-05-30 12:35:00,59.05,59.27,58.85,59.21,385798.0,59.05,59.27,58.85,59.21,385798.0
2025-05-30 12:40:00,59.2,59.35,59.03,59.08,190022.0,59.2,59.35,59.03,59.08,190022.0
2025-05-30 12:45:00,59.09,59.09,58.88,58.92,232815.0,59.09,59.09,58.88,58.92,232815.0
2025-05-30 12:50:00,58.92,58.93,58.75,58.75,302723.0,58.92,58.93,58.75,58.75,302723.0
2025-05-30 12:55:00,58.76,58.99,58.69,58.97,257324.0,58.76,58.99,58.69,58.97,257324.0
2025-05-30 13:00:00,58.97,59.22,58.92,59.2,169929.0,58.97,59.22,58.92,59.2,169929.0
2025-05-30 13:05:00,59.21,59.59,59.21,59.5,326030.0,59.21,59.59,59.21,59.5,326030.0
2025-05-30 13:10:00,59.51,59.53,59.3,59.33,230961.0,59.51,59.53,59.3,59.33,230961.0
2025-05-30 13:15:00,59.31,59.4,59.23,59.29,156231.0,59.31,59.4,59.23,59.29,156231.0
2025-05-30 13:20:00,59.32,59.47,59.25,59.36,152322.0,59.32,59.47,59.25,59.36,152322.0
2025-05-30 13:25:00,59.37,59.38,59.17,59.35,148154.0,59.37,59.38,59.17,59.35,148154.0
2025-05-30 13:30:00,59.33,59.4,59.26,59.34,109151.0,59.33,59.4,59.26,59.34,109151.0
2025-05-30 13:35:00,59.35,59.69,59.33,59.56,254544.0,59.35,59.69,59.33,59.56,254544.0
2025-05-30 13:40:00,59.58,59.63,59.35,59.36,157069.0,59.58,59.63,59.35,59.36,157069.0
2025-05-30 13:45:00,59.35,59.38,59.18,59.34,131177.0,59.35,59.38,59.18,59.34,131177.0
2025-05-30 13:50:00,59.34,59.45,59.32,59.34,121969.0,59.34,59.45,59.32,59.34,121969.0
2025-05-30 13:55:00,59.33,59.34,59.15,59.15,159272.0,59.33,59.34,59.15,59.15,159272.0
2025-05-30 14:00:00,59.17,59.32,59.16,59.21,303645.0,59.17,59.32,59.16,59.21,303645.0
2025-05-30 14:05:00,59.21,59.35,59.08,59.3,215598.0,59.21,59.35,59.08,59.3,215598.0
2025-05-30 14:10:00,59.3,59.36,59.2,59.27,213089.0,59.3,59.36,59.2,59.27,213089.0
2025-05-30 14:15:00,59.28,59.52,59.2,59.45,348519.0,59.28,59.52,59.2,59.45,348519.0
2025-05-30 14:20:00,59.45,59.55,59.39,59.47,285013.0,59.45,59.55,59.39,59.47,285013.0
2025-05-30 14:25:00,59.47,59.48,59.32,59.41,128909.0,59.47,59.48,59.32,59.41,128909.0
2025-05-30 14:30:00,59.41,59.51,59.34,59.35,144241.0,59.41,59.51,59.34,59.35,144241.0
2025-05-30 14:35:00,59.34,59.44,59.31,59.4,152979.0,59.34,59.44,59.31,59.4,152979.0
2025-05-30 14:40:00,59.4,59.41,59.26,59.28,148306.0,59.4,59.41,59.26,59.28,148306.0
2025-05-30 14:45:00,59.27,59.42,59.26,59.41,115814.0,59.27,59.42,59.26,59.41,115814.0
2025-05-30 14:50:00,59.41,59.55,59.37,59.52,216700.0,59.41,59.55,59.37,59.52,216700.0
2025-05-30 14:55:00,59.51,59.69,59.39,59.69,239133.0,59.51,59.69,59.39,59.69,239133.0
2025-05-30 15:00:00,59.68,60.0,59.62,59.92,355828.0,59.68,60.0,59.62,59.92,355828.0
2025-05-30 15:05:00,59.92,59.99,59.77,59.8,210537.0,59.92,59.99,59.77,59.8,210537.0
2025-05-30 15:10:00,59.79,59.93,59.75,59.84,188991.0,59.79,59.93,59.75,59.84,188991.0
2025-05-30 15:15:00,59.85,59.98,59.79,59.92,239683.0,59.85,59.98,59.79,59.92,239683.0
2025-05-30 15:20:00,59.93,59.94,59.68,59.85,233313.0,59.93,59.94,59.68,59.85,233313.0
2025-05-30 15:25:00,59.85,60.03,59.84,60.01,229341.0,59.85,60.03,59.84,60.01,229341.0
2025-05-30 15:30:00,60.01,60.01,59.74,59.83,256642.0,60.01,60.01,59.74,59.83,256642.0
2025-05-30 15:35:00,59.83,59.96,59.75,59.78,342168.0,59.83,59.96,59.75,59.78,342168.0
2025-05-30 15:40:00,59.8,59.86,59.61,59.74,316412.0,59.8,59.86,59.61,59.74,316412.0
2025-05-30 15:45:00,59.75,59.89,59.63,59.74,447836.0,59.75,59.89,59.63,59.74,447836.0
2025-05-30 15:50:00,59.74,60.44,59.74,60.19,1481534.0,59.74,60.44,59.74,60.19,1481534.0
2025-05-30 15:55:00,60.2,60.49,60.08,60.11,2056498.0,60.2,60.49,60.08,60.11,2056498.0
2025-06-02 09:30:00,59.78,60.1,59.53,59.78,708524.0,59.78,60.1,59.53,59.78,708524.0
2025-06-02 09:35:00,59.76,60.55,59.75,60.53,578870.0,59.76,60.55,59.75,60.53,578870.0
2025-06-02 09:40:00,60.53,60.63,60.16,60.18,343907.0,60.53,60.63,60.16,60.18,343907.0
2025-06-02 09:45:00,60.25,60.3,59.77,60.19,248465.0,60.25,60.3,59.77,60.19,248465.0
2025-06-02 09:50:00,60.18,60.42,59.96,60.25,242900.0,60.18,60.42,59.96,60.25,242900.0
2025-06-02 09:55:00,60.27,60.35,60.03,60.09,219222.0,60.27,60.35,60.03,60.09,219222.0
2025-06-02 10:00:00,60.06,60.14,59.84,60.03,167651.0,60.06,60.14,59.84,60.03,167651.0
2025-06-02 10:05:00,60.04,60.26,59.92,60.23,112451.0,60.04,60.26,59.92,60.23,112451.0
2025-06-02 10:10:00,60.23,60.4,60.09,60.3,142511.0,60.23,60.4,60.09,60.3,142511.0
2025-06-02 10:15:00,60.31,60.59,60.31,60.43,207670.0,60.31,60.59,60.31,60.43,207670.0
2025-06-02 10:20:00,60.43,60.87,60.33,60.8,193045.0,60.43,60.87,60.33,60.8,193045.0
2025-06-02 10:25:00,60.82,61.09,60.82,61.07,253409.0,60.82,61.09,60.82,61.07,253409.0
2025-06-02 10:30:00,61.05,61.2,60.95,61.18,198815.0,61.05,61.2,60.95,61.18,198815.0
2025-06-02 10:35:00,61.2,61.53,61.11,61.38,387560.0,61.2,61.53,61.11,61.38,387560.0
2025-06-02 10:40:00,61.37,61.38,61.18,61.29,198432.0,61.37,61.38,61.18,61.29,198432.0
2025-06-02 10:45:00,61.3,61.36,61.03,61.09,151746.0,61.3,61.36,61.03,61.09,151746.0
2025-06-02 10:50:00,61.08,61.29,61.01,61.01,101586.0,61.08,61.29,61.01,61.01,101586.0
2025-06-02 10:55:00,61.0,61.11,60.94,60.98,117569.0,61.0,61.11,60.94,60.98,117569.0
2025-06-02 11:00:00,61.0,61.19,60.84,60.88,189250.0,61.0,61.19,60.84,60.88,189250.0
2025-06-02 11:05:00,60.88,61.03,60.77,60.78,130155.0,60.88,61.03,60.77,60.78,130155.0
2025-06-02 11:10:00,60.78,60.88,60.74,60.83,92785.0,60.78,60.88,60.74,60.83,92785.0
2025-06-02 11:15:00,60.83,60.88,60.7,60.81,80030.0,60.83,60.88,60.7,60.81,80030.0
2025-06-02 11:20:00,60.82,60.92,60.75,60.82,100087.0,60.82,60.92,60.75,60.82,100087.0
2025-06-02 11:25:00,60.82,60.87,60.61,60.78,174225.0,60.82,60.87,60.61,60.78,174225.0
2025-06-02 11:30:00,60.79,60.81,60.67,60.71,103039.0,60.79,60.81,60.67,60.71,103039.0
2025-06-02 11:35:00,60.71,60.88,60.66,60.82,75540.0,60.71,60.88,60.66,60.82,75540.0
2025-06-02 11:40:00,60.82,60.96,60.8,60.93,87491.0,60.82,60.96,60.8,60.93,87491.0
2025-06-02 11:45:00,60.93,60.99,60.85,60.94,60986.0,60.93,60.99,60.85,60.94,60986.0
2025-06-02 11:50:00,60.95,61.17,60.93,61.13,82613.0,60.95,61.17,60.93,61.13,82613.0
2025-06-02 11:55:00,61.13,61.16,60.94,61.01,130103.0,61.13,61.16,60.94,61.01,130103.0
2025-06-02 12:00:00,61.02,61.06,60.9,61.03,81853.0,61.02,61.06,60.9,61.03,81853.0
2025-06-02 12:05:00,61.02,61.11,60.98,61.1,64606.0,61.02,61.11,60.98,61.1,64606.0
2025-06-02 12:10:00,61.11,61.15,61.08,61.13,49331.0,61.11,61.15,61.08,61.13,49331.0
2025-06-02 12:15:00,61.13,61.16,61.06,61.12,67619.0,61.13,61.16,61.06,61.12,67619.0
2025-06-02 12:20:00,61.12,61.21,61.06,61.2,208014.0,61.12,61.21,61.06,61.2,208014.0
2025-06-02 12:25:00,61.2,61.21,61.06,61.1,103395.0,61.2,61.21,61.06,61.1,103395.0
2025-06-02 12:30:00,61.09,61.31,61.09,61.23,171775.0,61.09,61.31,61.09,61.23,171775.0
2025-06-02 12:35:00,61.23,61.29,61.1,61.16,85717.0,61.23,61.29,61.1,61.16,85717.0
2025-06-02 12:40:00,61.16,61.18,61.01,61.03,84171.0,61.16,61.18,61.01,61.03,84171.0
2025-06-02 12:45:00,61.05,61.19,61.04,61.11,78620.0,61.05,61.19,61.04,61.11,78620.0
2025-06-02 12:50:00,61.11,61.31,61.1,61.31,79049.0,61.11,61.31,61.1,61.31,79049.0
2025-06-02 12:55:00,61.3,61.3,61.19,61.29,60634.0,61.3,61.3,61.19,61.29,60634.0
2025-06-02 13:00:00,61.3,61.47,61.26,61.42,145699.0,61.3,61.47,61.26,61.42,145699.0
2025-06-02 13:05:00,61.41,61.5,61.38,61.48,57748.0,61.41,61.5,61.38,61.48,57748.0
2025-06-02 13:10:00,61.49,61.51,61.42,61.44,112098.0,61.49,61.51,61.42,61.44,112098.0
2025-06-02 13:15:00,61.43,61.63,61.41,61.62,128571.0,61.43,61.63,61.41,61.62,128571.0
2025-06-02 13:20:00,61.61,61.79,61.57,61.74,133874.0,61.61,61.79,61.57,61.74,133874.0
2025-06-02 13:25:00,61.74,61.74,61.6,61.68,107140.0,61.74,61.74,61.6,61.68,107140.0
2025-06-02 13:30:00,61.67,61.74,61.6,61.73,116724.0,61.67,61.74,61.6,61.73,116724.0
2025-06-02 13:35:00,61.73,61.76,61.61,61.68,97311.0,61.73,61.76,61.61,61.68,97311.0
2025-06-02 13:40:00,61.67,61.68,61.56,61.6,50739.0,61.67,61.68,61.56,61.6,50739.0
2025-06-02 13:45:00,61.6,61.67,61.58,61.61,52515.0,61.6,61.67,61.58,61.61,52515.0
2025-06-02 13:50:00,61.61,61.66,61.57,61.59,82432.0,61.61,61.66,61.57,61.59,82432.0
2025-06-02 13:55:00,61.59,61.76,61.57,61.67,97672.0,61.59,61.76,61.57,61.67,97672.0
2025-06-02 14:00:00,61.67,61.76,61.64,61.73,84237.0,61.67,61.76,61.64,61.73,84237.0
2025-06-02 14:05:00,61.73,61.76,61.57,61.66,84813.0,61.73,61.76,61.57,61.66,84813.0
2025-06-02 14:10:00,61.67,61.9,61.66,61.89,65680.0,61.67,61.9,61.66,61.89,65680.0
2025-06-02 14:15:00,61.89,62.07,61.88,62.03,194029.0,61.89,62.07,61.88,62.03,194029.0
2025-06-02 14:20:00,62.01,62.14,61.97,62.1,135704.0,62.01,62.14,61.97,62.1,135704.0
2025-06-02 14:25:00,62.11,62.21,62.05,62.13,112037.0,62.11,62.21,62.05,62.13,112037.0
2025-06-02 14:30:00,62.13,62.2,62.1,62.13,108442.0,62.13,62.2,62.1,62.13,108442.0
2025-06-02 14:35:00,62.12,62.18,62.05,62.14,86942.0,62.12,62.18,62.05,62.14,86942.0
2025-06-02 14:40:00,62.13,62.2,62.09,62.18,108880.0,62.13,62.2,62.09,62.18,108880.0
2025-06-02 14:45:00,62.18,62.24,62.16,62.2,85883.0,62.18,62.24,62.16,62.2,85883.0
2025-06-02 14:50:00,62.2,62.27,62.16,62.25,78433.0,62.2,62.27,62.16,62.25,78433.0
2025-06-02 14:55:00,62.25,62.27,62.17,62.18,86613.0,62.25,62.27,62.17,62.18,86613.0
2025-06-02 15:00:00,62.18,62.28,62.14,62.26,80330.0,62.18,62.28,62.14,62.26,80330.0
2025-06-02 15:05:00,62.26,62.3,62.05,62.09,108674.0,62.26,62.3,62.05,62.09,108674.0
2025-06-02 15:10:00,62.09,62.15,62.0,62.0,129417.0,62.09,62.15,62.0,62.0,129417.0
2025-06-02 15:15:00,62.0,62.0,61.78,61.8,162245.0,62.0,62.0,61.78,61.8,162245.0
2025-06-02 15:20:00,61.8,61.9,61.77,61.87,117315.0,61.8,61.9,61.77,61.87,117315.0
2025-06-02 15:25:00,61.87,61.89,61.71,61.73,137787.0,61.87,61.89,61.71,61.73,137787.0
2025-06-02 15:30:00,61.73,61.76,61.62,61.7,170619.0,61.73,61.76,61.62,61.7,170619.0
2025-06-02 15:35:00,61.7,61.8,61.62,61.73,113345.0,61.7,61.8,61.62,61.73,113345.0
2025-06-02 15:40:00,61.73,61.75,61.57,61.57,180186.0,61.73,61.75,61.57,61.57,180186.0
2025-06-02 15:45:00,61.57,61.66,61.56,61.61,132677.0,61.57,61.66,61.56,61.61,132677.0
2025-06-02 15:50:00,61.63,61.73,61.46,61.48,251255.0,61.63,61.73,61.46,61.48,251255.0
2025-06-02 15:55:00,61.49,61.57,61.32,61.46,914397.0,61.49,61.57,61.32,61.46,914397.0
2025-06-03 09:30:00,62.03,62.16,61.19,61.41,1202336.0,62.03,62.16,61.19,61.41,1202336.0
2025-06-03 09:35:00,61.42,61.7,61.15,61.63,394528.0,61.42,61.7,61.15,61.63,394528.0
2025-06-03 09:40:00,61.59,62.08,61.59,62.04,222380.0,61.59,62.08,61.59,62.04,222380.0
2025-06-03 09:45:00,62.04,62.3,61.91,62.09,225841.0,62.04,62.3,61.91,62.09,225841.0
2025-06-03 09:50:00,62.07,62.15,61.83,62.12,154341.0,62.07,62.15,61.83,62.12,154341.0
2025-06-03 09:55:00,62.09,62.19,62.04,62.11,141625.0,62.09,62.19,62.04,62.11,141625.0
2025-06-03 10:00:00,62.13,62.32,62.06,62.22,144157.0,62.13,62.32,62.06,62.22,144157.0
2025-06-03 10:05:00,62.22,62.28,61.73,61.96,180012.0,62.22,62.28,61.73,61.96,180012.0
2025-06-03 10:10:00,61.96,62.12,61.85,61.99,117815.0,61.96,62.12,61.85,61.99,117815.0
2025-06-03 10:15:00,61.98,62.13,61.94,62.06,126287.0,61.98,62.13,61.94,62.06,126287.0
2025-06-03 10:20:00,62.06,62.2,61.99,62.19,101389.0,62.06,62.2,61.99,62.19,101389.0
2025-06-03 10:25:00,62.19,62.35,62.14,62.31,141253.0,62.19,62.35,62.14,62.31,141253.0
2025-06-03 10:30:00,62.3,62.38,62.17,62.28,230194.0,62.3,62.38,62.17,62.28,230194.0
2025-06-03 10:35:00,62.27,62.44,62.12,62.42,169937.0,62.27,62.44,62.12,62.42,169937.0
2025-06-03 10:40:00,62.41,62.68,62.4,62.59,205306.0,62.41,62.68,62.4,62.59,205306.0
2025-06-03 10:45:00,62.6,63.04,62.51,63.04,286639.0,62.6,63.04,62.51,63.04,286639.0
2025-06-03 10:50:00,63.03,63.17,62.97,63.1,197499.0,63.03,63.17,62.97,63.1,197499.0
2025-06-03 10:55:00,63.1,63.46,63.05,63.41,273134.0,63.1,63.46,63.05,63.41,273134.0
2025-06-03 11:00:00,63.43,63.51,63.22,63.24,276866.0,63.43,63.51,63.22,63.24,276866.0
2025-06-03 11:05:00,63.24,63.27,62.98,63.15,151907.0,63.24,63.27,62.98,63.15,151907.0
2025-06-03 11:10:00,63.13,63.18,63.0,63.08,129440.0,63.13,63.18,63.0,63.08,129440.0
2025-06-03 11:15:00,63.09,63.11,62.88,63.05,114837.0,63.09,63.11,62.88,63.05,114837.0
2025-06-03 11:20:00,63.05,63.19,63.03,63.11,134668.0,63.05,63.19,63.03,63.11,134668.0
2025-06-03 11:25:00,63.11,63.13,62.85,62.88,83232.0,63.11,63.13,62.85,62.88,83232.0
2025-06-03 11:30:00,62.88,62.89,62.75,62.82,86721.0,62.88,62.89,62.75,62.82,86721.0
2025-06-03 11:35:00,62.82,62.83,62.66,62.79,152823.0,62.82,62.83,62.66,62.79,152823.0
2025-06-03 11:40:00,62.78,62.9,62.73,62.83,113782.0,62.78,62.9,62.73,62.83,113782.0
2025-06-03 11:45:00,62.84,62.91,62.76,62.81,168997.0,62.84,62.91,62.76,62.81,168997.0
2025-06-03 11:50:00,62.82,62.85,62.62,62.81,119929.0,62.82,62.85,62.62,62.81,119929.0
2025-06-03 11:55:00,62.81,62.87,62.75,62.83,104576.0,62.81,62.87,62.75,62.83,104576.0
2025-06-03 12:00:00,62.82,62.98,62.82,62.98,95912.0,62.82,62.98,62.82,62.98,95912.0
2025-06-03 12:05:00,62.98,63.29,62.96,63.13,144482.0,62.98,63.29,62.96,63.13,144482.0
2025-06-03 12:10:00,63.13,63.35,63.08,63.32,210983.0,63.13,63.35,63.08,63.32,210983.0
2025-06-03 12:15:00,63.34,63.39,63.23,63.26,114228.0,63.34,63.39,63.23,63.26,114228.0
2025-06-03 12:20:00,63.25,63.25,63.12,63.21,88004.0,63.25,63.25,63.12,63.21,88004.0
2025-06-03 12:25:00,63.19,63.32,63.19,63.2,74567.0,63.19,63.32,63.19,63.2,74567.0
2025-06-03 12:30:00,63.19,63.39,63.17,63.3,84099.0,63.19,63.39,63.17,63.3,84099.0
2025-06-03 12:35:00,63.29,63.4,63.25,63.25,104364.0,63.29,63.4,63.25,63.25,104364.0
2025-06-03 12:40:00,63.26,63.28,63.17,63.23,83715.0,63.26,63.28,63.17,63.23,83715.0
2025-06-03 12:45:00,63.24,63.31,63.15,63.16,95954.0,63.24,63.31,63.15,63.16,95954.0
2025-06-03 12:50:00,63.16,63.27,63.16,63.21,68670.0,63.16,63.27,63.16,63.21,68670.0
2025-06-03 12:55:00,63.2,63.34,63.2,63.28,56868.0,63.2,63.34,63.2,63.28,56868.0
2025-06-03 13:00:00,63.28,63.33,63.22,63.3,48600.0,63.28,63.33,63.22,63.3,48600.0
2025-06-03 13:05:00,63.3,63.32,63.14,63.15,45352.0,63.3,63.32,63.14,63.15,45352.0
2025-06-03 13:10:00,63.17,63.19,63.08,63.09,74018.0,63.17,63.19,63.08,63.09,74018.0
2025-06-03 13:15:00,63.09,63.25,63.09,63.23,66866.0,63.09,63.25,63.09,63.23,66866.0
2025-06-03 13:20:00,63.23,63.35,63.22,63.3,88569.0,63.23,63.35,63.22,63.3,88569.0
2025-06-03 13:25:00,63.3,63.31,63.16,63.18,59963.0,63.3,63.31,63.16,63.18,59963.0
2025-06-03 13:30:00,63.18,63.21,62.98,63.01,72157.0,63.18,63.21,62.98,63.01,72157.0
2025-06-03 13:35:00,63.01,63.04,62.95,62.97,111789.0,63.01,63.04,62.95,62.97,111789.0
2025-06-03 13:40:00,62.98,62.99,62.87,62.95,88092.0,62.98,62.99,62.87,62.95,88092.0
2025-06-03 13:45:00,62.94,63.03,62.93,62.99,113344.0,62.94,63.03,62.93,62.99,113344.0
2025-06-03 13:50:00,62.98,63.01,62.9,62.91,66991.0,62.98,63.01,62.9,62.91,66991.0
2025-06-03 13:55:00,62.92,62.94,62.7,62.72,179320.0,62.92,62.94,62.7,62.72,179320.0
2025-06-03 14:00:00,62.73,62.79,62.42,62.52,166776.0,62.73,62.79,62.42,62.52,166776.0
2025-06-03 14:05:00,62.53,62.64,62.45,62.51,123333.0,62.53,62.64,62.45,62.51,123333.0
2025-06-03 14:10:00,62.49,62.51,62.32,62.43,81625.0,62.49,62.51,62.32,62.43,81625.0
2025-06-03 14:15:00,62.41,62.43,62.22,62.32,140698.0,62.41,62.43,62.22,62.32,140698.0
2025-06-03 14:20:00,62.32,62.6,62.32,62.6,142578.0,62.32,62.6,62.32,62.6,142578.0
2025-06-03 14:25:00,62.59,62.78,62.58,62.71,90374.0,62.59,62.78,62.58,62.71,90374.0
2025-06-03 14:30:00,62.7,62.77,62.69,62.72,66245.0,62.7,62.77,62.69,62.72,66245.0
2025-06-03 14:35:00,62.72,62.75,62.61,62.68,79756.0,62.72,62.75,62.61,62.68,79756.0
2025-06-03 14:40:00,62.68,62.76,62.66,62.76,49305.0,62.68,62.76,62.66,62.76,49305.0
2025-06-03 14:45:00,62.75,62.76,62.63,62.65,50260.0,62.75,62.76,62.63,62.65,50260.0
2025-06-03 14:50:00,62.64,62.68,62.54,62.59,57859.0,62.64,62.68,62.54,62.59,57859.0
2025-06-03 14:55:00,62.59,62.62,62.53,62.54,60097.0,62.59,62.62,62.53,62.54,60097.0
2025-06-03 15:00:00,62.54,62.64,62.53,62.6,62050.0,62.54,62.64,62.53,62.6,62050.0
2025-06-03 15:05:00,62.58,62.66,62.55,62.59,83354.0,62.58,62.66,62.55,62.59,83354.0
2025-06-03 15:10:00,62.59,62.63,62.48,62.52,116626.0,62.59,62.63,62.48,62.52,116626.0
2025-06-03 15:15:00,62.51,62.52,62.3,62.3,164972.0,62.51,62.52,62.3,62.3,164972.0
2025-06-03 15:20:00,62.3,62.39,62.25,62.38,162008.0,62.3,62.39,62.25,62.38,162008.0
2025-06-03 15:25:00,62.38,62.42,62.32,62.35,181083.0,62.38,62.42,62.32,62.35,181083.0
2025-06-03 15:30:00,62.36,62.42,62.29,62.3,153584.0,62.36,62.42,62.29,62.3,153584.0
2025-06-03 15:35:00,62.29,62.32,62.22,62.23,124754.0,62.29,62.32,62.22,62.23,124754.0
2025-06-03 15:40:00,62.23,62.26,62.09,62.13,177054.0,62.23,62.26,62.09,62.13,177054.0
2025-06-03 15:45:00,62.12,62.32,62.08,62.13,234445.0,62.12,62.32,62.08,62.13,234445.0
2025-06-03 15:50:00,62.13,62.29,62.1,62.22,286200.0,62.13,62.29,62.1,62.22,286200.0
2025-06-03 15:55:00,62.21,62.45,62.18,62.37,1236505.0,62.21,62.45,62.18,62.37,1236505.0
2025-06-04 09:30:00,63.07,63.37,62.6,63.35,493296.0,63.07,63.37,62.6,63.35,493296.0
2025-06-04 09:35:00,63.34,63.42,63.06,63.27,177785.0,63.34,63.42,63.06,63.27,177785.0
2025-06-04 09:40:00,63.27,63.65,63.19,63.22,220058.0,63.27,63.65,63.19,63.22,220058.0
2025-06-04 09:45:00,63.23,63.41,63.16,63.19,133860.0,63.23,63.41,63.16,63.19,133860.0
2025-06-04 09:50:00,63.16,63.17,62.77,62.86,152267.0,63.16,63.17,62.77,62.86,152267.0
2025-06-04 09:55:00,62.86,62.9,62.3,62.32,184511.0,62.86,62.9,62.3,62.32,184511.0
2025-06-04 10:00:00,62.34,62.34,62.0,62.02,181298.0,62.34,62.34,62.0,62.02,181298.0
2025-06-04 10:05:00,62.03,62.22,61.86,62.19,213529.0,62.03,62.22,61.86,62.19,213529.0
2025-06-04 10:10:00,62.22,62.62,62.22,62.54,107487.0,62.22,62.62,62.22,62.54,107487.0
2025-06-04 10:15:00,62.54,62.9,62.52,62.85,245404.0,62.54,62.9,62.52,62.85,245404.0
2025-06-04 10:20:00,62.85,62.91,62.62,62.64,92377.0,62.85,62.91,62.62,62.64,92377.0
2025-06-04 10:25:00,62.66,63.05,62.6,63.04,127027.0,62.66,63.05,62.6,63.04,127027.0
2025-06-04 10:30:00,63.05,63.4,63.03,63.37,186317.0,63.05,63.4,63.03,63.37,186317.0
2025-06-04 10:35:00,63.38,63.42,63.09,63.19,173137.0,63.38,63.42,63.09,63.19,173137.0
2025-06-04 10:40:00,63.19,63.4,63.14,63.4,128985.0,63.19,63.4,63.14,63.4,128985.0
2025-06-04 10:45:00,63.4,63.58,63.3,63.46,253059.0,63.4,63.58,63.3,63.46,253059.0
2025-06-04 10:50:00,63.46,63.58,63.39,63.57,80462.0,63.46,63.58,63.39,63.57,80462.0
2025-06-04 10:55:00,63.57,63.97,63.55,63.96,222610.0,63.57,63.97,63.55,63.96,222610.0
2025-06-04 11:00:00,63.97,64.04,63.89,64.01,394548.0,63.97,64.04,63.89,64.01,394548.0
2025-06-04 11:05:00,64.01,64.32,63.95,64.31,288054.0,64.01,64.32,63.95,64.31,288054.0
2025-06-04 11:10:00,64.32,64.65,64.3,64.58,400763.0,64.32,64.65,64.3,64.58,400763.0
2025-06-04 11:15:00,64.58,64.85,64.57,64.78,418695.0,64.58,64.85,64.57,64.78,418695.0
2025-06-04 11:20:00,64.78,64.78,64.6,64.74,218448.0,64.78,64.78,64.6,64.74,218448.0
2025-06-04 11:25:00,64.74,64.76,64.14,64.34,272434.0,64.74,64.76,64.14,64.34,272434.0
2025-06-04 11:30:00,64.33,64.49,64.26,64.42,336874.0,64.33,64.49,64.26,64.42,336874.0
2025-06-04 11:35:00,64.42,64.75,64.3,64.71,333616.0,64.42,64.75,64.3,64.71,333616.0
2025-06-04 11:40:00,64.7,64.86,64.53,64.57,373340.0,64.7,64.86,64.53,64.57,373340.0
2025-06-04 11:45:00,64.57,64.81,64.55,64.79,191352.0,64.57,64.81,64.55,64.79,191352.0
2025-06-04 11:50:00,64.8,65.1,64.8,65.1,404524.0,64.8,65.1,64.8,65.1,404524.0
2025-06-04 11:55:00,65.1,65.17,64.88,64.89,242094.0,65.1,65.17,64.88,64.89,242094.0
2025-06-04 12:00:00,64.89,64.9,64.6,64.67,198903.0,64.89,64.9,64.6,64.67,198903.0
2025-06-04 12:05:00,64.67,64.81,64.65,64.77,162247.0,64.67,64.81,64.65,64.77,162247.0
2025-06-04 12:10:00,64.77,64.88,64.68,64.76,362482.0,64.77,64.88,64.68,64.76,362482.0
2025-06-04 12:15:00,64.75,65.3,64.74,65.29,313140.0,64.75,65.3,64.74,65.29,313140.0
2025-06-04 12:20:00,65.28,65.29,65.13,65.16,248444.0,65.28,65.29,65.13,65.16,248444.0
2025-06-04 12:25:00,65.16,65.26,65.02,65.03,269295.0,65.16,65.26,65.02,65.03,269295.0
2025-06-04 12:30:00,65.03,65.19,64.84,64.92,182980.0,65.03,65.19,64.84,64.92,182980.0
2025-06-04 12:35:00,64.92,65.29,64.9,65.23,126892.0,64.92,65.29,64.9,65.23,126892.0
2025-06-04 12:40:00,65.23,65.53,65.19,65.51,364535.0,65.23,65.53,65.19,65.51,364535.0
2025-06-04 12:45:00,65.5,65.59,65.4,65.53,224449.0,65.5,65.59,65.4,65.53,224449.0
2025-06-04 12:50:00,65.52,65.82,65.49,65.81,190008.0,65.52,65.82,65.49,65.81,190008.0
2025-06-04 12:55:00,65.81,65.9,65.75,65.84,175750.0,65.81,65.9,65.75,65.84,175750.0
2025-06-04 13:00:00,65.85,66.05,65.81,66.04,267928.0,65.85,66.05,65.81,66.04,267928.0
2025-06-04 13:05:00,66.05,66.1,65.92,65.99,239666.0,66.05,66.1,65.92,65.99,239666.0
2025-06-04 13:10:00,65.98,66.07,65.91,66.07,241990.0,65.98,66.07,65.91,66.07,241990.0
2025-06-04 13:15:00,66.08,66.17,66.07,66.11,167868.0,66.08,66.17,66.07,66.11,167868.0
2025-06-04 13:20:00,66.11,66.44,66.1,66.4,293250.0,66.11,66.44,66.1,66.4,293250.0
2025-06-04 13:25:00,66.4,66.5,66.36,66.47,322468.0,66.4,66.5,66.36,66.47,322468.0
2025-06-04 13:30:00,66.47,66.52,66.38,66.42,294578.0,66.47,66.52,66.38,66.42,294578.0
2025-06-04 13:35:00,66.42,66.68,66.33,66.34,342151.0,66.42,66.68,66.33,66.34,342151.0
2025-06-04 13:40:00,66.34,66.41,65.95,66.02,258812.0,66.34,66.41,65.95,66.02,258812.0
2025-06-04 13:45:00,66.01,66.24,65.99,66.22,190801.0,66.01,66.24,65.99,66.22,190801.0
2025-06-04 13:50:00,66.21,66.38,66.17,66.35,141096.0,66.21,66.38,66.17,66.35,141096.0
2025-06-04 13:55:00,66.34,66.5,66.33,66.38,221945.0,66.34,66.5,66.33,66.38,221945.0
2025-06-04 14:00:00,66.38,66.47,66.28,66.28,184317.0,66.38,66.47,66.28,66.28,184317.0
2025-06-04 14:05:00,66.27,66.29,66.16,66.24,186358.0,66.27,66.29,66.16,66.24,186358.0
2025-06-04 14:10:00,66.26,66.45,66.21,66.38,173989.0,66.26,66.45,66.21,66.38,173989.0
2025-06-04 14:15:00,66.39,66.43,66.3,66.33,159622.0,66.39,66.43,66.3,66.33,159622.0
2025-06-04 14:20:00,66.34,66.57,66.31,66.53,180916.0,66.34,66.57,66.31,66.53,180916.0
2025-06-04 14:25:00,66.53,66.68,66.4,66.68,135542.0,66.53,66.68,66.4,66.68,135542.0
2025-06-04 14:30:00,66.66,66.75,66.47,66.51,177741.0,66.66,66.75,66.47,66.51,177741.0
2025-06-04 14:35:00,66.51,66.72,66.48,66.69,129091.0,66.51,66.72,66.48,66.69,129091.0
2025-06-04 14:40:00,66.69,66.8,66.58,66.78,240939.0,66.69,66.8,66.58,66.78,240939.0
2025-06-04 14:45:00,66.78,66.82,66.63,66.64,167180.0,66.78,66.82,66.63,66.64,167180.0
2025-06-04 14:50:00,66.64,66.66,66.5,66.59,120374.0,66.64,66.66,66.5,66.59,120374.0
2025-06-04 14:55:00,66.6,66.75,66.57,66.71,108607.0,66.6,66.75,66.57,66.71,108607.0
2025-06-04 15:00:00,66.7,66.93,66.69,66.9,219300.0,66.7,66.93,66.69,66.9,219300.0
2025-06-04 15:05:00,66.91,66.95,66.68,66.69,229747.0,66.91,66.95,66.68,66.69,229747.0
2025-06-04 15:10:00,66.68,66.92,66.66,66.92,156929.0,66.68,66.92,66.66,66.92,156929.0
2025-06-04 15:15:00,66.92,66.99,66.79,66.86,173755.0,66.92,66.99,66.79,66.86,173755.0
2025-06-04 15:20:00,66.87,67.03,66.84,66.9,308854.0,66.87,67.03,66.84,66.9,308854.0
2025-06-04 15:25:00,66.9,66.96,66.54,66.57,255778.0,66.9,66.96,66.54,66.57,255778.0
2025-06-04 15:30:00,66.56,66.57,66.31,66.35,245063.0,66.56,66.57,66.31,66.35,245063.0
2025-06-04 15:35:00,66.35,66.41,66.17,66.22,272221.0,66.35,66.41,66.17,66.22,272221.0
2025-06-04 15:40:00,66.23,66.33,66.07,66.31,295760.0,66.23,66.33,66.07,66.31,295760.0
2025-06-04 15:45:00,66.3,66.38,66.1,66.12,264603.0,66.3,66.38,66.1,66.12,264603.0
2025-06-04 15:50:00,66.11,66.24,66.05,66.17,414621.0,66.11,66.24,66.05,66.17,414621.0
2025-06-04 15:55:00,66.23,66.33,66.1,66.29,1232272.0,66.23,66.33,66.1,66.29,1232272.0
2025-06-05 09:30:00,67.11,67.59,66.8,67.34,1175706.0,67.11,67.59,66.8,67.34,1175706.0
2025-06-05 09:35:00,67.34,67.35,66.17,66.2,475825.0,67.34,67.35,66.17,66.2,475825.0
2025-06-05 09:40:00,66.17,66.48,66.09,66.44,363821.0,66.17,66.48,66.09,66.44,363821.0
2025-06-05 09:45:00,66.43,66.5,65.59,65.72,490890.0,66.43,66.5,65.59,65.72,490890.0
2025-06-05 09:50:00,65.72,65.97,65.5,65.96,340464.0,65.72,65.97,65.5,65.96,340464.0
2025-06-05 09:55:00,65.95,66.02,65.53,65.69,213802.0,65.95,66.02,65.53,65.69,213802.0
2025-06-05 10:00:00,65.67,65.82,65.23,65.46,414027.0,65.67,65.82,65.23,65.46,414027.0
2025-06-05 10:05:00,65.46,65.75,65.38,65.63,225034.0,65.46,65.75,65.38,65.63,225034.0
2025-06-05 10:10:00,65.63,65.82,65.6,65.6,181127.0,65.63,65.82,65.6,65.6,181127.0
2025-06-05 10:15:00,65.61,65.89,65.6,65.88,145307.0,65.61,65.89,65.6,65.88,145307.0
2025-06-05 10:20:00,65.88,66.24,65.85,66.24,241556.0,65.88,66.24,65.85,66.24,241556.0
2025-06-05 10:25:00,66.22,66.43,66.21,66.3,245408.0,66.22,66.43,66.21,66.3,245408.0
2025-06-05 10:30:00,66.29,66.4,65.95,66.02,211502.0,66.29,66.4,65.95,66.02,211502.0
2025-06-05 10:35:00,66.03,66.46,65.83,66.33,261551.0,66.03,66.46,65.83,66.33,261551.0
2025-06-05 10:40:00,66.34,66.69,66.17,66.54,249091.0,66.34,66.69,66.17,66.54,249091.0
2025-06-05 10:45:00,66.55,66.81,66.28,66.34,301514.0,66.55,66.81,66.28,66.34,301514.0
2025-06-05 10:50:00,66.34,66.56,66.23,66.53,162825.0,66.34,66.56,66.23,66.53,162825.0
2025-06-05 10:55:00,66.52,66.85,66.5,66.82,205712.0,66.52,66.85,66.5,66.82,205712.0
2025-06-05 11:00:00,66.82,66.88,66.73,66.75,254394.0,66.82,66.88,66.73,66.75,254394.0
2025-06-05 11:05:00,66.76,66.87,66.64,66.82,156372.0,66.76,66.87,66.64,66.82,156372.0
2025-06-05 11:10:00,66.84,66.89,66.76,66.78,140846.0,66.84,66.89,66.76,66.78,140846.0
2025-06-05 11:15:00,66.79,67.12,66.76,67.07,268066.0,66.79,67.12,66.76,67.07,268066.0
2025-06-05 11:20:00,67.07,67.21,67.04,67.17,168716.0,67.07,67.21,67.04,67.17,168716.0
2025-06-05 11:25:00,67.18,67.19,67.03,67.14,119733.0,67.18,67.19,67.03,67.14,119733.0
2025-06-05 11:30:00,67.12,67.29,67.12,67.25,147163.0,67.12,67.29,67.12,67.25,147163.0
2025-06-05 11:35:00,67.26,67.39,67.22,67.32,205102.0,67.26,67.39,67.22,67.32,205102.0
2025-06-05 11:40:00,67.32,67.41,67.11,67.34,178921.0,67.32,67.41,67.11,67.34,178921.0
2025-06-05 11:45:00,67.32,67.46,67.18,67.46,129224.0,67.32,67.46,67.18,67.46,129224.0
2025-06-05 11:50:00,67.45,67.48,67.25,67.31,125236.0,67.45,67.48,67.25,67.31,125236.0
2025-06-05 11:55:00,67.32,67.47,67.18,67.44,137863.0,67.32,67.47,67.18,67.44,137863.0
2025-06-05 12:00:00,67.44,67.54,67.29,67.36,200287.0,67.44,67.54,67.29,67.36,200287.0
2025-06-05 12:05:00,67.36,67.42,67.03,67.06,283952.0,67.36,67.42,67.03,67.06,283952.0
2025-06-05 12:10:00,67.05,67.2,66.91,67.05,199171.0,67.05,67.2,66.91,67.05,199171.0
2025-06-05 12:15:00,67.03,67.11,66.76,66.8,177480.0,67.03,67.11,66.76,66.8,177480.0
2025-06-05 12:20:00,66.8,67.1,66.72,67.05,212327.0,66.8,67.1,66.72,67.05,212327.0
2025-06-05 12:25:00,67.03,67.18,67.01,67.12,101891.0,67.03,67.18,67.01,67.12,101891.0
2025-06-05 12:30:00,67.12,67.24,67.09,67.17,109067.0,67.12,67.24,67.09,67.17,109067.0
2025-06-05 12:35:00,67.16,67.28,67.07,67.11,79669.0,67.16,67.28,67.07,67.11,79669.0
2025-06-05 12:40:00,67.09,67.09,66.84,66.84,122575.0,67.09,67.09,66.84,66.84,122575.0
2025-06-05 12:45:00,66.84,66.84,66.3,66.38,212456.0,66.84,66.84,66.3,66.38,212456.0
2025-06-05 12:50:00,66.37,66.52,66.08,66.35,203012.0,66.37,66.52,66.08,66.35,203012.0
2025-06-05 12:55:00,66.35,66.5,66.28,66.41,195680.0,66.35,66.5,66.28,66.41,195680.0
2025-06-05 13:00:00,66.41,66.41,66.02,66.29,167784.0,66.41,66.41,66.02,66.29,167784.0
2025-06-05 13:05:00,66.29,66.55,66.24,66.49,80495.0,66.29,66.55,66.24,66.49,80495.0
2025-06-05 13:10:00,66.49,66.56,66.43,66.53,108880.0,66.49,66.56,66.43,66.53,108880.0
2025-06-05 13:15:00,66.55,66.92,66.55,66.81,179026.0,66.55,66.92,66.55,66.81,179026.0
2025-06-05 13:20:00,66.81,66.89,66.75,66.83,85465.0,66.81,66.89,66.75,66.83,85465.0
2025-06-05 13:25:00,66.84,66.92,66.71,66.82,110084.0,66.84,66.92,66.71,66.82,110084.0
2025-06-05 13:30:00,66.81,66.9,66.79,66.83,47048.0,66.81,66.9,66.79,66.83,47048.0
2025-06-05 13:35:00,66.84,66.85,66.66,66.69,78059.0,66.84,66.85,66.66,66.69,78059.0
2025-06-05 13:40:00,66.69,66.71,66.48,66.58,81094.0,66.69,66.71,66.48,66.58,81094.0
2025-06-05 13:45:00,66.59,66.65,66.46,66.59,64723.0,66.59,66.65,66.46,66.59,64723.0
2025-06-05 13:50:00,66.59,66.65,66.51,66.51,66298.0,66.59,66.65,66.51,66.51,66298.0
2025-06-05 13:55:00,66.52,66.52,66.21,66.26,69913.0,66.52,66.52,66.21,66.26,69913.0
2025-06-05 14:00:00,66.25,66.38,66.15,66.19,81068.0,66.25,66.38,66.15,66.19,81068.0
2025-06-05 14:05:00,66.19,66.2,66.01,66.11,100813.0,66.19,66.2,66.01,66.11,100813.0
2025-06-05 14:10:00,66.1,66.1,65.82,65.84,118171.0,66.1,66.1,65.82,65.84,118171.0
2025-06-05 14:15:00,65.84,65.84,65.49,65.74,192469.0,65.84,65.84,65.49,65.74,192469.0
2025-06-05 14:20:00,65.75,66.04,65.74,65.98,158933.0,65.75,66.04,65.74,65.98,158933.0
2025-06-05 14:25:00,66.0,66.02,65.81,65.83,127297.0,66.0,66.02,65.81,65.83,127297.0
2025-06-05 14:30:00,65.81,65.99,65.73,65.98,94641.0,65.81,65.99,65.73,65.98,94641.0
2025-06-05 14:35:00,65.98,66.09,65.82,65.97,109573.0,65.98,66.09,65.82,65.97,109573.0
2025-06-05 14:40:00,65.99,66.0,65.73,65.86,74475.0,65.99,66.0,65.73,65.86,74475.0
2025-06-05 14:45:00,65.84,66.03,65.84,65.99,51817.0,65.84,66.03,65.84,65.99,51817.0
2025-06-05 14:50:00,65.99,66.02,65.83,65.85,94634.0,65.99,66.02,65.83,65.85,94634.0
2025-06-05 14:55:00,65.85,66.0,65.74,65.8,68568.0,65.85,66.0,65.74,65.8,68568.0
2025-06-05 15:00:00,65.78,65.91,65.73,65.88,161404.0,65.78,65.91,65.73,65.88,161404.0
2025-06-05 15:05:00,65.89,65.99,65.83,65.92,114112.0,65.89,65.99,65.83,65.92,114112.0
2025-06-05 15:10:00,65.92,65.98,65.54,65.59,99975.0,65.92,65.98,65.54,65.59,99975.0
2025-06-05 15:15:00,65.58,65.64,64.96,65.15,318633.0,65.58,65.64,64.96,65.15,318633.0
2025-06-05 15:20:00,65.12,65.2,64.83,64.91,166352.0,65.12,65.2,64.83,64.91,166352.0
2025-06-05 15:25:00,64.91,65.33,64.81,65.27,174750.0,64.91,65.33,64.81,65.27,174750.0
2025-06-05 15:30:00,65.28,65.55,65.23,65.48,180596.0,65.28,65.55,65.23,65.48,180596.0
2025-06-05 15:35:00,65.47,65.76,65.46,65.66,222106.0,65.47,65.76,65.46,65.66,222106.0
2025-06-05 15:40:00,65.66,65.68,65.3,65.41,163751.0,65.66,65.68,65.3,65.41,163751.0
2025-06-05 15:45:00,65.4,65.65,65.35,65.6,186555.0,65.4,65.65,65.35,65.6,186555.0
2025-06-05 15:50:00,65.61,65.71,65.19,65.2,354404.0,65.61,65.71,65.19,65.2,354404.0
2025-06-05 15:55:00,65.21,65.38,65.01,65.13,904342.0,65.21,65.38,65.01,65.13,904342.0
2025-06-06 09:30:00,66.94,67.37,66.31,66.69,958920.0,66.94,67.37,66.31,66.69,958920.0
2025-06-06 09:35:00,66.66,67.5,66.5,67.28,539554.0,66.66,67.5,66.5,67.28,539554.0
2025-06-06 09:40:00,67.28,67.55,67.0,67.45,332530.0,67.28,67.55,67.0,67.45,332530.0
2025-06-06 09:45:00,67.45,67.99,67.44,67.92,379137.0,67.45,67.99,67.44,67.92,379137.0
2025-06-06 09:50:00,67.92,68.09,67.65,67.85,428122.0,67.92,68.09,67.65,67.85,428122.0
2025-06-06 09:55:00,67.85,67.86,67.31,67.81,197356.0,67.85,67.86,67.31,67.81,197356.0
2025-06-06 10:00:00,67.81,68.14,67.65,68.06,316371.0,67.81,68.14,67.65,68.06,316371.0
2025-06-06 10:05:00,68.05,68.46,68.0,68.32,358335.0,68.05,68.46,68.0,68.32,358335.0
2025-06-06 10:10:00,68.32,68.35,67.96,68.21,193321.0,68.32,68.35,67.96,68.21,193321.0
2025-06-06 10:15:00,68.2,68.46,68.07,68.28,262810.0,68.2,68.46,68.07,68.28,262810.0
2025-06-06 10:20:00,68.3,68.7,68.3,68.58,323837.0,68.3,68.7,68.3,68.58,323837.0
2025-06-06 10:25:00,68.58,68.62,68.31,68.39,279098.0,68.58,68.62,68.31,68.39,279098.0
2025-06-06 10:30:00,68.38,68.68,68.26,68.65,247402.0,68.38,68.68,68.26,68.65,247402.0
2025-06-06 10:35:00,68.65,68.88,68.57,68.83,253139.0,68.65,68.88,68.57,68.83,253139.0
2025-06-06 10:40:00,68.82,69.19,68.81,69.14,419990.0,68.82,69.19,68.81,69.14,419990.0
2025-06-06 10:45:00,69.15,69.35,68.95,69.31,296049.0,69.15,69.35,68.95,69.31,296049.0
2025-06-06 10:50:00,69.3,69.52,69.24,69.46,497270.0,69.3,69.52,69.24,69.46,497270.0
2025-06-06 10:55:00,69.47,69.74,69.33,69.37,445749.0,69.47,69.74,69.33,69.37,445749.0
2025-06-06 11:00:00,69.34,69.5,69.16,69.38,313224.0,69.34,69.5,69.16,69.38,313224.0
2025-06-06 11:05:00,69.37,69.42,69.14,69.23,209663.0,69.37,69.42,69.14,69.23,209663.0
2025-06-06 11:10:00,69.22,69.47,69.13,69.46,205091.0,69.22,69.47,69.13,69.46,205091.0
2025-06-06 11:15:00,69.45,69.54,68.87,68.88,341255.0,69.45,69.54,68.87,68.88,341255.0
2025-06-06 11:20:00,68.86,69.27,68.59,68.94,258513.0,68.86,69.27,68.59,68.94,258513.0
2025-06-06 11:25:00,68.95,69.17,68.87,69.17,225211.0,68.95,69.17,68.87,69.17,225211.0
2025-06-06 11:30:00,69.15,69.28,69.0,69.11,175161.0,69.15,69.28,69.0,69.11,175161.0
2025-06-06 11:35:00,69.11,69.13,68.93,69.12,98413.0,69.11,69.13,68.93,69.12,98413.0
2025-06-06 11:40:00,69.1,69.19,68.97,69.03,111860.0,69.1,69.19,68.97,69.03,111860.0
2025-06-06 11:45:00,69.05,69.32,69.04,69.26,113073.0,69.05,69.32,69.04,69.26,113073.0
2025-06-06 11:50:00,69.27,69.48,69.23,69.46,122108.0,69.27,69.48,69.23,69.46,122108.0
2025-06-06 11:55:00,69.46,69.49,69.24,69.42,158422.0,69.46,69.49,69.24,69.42,158422.0
2025-06-06 12:00:00,69.4,69.57,69.35,69.54,162414.0,69.4,69.57,69.35,69.54,162414.0
2025-06-06 12:05:00,69.55,69.59,69.41,69.46,188421.0,69.55,69.59,69.41,69.46,188421.0
2025-06-06 12:10:00,69.47,69.78,69.45,69.65,177583.0,69.47,69.78,69.45,69.65,177583.0
2025-06-06 12:15:00,69.63,69.64,69.47,69.57,146703.0,69.63,69.64,69.47,69.57,146703.0
2025-06-06 12:20:00,69.58,69.64,69.44,69.51,97633.0,69.58,69.64,69.44,69.51,97633.0
2025-06-06 12:25:00,69.5,69.52,69.32,69.41,133593.0,69.5,69.52,69.32,69.41,133593.0
2025-06-06 12:30:00,69.41,69.62,69.39,69.61,123370.0,69.41,69.62,69.39,69.61,123370.0
2025-06-06 12:35:00,69.6,69.62,69.41,69.45,117399.0,69.6,69.62,69.41,69.45,117399.0
2025-06-06 12:40:00,69.44,69.58,69.31,69.39,94276.0,69.44,69.58,69.31,69.39,94276.0
2025-06-06 12:45:00,69.39,69.47,69.23,69.38,140256.0,69.39,69.47,69.23,69.38,140256.0
2025-06-06 12:50:00,69.38,69.42,69.01,69.02,126606.0,69.38,69.42,69.01,69.02,126606.0
2025-06-06 12:55:00,69.03,69.16,68.85,69.16,135957.0,69.03,69.16,68.85,69.16,135957.0
2025-06-06 13:00:00,69.15,69.22,68.89,68.93,125799.0,69.15,69.22,68.89,68.93,125799.0
2025-06-06 13:05:00,68.92,68.99,68.73,68.84,223579.0,68.92,68.99,68.73,68.84,223579.0
2025-06-06 13:10:00,68.84,68.92,68.76,68.92,92507.0,68.84,68.92,68.76,68.92,92507.0
2025-06-06 13:15:00,68.93,69.21,68.9,69.2,90184.0,68.93,69.21,68.9,69.2,90184.0
2025-06-06 13:20:00,69.22,69.27,69.13,69.18,140968.0,69.22,69.27,69.13,69.18,140968.0
2025-06-06 13:25:00,69.17,69.2,69.01,69.05,83908.0,69.17,69.2,69.01,69.05,83908.0
2025-06-06 13:30:00,69.04,69.19,69.04,69.12,53580.0,69.04,69.19,69.04,69.12,53580.0
2025-06-06 13:35:00,69.12,69.13,68.97,68.98,134913.0,69.12,69.13,68.97,68.98,134913.0
2025-06-06 13:40:00,68.98,69.01,68.92,68.98,57978.0,68.98,69.01,68.92,68.98,57978.0
2025-06-06 13:45:00,68.98,69.1,68.94,69.06,61748.0,68.98,69.1,68.94,69.06,61748.0
2025-06-06 13:50:00,69.06,69.17,69.05,69.14,78427.0,69.06,69.17,69.05,69.14,78427.0
2025-06-06 13:55:00,69.13,69.18,69.08,69.09,58568.0,69.13,69.18,69.08,69.09,58568.0
2025-06-06 14:00:00,69.1,69.15,69.04,69.06,100770.0,69.1,69.15,69.04,69.06,100770.0
2025-06-06 14:05:00,69.06,69.15,69.02,69.15,91581.0,69.06,69.15,69.02,69.15,91581.0
2025-06-06 14:10:00,69.14,69.14,69.03,69.13,51661.0,69.14,69.14,69.03,69.13,51661.0
2025-06-06 14:15:00,69.13,69.17,69.04,69.09,88396.0,69.13,69.17,69.04,69.09,88396.0
2025-06-06 14:20:00,69.09,69.14,69.04,69.05,54195.0,69.09,69.14,69.04,69.05,54195.0
2025-06-06 14:25:00,69.04,69.05,68.76,68.77,145705.0,69.04,69.05,68.76,68.77,145705.0
2025-06-06 14:30:00,68.78,68.89,68.75,68.83,93393.0,68.78,68.89,68.75,68.83,93393.0
2025-06-06 14:35:00,68.83,68.88,68.73,68.73,71157.0,68.83,68.88,68.73,68.73,71157.0
2025-06-06 14:40:00,68.74,68.96,68.73,68.77,193376.0,68.74,68.96,68.73,68.77,193376.0
2025-06-06 14:45:00,68.77,68.87,68.71,68.74,69173.0,68.77,68.87,68.71,68.74,69173.0
2025-06-06 14:50:00,68.74,68.77,68.61,68.65,107632.0,68.74,68.77,68.61,68.65,107632.0
2025-06-06 14:55:00,68.65,68.83,68.57,68.7,159251.0,68.65,68.83,68.57,68.7,159251.0
2025-06-06 15:00:00,68.7,68.8,68.65,68.73,120456.0,68.7,68.8,68.65,68.73,120456.0
2025-06-06 15:05:00,68.73,68.76,68.61,68.62,73348.0,68.73,68.76,68.61,68.62,73348.0
2025-06-06 15:10:00,68.62,68.7,68.6,68.61,80430.0,68.62,68.7,68.6,68.61,80430.0
2025-06-06 15:15:00,68.61,68.67,68.53,68.61,80469.0,68.61,68.67,68.53,68.61,80469.0
2025-06-06 15:20:00,68.61,68.63,68.48,68.5,144472.0,68.61,68.63,68.48,68.5,144472.0
2025-06-06 15:25:00,68.5,68.72,68.48,68.7,143875.0,68.5,68.72,68.48,68.7,143875.0
2025-06-06 15:30:00,68.69,68.69,68.43,68.45,102507.0,68.69,68.69,68.43,68.45,102507.0
2025-06-06 15:35:00,68.45,68.48,68.34,68.35,129835.0,68.45,68.48,68.34,68.35,129835.0
2025-06-06 15:40:00,68.35,68.42,68.22,68.32,198302.0,68.35,68.42,68.22,68.32,198302.0
2025-06-06 15:45:00,68.33,68.35,68.17,68.31,248555.0,68.33,68.35,68.17,68.31,248555.0
2025-06-06 15:50:00,68.33,68.62,68.32,68.56,371706.0,68.33,68.62,68.32,68.56,371706.0
2025-06-06 15:55:00,68.56,68.63,68.3,68.32,1001830.0,68.56,68.63,68.3,68.32,1001830.0
2025-06-09 09:30:00,69.41,70.38,69.12,70.18,1114626.0,69.41,70.38,69.12,70.18,1114626.0
2025-06-09 09:35:00,70.15,70.28,69.07,69.09,529188.0,70.15,70.28,69.07,69.09,529188.0
2025-06-09 09:40:00,69.11,70.05,69.09,69.91,316756.0,69.11,70.05,69.09,69.91,316756.0
2025-06-09 09:45:00,69.92,70.15,69.71,70.04,270083.0,69.92,70.15,69.71,70.04,270083.0
2025-06-09 09:50:00,70.04,70.44,69.96,70.43,240889.0,70.04,70.44,69.96,70.43,240889.0
2025-06-09 09:55:00,70.44,70.54,70.25,70.27,237121.0,70.44,70.54,70.25,70.27,237121.0
2025-06-09 10:00:00,70.3,70.6,70.3,70.42,200130.0,70.3,70.6,70.3,70.42,200130.0
2025-06-09 10:05:00,70.42,70.53,70.24,70.42,167842.0,70.42,70.53,70.24,70.42,167842.0
2025-06-09 10:10:00,70.42,70.77,70.39,70.69,158532.0,70.42,70.77,70.39,70.69,158532.0
2025-06-09 10:15:00,70.7,71.22,70.63,70.75,296427.0,70.7,71.22,70.63,70.75,296427.0
2025-06-09 10:20:00,70.74,71.0,70.72,70.76,139257.0,70.74,71.0,70.72,70.76,139257.0
2025-06-09 10:25:00,70.75,71.1,70.68,71.04,174796.0,70.75,71.1,70.68,71.04,174796.0
2025-06-09 10:30:00,71.03,71.22,70.99,71.07,267289.0,71.03,71.22,70.99,71.07,267289.0
2025-06-09 10:35:00,71.05,71.23,71.05,71.23,188136.0,71.05,71.23,71.05,71.23,188136.0
2025-06-09 10:40:00,71.22,71.24,70.79,70.82,218771.0,71.22,71.24,70.79,70.82,218771.0
2025-06-09 10:45:00,70.8,70.8,70.44,70.55,203500.0,70.8,70.8,70.44,70.55,203500.0
2025-06-09 10:50:00,70.55,70.69,70.45,70.52,147408.0,70.55,70.69,70.45,70.52,147408.0
2025-06-09 10:55:00,70.53,70.53,70.04,70.14,225549.0,70.53,70.53,70.04,70.14,225549.0
2025-06-09 11:00:00,70.14,70.3,70.04,70.3,196700.0,70.14,70.3,70.04,70.3,196700.0
2025-06-09 11:05:00,70.3,70.44,70.25,70.33,193910.0,70.3,70.44,70.25,70.33,193910.0
2025-06-09 11:10:00,70.34,70.51,70.25,70.25,193682.0,70.34,70.51,70.25,70.25,193682.0
2025-06-09 11:15:00,70.26,70.28,69.71,69.77,356027.0,70.26,70.28,69.71,69.77,356027.0
2025-06-09 11:20:00,69.78,69.88,69.72,69.83,188353.0,69.78,69.88,69.72,69.83,188353.0
2025-06-09 11:25:00,69.83,69.87,69.47,69.65,225755.0,69.83,69.87,69.47,69.65,225755.0
2025-06-09 11:30:00,69.66,69.8,69.59,69.7,148082.0,69.66,69.8,69.59,69.7,148082.0
2025-06-09 11:35:00,69.7,69.75,69.4,69.47,225753.0,69.7,69.75,69.4,69.47,225753.0
2025-06-09 11:40:00,69.47,69.5,69.23,69.38,116598.0,69.47,69.5,69.23,69.38,116598.0
2025-06-09 11:45:00,69.39,69.41,69.17,69.24,170857.0,69.39,69.41,69.17,69.24,170857.0
2025-06-09 11:50:00,69.24,69.48,69.14,69.34,211042.0,69.24,69.48,69.14,69.34,211042.0
2025-06-09 11:55:00,69.32,69.57,69.3,69.46,109462.0,69.32,69.57,69.3,69.46,109462.0
2025-06-09 12:00:00,69.46,69.69,69.45,69.62,142247.0,69.46,69.69,69.45,69.62,142247.0
2025-06-09 12:05:00,69.63,69.76,69.5,69.62,109287.0,69.63,69.76,69.5,69.62,109287.0
2025-06-09 12:10:00,69.61,69.63,69.39,69.41,151741.0,69.61,69.63,69.39,69.41,151741.0
2025-06-09 12:15:00,69.4,69.42,69.15,69.17,127360.0,69.4,69.42,69.15,69.17,127360.0
2025-06-09 12:20:00,69.18,69.33,69.11,69.31,115834.0,69.18,69.33,69.11,69.31,115834.0
2025-06-09 12:25:00,69.32,69.34,69.17,69.32,67682.0,69.32,69.34,69.17,69.32,67682.0
2025-06-09 12:30:00,69.32,69.44,69.27,69.42,76125.0,69.32,69.44,69.27,69.42,76125.0
2025-06-09 12:35:00,69.42,69.59,69.36,69.57,81124.0,69.42,69.59,69.36,69.57,81124.0
2025-06-09 12:40:00,69.57,69.59,69.5,69.52,94969.0,69.57,69.59,69.5,69.52,94969.0
2025-06-09 12:45:00,69.52,69.56,69.44,69.46,105411.0,69.52,69.56,69.44,69.46,105411.0
2025-06-09 12:50:00,69.47,69.7,69.47,69.56,91548.0,69.47,69.7,69.47,69.56,91548.0
2025-06-09 12:55:00,69.56,69.62,69.42,69.5,60637.0,69.56,69.62,69.42,69.5,60637.0
2025-06-09 13:00:00,69.5,69.62,69.46,69.61,56410.0,69.5,69.62,69.46,69.61,56410.0
2025-06-09 13:05:00,69.62,69.62,69.48,69.51,74513.0,69.62,69.62,69.48,69.51,74513.0
2025-06-09 13:10:00,69.51,69.52,69.33,69.4,73639.0,69.51,69.52,69.33,69.4,73639.0
2025-06-09 13:15:00,69.39,69.42,69.24,69.27,60814.0,69.39,69.42,69.24,69.27,60814.0
2025-06-09 13:20:00,69.27,69.35,69.24,69.35,56738.0,69.27,69.35,69.24,69.35,56738.0
2025-06-09 13:25:00,69.35,69.44,69.31,69.35,59835.0,69.35,69.44,69.31,69.35,59835.0
2025-06-09 13:30:00,69.35,69.51,69.32,69.45,70925.0,69.35,69.51,69.32,69.45,70925.0
2025-06-09 13:35:00,69.45,69.6,69.37,69.53,65152.0,69.45,69.6,69.37,69.53,65152.0
2025-06-09 13:40:00,69.54,69.6,69.5,69.57,55438.0,69.54,69.6,69.5,69.57,55438.0
2025-06-09 13:45:00,69.57,69.61,69.47,69.51,52522.0,69.57,69.61,69.47,69.51,52522.0
2025-06-09 13:50:00,69.53,69.55,69.41,69.44,38790.0,69.53,69.55,69.41,69.44,38790.0
2025-06-09 13:55:00,69.44,69.5,69.39,69.48,40880.0,69.44,69.5,69.39,69.48,40880.0
2025-06-09 14:00:00,69.48,69.54,69.42,69.45,63349.0,69.48,69.54,69.42,69.45,63349.0
2025-06-09 14:05:00,69.45,69.45,69.34,69.4,41233.0,69.45,69.45,69.34,69.4,41233.0
2025-06-09 14:10:00,69.39,69.48,69.32,69.48,48084.0,69.39,69.48,69.32,69.48,48084.0
2025-06-09 14:15:00,69.48,69.63,69.47,69.63,76953.0,69.48,69.63,69.47,69.63,76953.0
2025-06-09 14:20:00,69.62,69.71,69.59,69.64,83108.0,69.62,69.71,69.59,69.64,83108.0
2025-06-09 14:25:00,69.64,69.71,69.53,69.67,138416.0,69.64,69.71,69.53,69.67,138416.0
2025-06-09 14:30:00,69.67,69.67,69.53,69.55,107621.0,69.67,69.67,69.53,69.55,107621.0
2025-06-09 14:35:00,69.55,69.68,69.52,69.58,75418.0,69.55,69.68,69.52,69.58,75418.0
2025-06-09 14:40:00,69.58,69.68,69.47,69.48,73519.0,69.58,69.68,69.47,69.48,73519.0
2025-06-09 14:45:00,69.48,69.62,69.48,69.52,87319.0,69.48,69.62,69.48,69.52,87319.0
2025-06-09 14:50:00,69.53,69.59,69.44,69.49,63387.0,69.53,69.59,69.44,69.49,63387.0
2025-06-09 14:55:00,69.49,69.62,69.38,69.41,101769.0,69.49,69.62,69.38,69.41,101769.0
2025-06-09 15:00:00,69.4,69.5,69.38,69.44,61710.0,69.4,69.5,69.38,69.44,61710.0
2025-06-09 15:05:00,69.44,69.57,69.39,69.56,97925.0,69.44,69.57,69.39,69.56,97925.0
2025-06-09 15:10:00,69.56,69.7,69.53,69.59,75486.0,69.56,69.7,69.53,69.59,75486.0
2025-06-09 15:15:00,69.58,69.67,69.54,69.61,84317.0,69.58,69.67,69.54,69.61,84317.0
2025-06-09 15:20:00,69.62,69.63,69.48,69.48,80523.0,69.62,69.63,69.48,69.48,80523.0
2025-06-09 15:25:00,69.49,69.57,69.42,69.43,64405.0,69.49,69.57,69.42,69.43,64405.0
2025-06-09 15:30:00,69.43,69.43,69.25,69.29,153509.0,69.43,69.43,69.25,69.29,153509.0
2025-06-09 15:35:00,69.28,69.34,68.96,69.03,182563.0,69.28,69.34,68.96,69.03,182563.0
2025-06-09 15:40:00,69.03,69.17,69.02,69.09,175603.0,69.03,69.17,69.02,69.09,175603.0
2025-06-09 15:45:00,69.09,69.13,68.96,68.98,157855.0,69.09,69.13,68.96,68.98,157855.0
2025-06-09 15:50:00,68.98,69.18,68.98,69.11,286134.0,68.98,69.18,68.98,69.11,286134.0
2025-06-09 15:55:00,69.12,69.24,69.03,69.09,787497.0,69.12,69.24,69.03,69.09,787497.0
2025-06-10 09:30:00,69.92,70.58,69.43,69.75,527732.0,69.92,70.58,69.43,69.75,527732.0
2025-06-10 09:35:00,69.72,69.75,69.06,69.66,236199.0,69.72,69.75,69.06,69.66,236199.0
2025-06-10 09:40:00,69.61,69.62,69.08,69.28,189065.0,69.61,69.62,69.08,69.28,189065.0
2025-06-10 09:45:00,69.28,69.5,69.17,69.45,165120.0,69.28,69.5,69.17,69.45,165120.0
2025-06-10 09:50:00,69.44,69.56,69.11,69.12,161876.0,69.44,69.56,69.11,69.12,161876.0
2025-06-10 09:55:00,69.12,69.21,68.77,68.94,288512.0,69.12,69.21,68.77,68.94,288512.0
2025-06-10 10:00:00,68.96,69.24,68.88,69.0,211882.0,68.96,69.24,68.88,69.0,211882.0
2025-06-10 10:05:00,69.01,69.12,68.73,68.77,120698.0,69.01,69.12,68.73,68.77,120698.0
2025-06-10 10:10:00,68.75,69.21,68.75,69.09,146656.0,68.75,69.21,68.75,69.09,146656.0
2025-06-10 10:15:00,69.07,69.33,68.99,69.28,107758.0,69.07,69.33,68.99,69.28,107758.0
2025-06-10 10:20:00,69.28,69.38,69.18,69.2,115357.0,69.28,69.38,69.18,69.2,115357.0
2025-06-10 10:25:00,69.19,69.3,69.1,69.13,85109.0,69.19,69.3,69.1,69.13,85109.0
2025-06-10 10:30:00,69.15,69.35,69.1,69.32,80330.0,69.15,69.35,69.1,69.32,80330.0
2025-06-10 10:35:00,69.32,69.4,69.16,69.2,90560.0,69.32,69.4,69.16,69.2,90560.0
2025-06-10 10:40:00,69.2,69.26,69.03,69.18,88205.0,69.2,69.26,69.03,69.18,88205.0
2025-06-10 10:45:00,69.16,69.24,69.07,69.15,71087.0,69.16,69.24,69.07,69.15,71087.0
2025-06-10 10:50:00,69.14,69.15,68.76,68.76,101318.0,69.14,69.15,68.76,68.76,101318.0
2025-06-10 10:55:00,68.76,68.9,68.71,68.82,127192.0,68.76,68.9,68.71,68.82,127192.0
2025-06-10 11:00:00,68.83,68.98,68.77,68.89,69599.0,68.83,68.98,68.77,68.89,69599.0
2025-06-10 11:05:00,68.89,69.01,68.79,68.82,78532.0,68.89,69.01,68.79,68.82,78532.0
2025-06-10 11:10:00,68.82,68.95,68.75,68.94,63373.0,68.82,68.95,68.75,68.94,63373.0
2025-06-10 11:15:00,68.95,68.96,68.82,68.86,48946.0,68.95,68.96,68.82,68.86,48946.0
2025-06-10 11:20:00,68.84,68.84,68.7,68.73,76502.0,68.84,68.84,68.7,68.73,76502.0
2025-06-10 11:25:00,68.73,68.82,68.6,68.62,85323.0,68.73,68.82,68.6,68.62,85323.0
2025-06-10 11:30:00,68.61,68.63,68.06,68.19,206051.0,68.61,68.63,68.06,68.19,206051.0
2025-06-10 11:35:00,68.17,68.36,68.15,68.25,88968.0,68.17,68.36,68.15,68.25,88968.0
2025-06-10 11:40:00,68.25,68.54,68.24,68.53,148113.0,68.25,68.54,68.24,68.53,148113.0
2025-06-10 11:45:00,68.52,68.64,68.49,68.54,77955.0,68.52,68.64,68.49,68.54,77955.0
2025-06-10 11:50:00,68.54,68.63,68.53,68.55,66062.0,68.54,68.63,68.53,68.55,66062.0
2025-06-10 11:55:00,68.55,68.63,68.5,68.59,68974.0,68.55,68.63,68.5,68.59,68974.0
2025-06-10 12:00:00,68.59,68.84,68.56,68.75,105875.0,68.59,68.84,68.56,68.75,105875.0
2025-06-10 12:05:00,68.75,68.82,68.7,68.74,81563.0,68.75,68.82,68.7,68.74,81563.0
2025-06-10 12:10:00,68.73,68.76,68.63,68.76,48536.0,68.73,68.76,68.63,68.76,48536.0
2025-06-10 12:15:00,68.75,68.82,68.71,68.72,42196.0,68.75,68.82,68.71,68.72,42196.0
2025-06-10 12:20:00,68.73,68.8,68.71,68.8,42144.0,68.73,68.8,68.71,68.8,42144.0
2025-06-10 12:25:00,68.8,69.0,68.76,68.99,84400.0,68.8,69.0,68.76,68.99,84400.0
2025-06-10 12:30:00,68.99,69.04,68.94,68.97,67637.0,68.99,69.04,68.94,68.97,67637.0
2025-06-10 12:35:00,68.95,68.96,68.85,68.88,65058.0,68.95,68.96,68.85,68.88,65058.0
2025-06-10 12:40:00,68.87,68.92,68.81,68.84,35169.0,68.87,68.92,68.81,68.84,35169.0
2025-06-10 12:45:00,68.84,68.93,68.82,68.9,45574.0,68.84,68.93,68.82,68.9,45574.0
2025-06-10 12:50:00,68.91,69.1,68.91,69.09,46318.0,68.91,69.1,68.91,69.09,46318.0
2025-06-10 12:55:00,69.1,69.12,69.0,69.09,42325.0,69.1,69.12,69.0,69.09,42325.0
2025-06-10 13:00:00,69.08,69.09,68.95,69.07,57573.0,69.08,69.09,68.95,69.07,57573.0
2025-06-10 13:05:00,69.08,69.23,69.07,69.2,60272.0,69.08,69.23,69.07,69.2,60272.0
2025-06-10 13:10:00,69.2,69.26,69.16,69.21,95072.0,69.2,69.26,69.16,69.21,95072.0
2025-06-10 13:15:00,69.21,69.22,69.04,69.07,67693.0,69.21,69.22,69.04,69.07,67693.0
2025-06-10 13:20:00,69.07,69.15,69.02,69.02,36728.0,69.07,69.15,69.02,69.02,36728.0
2025-06-10 13:25:00,69.02,69.03,68.84,68.84,62577.0,69.02,69.03,68.84,68.84,62577.0
2025-06-10 13:30:00,68.86,68.91,68.73,68.76,76172.0,68.86,68.91,68.73,68.76,76172.0
2025-06-10 13:35:00,68.76,68.84,68.61,68.66,63359.0,68.76,68.84,68.61,68.66,63359.0
2025-06-10 13:40:00,68.66,68.68,68.49,68.62,97839.0,68.66,68.68,68.49,68.62,97839.0
2025-06-10 13:45:00,68.63,68.74,68.61,68.69,95809.0,68.63,68.74,68.61,68.69,95809.0
2025-06-10 13:50:00,68.69,68.78,68.66,68.72,51874.0,68.69,68.78,68.66,68.72,51874.0
2025-06-10 13:55:00,68.72,68.74,68.58,68.59,43848.0,68.72,68.74,68.58,68.59,43848.0
2025-06-10 14:00:00,68.57,68.57,68.35,68.48,70191.0,68.57,68.57,68.35,68.48,70191.0
2025-06-10 14:05:00,68.48,68.62,68.36,68.57,75833.0,68.48,68.62,68.36,68.57,75833.0
2025-06-10 14:10:00,68.56,68.57,68.48,68.56,43190.0,68.56,68.57,68.48,68.56,43190.0
2025-06-10 14:15:00,68.55,68.77,68.54,68.75,45541.0,68.55,68.77,68.54,68.75,45541.0
2025-06-10 14:20:00,68.76,68.77,68.64,68.75,78799.0,68.76,68.77,68.64,68.75,78799.0
2025-06-10 14:25:00,68.75,68.76,68.66,68.73,47535.0,68.75,68.76,68.66,68.73,47535.0
2025-06-10 14:30:00,68.73,68.85,68.72,68.81,87733.0,68.73,68.85,68.72,68.81,87733.0
2025-06-10 14:35:00,68.81,68.82,68.67,68.67,54850.0,68.81,68.82,68.67,68.67,54850.0
2025-06-10 14:40:00,68.67,68.74,68.63,68.64,44364.0,68.67,68.74,68.63,68.64,44364.0
2025-06-10 14:45:00,68.65,68.7,68.57,68.58,59514.0,68.65,68.7,68.57,68.58,59514.0
2025-06-10 14:50:00,68.59,68.73,68.58,68.73,40442.0,68.59,68.73,68.58,68.73,40442.0
2025-06-10 14:55:00,68.74,68.91,68.66,68.84,121974.0,68.74,68.91,68.66,68.84,121974.0
2025-06-10 15:00:00,68.81,68.94,68.77,68.91,59426.0,68.81,68.94,68.77,68.91,59426.0
2025-06-10 15:05:00,68.92,69.06,68.9,69.0,73755.0,68.92,69.06,68.9,69.0,73755.0
2025-06-10 15:10:00,69.0,69.06,68.95,69.01,77509.0,69.0,69.06,68.95,69.01,77509.0
2025-06-10 15:15:00,69.01,69.03,68.88,68.99,96769.0,69.01,69.03,68.88,68.99,96769.0
2025-06-10 15:20:00,68.99,69.03,68.93,68.98,62791.0,68.99,69.03,68.93,68.98,62791.0
2025-06-10 15:25:00,68.98,69.06,68.96,69.01,94363.0,68.98,69.06,68.96,69.01,94363.0
2025-06-10 15:30:00,69.0,69.0,68.79,68.86,89615.0,69.0,69.0,68.79,68.86,89615.0
2025-06-10 15:35:00,68.86,68.97,68.71,68.77,87433.0,68.86,68.97,68.71,68.77,87433.0
2025-06-10 15:40:00,68.76,68.79,68.6,68.64,105846.0,68.76,68.79,68.6,68.64,105846.0
2025-06-10 15:45:00,68.65,68.72,68.59,68.61,166682.0,68.65,68.72,68.59,68.61,166682.0
2025-06-10 15:50:00,68.62,68.82,68.51,68.79,287793.0,68.62,68.82,68.51,68.79,287793.0
2025-06-10 15:55:00,68.8,68.88,68.71,68.84,658821.0,68.8,68.88,68.71,68.84,658821.0
2025-06-11 09:30:00,69.39,69.87,69.06,69.81,527336.0,69.39,69.87,69.06,69.81,527336.0
2025-06-11 09:35:00,69.81,69.95,69.54,69.79,185447.0,69.81,69.95,69.54,69.79,185447.0
2025-06-11 09:40:00,69.79,69.82,69.48,69.53,151760.0,69.79,69.82,69.48,69.53,151760.0
2025-06-11 09:45:00,69.53,69.59,68.94,69.18,331085.0,69.53,69.59,68.94,69.18,331085.0
2025-06-11 09:50:00,69.2,69.51,69.11,69.4,206595.0,69.2,69.51,69.11,69.4,206595.0
2025-06-11 09:55:00,69.39,69.77,69.23,69.75,141187.0,69.39,69.77,69.23,69.75,141187.0
2025-06-11 10:00:00,69.75,69.92,69.59,69.78,211325.0,69.75,69.92,69.59,69.78,211325.0
2025-06-11 10:05:00,69.79,69.88,69.52,69.58,217412.0,69.79,69.88,69.52,69.58,217412.0
2025-06-11 10:10:00,69.56,69.7,69.41,69.57,183012.0,69.56,69.7,69.41,69.57,183012.0
2025-06-11 10:15:00,69.57,69.63,69.44,69.53,145379.0,69.57,69.63,69.44,69.53,145379.0
2025-06-11 10:20:00,69.52,69.86,69.41,69.82,179511.0,69.52,69.86,69.41,69.82,179511.0
2025-06-11 10:25:00,69.81,70.0,69.81,70.0,138674.0,69.81,70.0,69.81,70.0,138674.0
2025-06-11 10:30:00,70.0,70.24,69.95,70.06,199824.0,70.0,70.24,69.95,70.06,199824.0
2025-06-11 10:35:00,70.05,70.18,69.96,70.05,109282.0,70.05,70.18,69.96,70.05,109282.0
2025-06-11 10:40:00,70.03,70.24,70.02,70.08,109666.0,70.03,70.24,70.02,70.08,109666.0
2025-06-11 10:45:00,70.07,70.11,69.92,69.94,99042.0,70.07,70.11,69.92,69.94,99042.0
2025-06-11 10:50:00,69.97,70.24,69.93,70.15,97646.0,69.97,70.24,69.93,70.15,97646.0
2025-06-11 10:55:00,70.16,70.2,70.09,70.12,78127.0,70.16,70.2,70.09,70.12,78127.0
2025-06-11 11:00:00,70.13,70.15,69.99,70.11,109854.0,70.13,70.15,69.99,70.11,109854.0
2025-06-11 11:05:00,70.12,70.12,69.7,69.71,117655.0,70.12,70.12,69.7,69.71,117655.0
2025-06-11 11:10:00,69.69,69.98,69.63,69.87,91592.0,69.69,69.98,69.63,69.87,91592.0
2025-06-11 11:15:00,69.87,70.0,69.87,69.87,109329.0,69.87,70.0,69.87,69.87,109329.0
2025-06-11 11:20:00,69.87,69.92,69.79,69.88,84333.0,69.87,69.92,69.79,69.88,84333.0
2025-06-11 11:25:00,69.9,69.9,69.59,69.67,90461.0,69.9,69.9,69.59,69.67,90461.0
2025-06-11 11:30:00,69.68,69.71,69.55,69.63,48063.0,69.68,69.71,69.55,69.63,48063.0
2025-06-11 11:35:00,69.61,69.78,69.55,69.56,84921.0,69.61,69.78,69.55,69.56,84921.0
2025-06-11 11:40:00,69.55,69.57,69.44,69.54,81290.0,69.55,69.57,69.44,69.54,81290.0
2025-06-11 11:45:00,69.55,69.55,69.15,69.3,102942.0,69.55,69.55,69.15,69.3,102942.0
2025-06-11 11:50:00,69.3,69.43,69.26,69.39,53679.0,69.3,69.43,69.26,69.39,53679.0
2025-06-11 11:55:00,69.4,69.41,69.25,69.31,70787.0,69.4,69.41,69.25,69.31,70787.0
2025-06-11 12:00:00,69.31,69.42,69.26,69.31,49192.0,69.31,69.42,69.26,69.31,49192.0
2025-06-11 12:05:00,69.31,69.34,69.09,69.23,56328.0,69.31,69.34,69.09,69.23,56328.0
2025-06-11 12:10:00,69.23,69.24,68.88,68.95,95551.0,69.23,69.24,68.88,68.95,95551.0
2025-06-11 12:15:00,68.95,69.0,68.51,68.55,122400.0,68.95,69.0,68.51,68.55,122400.0
2025-06-11 12:20:00,68.54,68.8,68.37,68.71,138290.0,68.54,68.8,68.37,68.71,138290.0
2025-06-11 12:25:00,68.69,68.81,68.65,68.8,74600.0,68.69,68.81,68.65,68.8,74600.0
2025-06-11 12:30:00,68.78,68.89,68.73,68.89,98672.0,68.78,68.89,68.73,68.89,98672.0
2025-06-11 12:35:00,68.88,68.89,68.71,68.71,66679.0,68.88,68.89,68.71,68.71,66679.0
2025-06-11 12:40:00,68.71,68.86,68.7,68.84,88938.0,68.71,68.86,68.7,68.84,88938.0
2025-06-11 12:45:00,68.83,68.98,68.77,68.91,76678.0,68.83,68.98,68.77,68.91,76678.0
2025-06-11 12:50:00,68.92,68.95,68.67,68.72,52787.0,68.92,68.95,68.67,68.72,52787.0
2025-06-11 12:55:00,68.73,68.78,68.66,68.71,43874.0,68.73,68.78,68.66,68.71,43874.0
2025-06-11 13:00:00,68.73,68.85,68.67,68.77,60297.0,68.73,68.85,68.67,68.77,60297.0
2025-06-11 13:05:00,68.78,68.9,68.73,68.88,58355.0,68.78,68.9,68.73,68.88,58355.0
2025-06-11 13:10:00,68.88,69.0,68.87,68.89,80563.0,68.88,69.0,68.87,68.89,80563.0
2025-06-11 13:15:00,68.89,68.92,68.8,68.84,40319.0,68.89,68.92,68.8,68.84,40319.0
2025-06-11 13:20:00,68.84,68.85,68.76,68.83,40090.0,68.84,68.85,68.76,68.83,40090.0
2025-06-11 13:25:00,68.83,68.86,68.77,68.78,51960.0,68.83,68.86,68.77,68.78,51960.0
2025-06-11 13:30:00,68.78,68.83,68.73,68.78,65692.0,68.78,68.83,68.73,68.78,65692.0
2025-06-11 13:35:00,68.78,68.82,68.67,68.8,45999.0,68.78,68.82,68.67,68.8,45999.0
2025-06-11 13:40:00,68.8,68.85,68.61,68.77,64342.0,68.8,68.85,68.61,68.77,64342.0
2025-06-11 13:45:00,68.76,68.79,68.58,68.6,70844.0,68.76,68.79,68.58,68.6,70844.0
2025-06-11 13:50:00,68.61,68.71,68.53,68.57,71343.0,68.61,68.71,68.53,68.57,71343.0
2025-06-11 13:55:00,68.58,68.63,68.39,68.42,70994.0,68.58,68.63,68.39,68.42,70994.0
2025-06-11 14:00:00,68.42,68.51,67.83,67.97,264606.0,68.42,68.51,67.83,67.97,264606.0
2025-06-11 14:05:00,67.95,68.23,67.85,68.19,146153.0,67.95,68.23,67.85,68.19,146153.0
2025-06-11 14:10:00,68.17,68.21,67.95,67.96,82780.0,68.17,68.21,67.95,67.96,82780.0
2025-06-11 14:15:00,67.91,67.95,67.64,67.88,181474.0,67.91,67.95,67.64,67.88,181474.0
2025-06-11 14:20:00,67.87,68.0,67.8,67.93,179849.0,67.87,68.0,67.8,67.93,179849.0
2025-06-11 14:25:00,67.93,68.04,67.86,67.88,141619.0,67.93,68.04,67.86,67.88,141619.0
2025-06-11 14:30:00,67.86,68.08,67.65,67.98,117756.0,67.86,68.08,67.65,67.98,117756.0
2025-06-11 14:35:00,67.97,68.13,67.86,68.11,97550.0,67.97,68.13,67.86,68.11,97550.0
2025-06-11 14:40:00,68.11,68.21,68.01,68.19,47066.0,68.11,68.21,68.01,68.19,47066.0
2025-06-11 14:45:00,68.18,68.21,68.06,68.08,69040.0,68.18,68.21,68.06,68.08,69040.0
2025-06-11 14:50:00,68.09,68.09,67.93,68.03,110681.0,68.09,68.09,67.93,68.03,110681.0
2025-06-11 14:55:00,68.03,68.07,67.84,68.0,98522.0,68.03,68.07,67.84,68.0,98522.0
2025-06-11 15:00:00,68.01,68.06,67.89,67.94,85410.0,68.01,68.06,67.89,67.94,85410.0
2025-06-11 15:05:00,67.93,67.94,67.75,67.87,83193.0,67.93,67.94,67.75,67.87,83193.0
2025-06-11 15:10:00,67.88,67.99,67.74,67.95,76513.0,67.88,67.99,67.74,67.95,76513.0
2025-06-11 15:15:00,67.94,68.01,67.8,67.8,55016.0,67.94,68.01,67.8,67.8,55016.0
2025-06-11 15:20:00,67.8,67.94,67.78,67.9,97178.0,67.8,67.94,67.78,67.9,97178.0
2025-06-11 15:25:00,67.9,67.99,67.77,67.89,162430.0,67.9,67.99,67.77,67.89,162430.0
2025-06-11 15:30:00,67.89,68.01,67.74,67.74,94207.0,67.89,68.01,67.74,67.74,94207.0
2025-06-11 15:35:00,67.75,67.92,67.7,67.88,118521.0,67.75,67.92,67.7,67.88,118521.0
2025-06-11 15:40:00,67.88,68.1,67.85,68.05,107959.0,67.88,68.1,67.85,68.05,107959.0
2025-06-11 15:45:00,68.06,68.12,67.89,67.97,142424.0,68.06,68.12,67.89,67.97,142424.0
2025-06-11 15:50:00,67.99,68.29,67.96,68.27,212755.0,67.99,68.29,67.96,68.27,212755.0
2025-06-11 15:55:00,68.25,68.29,68.13,68.26,516084.0,68.25,68.29,68.13,68.26,516084.0
2025-06-12 09:30:00,67.94,68.5,67.77,68.28,326530.0,67.94,68.5,67.77,68.28,326530.0
2025-06-12 09:35:00,68.28,68.43,67.93,68.36,192641.0,68.28,68.43,67.93,68.36,192641.0
2025-06-12 09:40:00,68.37,68.59,68.26,68.55,131857.0,68.37,68.59,68.26,68.55,131857.0
2025-06-12 09:45:00,68.52,68.63,68.31,68.56,121835.0,68.52,68.63,68.31,68.56,121835.0
2025-06-12 09:50:00,68.57,68.62,68.42,68.47,82798.0,68.57,68.62,68.42,68.47,82798.0
2025-06-12 09:55:00,68.45,68.47,68.22,68.3,125150.0,68.45,68.47,68.22,68.3,125150.0
2025-06-12 10:00:00,68.31,68.42,68.03,68.18,88801.0,68.31,68.42,68.03,68.18,88801.0
2025-06-12 10:05:00,68.2,68.6,68.14,68.53,63005.0,68.2,68.6,68.14,68.53,63005.0
2025-06-12 10:10:00,68.53,68.74,68.48,68.73,80490.0,68.53,68.74,68.48,68.73,80490.0
2025-06-12 10:15:00,68.73,68.9,68.66,68.79,139228.0,68.73,68.9,68.66,68.79,139228.0
2025-06-12 10:20:00,68.76,68.88,68.62,68.84,78378.0,68.76,68.88,68.62,68.84,78378.0
2025-06-12 10:25:00,68.84,68.9,68.74,68.86,69108.0,68.84,68.9,68.74,68.86,69108.0
2025-06-12 10:30:00,68.87,69.04,68.76,68.91,140506.0,68.87,69.04,68.76,68.91,140506.0
2025-06-12 10:35:00,68.88,69.1,68.87,69.03,92312.0,68.88,69.1,68.87,69.03,92312.0
2025-06-12 10:40:00,69.05,69.28,69.05,69.25,162454.0,69.05,69.28,69.05,69.25,162454.0
2025-06-12 10:45:00,69.25,69.32,69.1,69.31,110857.0,69.25,69.32,69.1,69.31,110857.0
2025-06-12 10:50:00,69.31,69.33,69.11,69.15,83361.0,69.31,69.33,69.11,69.15,83361.0
2025-06-12 10:55:00,69.15,69.22,69.06,69.2,90146.0,69.15,69.22,69.06,69.2,90146.0
2025-06-12 11:00:00,69.22,69.56,69.2,69.51,117829.0,69.22,69.56,69.2,69.51,117829.0
2025-06-12 11:05:00,69.49,69.52,69.34,69.5,110494.0,69.49,69.52,69.34,69.5,110494.0
2025-06-12 11:10:00,69.51,69.54,69.41,69.47,111613.0,69.51,69.54,69.41,69.47,111613.0
2025-06-12 11:15:00,69.48,69.54,69.32,69.35,108585.0,69.48,69.54,69.32,69.35,108585.0
2025-06-12 11:20:00,69.35,69.49,69.22,69.32,130298.0,69.35,69.49,69.22,69.32,130298.0
2025-06-12 11:25:00,69.32,69.52,69.23,69.48,101693.0,69.32,69.52,69.23,69.48,101693.0
2025-06-12 11:30:00,69.48,69.55,69.29,69.44,109883.0,69.48,69.55,69.29,69.44,109883.0
2025-06-12 11:35:00,69.44,69.55,69.4,69.52,62086.0,69.44,69.55,69.4,69.52,62086.0
2025-06-12 11:40:00,69.52,69.69,69.51,69.61,88325.0,69.52,69.69,69.51,69.61,88325.0
2025-06-12 11:45:00,69.61,69.67,69.5,69.61,101213.0,69.61,69.67,69.5,69.61,101213.0
2025-06-12 11:50:00,69.62,69.77,69.55,69.77,126453.0,69.62,69.77,69.55,69.77,126453.0
2025-06-12 11:55:00,69.76,69.77,69.59,69.66,70332.0,69.76,69.77,69.59,69.66,70332.0
2025-06-12 12:00:00,69.67,69.84,69.56,69.61,92560.0,69.67,69.84,69.56,69.61,92560.0
2025-06-12 12:05:00,69.6,69.71,69.52,69.61,75122.0,69.6,69.71,69.52,69.61,75122.0
2025-06-12 12:10:00,69.62,69.62,69.46,69.5,51132.0,69.62,69.62,69.46,69.5,51132.0
2025-06-12 12:15:00,69.5,69.53,69.33,69.45,73160.0,69.5,69.53,69.33,69.45,73160.0
2025-06-12 12:20:00,69.44,69.72,69.44,69.66,82720.0,69.44,69.72,69.44,69.66,82720.0
2025-06-12 12:25:00,69.65,69.91,69.6,69.84,92495.0,69.65,69.91,69.6,69.84,92495.0
2025-06-12 12:30:00,69.84,69.98,69.72,69.89,176183.0,69.84,69.98,69.72,69.89,176183.0
2025-06-12 12:35:00,69.89,70.0,69.85,69.99,61601.0,69.89,70.0,69.85,69.99,61601.0
2025-06-12 12:40:00,69.97,70.06,69.94,69.98,96652.0,69.97,70.06,69.94,69.98,96652.0
2025-06-12 12:45:00,69.97,70.01,69.67,69.7,101566.0,69.97,70.01,69.67,69.7,101566.0
2025-06-12 12:50:00,69.7,69.72,69.52,69.55,52362.0,69.7,69.72,69.52,69.55,52362.0
2025-06-12 12:55:00,69.54,69.65,69.54,69.58,59144.0,69.54,69.65,69.54,69.58,59144.0
2025-06-12 13:00:00,69.56,69.81,69.51,69.8,83617.0,69.56,69.81,69.51,69.8,83617.0
2025-06-12 13:05:00,69.8,69.89,69.7,69.88,49892.0,69.8,69.89,69.7,69.88,49892.0
2025-06-12 13:10:00,69.88,69.93,69.76,69.77,99606.0,69.88,69.93,69.76,69.77,99606.0
2025-06-12 13:15:00,69.77,69.82,69.69,69.75,38651.0,69.77,69.82,69.69,69.75,38651.0
2025-06-12 13:20:00,69.77,69.89,69.57,69.59,55324.0,69.77,69.89,69.57,69.59,55324.0
2025-06-12 13:25:00,69.57,69.63,69.39,69.41,67096.0,69.57,69.63,69.39,69.41,67096.0
2025-06-12 13:30:00,69.4,69.45,69.34,69.37,39719.0,69.4,69.45,69.34,69.37,39719.0
2025-06-12 13:35:00,69.37,69.4,69.23,69.28,61703.0,69.37,69.4,69.23,69.28,61703.0
2025-06-12 13:40:00,69.28,69.3,69.19,69.21,48245.0,69.28,69.3,69.19,69.21,48245.0
2025-06-12 13:45:00,69.21,69.3,69.16,69.24,41236.0,69.21,69.3,69.16,69.24,41236.0
2025-06-12 13:50:00,69.23,69.4,69.21,69.27,73675.0,69.23,69.4,69.21,69.27,73675.0
2025-06-12 13:55:00,69.24,69.26,69.11,69.11,53628.0,69.24,69.26,69.11,69.11,53628.0
2025-06-12 14:00:00,69.12,69.34,69.12,69.29,68296.0,69.12,69.34,69.12,69.29,68296.0
2025-06-12 14:05:00,69.29,69.36,69.24,69.27,32580.0,69.29,69.36,69.24,69.27,32580.0
2025-06-12 14:10:00,69.28,69.33,69.24,69.29,35686.0,69.28,69.33,69.24,69.29,35686.0
2025-06-12 14:15:00,69.29,69.3,69.19,69.2,32679.0,69.29,69.3,69.19,69.2,32679.0
2025-06-12 14:20:00,69.2,69.23,69.05,69.08,46206.0,69.2,69.23,69.05,69.08,46206.0
2025-06-12 14:25:00,69.09,69.15,68.95,68.98,66106.0,69.09,69.15,68.95,68.98,66106.0
2025-06-12 14:30:00,69.0,69.12,68.94,68.97,42772.0,69.0,69.12,68.94,68.97,42772.0
2025-06-12 14:35:00,68.98,69.02,68.83,68.89,50090.0,68.98,69.02,68.83,68.89,50090.0
2025-06-12 14:40:00,68.89,68.95,68.84,68.95,41988.0,68.89,68.95,68.84,68.95,41988.0
2025-06-12 14:45:00,68.95,69.33,68.93,69.31,83595.0,68.95,69.33,68.93,69.31,83595.0
2025-06-12 14:50:00,69.3,69.39,69.28,69.35,75852.0,69.3,69.39,69.28,69.35,75852.0
2025-06-12 14:55:00,69.34,69.54,69.3,69.53,46504.0,69.34,69.54,69.3,69.53,46504.0
2025-06-12 15:00:00,69.53,69.66,69.52,69.63,105501.0,69.53,69.66,69.52,69.63,105501.0
2025-06-12 15:05:00,69.62,69.69,69.57,69.66,81303.0,69.62,69.69,69.57,69.66,81303.0
2025-06-12 15:10:00,69.66,69.68,69.56,69.64,86326.0,69.66,69.68,69.56,69.64,86326.0
2025-06-12 15:15:00,69.65,69.75,69.63,69.74,93449.0,69.65,69.75,69.63,69.74,93449.0
2025-06-12 15:20:00,69.73,69.74,69.67,69.68,63201.0,69.73,69.74,69.67,69.68,63201.0
2025-06-12 15:25:00,69.67,69.67,69.51,69.55,90007.0,69.67,69.67,69.51,69.55,90007.0
2025-06-12 15:30:00,69.54,69.55,69.39,69.47,96667.0,69.54,69.55,69.39,69.47,96667.0
2025-06-12 15:35:00,69.48,69.56,69.45,69.54,112436.0,69.48,69.56,69.45,69.54,112436.0
2025-06-12 15:40:00,69.54,69.55,69.43,69.48,93825.0,69.54,69.55,69.43,69.48,93825.0
2025-06-12 15:45:00,69.47,69.47,69.27,69.3,142948.0,69.47,69.47,69.27,69.3,142948.0
2025-06-12 15:50:00,69.3,69.65,69.29,69.63,220926.0,69.3,69.65,69.29,69.63,220926.0
2025-06-12 15:55:00,69.64,69.71,69.55,69.64,417456.0,69.64,69.71,69.55,69.64,417456.0
2025-06-13 09:30:00,67.74,68.52,67.59,68.44,467576.0,67.74,68.52,67.59,68.44,467576.0
2025-06-13 09:35:00,68.43,68.8,68.31,68.64,135971.0,68.43,68.8,68.31,68.64,135971.0
2025-06-13 09:40:00,68.66,68.94,68.51,68.9,152219.0,68.66,68.94,68.51,68.9,152219.0
2025-06-13 09:45:00,68.9,68.9,68.44,68.52,123273.0,68.9,68.9,68.44,68.52,123273.0
2025-06-13 09:50:00,68.55,68.97,68.49,68.64,152481.0,68.55,68.97,68.49,68.64,152481.0
2025-06-13 09:55:00,68.61,68.73,68.32,68.39,106272.0,68.61,68.73,68.32,68.39,106272.0
2025-06-13 10:00:00,68.43,68.71,68.27,68.28,118587.0,68.43,68.71,68.27,68.28,118587.0
2025-06-13 10:05:00,68.28,68.44,68.2,68.37,212519.0,68.28,68.44,68.2,68.37,212519.0
2025-06-13 10:10:00,68.34,68.38,67.91,68.0,174409.0,68.34,68.38,67.91,68.0,174409.0
2025-06-13 10:15:00,68.01,68.01,67.67,67.71,207023.0,68.01,68.01,67.67,67.71,207023.0
2025-06-13 10:20:00,67.7,67.75,67.37,67.52,210120.0,67.7,67.75,67.37,67.52,210120.0
2025-06-13 10:25:00,67.53,67.63,67.06,67.09,191843.0,67.53,67.63,67.06,67.09,191843.0
2025-06-13 10:30:00,67.09,67.34,66.97,67.23,255333.0,67.09,67.34,66.97,67.23,255333.0
2025-06-13 10:35:00,67.23,67.52,67.17,67.51,117117.0,67.23,67.52,67.17,67.51,117117.0
2025-06-13 10:40:00,67.51,67.73,67.48,67.64,160330.0,67.51,67.73,67.48,67.64,160330.0
2025-06-13 10:45:00,67.63,67.75,67.41,67.44,133366.0,67.63,67.75,67.41,67.44,133366.0
2025-06-13 10:50:00,67.41,67.85,67.37,67.77,114104.0,67.41,67.85,67.37,67.77,114104.0
2025-06-13 10:55:00,67.78,67.82,67.64,67.74,107270.0,67.78,67.82,67.64,67.74,107270.0
2025-06-13 11:00:00,67.75,67.91,67.65,67.85,107361.0,67.75,67.91,67.65,67.85,107361.0
2025-06-13 11:05:00,67.85,67.92,67.77,67.77,77446.0,67.85,67.92,67.77,67.77,77446.0
2025-06-13 11:10:00,67.77,67.94,67.67,67.92,80310.0,67.77,67.94,67.67,67.92,80310.0
2025-06-13 11:15:00,67.92,67.92,67.79,67.9,61240.0,67.92,67.92,67.79,67.9,61240.0
2025-06-13 11:20:00,67.91,68.16,67.82,68.01,159654.0,67.91,68.16,67.82,68.01,159654.0
2025-06-13 11:25:00,68.01,68.26,67.96,68.24,46103.0,68.01,68.26,67.96,68.24,46103.0
2025-06-13 11:30:00,68.22,68.33,68.21,68.3,98418.0,68.22,68.33,68.21,68.3,98418.0
2025-06-13 11:35:00,68.3,68.34,68.15,68.32,55726.0,68.3,68.34,68.15,68.32,55726.0
2025-06-13 11:40:00,68.35,68.45,68.27,68.36,58063.0,68.35,68.45,68.27,68.36,58063.0
2025-06-13 11:45:00,68.36,68.45,68.34,68.44,59709.0,68.36,68.45,68.34,68.44,59709.0
2025-06-13 11:50:00,68.43,68.5,68.36,68.45,98377.0,68.43,68.5,68.36,68.45,98377.0
2025-06-13 11:55:00,68.46,68.46,68.21,68.38,83249.0,68.46,68.46,68.21,68.38,83249.0
2025-06-13 12:00:00,68.39,68.46,68.27,68.36,84831.0,68.39,68.46,68.27,68.36,84831.0
2025-06-13 12:05:00,68.36,68.48,68.35,68.48,55956.0,68.36,68.48,68.35,68.48,55956.0
2025-06-13 12:10:00,68.48,68.61,68.48,68.55,51983.0,68.48,68.61,68.48,68.55,51983.0
2025-06-13 12:15:00,68.55,68.68,68.47,68.58,93475.0,68.55,68.68,68.47,68.58,93475.0
2025-06-13 12:20:00,68.58,68.58,68.46,68.52,57668.0,68.58,68.58,68.46,68.52,57668.0
2025-06-13 12:25:00,68.53,68.55,68.31,68.35,100286.0,68.53,68.55,68.31,68.35,100286.0
2025-06-13 12:30:00,68.36,68.43,68.33,68.35,32926.0,68.36,68.43,68.33,68.35,32926.0
2025-06-13 12:35:00,68.35,68.38,68.18,68.18,47943.0,68.35,68.38,68.18,68.18,47943.0
2025-06-13 12:40:00,68.16,68.27,68.11,68.26,43338.0,68.16,68.27,68.11,68.26,43338.0
2025-06-13 12:45:00,68.25,68.26,68.16,68.2,44637.0,68.25,68.26,68.16,68.2,44637.0
2025-06-13 12:50:00,68.2,68.23,68.13,68.21,52393.0,68.2,68.23,68.13,68.21,52393.0
2025-06-13 12:55:00,68.2,68.42,68.18,68.34,67797.0,68.2,68.42,68.18,68.34,67797.0
2025-06-13 13:00:00,68.32,68.41,68.31,68.38,40061.0,68.32,68.41,68.31,68.38,40061.0
2025-06-13 13:05:00,68.39,68.47,68.27,68.28,97436.0,68.39,68.47,68.27,68.28,97436.0
2025-06-13 13:10:00,68.29,68.36,68.15,68.28,53154.0,68.29,68.36,68.15,68.28,53154.0
2025-06-13 13:15:00,68.28,68.28,68.04,68.18,52510.0,68.28,68.28,68.04,68.18,52510.0
2025-06-13 13:20:00,68.2,68.49,68.2,68.34,60586.0,68.2,68.49,68.2,68.34,60586.0
2025-06-13 13:25:00,68.34,68.35,68.18,68.18,37443.0,68.34,68.35,68.18,68.18,37443.0
2025-06-13 13:30:00,68.19,68.36,68.18,68.23,34102.0,68.19,68.36,68.18,68.23,34102.0
2025-06-13 13:35:00,68.24,68.3,68.19,68.27,28211.0,68.24,68.3,68.19,68.27,28211.0
2025-06-13 13:40:00,68.26,68.33,68.16,68.24,34939.0,68.26,68.33,68.16,68.24,34939.0
2025-06-13 13:45:00,68.25,68.3,68.2,68.26,34968.0,68.25,68.3,68.2,68.26,34968.0
2025-06-13 13:50:00,68.26,68.41,68.26,68.33,25472.0,68.26,68.41,68.26,68.33,25472.0
2025-06-13 13:55:00,68.34,68.42,68.29,68.39,26352.0,68.34,68.42,68.29,68.39,26352.0
2025-06-13 14:00:00,68.39,68.48,68.18,68.23,55970.0,68.39,68.48,68.18,68.23,55970.0
2025-06-13 14:05:00,68.23,68.33,68.06,68.1,79128.0,68.23,68.33,68.06,68.1,79128.0
2025-06-13 14:10:00,68.1,68.12,67.99,68.0,66276.0,68.1,68.12,67.99,68.0,66276.0
2025-06-13 14:15:00,67.99,68.01,67.78,67.95,123089.0,67.99,68.01,67.78,67.95,123089.0
2025-06-13 14:20:00,67.96,68.0,67.84,67.9,85891.0,67.96,68.0,67.84,67.9,85891.0
2025-06-13 14:25:00,67.9,67.94,67.64,67.64,149222.0,67.9,67.94,67.64,67.64,149222.0
2025-06-13 14:30:00,67.65,67.7,67.41,67.5,88613.0,67.65,67.7,67.41,67.5,88613.0
2025-06-13 14:35:00,67.51,67.55,67.2,67.26,112904.0,67.51,67.55,67.2,67.26,112904.0
2025-06-13 14:40:00,67.26,67.41,67.15,67.34,146691.0,67.26,67.41,67.15,67.34,146691.0
2025-06-13 14:45:00,67.35,67.48,67.25,67.27,134145.0,67.35,67.48,67.25,67.27,134145.0
2025-06-13 14:50:00,67.27,67.43,67.19,67.42,66808.0,67.27,67.43,67.19,67.42,66808.0
2025-06-13 14:55:00,67.42,67.5,67.26,67.41,81083.0,67.42,67.5,67.26,67.41,81083.0
2025-06-13 15:00:00,67.39,67.54,67.35,67.48,76975.0,67.39,67.54,67.35,67.48,76975.0
2025-06-13 15:05:00,67.48,67.66,67.45,67.63,74677.0,67.48,67.66,67.45,67.63,74677.0
2025-06-13 15:10:00,67.64,67.72,67.52,67.69,78903.0,67.64,67.72,67.52,67.69,78903.0
2025-06-13 15:15:00,67.7,67.79,67.46,67.5,84840.0,67.7,67.79,67.46,67.5,84840.0
2025-06-13 15:20:00,67.5,67.64,67.34,67.36,102457.0,67.5,67.64,67.34,67.36,102457.0
2025-06-13 15:25:00,67.36,67.38,67.25,67.34,83347.0,67.36,67.38,67.25,67.34,83347.0
2025-06-13 15:30:00,67.35,67.48,67.27,67.33,107262.0,67.35,67.48,67.27,67.33,107262.0
2025-06-13 15:35:00,67.32,67.6,67.3,67.54,83490.0,67.32,67.6,67.3,67.54,83490.0
2025-06-13 15:40:00,67.54,67.58,67.32,67.35,87828.0,67.54,67.58,67.32,67.35,87828.0
2025-06-13 15:45:00,67.35,67.44,67.18,67.31,162485.0,67.35,67.44,67.18,67.31,162485.0
2025-06-13 15:50:00,67.32,67.41,67.23,67.28,246872.0,67.32,67.41,67.23,67.28,246872.0
2025-06-13 15:55:00,67.28,67.31,67.15,67.2,797461.0,67.28,67.31,67.15,67.2,797461.0
2025-06-16 09:30:00,68.52,68.95,68.04,68.66,790420.0,68.52,68.95,68.04,68.66,790420.0
2025-06-16 09:35:00,68.66,68.66,68.44,68.62,205537.0,68.66,68.66,68.44,68.62,205537.0
2025-06-16 09:40:00,68.64,68.85,68.32,68.75,221644.0,68.64,68.85,68.32,68.75,221644.0
2025-06-16 09:45:00,68.8,69.39,68.79,69.38,294892.0,68.8,69.39,68.79,69.38,294892.0
2025-06-16 09:50:00,69.39,69.69,69.15,69.63,242313.0,69.39,69.69,69.15,69.63,242313.0
2025-06-16 09:55:00,69.64,69.9,69.54,69.84,237715.0,69.64,69.9,69.54,69.84,237715.0
2025-06-16 10:00:00,69.83,70.29,69.83,70.29,385079.0,69.83,70.29,69.83,70.29,385079.0
2025-06-16 10:05:00,70.29,70.5,70.18,70.39,275246.0,70.29,70.5,70.18,70.39,275246.0
2025-06-16 10:10:00,70.38,70.94,70.38,70.9,444296.0,70.38,70.94,70.38,70.9,444296.0
2025-06-16 10:15:00,70.89,70.95,70.61,70.78,334044.0,70.89,70.95,70.61,70.78,334044.0
2025-06-16 10:20:00,70.78,71.01,70.5,70.55,496443.0,70.78,71.01,70.5,70.55,496443.0
2025-06-16 10:25:00,70.57,70.75,70.47,70.56,198274.0,70.57,70.75,70.47,70.56,198274.0
2025-06-16 10:30:00,70.56,71.06,70.56,71.06,240015.0,70.56,71.06,70.56,71.06,240015.0
2025-06-16 10:35:00,71.06,71.15,70.98,71.07,210367.0,71.06,71.15,70.98,71.07,210367.0
2025-06-16 10:40:00,71.08,71.28,71.07,71.11,220956.0,71.08,71.28,71.07,71.11,220956.0
2025-06-16 10:45:00,71.1,71.13,70.81,70.9,253621.0,71.1,71.13,70.81,70.9,253621.0
2025-06-16 10:50:00,70.91,71.25,70.74,71.18,250245.0,70.91,71.25,70.74,71.18,250245.0
2025-06-16 10:55:00,71.17,71.26,70.94,71.05,253573.0,71.17,71.26,70.94,71.05,253573.0
2025-06-16 11:00:00,71.06,71.15,70.86,71.02,151242.0,71.06,71.15,70.86,71.02,151242.0
2025-06-16 11:05:00,71.01,71.12,70.9,70.96,216707.0,71.01,71.12,70.9,70.96,216707.0
2025-06-16 11:10:00,70.95,71.27,70.92,71.16,317362.0,70.95,71.27,70.92,71.16,317362.0
2025-06-16 11:15:00,71.17,71.27,71.04,71.12,202946.0,71.17,71.27,71.04,71.12,202946.0
2025-06-16 11:20:00,71.1,71.15,70.91,70.96,190200.0,71.1,71.15,70.91,70.96,190200.0
2025-06-16 11:25:00,70.97,71.1,70.5,70.56,194699.0,70.97,71.1,70.5,70.56,194699.0
2025-06-16 11:30:00,70.56,70.73,70.46,70.63,145650.0,70.56,70.73,70.46,70.63,145650.0
2025-06-16 11:35:00,70.63,70.8,70.42,70.78,181459.0,70.63,70.8,70.42,70.78,181459.0
2025-06-16 11:40:00,70.79,70.85,70.65,70.68,76379.0,70.79,70.85,70.65,70.68,76379.0
2025-06-16 11:45:00,70.68,70.74,70.56,70.59,54516.0,70.68,70.74,70.56,70.59,54516.0
2025-06-16 11:50:00,70.6,70.61,70.4,70.42,70016.0,70.6,70.61,70.4,70.42,70016.0
2025-06-16 11:55:00,70.41,70.52,70.31,70.41,92146.0,70.41,70.52,70.31,70.41,92146.0
2025-06-16 12:00:00,70.4,70.53,70.27,70.41,69210.0,70.4,70.53,70.27,70.41,69210.0
2025-06-16 12:05:00,70.4,70.52,70.39,70.48,43483.0,70.4,70.52,70.39,70.48,43483.0
2025-06-16 12:10:00,70.47,70.56,70.46,70.54,49048.0,70.47,70.56,70.46,70.54,49048.0
2025-06-16 12:15:00,70.53,70.69,70.48,70.48,136212.0,70.53,70.69,70.48,70.48,136212.0
2025-06-16 12:20:00,70.5,70.53,70.39,70.44,64076.0,70.5,70.53,70.39,70.44,64076.0
2025-06-16 12:25:00,70.44,70.48,70.32,70.38,61327.0,70.44,70.48,70.32,70.38,61327.0
2025-06-16 12:30:00,70.39,70.58,70.39,70.42,111894.0,70.39,70.58,70.39,70.42,111894.0
2025-06-16 12:35:00,70.42,70.53,70.34,70.42,55297.0,70.42,70.53,70.34,70.42,55297.0
2025-06-16 12:40:00,70.43,70.55,70.38,70.47,84068.0,70.43,70.55,70.38,70.47,84068.0
2025-06-16 12:45:00,70.47,70.52,70.37,70.47,56529.0,70.47,70.52,70.37,70.47,56529.0
2025-06-16 12:50:00,70.47,70.72,70.45,70.67,56712.0,70.47,70.72,70.45,70.67,56712.0
2025-06-16 12:55:00,70.67,70.68,70.55,70.59,54195.0,70.67,70.68,70.55,70.59,54195.0
2025-06-16 13:00:00,70.59,70.69,70.57,70.69,42425.0,70.59,70.69,70.57,70.69,42425.0
2025-06-16 13:05:00,70.7,70.77,70.63,70.73,73131.0,70.7,70.77,70.63,70.73,73131.0
2025-06-16 13:10:00,70.73,70.75,70.61,70.65,41655.0,70.73,70.75,70.61,70.65,41655.0
2025-06-16 13:15:00,70.65,70.7,70.57,70.65,49629.0,70.65,70.7,70.57,70.65,49629.0
2025-06-16 13:20:00,70.64,70.73,70.61,70.69,104344.0,70.64,70.73,70.61,70.69,104344.0
2025-06-16 13:25:00,70.68,70.82,70.68,70.76,57207.0,70.68,70.82,70.68,70.76,57207.0
2025-06-16 13:30:00,70.78,70.83,70.73,70.81,61102.0,70.78,70.83,70.73,70.81,61102.0
2025-06-16 13:35:00,70.83,70.84,70.72,70.73,34850.0,70.83,70.84,70.72,70.73,34850.0
2025-06-16 13:40:00,70.73,70.79,70.65,70.69,44806.0,70.73,70.79,70.65,70.69,44806.0
2025-06-16 13:45:00,70.69,70.84,70.68,70.83,53881.0,70.69,70.84,70.68,70.83,53881.0
2025-06-16 13:50:00,70.83,70.88,70.77,70.82,53240.0,70.83,70.88,70.77,70.82,53240.0
2025-06-16 13:55:00,70.83,70.88,70.7,70.74,54157.0,70.83,70.88,70.7,70.74,54157.0
2025-06-16 14:00:00,70.73,70.76,70.65,70.68,47066.0,70.73,70.76,70.65,70.68,47066.0
2025-06-16 14:05:00,70.68,70.71,70.58,70.66,44235.0,70.68,70.71,70.58,70.66,44235.0
2025-06-16 14:10:00,70.65,70.66,70.5,70.53,42194.0,70.65,70.66,70.5,70.53,42194.0
2025-06-16 14:15:00,70.53,70.61,70.52,70.57,53966.0,70.53,70.61,70.52,70.57,53966.0
2025-06-16 14:20:00,70.57,70.67,70.5,70.67,62153.0,70.57,70.67,70.5,70.67,62153.0
2025-06-16 14:25:00,70.67,70.67,70.5,70.53,61035.0,70.67,70.67,70.5,70.53,61035.0
2025-06-16 14:30:00,70.53,70.58,70.42,70.47,56575.0,70.53,70.58,70.42,70.47,56575.0
2025-06-16 14:35:00,70.47,70.54,70.43,70.5,48175.0,70.47,70.54,70.43,70.5,48175.0
2025-06-16 14:40:00,70.5,70.59,70.47,70.58,38507.0,70.5,70.59,70.47,70.58,38507.0
2025-06-16 14:45:00,70.56,70.57,70.43,70.43,40354.0,70.56,70.57,70.43,70.43,40354.0
2025-06-16 14:50:00,70.43,70.63,70.42,70.63,78934.0,70.43,70.63,70.42,70.63,78934.0
2025-06-16 14:55:00,70.63,70.8,70.63,70.72,55636.0,70.63,70.8,70.63,70.72,55636.0
2025-06-16 15:00:00,70.72,70.73,70.52,70.58,56821.0,70.72,70.73,70.52,70.58,56821.0
2025-06-16 15:05:00,70.58,70.59,70.45,70.46,47885.0,70.58,70.59,70.45,70.46,47885.0
2025-06-16 15:10:00,70.45,70.59,70.39,70.53,121386.0,70.45,70.59,70.39,70.53,121386.0
2025-06-16 15:15:00,70.51,70.65,70.48,70.5,99086.0,70.51,70.65,70.48,70.5,99086.0
2025-06-16 15:20:00,70.5,70.68,70.42,70.6,110183.0,70.5,70.68,70.42,70.6,110183.0
2025-06-16 15:25:00,70.59,70.7,70.5,70.56,96455.0,70.59,70.7,70.5,70.56,96455.0
2025-06-16 15:30:00,70.57,70.58,70.33,70.34,89253.0,70.57,70.58,70.33,70.34,89253.0
2025-06-16 15:35:00,70.33,70.38,70.23,70.23,101096.0,70.33,70.38,70.23,70.23,101096.0
2025-06-16 15:40:00,70.24,70.42,70.22,70.41,112585.0,70.24,70.42,70.22,70.41,112585.0
2025-06-16 15:45:00,70.41,70.47,70.3,70.31,118296.0,70.41,70.47,70.3,70.31,118296.0
2025-06-16 15:50:00,70.31,70.41,70.18,70.38,266918.0,70.31,70.41,70.18,70.38,266918.0
2025-06-16 15:55:00,70.38,70.52,70.29,70.43,770052.0,70.38,70.52,70.29,70.43,770052.0
2025-06-17 09:30:00,70.3,70.5,70.03,70.35,619123.0,70.3,70.5,70.03,70.35,619123.0
2025-06-17 09:35:00,70.36,70.87,70.25,70.82,256528.0,70.36,70.87,70.25,70.82,256528.0
2025-06-17 09:40:00,70.81,70.97,70.53,70.58,232564.0,70.81,70.97,70.53,70.58,232564.0
2025-06-17 09:45:00,70.6,70.98,70.53,70.61,159389.0,70.6,70.98,70.53,70.61,159389.0
2025-06-17 09:50:00,70.59,71.16,70.53,71.15,187503.0,70.59,71.16,70.53,71.15,187503.0
2025-06-17 09:55:00,71.14,71.54,71.09,71.38,333589.0,71.14,71.54,71.09,71.38,333589.0
2025-06-17 10:00:00,71.39,71.62,71.11,71.14,224341.0,71.39,71.62,71.11,71.14,224341.0
2025-06-17 10:05:00,71.14,71.33,70.98,71.31,187858.0,71.14,71.33,70.98,71.31,187858.0
2025-06-17 10:10:00,71.31,71.62,71.26,71.56,151787.0,71.31,71.62,71.26,71.56,151787.0
2025-06-17 10:15:00,71.57,71.7,71.3,71.39,165717.0,71.57,71.7,71.3,71.39,165717.0
2025-06-17 10:20:00,71.4,71.4,70.82,70.84,172377.0,71.4,71.4,70.82,70.84,172377.0
2025-06-17 10:25:00,70.86,70.98,70.76,70.79,176333.0,70.86,70.98,70.76,70.79,176333.0
2025-06-17 10:30:00,70.79,70.9,70.55,70.63,117084.0,70.79,70.9,70.55,70.63,117084.0
2025-06-17 10:35:00,70.63,70.68,70.45,70.56,125961.0,70.63,70.68,70.45,70.56,125961.0
2025-06-17 10:40:00,70.56,70.56,70.12,70.13,186619.0,70.56,70.56,70.12,70.13,186619.0
2025-06-17 10:45:00,70.13,70.34,70.11,70.22,140393.0,70.13,70.34,70.11,70.22,140393.0
2025-06-17 10:50:00,70.23,70.26,70.03,70.09,139297.0,70.23,70.26,70.03,70.09,139297.0
2025-06-17 10:55:00,70.08,70.13,69.84,69.84,150125.0,70.08,70.13,69.84,69.84,150125.0
2025-06-17 11:00:00,69.85,70.03,69.79,69.93,95857.0,69.85,70.03,69.79,69.93,95857.0
2025-06-17 11:05:00,69.93,70.0,69.83,69.97,63851.0,69.93,70.0,69.83,69.97,63851.0
2025-06-17 11:10:00,69.97,70.08,69.9,70.07,93701.0,69.97,70.08,69.9,70.07,93701.0
2025-06-17 11:15:00,70.06,70.07,69.74,69.84,119698.0,70.06,70.07,69.74,69.84,119698.0
2025-06-17 11:20:00,69.83,69.88,69.7,69.75,97497.0,69.83,69.88,69.7,69.75,97497.0
2025-06-17 11:25:00,69.76,69.77,69.51,69.51,112256.0,69.76,69.77,69.51,69.51,112256.0
2025-06-17 11:30:00,69.51,69.58,69.42,69.46,194180.0,69.51,69.58,69.42,69.46,194180.0
2025-06-17 11:35:00,69.46,69.49,69.16,69.21,157534.0,69.46,69.49,69.16,69.21,157534.0
2025-06-17 11:40:00,69.23,69.45,69.17,69.44,136087.0,69.23,69.45,69.17,69.44,136087.0
2025-06-17 11:45:00,69.44,69.48,69.18,69.28,147120.0,69.44,69.48,69.18,69.28,147120.0
2025-06-17 11:50:00,69.28,69.33,69.17,69.22,141406.0,69.28,69.33,69.17,69.22,141406.0
2025-06-17 11:55:00,69.21,69.4,69.21,69.36,54078.0,69.21,69.4,69.21,69.36,54078.0
2025-06-17 12:00:00,69.35,69.53,69.33,69.52,87705.0,69.35,69.53,69.33,69.52,87705.0
2025-06-17 12:05:00,69.52,69.67,69.4,69.45,189761.0,69.52,69.67,69.4,69.45,189761.0
2025-06-17 12:10:00,69.45,69.64,69.44,69.63,71837.0,69.45,69.64,69.44,69.63,71837.0
2025-06-17 12:15:00,69.62,69.65,69.54,69.61,57745.0,69.62,69.65,69.54,69.61,57745.0
2025-06-17 12:20:00,69.6,69.72,69.51,69.58,111362.0,69.6,69.72,69.51,69.58,111362.0
2025-06-17 12:25:00,69.59,69.68,69.49,69.63,68020.0,69.59,69.68,69.49,69.63,68020.0
2025-06-17 12:30:00,69.62,69.7,69.54,69.63,49381.0,69.62,69.7,69.54,69.63,49381.0
2025-06-17 12:35:00,69.65,69.68,69.56,69.6,36573.0,69.65,69.68,69.56,69.6,36573.0
2025-06-17 12:40:00,69.6,69.63,69.43,69.48,116347.0,69.6,69.63,69.43,69.48,116347.0
2025-06-17 12:45:00,69.47,69.56,69.42,69.49,116279.0,69.47,69.56,69.42,69.49,116279.0
2025-06-17 12:50:00,69.5,69.54,69.33,69.38,98935.0,69.5,69.54,69.33,69.38,98935.0
2025-06-17 12:55:00,69.38,69.43,69.22,69.42,125507.0,69.38,69.43,69.22,69.42,125507.0
2025-06-17 13:00:00,69.41,69.49,69.26,69.46,70844.0,69.41,69.49,69.26,69.46,70844.0
2025-06-17 13:05:00,69.48,70.76,69.29,70.24,560948.0,69.48,70.76,69.29,70.24,560948.0
2025-06-17 13:10:00,70.24,70.36,69.45,69.94,655768.0,70.24,70.36,69.45,69.94,655768.0
2025-06-17 13:15:00,69.96,71.39,69.75,71.3,1508258.0,69.96,71.39,69.75,71.3,1508258.0
2025-06-17 13:20:00,71.3,72.46,71.02,72.34,1118895.0,71.3,72.46,71.02,72.34,1118895.0
2025-06-17 13:25:00,72.34,72.75,71.8,71.98,981842.0,72.34,72.75,71.8,71.98,981842.0
2025-06-17 13:30:00,71.93,71.99,71.23,71.31,719975.0,71.93,71.99,71.23,71.31,719975.0
2025-06-17 13:35:00,71.33,71.67,71.12,71.34,499936.0,71.33,71.67,71.12,71.34,499936.0
2025-06-17 13:40:00,71.34,71.36,70.7,70.73,454328.0,71.34,71.36,70.7,70.73,454328.0
2025-06-17 13:45:00,70.7,71.09,70.6,70.8,412314.0,70.7,71.09,70.6,70.8,412314.0
2025-06-17 13:50:00,70.78,70.88,70.52,70.53,223417.0,70.78,70.88,70.52,70.53,223417.0
2025-06-17 13:55:00,70.54,70.63,70.31,70.45,238514.0,70.54,70.63,70.31,70.45,238514.0
2025-06-17 14:00:00,70.44,70.47,70.08,70.16,281270.0,70.44,70.47,70.08,70.16,281270.0
2025-06-17 14:05:00,70.16,70.23,69.98,70.06,288473.0,70.16,70.23,69.98,70.06,288473.0
2025-06-17 14:10:00,70.06,70.46,70.06,70.42,218986.0,70.06,70.46,70.06,70.42,218986.0
2025-06-17 14:15:00,70.41,70.52,70.18,70.21,170381.0,70.41,70.52,70.18,70.21,170381.0
2025-06-17 14:20:00,70.21,70.35,70.11,70.12,71256.0,70.21,70.35,70.11,70.12,71256.0
2025-06-17 14:25:00,70.13,70.19,70.0,70.08,77913.0,70.13,70.19,70.0,70.08,77913.0
2025-06-17 14:30:00,70.09,70.34,70.07,70.26,69657.0,70.09,70.34,70.07,70.26,69657.0
2025-06-17 14:35:00,70.27,70.34,70.0,70.22,104442.0,70.27,70.34,70.0,70.22,104442.0
2025-06-17 14:40:00,70.23,70.35,70.1,70.25,70771.0,70.23,70.35,70.1,70.25,70771.0
2025-06-17 14:45:00,70.26,70.46,70.25,70.44,80592.0,70.26,70.46,70.25,70.44,80592.0
2025-06-17 14:50:00,70.43,70.52,70.32,70.39,79601.0,70.43,70.52,70.32,70.39,79601.0
2025-06-17 14:55:00,70.4,70.52,70.26,70.52,133839.0,70.4,70.52,70.26,70.52,133839.0
2025-06-17 15:00:00,70.52,70.66,70.38,70.41,166056.0,70.52,70.66,70.38,70.41,166056.0
2025-06-17 15:05:00,70.41,70.42,70.16,70.19,142582.0,70.41,70.42,70.16,70.19,142582.0
2025-06-17 15:10:00,70.19,70.39,70.13,70.31,113698.0,70.19,70.39,70.13,70.31,113698.0
2025-06-17 15:15:00,70.31,70.4,70.29,70.38,69107.0,70.31,70.4,70.29,70.38,69107.0
2025-06-17 15:20:00,70.38,70.54,70.38,70.45,92466.0,70.38,70.54,70.38,70.45,92466.0
2025-06-17 15:25:00,70.44,70.56,70.41,70.52,144752.0,70.44,70.56,70.41,70.52,144752.0
2025-06-17 15:30:00,70.51,70.74,70.46,70.7,215728.0,70.51,70.74,70.46,70.7,215728.0
2025-06-17 15:35:00,70.71,70.84,70.66,70.69,242569.0,70.71,70.84,70.66,70.69,242569.0
2025-06-17 15:40:00,70.7,70.78,70.55,70.6,247067.0,70.7,70.78,70.55,70.6,247067.0
2025-06-17 15:45:00,70.6,70.66,70.33,70.41,226340.0,70.6,70.66,70.33,70.41,226340.0
2025-06-17 15:50:00,70.39,70.53,70.1,70.31,331140.0,70.39,70.53,70.1,70.31,331140.0
2025-06-17 15:55:00,70.29,70.31,69.96,69.99,925869.0,70.29,70.31,69.96,69.99,925869.0
2025-06-18 09:30:00,74.53,75.46,73.73,74.2,3297340.0,74.53,75.46,73.73,74.2,3297340.0
2025-06-18 09:35:00,74.2,75.92,73.93,75.91,1788859.0,74.2,75.92,73.93,75.91,1788859.0
2025-06-18 09:40:00,75.93,76.58,75.2,75.58,1969624.0,75.93,76.58,75.2,75.58,1969624.0
2025-06-18 09:45:00,75.6,76.01,75.43,75.5,1045767.0,75.6,76.01,75.43,75.5,1045767.0
2025-06-18 09:50:00,75.5,76.75,75.47,76.19,1561371.0,75.5,76.75,75.47,76.19,1561371.0
2025-06-18 09:55:00,76.14,77.26,76.06,76.56,1652689.0,76.14,77.26,76.06,76.56,1652689.0
2025-06-18 10:00:00,76.54,76.86,75.84,76.27,1202107.0,76.54,76.86,75.84,76.27,1202107.0
2025-06-18 10:05:00,76.28,76.7,76.16,76.45,1011492.0,76.28,76.7,76.16,76.45,1011492.0
2025-06-18 10:10:00,76.42,76.68,76.23,76.33,519524.0,76.42,76.68,76.23,76.33,519524.0
2025-06-18 10:15:00,76.32,76.6,76.26,76.38,459113.0,76.32,76.6,76.26,76.38,459113.0
2025-06-18 10:20:00,76.38,76.8,76.28,76.68,599783.0,76.38,76.8,76.28,76.68,599783.0
2025-06-18 10:25:00,76.68,77.47,76.65,77.1,1156918.0,76.68,77.47,76.65,77.1,1156918.0
2025-06-18 10:30:00,77.13,77.44,76.82,77.18,691270.0,77.13,77.44,76.82,77.18,691270.0
2025-06-18 10:35:00,77.18,77.65,77.08,77.6,740676.0,77.18,77.65,77.08,77.6,740676.0
2025-06-18 10:40:00,77.6,77.61,76.9,77.12,641136.0,77.6,77.61,76.9,77.12,641136.0
2025-06-18 10:45:00,77.13,77.19,76.48,76.51,571891.0,77.13,77.19,76.48,76.51,571891.0
2025-06-18 10:50:00,76.51,76.78,76.3,76.34,406014.0,76.51,76.78,76.3,76.34,406014.0
2025-06-18 10:55:00,76.33,76.58,75.89,75.94,739488.0,76.33,76.58,75.89,75.94,739488.0
2025-06-18 11:00:00,75.94,76.07,75.7,75.98,666819.0,75.94,76.07,75.7,75.98,666819.0
2025-06-18 11:05:00,75.99,76.03,75.7,75.74,454603.0,75.99,76.03,75.7,75.74,454603.0
2025-06-18 11:10:00,75.73,75.75,75.3,75.37,666510.0,75.73,75.75,75.3,75.37,666510.0
2025-06-18 11:15:00,75.35,75.4,74.98,75.08,703236.0,75.35,75.4,74.98,75.08,703236.0
2025-06-18 11:20:00,75.07,75.24,74.99,75.02,386009.0,75.07,75.24,74.99,75.02,386009.0
2025-06-18 11:25:00,75.02,75.04,74.7,74.85,658769.0,75.02,75.04,74.7,74.85,658769.0
2025-06-18 11:30:00,74.85,75.09,74.74,75.08,480936.0,74.85,75.09,74.74,75.08,480936.0
2025-06-18 11:35:00,75.07,75.21,74.8,75.05,545261.0,75.07,75.21,74.8,75.05,545261.0
2025-06-18 11:40:00,75.05,75.06,74.75,74.89,516692.0,75.05,75.06,74.75,74.89,516692.0
2025-06-18 11:45:00,74.89,75.18,74.82,74.95,324354.0,74.89,75.18,74.82,74.95,324354.0
2025-06-18 11:50:00,74.93,75.11,74.86,75.05,231696.0,74.93,75.11,74.86,75.05,231696.0
2025-06-18 11:55:00,75.05,75.16,74.78,74.87,319612.0,75.05,75.16,74.78,74.87,319612.0
2025-06-18 12:00:00,74.87,75.17,74.78,74.99,264620.0,74.87,75.17,74.78,74.99,264620.0
2025-06-18 12:05:00,75.0,75.0,74.5,74.57,460018.0,75.0,75.0,74.5,74.57,460018.0
2025-06-18 12:10:00,74.57,74.61,74.2,74.32,355559.0,74.57,74.61,74.2,74.32,355559.0
2025-06-18 12:15:00,74.33,74.84,74.33,74.73,380290.0,74.33,74.84,74.33,74.73,380290.0
2025-06-18 12:20:00,74.73,74.78,74.51,74.52,233650.0,74.73,74.78,74.51,74.52,233650.0
2025-06-18 12:25:00,74.53,74.59,74.33,74.52,210598.0,74.53,74.59,74.33,74.52,210598.0
2025-06-18 12:30:00,74.53,75.0,74.52,74.91,435053.0,74.53,75.0,74.52,74.91,435053.0
2025-06-18 12:35:00,74.91,75.08,74.9,75.05,320010.0,74.91,75.08,74.9,75.05,320010.0
2025-06-18 12:40:00,75.06,75.15,74.96,75.03,242669.0,75.06,75.15,74.96,75.03,242669.0
2025-06-18 12:45:00,75.02,75.26,74.99,75.13,257705.0,75.02,75.26,74.99,75.13,257705.0
2025-06-18 12:50:00,75.13,75.2,74.94,75.06,219660.0,75.13,75.2,74.94,75.06,219660.0
2025-06-18 12:55:00,75.07,75.41,75.05,75.25,330635.0,75.07,75.41,75.05,75.25,330635.0
2025-06-18 13:00:00,75.24,75.35,75.06,75.08,192747.0,75.24,75.35,75.06,75.08,192747.0
2025-06-18 13:05:00,75.08,75.12,74.96,75.05,196656.0,75.08,75.12,74.96,75.05,196656.0
2025-06-18 13:10:00,75.05,75.06,74.69,74.83,162047.0,75.05,75.06,74.69,74.83,162047.0
2025-06-18 13:15:00,74.84,74.9,74.54,74.6,220909.0,74.84,74.9,74.54,74.6,220909.0
2025-06-18 13:20:00,74.58,74.65,74.35,74.48,262185.0,74.58,74.65,74.35,74.48,262185.0
2025-06-18 13:25:00,74.48,74.63,74.35,74.6,261931.0,74.48,74.63,74.35,74.6,261931.0
2025-06-18 13:30:00,74.59,74.63,74.04,74.1,326157.0,74.59,74.63,74.04,74.1,326157.0
2025-06-18 13:35:00,74.09,74.24,73.91,74.09,450752.0,74.09,74.24,73.91,74.09,450752.0
2025-06-18 13:40:00,74.09,74.36,74.07,74.28,247242.0,74.09,74.36,74.07,74.28,247242.0
2025-06-18 13:45:00,74.29,74.46,74.22,74.28,192174.0,74.29,74.46,74.22,74.28,192174.0
2025-06-18 13:50:00,74.28,74.56,74.21,74.42,142431.0,74.28,74.56,74.21,74.42,142431.0
2025-06-18 13:55:00,74.41,74.56,74.31,74.38,178678.0,74.41,74.56,74.31,74.38,178678.0
2025-06-18 14:00:00,74.36,74.91,74.36,74.48,358022.0,74.36,74.91,74.36,74.48,358022.0
2025-06-18 14:05:00,74.48,74.75,74.33,74.35,204875.0,74.48,74.75,74.33,74.35,204875.0
2025-06-18 14:10:00,74.35,74.61,74.18,74.57,254851.0,74.35,74.61,74.18,74.57,254851.0
2025-06-18 14:15:00,74.56,74.88,74.49,74.7,294256.0,74.56,74.88,74.49,74.7,294256.0
2025-06-18 14:20:00,74.69,75.0,74.63,74.82,264946.0,74.69,75.0,74.63,74.82,264946.0
2025-06-18 14:25:00,74.85,74.97,74.78,74.91,164281.0,74.85,74.97,74.78,74.91,164281.0
2025-06-18 14:30:00,74.9,75.43,74.86,75.38,293177.0,74.9,75.43,74.86,75.38,293177.0
2025-06-18 14:35:00,75.38,75.44,75.05,75.4,275548.0,75.38,75.44,75.05,75.4,275548.0
2025-06-18 14:40:00,75.4,75.69,75.31,75.61,354021.0,75.4,75.69,75.31,75.61,354021.0
2025-06-18 14:45:00,75.62,75.63,75.22,75.42,247524.0,75.62,75.63,75.22,75.42,247524.0
2025-06-18 14:50:00,75.4,75.4,74.91,75.01,236494.0,75.4,75.4,74.91,75.01,236494.0
2025-06-18 14:55:00,75.02,75.02,74.36,74.66,360571.0,75.02,75.02,74.36,74.66,360571.0
2025-06-18 15:00:00,74.66,75.09,74.38,75.05,342718.0,74.66,75.09,74.38,75.05,342718.0
2025-06-18 15:05:00,75.05,75.18,74.94,75.0,269792.0,75.05,75.18,74.94,75.0,269792.0
2025-06-18 15:10:00,75.0,75.41,74.93,75.33,264274.0,75.0,75.41,74.93,75.33,264274.0
2025-06-18 15:15:00,75.34,75.36,75.18,75.28,224614.0,75.34,75.36,75.18,75.28,224614.0
2025-06-18 15:20:00,75.28,75.5,75.22,75.42,227991.0,75.28,75.5,75.22,75.42,227991.0
2025-06-18 15:25:00,75.41,75.41,74.66,74.68,237801.0,75.41,75.41,74.66,74.68,237801.0
2025-06-18 15:30:00,74.67,75.11,74.61,75.1,322526.0,74.67,75.11,74.61,75.1,322526.0
2025-06-18 15:35:00,75.09,75.19,74.98,75.08,199237.0,75.09,75.19,74.98,75.08,199237.0
2025-06-18 15:40:00,75.09,75.36,75.08,75.17,342974.0,75.09,75.36,75.08,75.17,342974.0
2025-06-18 15:45:00,75.17,75.24,75.03,75.07,297613.0,75.17,75.24,75.03,75.07,297613.0
2025-06-18 15:50:00,75.06,75.18,74.84,75.02,521575.0,75.06,75.18,74.84,75.02,521575.0
2025-06-18 15:55:00,75.02,75.09,74.85,74.94,1344409.0,75.02,75.09,74.85,74.94,1344409.0
2025-06-20 09:30:00,77.06,77.32,75.2,75.38,2054070.0,77.06,77.32,75.2,75.38,2054070.0
2025-06-20 09:35:00,75.38,76.02,75.11,75.18,595808.0,75.38,76.02,75.11,75.18,595808.0
2025-06-20 09:40:00,75.19,75.45,75.06,75.22,382329.0,75.19,75.45,75.06,75.22,382329.0
2025-06-20 09:45:00,75.22,75.64,75.2,75.51,455231.0,75.22,75.64,75.2,75.51,455231.0
2025-06-20 09:50:00,75.52,75.9,75.33,75.76,510097.0,75.52,75.9,75.33,75.76,510097.0
2025-06-20 09:55:00,75.77,75.87,75.29,75.35,345229.0,75.77,75.87,75.29,75.35,345229.0
2025-06-20 10:00:00,75.35,75.79,75.29,75.7,308784.0,75.35,75.79,75.29,75.7,308784.0
2025-06-20 10:05:00,75.71,75.8,75.27,75.41,269211.0,75.71,75.8,75.27,75.41,269211.0
2025-06-20 10:10:00,75.4,75.61,75.24,75.42,290769.0,75.4,75.61,75.24,75.42,290769.0
2025-06-20 10:15:00,75.4,75.43,75.17,75.19,376252.0,75.4,75.43,75.17,75.19,376252.0
2025-06-20 10:20:00,75.18,75.21,74.61,74.63,303619.0,75.18,75.21,74.61,74.63,303619.0
2025-06-20 10:25:00,74.61,75.07,74.51,75.05,302383.0,74.61,75.07,74.51,75.05,302383.0
2025-06-20 10:30:00,75.02,75.16,74.83,75.02,195652.0,75.02,75.16,74.83,75.02,195652.0
2025-06-20 10:35:00,75.01,75.32,75.0,75.2,264003.0,75.01,75.32,75.0,75.2,264003.0
2025-06-20 10:40:00,75.19,75.23,74.28,74.33,306741.0,75.19,75.23,74.28,74.33,306741.0
2025-06-20 10:45:00,74.32,74.33,73.78,73.84,368646.0,74.32,74.33,73.78,73.84,368646.0
2025-06-20 10:50:00,73.84,73.87,73.32,73.37,414945.0,73.84,73.87,73.32,73.37,414945.0
2025-06-20 10:55:00,73.38,73.85,73.3,73.58,468425.0,73.38,73.85,73.3,73.58,468425.0
2025-06-20 11:00:00,73.58,73.59,73.34,73.53,309031.0,73.58,73.59,73.34,73.53,309031.0
2025-06-20 11:05:00,73.53,73.86,73.4,73.74,387820.0,73.53,73.86,73.4,73.74,387820.0
2025-06-20 11:10:00,73.72,74.16,73.69,74.1,199722.0,73.72,74.16,73.69,74.1,199722.0
2025-06-20 11:15:00,74.11,74.12,73.89,73.97,292415.0,74.11,74.12,73.89,73.97,292415.0
2025-06-20 11:20:00,73.98,74.0,73.69,73.94,228230.0,73.98,74.0,73.69,73.94,228230.0
2025-06-20 11:25:00,73.93,74.02,73.89,73.95,94225.0,73.93,74.02,73.89,73.95,94225.0
2025-06-20 11:30:00,73.95,74.42,73.94,74.42,197237.0,73.95,74.42,73.94,74.42,197237.0
2025-06-20 11:35:00,74.42,74.68,74.39,74.68,226904.0,74.42,74.68,74.39,74.68,226904.0
2025-06-20 11:40:00,74.68,74.75,74.49,74.59,143370.0,74.68,74.75,74.49,74.59,143370.0
2025-06-20 11:45:00,74.59,74.68,74.49,74.5,177231.0,74.59,74.68,74.49,74.5,177231.0
2025-06-20 11:50:00,74.5,74.51,74.13,74.15,135210.0,74.5,74.51,74.13,74.15,135210.0
2025-06-20 11:55:00,74.15,74.37,74.11,74.33,133318.0,74.15,74.37,74.11,74.33,133318.0
2025-06-20 12:00:00,74.34,74.44,74.19,74.33,125006.0,74.34,74.44,74.19,74.33,125006.0
2025-06-20 12:05:00,74.33,74.46,74.32,74.38,103548.0,74.33,74.46,74.32,74.38,103548.0
2025-06-20 12:10:00,74.39,74.65,74.37,74.46,132688.0,74.39,74.65,74.37,74.46,132688.0
2025-06-20 12:15:00,74.47,74.52,74.27,74.4,119562.0,74.47,74.52,74.27,74.4,119562.0
2025-06-20 12:20:00,74.4,74.41,74.26,74.33,81902.0,74.4,74.41,74.26,74.33,81902.0
2025-06-20 12:25:00,74.34,74.36,74.16,74.21,76216.0,74.34,74.36,74.16,74.21,76216.0
2025-06-20 12:30:00,74.21,74.33,74.14,74.18,116533.0,74.21,74.33,74.14,74.18,116533.0
2025-06-20 12:35:00,74.18,74.36,74.15,74.29,74729.0,74.18,74.36,74.15,74.29,74729.0
2025-06-20 12:40:00,74.28,74.39,74.22,74.3,66553.0,74.28,74.39,74.22,74.3,66553.0
2025-06-20 12:45:00,74.28,74.36,74.17,74.2,114911.0,74.28,74.36,74.17,74.2,114911.0
2025-06-20 12:50:00,74.2,74.32,74.19,74.25,84648.0,74.2,74.32,74.19,74.25,84648.0
2025-06-20 12:55:00,74.25,74.42,74.19,74.26,126185.0,74.25,74.42,74.19,74.26,126185.0
2025-06-20 13:00:00,74.25,74.45,74.15,74.17,107041.0,74.25,74.45,74.15,74.17,107041.0
2025-06-20 13:05:00,74.17,74.17,74.04,74.12,88440.0,74.17,74.17,74.04,74.12,88440.0
2025-06-20 13:10:00,74.12,74.26,74.05,74.24,78312.0,74.12,74.26,74.05,74.24,78312.0
2025-06-20 13:15:00,74.25,74.35,73.98,74.01,126619.0,74.25,74.35,73.98,74.01,126619.0
2025-06-20 13:20:00,74.01,74.04,73.85,73.91,153140.0,74.01,74.04,73.85,73.91,153140.0
2025-06-20 13:25:00,73.91,73.94,73.53,73.56,133621.0,73.91,73.94,73.53,73.56,133621.0
2025-06-20 13:30:00,73.55,73.68,73.41,73.64,213769.0,73.55,73.68,73.41,73.64,213769.0
2025-06-20 13:35:00,73.65,73.73,73.4,73.58,188512.0,73.65,73.73,73.4,73.58,188512.0
2025-06-20 13:40:00,73.57,73.96,73.57,73.84,184457.0,73.57,73.96,73.57,73.84,184457.0
2025-06-20 13:45:00,73.81,73.86,73.73,73.85,121208.0,73.81,73.86,73.73,73.85,121208.0
2025-06-20 13:50:00,73.84,73.92,73.78,73.86,114846.0,73.84,73.92,73.78,73.86,114846.0
2025-06-20 13:55:00,73.85,74.15,73.82,74.14,128570.0,73.85,74.15,73.82,74.14,128570.0
2025-06-20 14:00:00,74.14,74.36,74.07,74.34,187380.0,74.14,74.36,74.07,74.34,187380.0
2025-06-20 14:05:00,74.34,74.41,74.29,74.36,157462.0,74.34,74.41,74.29,74.36,157462.0
2025-06-20 14:10:00,74.37,74.46,74.26,74.45,152486.0,74.37,74.46,74.26,74.45,152486.0
2025-06-20 14:15:00,74.45,74.75,74.39,74.7,236781.0,74.45,74.75,74.39,74.7,236781.0
2025-06-20 14:20:00,74.7,74.71,74.45,74.49,188823.0,74.7,74.71,74.45,74.49,188823.0
2025-06-20 14:25:00,74.49,74.53,74.38,74.44,93093.0,74.49,74.53,74.38,74.44,93093.0
2025-06-20 14:30:00,74.45,74.54,74.38,74.41,118693.0,74.45,74.54,74.38,74.41,118693.0
2025-06-20 14:35:00,74.42,74.44,74.24,74.3,84431.0,74.42,74.44,74.24,74.3,84431.0
2025-06-20 14:40:00,74.3,74.3,74.09,74.17,65827.0,74.3,74.3,74.09,74.17,65827.0
2025-06-20 14:45:00,74.17,74.24,74.12,74.16,102946.0,74.17,74.24,74.12,74.16,102946.0
2025-06-20 14:50:00,74.16,74.21,74.11,74.17,99340.0,74.16,74.21,74.11,74.17,99340.0
2025-06-20 14:55:00,74.16,74.17,73.87,73.94,174018.0,74.16,74.17,73.87,73.94,174018.0
2025-06-20 15:00:00,73.94,74.06,73.88,73.95,172563.0,73.94,74.06,73.88,73.95,172563.0
2025-06-20 15:05:00,73.94,74.1,73.87,74.02,188338.0,73.94,74.1,73.87,74.02,188338.0
2025-06-20 15:10:00,74.02,74.15,73.96,74.04,133901.0,74.02,74.15,73.96,74.04,133901.0
2025-06-20 15:15:00,74.04,74.09,73.96,74.04,168846.0,74.04,74.09,73.96,74.04,168846.0
2025-06-20 15:20:00,74.05,74.19,74.04,74.15,133418.0,74.05,74.19,74.04,74.15,133418.0
2025-06-20 15:25:00,74.15,74.16,73.99,74.09,167361.0,74.15,74.16,73.99,74.09,167361.0
2025-06-20 15:30:00,74.09,74.23,74.01,74.19,209067.0,74.09,74.23,74.01,74.19,209067.0
2025-06-20 15:35:00,74.18,74.33,74.13,74.16,186371.0,74.18,74.33,74.13,74.16,186371.0
2025-06-20 15:40:00,74.15,74.29,74.12,74.25,194102.0,74.15,74.29,74.12,74.25,194102.0
2025-06-20 15:45:00,74.25,74.38,74.05,74.14,374690.0,74.25,74.38,74.05,74.14,374690.0
2025-06-20 15:50:00,74.13,74.23,73.92,73.95,766975.0,74.13,74.23,73.92,73.95,766975.0
2025-06-20 15:55:00,73.95,74.0,73.44,73.5,1906251.0,73.95,74.0,73.44,73.5,1906251.0